Date,Open,High,Low,Close,Volume,OpenInt
2011-12-16,18.38,18.5,18.36,18.42,165350,0
2011-12-19,18.45,18.45,17.9,17.97,199964,0
2011-12-20,18.12,18.25,17.78,18.01,416352,0
2011-12-21,17.99,17.99,17.24,17.47,251861,0
2011-12-22,17.45,17.55,17.06,17.19,388125,0
2011-12-23,17.2,17.27,17.06,17.14,56407,0
2011-12-27,17.27,17.38,17.1,17.28,179800,0
2011-12-28,17.52,17.76,17.1,17.2,123897,0
2011-12-29,17.25,17.36,17.21,17.29,50325,0
2011-12-30,17.39,17.39,16.99,17.26,118805,0
2012-01-03,17.48,17.48,17.26,17.42,69204,0
2012-01-04,17.4,17.56,17.37,17.55,56888,0
2012-01-05,17.55,17.6,17.25,17.49,105234,0
2012-01-06,17.69,17.69,17.32,17.57,58658,0
2012-01-09,17.53,17.61,17.49,17.51,88856,0
2012-01-10,17.59,17.59,17.43,17.46,75202,0
2012-01-11,17.49,17.62,17.3,17.53,100069,0
2012-01-12,17.6,17.65,17.02,17.36,134590,0
2012-01-13,17.27,17.47,16.96,17.01,93800,0
2012-01-17,17.21,17.4,17,17.39,128126,0
2012-01-18,17.38,18.75,17.38,18.3,232485,0
2012-01-19,18.46,19.2,18.22,18.87,130309,0
2012-01-20,18.8,19.22,18.7,18.71,255111,0
2012-01-23,19.39,19.5,18.49,18.75,219182,0
2012-01-24,18.65,18.8,18.36,18.38,124221,0
2012-01-25,18.35,18.5,17.55,17.98,263262,0
2012-01-26,17.89,18.13,17.49,17.69,171176,0
2012-01-27,17.77,18.15,17.45,17.78,128909,0
2012-01-30,18.02,18.1,17.52,18.1,247652,0
2012-01-31,18.24,18.37,17.82,17.94,300919,0
2012-02-01,18.03,18.03,17.48,17.5,294467,0
2012-02-02,17.46,17.67,17.45,17.65,86605,0
2012-02-03,17.7,17.95,17.66,17.72,82328,0
2012-02-06,17.67,18.19,17.46,17.55,167541,0
2012-02-07,17.58,17.82,17.45,17.79,156129,0
2012-02-08,17.92,18.01,17.56,17.75,85321,0
2012-02-09,17.81,18.9,17.75,18.05,157897,0
2012-02-10,17.85,18.53,17.72,18.17,96552,0
2012-02-13,18.34,18.34,17.89,18.01,50822,0
2012-02-14,18.1,19.3,18.03,18.74,80734,0
2012-02-15,18.89,18.99,18.5,18.54,60311,0
2012-02-16,18.51,19.83,18.5,19.62,49313,0
2012-02-17,19.79,21.99,19.67,21.61,230237,0
2012-02-21,21.94,22.97,21.68,22.55,474849,0
2012-02-22,22.63,23.23,22.39,23.03,252262,0
2012-02-23,23.04,23.66,22.67,23.65,111922,0
2012-02-24,23.68,25.23,23.61,23.77,278219,0
2012-02-27,23.77,24.92,23.3,24.65,163956,0
2012-02-28,24.55,25.2,24.25,24.57,130557,0
2012-02-29,24.53,24.55,23.84,23.93,437685,0
2012-03-01,24.01,24.45,23.35,23.44,115264,0
2012-03-02,23.32,23.43,21.2,22.99,221162,0
2012-03-05,22.81,22.96,21.95,22.25,132363,0
2012-03-06,21.75,22.18,21.51,22.05,120807,0
2012-03-07,22.26,22.78,21.71,22.62,121405,0
2012-03-08,22.65,23.03,22.55,22.63,116376,0
2012-03-09,22.76,23.29,22.7,23.03,72494,0
2012-03-12,22.96,23.2,22.51,22.66,95907,0
2012-03-13,22.83,22.95,22.54,22.81,68675,0
2012-03-14,22.71,23.01,22.57,22.64,60344,0
2012-03-15,22.57,23.06,22.48,22.86,79030,0
2012-03-16,23.02,23.17,22.75,22.79,156776,0
2012-03-19,22.78,23.3,22.68,22.74,151047,0
2012-03-20,22.72,22.82,22.58,22.79,155868,0
2012-03-21,22.85,22.99,22.34,22.86,47142,0
2012-03-22,22.67,23.18,22.62,23,164479,0
2012-03-23,22.95,23.39,22.8,23.04,176496,0
2012-03-26,23.17,23.18,22.79,23,58228,0
2012-03-27,22.96,23.11,22.71,22.89,53632,0
2012-03-28,22.8,22.8,22.02,22.58,236587,0
2012-03-29,22.47,22.62,21.55,22.06,167689,0
2012-03-30,22.21,23.14,22.19,22.45,854327,0
2012-04-02,22.57,23.06,21.82,22.99,330224,0
2012-04-03,23,23.06,22.48,22.62,103058,0
2012-04-04,22.39,23,22.3,22.32,138713,0
2012-04-05,22.19,22.3,21.85,22.02,54175,0
2012-04-09,21.42,21.6,21,21.03,79859,0
2012-04-10,20.93,21.22,20.7,21.12,114534,0
2012-04-11,21.32,21.38,21,21.13,44995,0
2012-04-12,21.09,22.16,21.09,22.08,51458,0
2012-04-13,21.94,22.05,21.4,22,120111,0
2012-04-16,22.06,22.06,21.02,21.17,146696,0
2012-04-17,21.39,22.39,21.39,22.23,74883,0
2012-04-18,22.16,22.21,21.8,22.09,149846,0
2012-04-19,22.08,22.45,22,22.01,46935,0
2012-04-20,22.26,22.41,22.01,22.18,83646,0
2012-04-23,21.9,21.97,21.61,21.88,155414,0
2012-04-24,21.91,22.24,21.79,22.2,52534,0
2012-04-25,22.6,24.09,22.6,23.77,314969,0
2012-04-26,23.7,24.4,23.7,24.26,101297,0
2012-04-27,24.3,24.43,23.88,24.23,92138,0
2012-04-30,24.17,24.24,23.63,24.24,132738,0
2012-05-01,24.25,24.8,24.19,24.36,153904,0
2012-05-02,24.26,24.42,24.02,24.34,185752,0
2012-05-03,24.43,24.76,24.16,24.22,100586,0
2012-05-04,24.04,24.26,22.29,22.52,182646,0
2012-05-07,22.4,23.21,22.08,23.16,154820,0
2012-05-08,22.98,23.35,22.73,23.24,151714,0
2012-05-09,22.99,23.32,22.75,22.79,125818,0
2012-05-10,22.8,23.52,22.8,22.97,333720,0
2012-05-11,23.53,24.79,23.44,24.75,311851,0
2012-05-14,24.55,24.55,22.77,23.96,280046,0
2012-05-15,23.95,24.36,23.74,23.96,123308,0
2012-05-16,24.06,24.75,23.91,24.32,241343,0
2012-05-17,24.4,24.45,23.4,23.44,288332,0
2012-05-18,23.4,23.96,22.75,23,357036,0
2012-05-21,23.08,24.23,22.91,23.98,332362,0
2012-05-22,24,24.5,23.55,23.76,256255,0
2012-05-23,23.59,24.02,23.01,23.91,117416,0
2012-05-24,24.01,24.51,23.58,24.35,160014,0
2012-05-25,24.32,24.82,23.88,24.37,137868,0
2012-05-29,24.59,25.37,24.3,24.84,266231,0
2012-05-30,24.57,25,24.06,24.28,250282,0
2012-05-31,24.39,25.29,23.39,24.15,1183472,0
2012-06-01,23.65,23.65,22,22.57,333311,0
2012-06-04,22.76,23.04,22.16,22.26,285662,0
2012-06-05,22.21,22.46,21.05,21.82,255721,0
2012-06-06,22,23.11,21.84,22.61,130649,0
2012-06-07,22.86,22.97,21.49,21.51,134231,0
2012-06-08,21.46,21.54,20.22,20.85,551274,0
2012-06-11,21.05,21.05,19.5,19.53,470299,0
2012-06-12,19.58,19.85,19.05,19.68,341630,0
2012-06-13,19.57,19.86,18.94,19.04,147933,0
2012-06-14,19.04,19.9,19.04,19.64,165107,0
2012-06-15,19.89,20.57,19.72,20.28,149050,0
2012-06-18,20.02,20.07,19.5,19.93,136025,0
2012-06-19,19.95,20.38,19.81,20.19,272853,0
2012-06-20,20.13,20.5,19.66,19.81,204564,0
2012-06-21,19.74,20,18.95,19.45,203428,0
2012-06-22,19.64,19.88,19.32,19.67,536305,0
2012-06-25,19.25,19.33,18.82,19,174396,0
2012-06-26,18.9,19.17,18.43,18.78,195347,0
2012-06-27,18.93,19.3,18.47,18.65,217466,0
2012-06-28,18.68,19.03,18.61,18.87,152905,0
2012-06-29,19.32,21.1,19.06,20.8,281421,0
2012-07-02,20.76,20.97,20.58,20.85,232364,0
2012-07-03,20.7,21.62,20.51,21.1,293500,0
2012-07-05,21,21.39,20.74,21.11,209722,0
2012-07-06,20.84,21.08,20.79,20.85,200795,0
2012-07-09,20.71,20.85,20.57,20.77,253914,0
2012-07-10,20.89,20.89,20.25,20.57,75676,0
2012-07-11,20.6,20.78,20.36,20.61,243180,0
2012-07-12,20.4,20.64,20.03,20.55,178899,0
2012-07-13,20.68,21.4,20.61,21.08,283814,0
2012-07-16,20.95,21,20.6,20.93,116000,0
2012-07-17,20.96,20.98,20.58,20.82,183183,0
2012-07-18,20.76,21.06,18.33,18.54,685203,0
2012-07-19,19.49,19.79,18.13,18.6,324285,0
2012-07-20,18.48,18.75,18.35,18.62,212506,0
2012-07-23,18.21,18.71,18.16,18.69,141916,0
2012-07-24,19.06,19.61,17.11,17.17,263491,0
2012-07-25,17.22,17.7,16.38,17.38,341062,0
2012-07-26,17.72,17.81,16.68,16.71,189306,0
2012-07-27,16.83,17.55,16.69,17.37,231561,0
2012-07-30,17.41,17.5,16.53,16.78,81756,0
2012-07-31,16.76,16.92,16.37,16.64,166176,0
2012-08-01,17.17,17.17,16.59,16.73,139855,0
2012-08-02,16.54,16.67,16.37,16.43,76554,0
2012-08-03,16.62,17.49,16.62,17.44,199028,0
2012-08-06,17.49,18.96,17.36,18.49,591865,0
2012-08-07,18.59,18.98,18.23,18.37,229493,0
2012-08-08,18.28,18.83,18.25,18.35,173945,0
2012-08-09,18.01,18.98,17.64,18.81,410760,0
2012-08-10,18.71,19,18.43,18.71,212243,0
2012-08-13,18.72,18.72,18,18.15,168662,0
2012-08-14,18.33,18.33,17.53,17.69,181827,0
2012-08-15,17.7,18.01,17.29,17.44,352369,0
2012-08-16,17.53,17.78,17.17,17.52,224720,0
2012-08-17,17.48,17.6,17.41,17.5,153674,0
2012-08-20,17.46,17.46,17.11,17.21,87038,0
2012-08-21,17.33,17.67,17.11,17.19,150456,0
2012-08-22,17.21,17.6,17.04,17.4,61840,0
2012-08-23,17.43,17.5,17.25,17.4,84096,0
2012-08-24,17.3,17.6,17.26,17.53,134848,0
2012-08-27,17.6,17.6,17.4,17.57,93025,0
2012-08-28,17.97,20.13,17.91,19.05,1030267,0
2012-08-29,19.18,19.67,18.71,19.02,562818,0
2012-08-30,18.96,19.15,18.75,18.88,140972,0
2012-08-31,19.12,19.73,19.01,19.08,310348,0
2012-09-04,19.02,19.02,18.5,18.74,122496,0
2012-09-05,18.65,18.99,18.53,18.79,174107,0
2012-09-06,18.96,19.75,18.96,19.51,245382,0
2012-09-07,19.65,20,19.65,19.88,168684,0
2012-09-10,19.84,20.04,19.59,19.64,217780,0
2012-09-11,19.65,19.75,19.45,19.55,254963,0
2012-09-12,19.21,19.32,18.53,19.03,1730755,0
2012-09-13,19.25,19.35,18.85,19.23,846099,0
2012-09-14,19.39,20.44,19.39,20.29,1306605,0
2012-09-17,20.18,20.3,19.75,19.99,195600,0
2012-09-18,19.89,19.98,19.56,19.97,145203,0
2012-09-19,19.9,20.04,19.72,19.92,316481,0
2012-09-20,19.75,20.17,19.75,20.15,309446,0
2012-09-21,20.39,20.46,20.13,20.27,215713,0
2012-09-24,20.06,20.14,19.53,19.8,262713,0
2012-09-25,19.8,19.98,19.2,19.42,253002,0
2012-09-26,19.3,19.67,19.25,19.39,325452,0
2012-09-27,19.47,20.31,19.47,20.05,283489,0
2012-09-28,19.9,20.63,19.61,20.43,215027,0
2012-10-01,20.62,20.62,19.85,19.85,654336,0
2012-10-02,19.94,20.02,19.74,19.95,156284,0
2012-10-03,20.02,20.02,19.2,19.25,168408,0
2012-10-04,19.37,19.46,19.2,19.3,95988,0
2012-10-05,19.43,19.72,19.35,19.53,196709,0
2012-10-08,19.4,19.52,19.24,19.24,128093,0
2012-10-09,19.3,19.69,19.25,19.66,201937,0
2012-10-10,19.54,19.73,19.11,19.15,323674,0
2012-10-11,19.34,19.61,19.2,19.52,189106,0
2012-10-12,19.5,19.69,19.45,19.5,188719,0
2012-10-15,19.5,19.77,19.5,19.63,183571,0
2012-10-16,19.66,19.85,19.59,19.77,92085,0
2012-10-17,19.83,20.59,19.83,20.24,265732,0
2012-10-18,20.09,20.11,19.92,19.98,349677,0
2012-10-19,19.95,19.99,19.34,19.46,205113,0
2012-10-22,19.53,19.53,18.6,19.12,215746,0
2012-10-23,18.83,18.83,17.98,18.24,212016,0
2012-10-24,18.3,18.49,17.88,18.01,239431,0
2012-10-25,18.17,18.26,17.71,18.15,95361,0
2012-10-26,18.17,18.35,17.7,18.2,61572,0
2012-10-31,18.37,18.37,17.56,18.06,345603,0
2012-11-01,18.12,18.56,18,18.46,107564,0
2012-11-02,18.71,18.87,18.15,18.17,95770,0
2012-11-05,18.11,18.31,17.88,18.04,113793,0
2012-11-06,18.24,19.1,18.24,19.09,193698,0
2012-11-07,18.71,18.73,18.28,18.68,227922,0
2012-11-08,17.08,19.49,16.9,18.88,381897,0
2012-11-09,18.7,18.96,18.24,18.55,424679,0
2012-11-12,18.44,18.96,18.44,18.86,56063,0
2012-11-13,18.71,19.3,18.33,19.13,140333,0
2012-11-14,19.25,19.36,18.12,18.18,168810,0
2012-11-15,18.3,18.49,17.28,17.44,131421,0
2012-11-16,17.33,17.6,16.9,17.38,298000,0
2012-11-19,17.69,19.5,17.51,18.66,627494,0
2012-11-20,18.7,18.89,18.4,18.71,124013,0
2012-11-21,18.78,19.3,18.47,19.14,95566,0
2012-11-23,19.35,19.52,19.11,19.4,92647,0
2012-11-26,19.37,19.39,18.89,18.97,110269,0
2012-11-27,18.87,18.87,18.37,18.4,152372,0
2012-11-28,18.24,18.59,17.9,18.11,179277,0
2012-11-29,18.11,18.73,18.11,18.68,83707,0
2012-11-30,18.65,19.1,18.2,18.27,258112,0
2012-12-03,18.26,18.67,17.75,17.81,145896,0
2012-12-04,17.87,17.91,16.96,17.59,278543,0
2012-12-05,17.35,17.94,17.09,17.74,270166,0
2012-12-06,17.68,17.96,17.24,17.69,258803,0
2012-12-07,17.56,18.12,17.47,18.05,259566,0
2012-12-10,17.99,18.3,17.83,18.13,105533,0
2012-12-11,18.13,18.57,18.13,18.44,210273,0
2012-12-12,18.43,18.73,18.25,18.61,75219,0
2012-12-13,18.5,18.7,18.14,18.36,81210,0
2012-12-14,18.47,18.47,17.89,18,128893,0
2012-12-17,18.02,18.21,17.71,17.91,104886,0
2012-12-18,17.95,18.48,17.95,18.43,177042,0
2012-12-19,18.48,18.48,17.95,18.01,369103,0
2012-12-20,18.06,18.18,17.96,18.09,487458,0
2012-12-21,17.97,18.09,17.38,17.97,476033,0
2012-12-24,17.95,17.99,17.66,17.86,56238,0
2012-12-26,17.94,18.02,17.75,17.8,59166,0
2012-12-27,17.76,17.94,17.4,17.67,116724,0
2012-12-28,17.53,17.93,17.49,17.66,100452,0
2012-12-31,17.66,18,17.5,18,145727,0
2013-01-02,18.1,18.1,17.93,18,548249,0
2013-01-03,18,19.19,17.86,19.1,1036750,0
2013-01-04,20.01,20.14,19.4,20.06,642067,0
2013-01-07,20.06,20.45,19.84,20.16,276904,0
2013-01-08,20.12,20.39,20.09,20.39,193157,0
2013-01-09,20.36,20.6,19.98,20,211101,0
2013-01-10,20.2,21.06,20.14,20.95,291984,0
2013-01-11,20.9,20.9,20.34,20.61,389834,0
2013-01-14,20.61,21,20.51,20.7,257252,0
2013-01-15,20.92,20.98,20.75,20.92,281000,0
2013-01-16,20.95,21.38,20.84,21.1,407303,0
2013-01-17,21.2,21.31,20.99,21.18,229097,0
2013-01-18,21.29,21.44,21.02,21.28,389073,0
2013-01-22,21.3,21.62,20.99,21.21,341565,0
2013-01-23,21.22,21.35,21.04,21.19,350800,0
2013-01-24,21.17,21.26,20.78,21.13,230520,0
2013-01-25,21.41,21.41,20.6,20.69,249972,0
2013-01-28,20.7,20.76,20.44,20.52,327920,0
2013-01-29,20.52,20.52,20.17,20.35,264716,0
2013-01-30,20.32,20.47,20.24,20.27,235674,0
2013-01-31,20.18,20.25,19.75,19.98,539619,0
2013-02-01,20.08,21,20.08,20.78,195998,0
2013-02-04,20.62,20.91,20.42,20.68,390642,0
2013-02-05,20.36,20.36,19.91,20.05,523064,0
2013-02-06,20.07,20.39,19.67,19.85,439712,0
2013-02-07,19.84,19.96,19.69,19.82,229041,0
2013-02-08,19.87,20.34,19.87,20.23,223908,0
2013-02-11,20.24,20.24,19.23,19.51,243255,0
2013-02-12,19.53,19.92,19.48,19.75,137937,0
2013-02-13,19.78,20.04,19.78,19.96,187338,0
2013-02-14,19.93,20.38,19.93,20.1,149075,0
2013-02-15,20.16,20.19,19.25,19.33,326049,0
2013-02-19,19.34,19.65,19.25,19.61,257621,0
2013-02-20,19.54,19.77,19.24,19.24,319003,0
2013-02-21,19.23,19.23,18.75,18.94,155562,0
2013-02-22,18.92,19.18,18.74,19.18,134198,0
2013-02-25,19.3,19.4,18.36,18.36,176981,0
2013-02-26,18.5,18.55,17.69,18.08,543616,0
2013-02-27,17.92,18.89,17.92,18.85,429516,0
2013-02-28,18.92,19.13,18.31,18.51,402293,0
2013-03-01,18.34,18.74,18,18.49,169588,0
2013-03-04,18.41,18.42,17.87,18.06,173038,0
2013-03-05,18.17,18.26,17.98,18.13,269286,0
2013-03-06,18.15,18.59,18,18.55,211212,0
2013-03-07,18.42,19.15,17.1,18.12,639085,0
2013-03-08,18.22,18.36,18.09,18.28,192459,0
2013-03-11,18.18,18.4,17.86,18.37,176192,0
2013-03-12,18.43,18.57,18.11,18.54,132086,0
2013-03-13,18.49,19.08,18.49,19.01,181200,0
2013-03-14,19.05,19.5,19.05,19.34,146652,0
2013-03-15,19.35,19.57,19.17,19.4,432994,0
2013-03-18,19.24,19.99,19.1,19.45,307350,0
2013-03-19,19.45,19.45,19.07,19.16,2234353,0
2013-03-20,19.38,19.75,19.02,19.12,492360,0
2013-03-21,19.95,19.99,19.41,19.5,2503690,0
2013-03-22,19.85,19.87,19.26,19.45,646700,0
2013-03-25,19.66,19.66,19.15,19.24,382150,0
2013-03-26,19.2,19.87,19.14,19.84,563287,0
2013-03-27,19.91,20,18.96,19.4,1025604,0
2013-03-28,19.52,19.98,19.16,19.92,469749,0
2013-04-01,19.92,19.92,19.35,19.46,327376,0
2013-04-02,19.67,19.68,19.26,19.28,318172,0
2013-04-03,19.23,19.29,18.15,18.45,630693,0
2013-04-04,18.42,18.42,18.02,18.32,296219,0
2013-04-05,18.06,18.55,18.03,18.3,162843,0
2013-04-08,18.32,18.52,18.1,18.49,190349,0
2013-04-09,18.51,19.16,18.39,18.97,260058,0
2013-04-10,18.97,19.35,18.76,19.32,262688,0
2013-04-11,19.28,19.48,18.95,19.03,168259,0
2013-04-12,18.96,19.21,18.92,19.19,280164,0
2013-04-15,19.05,19.05,17.77,17.93,579082,0
2013-04-16,18.19,18.38,18,18.33,361300,0
2013-04-17,18.04,18.15,17.32,17.7,415579,0
2013-04-18,17.7,18.17,17.53,17.74,317062,0
2013-04-19,17.81,17.81,17.02,17.29,320607,0
2013-04-22,17.43,17.43,17.05,17.25,257401,0
2013-04-23,17.5,18.95,17.45,18.52,868542,0
2013-04-24,18.61,18.79,18.45,18.53,295781,0
2013-04-25,18.55,18.63,18.24,18.3,402076,0
2013-04-26,18.25,18.36,17.6,18.04,181660,0
2013-04-29,18.06,18.27,17.97,18.21,398428,0
2013-04-30,18.16,18.2,17.86,18.11,262943,0
2013-05-01,17.89,18.04,17.5,17.52,330802,0
2013-05-02,17.56,17.65,17.25,17.49,227478,0
2013-05-03,17.7,18.8,17.7,18.48,248678,0
2013-05-06,18.47,18.65,18.14,18.5,217954,0
2013-05-07,18.89,19.17,18.68,19.13,686881,0
2013-05-08,19.25,19.8,19.08,19.67,534433,0
2013-05-09,19.8,19.86,19.39,19.49,273674,0
2013-05-10,19.41,19.81,19.22,19.77,316984,0
2013-05-13,19.77,20.1,19.67,19.96,661808,0
2013-05-14,19.96,20.16,19.94,19.99,659746,0
2013-05-15,19.97,20.05,19.82,20,488631,0
2013-05-16,19.94,20.38,19.92,20.32,1032016,0
2013-05-17,20.55,20.83,20.36,20.78,957336,0
2013-05-20,20.77,22.42,20.71,22.33,1433625,0
2013-05-21,22.3,22.39,21.8,21.9,1442671,0
2013-05-22,21.91,22.17,21.75,21.98,648582,0
2013-05-23,21.5,21.96,21.21,21.94,470208,0
2013-05-24,21.87,21.88,21.51,21.63,257291,0
2013-05-28,21.99,21.99,21.62,21.77,250426,0
2013-05-29,21.57,21.85,21.32,21.8,655594,0
2013-05-30,21.82,22.17,21.69,21.98,471405,0
2013-05-31,22,22.05,21.84,21.87,658566,0
2013-06-03,21.57,22.03,21.33,21.52,440837,0
2013-06-04,21.52,21.6,21.16,21.5,415523,0
2013-06-05,21.52,21.67,21.39,21.47,169225,0
2013-06-06,21.45,21.99,21.39,21.89,265512,0
2013-06-07,21.95,22.11,21.82,22.05,479791,0
2013-06-10,22.08,22.23,21.9,22.15,135061,0
2013-06-11,21.92,22.14,21.72,21.76,382861,0
2013-06-12,21.86,22.01,21.67,21.69,251737,0
2013-06-13,21.54,22.64,21.51,22.48,790919,0
2013-06-14,22.7,23,22.39,22.87,581394,0
2013-06-17,23.1,23.43,22.88,23.01,972894,0
2013-06-18,22.95,23.29,22.81,23.2,357637,0
2013-06-19,23.34,23.41,22.85,22.99,843882,0
2013-06-20,22.76,23.21,22.36,22.88,628293,0
2013-06-21,23,23,22.11,22.78,511091,0
2013-06-24,22.58,22.71,22,22.4,553400,0
2013-06-25,22.54,23.24,22.54,23.19,417532,0
2013-06-26,23.38,23.4,22.48,22.59,542211,0
2013-06-27,22.66,22.84,22.65,22.74,595956,0
2013-06-28,22.66,23.26,22.5,22.96,2050818,0
2013-07-01,23.16,23.79,22.96,23.45,440479,0
2013-07-02,23.77,24.05,23.18,23.44,384600,0
2013-07-03,23.44,23.82,23.36,23.8,290453,0
2013-07-05,23.85,24.34,23.79,24.19,489232,0
2013-07-08,24.41,24.41,23.64,23.68,372529,0
2013-07-09,23.9,24.1,23.83,23.96,224297,0
2013-07-10,23.96,24.37,23.89,24.15,323875,0
2013-07-11,24.4,24.4,23.75,24.18,1588184,0
2013-07-12,24.24,24.61,23.31,23.83,1054753,0
2013-07-15,23.85,23.97,23.68,23.71,269393,0
2013-07-16,23.71,23.71,23.17,23.56,196798,0
2013-07-17,23.5,24.06,23.4,23.44,305720,0
2013-07-18,23.47,24.19,23.47,23.91,418524,0
2013-07-19,23.97,24.08,23.52,23.56,281629,0
2013-07-22,23.6,23.95,23.24,23.8,315897,0
2013-07-23,23.81,23.99,23.49,23.52,290751,0
2013-07-24,23.56,23.56,22.55,22.85,366993,0
2013-07-25,22.96,23.7,22.9,23.08,379571,0
2013-07-26,22.99,23.2,22.81,23.17,289185,0
2013-07-29,23.13,23.19,22.95,23.05,125444,0
2013-07-30,23.03,23.52,22.85,23.4,209127,0
2013-07-31,23.49,24,23.4,23.65,358149,0
2013-08-01,23.87,24.05,23.71,23.83,677054,0
2013-08-02,23.98,24.04,23.74,23.92,144744,0
2013-08-05,24,24.58,23.92,24.27,332914,0
2013-08-06,24.45,24.54,24.1,24.23,264900,0
2013-08-07,24.4,24.49,23.86,23.95,226451,0
2013-08-08,24.06,24.2,20.4,22.05,2811167,0
2013-08-09,22.07,22.82,21.73,22.17,538304,0
2013-08-12,22.06,22.1,21.76,21.91,335070,0
2013-08-13,22.03,22.29,21.49,21.98,305240,0
2013-08-14,22.04,22.14,21.81,21.86,254999,0
2013-08-15,21.69,22.2,21.63,21.98,347565,0
2013-08-16,21.96,22.1,21.79,21.94,211253,0
2013-08-19,21.83,22.4,21.42,21.47,355724,0
2013-08-20,21.53,21.96,21.32,21.91,163356,0
2013-08-21,22.11,22.15,21.65,21.71,376150,0
2013-08-22,21.8,22.31,21.8,22.1,300862,0
2013-08-23,22.2,22.36,21.96,22.3,231092,0
2013-08-26,22.31,23.33,22.31,22.99,334171,0
2013-08-27,22.72,22.83,22.21,22.33,123093,0
2013-08-28,22.36,23.07,22.21,22.88,252755,0
2013-08-29,22.84,23,22.55,22.67,90107,0
2013-08-30,23.46,24.19,23.25,24.16,685345,0
2013-09-03,24.33,25,23.8,23.97,282461,0
2013-09-04,24,24.62,23.63,24.01,321286,0
2013-09-05,24.14,24.44,23.91,24,413899,0
2013-09-06,24.08,24.12,23.73,23.76,255359,0
2013-09-09,23.4,23.9,22.57,23.46,1025215,0
2013-09-10,23.82,23.89,23.15,23.59,341162,0
2013-09-11,23.68,24.01,23.35,23.57,587586,0
2013-09-12,23.44,24.72,23.33,23.89,872205,0
2013-09-13,24.04,24.6,23.93,24.55,6222347,0
2013-09-16,25.04,25.07,23.81,24.09,1187673,0
2013-09-17,24.06,25.01,24.01,24.92,997182,0
2013-09-18,24.81,25.06,24.67,24.8,1198883,0
2013-09-19,24.88,25.48,24.64,25.11,770985,0
2013-09-20,25.2,26.28,25.2,26.07,1397847,0
2013-09-23,26.08,26.71,25.6,26.66,811011,0
2013-09-24,26.77,26.93,26.12,26.44,1466998,0
2013-09-25,26.5,27.6,26.4,27,1296788,0
2013-09-26,27.08,27.36,26.81,26.99,1062650,0
2013-09-27,26.88,27.2,26.64,26.73,1279256,0
2013-09-30,26.55,26.57,25.66,26.41,1902385,0
2013-10-01,26.4,26.84,26.36,26.4,963939,0
2013-10-02,26.33,27.31,26.23,26.98,1231635,0
2013-10-03,27.22,27.68,26.8,27.65,1606774,0
2013-10-04,27.76,29.31,27.7,28.8,2560816,0
2013-10-07,28.65,28.9,28.24,28.45,544833,0
2013-10-08,28.57,28.73,27.63,27.99,702611,0
2013-10-09,27.98,28.34,27.01,27.65,920715,0
2013-10-10,27.89,28.42,27.89,28.02,904717,0
2013-10-11,28,28.41,27.8,27.96,722368,0
2013-10-14,27.81,28.61,27.59,28.51,567772,0
2013-10-15,28.56,28.97,28,28.29,611980,0
2013-10-16,28.56,29.36,28.56,29.04,983980,0
2013-10-17,29.04,29.59,28.98,29.21,928216,0
2013-10-18,29.5,30.92,29.34,29.99,1579562,0
2013-10-21,30.21,30.88,29.88,30.05,624521,0
2013-10-22,30.04,30.61,29.55,30.09,745703,0
2013-10-23,29.79,29.87,28.5,29.17,1003525,0
2013-10-24,29.49,29.97,28.99,29.96,952606,0
2013-10-25,30.12,30.24,29.31,29.48,534736,0
2013-10-28,29.5,29.62,29.02,29.26,377512,0
2013-10-29,29.5,30.21,29.5,30.06,414186,0
2013-10-30,30.13,30.51,28.89,29.2,519978,0
2013-10-31,29.2,29.2,28.35,28.51,1245241,0
2013-11-01,28.52,28.61,26.9,27.47,1099902,0
2013-11-04,27.58,28.74,27.5,28.46,586977,0
2013-11-05,28.42,28.69,28.08,28.36,699867,0
2013-11-06,28.91,28.99,27.44,27.84,1049690,0
2013-11-07,27.22,27.22,25.34,25.76,2198221,0
2013-11-08,25.61,27.34,25.6,26.97,885555,0
2013-11-11,26.81,27.7,25.41,27.6,1023626,0
2013-11-12,27.49,27.61,25.8,26.08,874364,0
2013-11-13,25.92,26.63,25.56,26.43,516643,0
2013-11-14,26.41,26.61,26.03,26.22,474880,0
2013-11-15,26.41,26.74,26.32,26.58,813441,0
2013-11-18,26.56,26.69,24.83,25,844233,0
2013-11-19,24.91,25.43,23.6,25.15,1459498,0
2013-11-20,25.54,26.44,25.42,25.63,1115946,0
2013-11-21,25.84,27.75,25.77,27.11,986215,0
2013-11-22,27.35,27.51,26.5,27.35,548360,0
2013-11-25,27.23,27.23,25.6,25.8,942413,0
2013-11-26,25.76,26.62,25.66,26.55,474290,0
2013-11-27,26.38,26.38,25.39,25.71,492661,0
2013-11-29,25.65,25.99,25.37,25.67,182159,0
2013-12-02,25.58,25.82,25.33,25.52,391835,0
2013-12-03,25.4,26.19,25.27,26.16,489212,0
2013-12-04,26.16,26.28,25.8,26.01,404897,0
2013-12-05,25.36,25.66,24.87,25.34,904597,0
2013-12-06,25.59,25.63,24.05,24.3,723157,0
2013-12-09,24.24,24.51,23.58,23.85,783686,0
2013-12-10,23.5,24.56,23.44,24.01,765812,0
2013-12-11,24.1,24.1,23.36,23.43,657162,0
2013-12-12,23.35,24.21,23.31,23.95,469008,0
2013-12-13,23.88,24,23.08,23.48,474169,0
2013-12-16,23.45,23.64,22.71,23.35,582957,0
2013-12-17,23.1,23.29,22.9,23.14,430672,0
2013-12-18,23.1,23.83,22.97,23.26,577695,0
2013-12-19,23.27,23.79,23,23.5,476060,0
2013-12-20,23.6,24.34,23.49,23.73,2133370,0
2013-12-23,23.85,24.19,23.5,23.66,488624,0
2013-12-24,23.64,23.87,23.4,23.87,122187,0
2013-12-26,23.79,23.96,23.59,23.77,457372,0
2013-12-27,24.15,25.29,24.15,25.2,667685,0
2013-12-30,25.21,25.21,24.09,24.25,528924,0
2013-12-31,24.27,24.72,23.99,24.51,540981,0
2014-01-02,24.36,24.54,23.5,23.85,721429,0
2014-01-03,23.82,24.51,23.77,24.22,645776,0
2014-01-06,24.28,24.73,24.04,24.27,562522,0
2014-01-07,24.3,25,24.21,24.72,396605,0
2014-01-08,24.9,24.94,23.81,23.95,800260,0
2014-01-09,24.2,25.31,24.19,25.25,2003204,0
2014-01-10,25.16,25.79,24.96,25.61,780821,0
2014-01-13,25.57,25.6,24.47,24.61,859767,0
2014-01-14,24.66,25.2,24.39,25.05,565083,0
2014-01-15,25.19,26.34,24.89,25.16,953373,0
2014-01-16,25.1,26.75,25.02,26.6,1058265,0
2014-01-17,26.54,26.63,25.94,26.07,721640,0
2014-01-21,26.32,26.73,26.12,26.55,326051,0
2014-01-22,26.67,27.49,26.67,27.31,600904,0
2014-01-23,27.27,27.44,26.69,26.83,557412,0
2014-01-24,26.64,26.76,26.03,26.27,530175,0
2014-01-27,26.3,26.64,25.76,26.23,1027723,0
2014-01-28,26.21,27.31,26.15,27.3,896069,0
2014-01-29,27.05,27.27,26.54,26.71,833454,0
2014-01-30,27.03,27.5,26.76,27.3,477489,0
2014-01-31,26.74,27.95,26.62,27.49,513154,0
2014-02-03,27.43,27.92,26.46,26.94,431256,0
2014-02-04,27.06,28,27.02,27.69,541816,0
2014-02-05,27.64,27.72,26.82,27.55,518619,0
2014-02-06,27.6,28.47,27.41,27.73,677531,0
2014-02-07,27.88,28.95,27.62,28.86,1193339,0
2014-02-10,28.89,28.92,28.01,28.38,595961,0
2014-02-11,29.1,29.84,28.52,29.66,1152009,0
2014-02-12,30.2,31.89,29.9,31.72,4293974,0
2014-02-13,31.35,32.42,31,31.88,2544488,0
2014-02-14,32.3,32.41,31.31,31.98,1125071,0
2014-02-18,32.26,32.96,26.65,29.74,6074590,0
2014-02-19,29.49,29.8,27.99,28.72,2906452,0
2014-02-20,28.7,29.26,28.37,28.79,1050078,0
2014-02-21,29.43,29.88,29,29.29,981785,0
2014-02-24,29.3,31.43,29.3,30.75,1148538,0
2014-02-25,30.72,30.72,29.57,30.59,711921,0
2014-02-26,30.49,30.73,29.41,29.55,733330,0
2014-02-27,29.49,29.59,28.73,29.46,693669,0
2014-02-28,29.51,30.44,29.39,29.79,779635,0
2014-03-03,29.6,30.07,28.99,29.1,702998,0
2014-03-04,29.48,30.49,29.32,30.25,1104230,0
2014-03-05,30.17,30.36,29.46,29.54,479709,0
2014-03-06,29.69,29.69,27.28,29.15,1441709,0
2014-03-07,29.29,29.74,28.56,28.72,907369,0
2014-03-10,28.65,28.67,27.71,28.48,599111,0
2014-03-11,28.44,29.04,26.73,26.94,903081,0
2014-03-12,26.64,27.68,26.31,27.68,1108494,0
2014-03-13,27.83,28.21,26.55,27.21,1128353,0
2014-03-14,27.21,28.14,27.14,27.79,816263,0
2014-03-17,28,28.4,27.34,27.85,536994,0
2014-03-18,27.96,29.19,27.76,28.75,928777,0
2014-03-19,28.72,28.75,27.92,28.18,512187,0
2014-03-20,28.15,28.38,27.58,28.1,1377390,0
2014-03-21,28.05,28.61,27.83,28.08,933360,0
2014-03-24,28.21,28.47,27.4,27.84,428255,0
2014-03-25,27.92,28.38,27.74,27.89,398197,0
2014-03-26,28.96,29.37,28.23,28.41,821900,0
2014-03-27,28.54,29.99,28.13,29.63,1057079,0
2014-03-28,29.75,30.42,29.46,29.71,869504,0
2014-03-31,29.91,30.02,29.39,29.63,612880,0
2014-04-01,29.91,29.96,29.43,29.77,380002,0
2014-04-02,29.72,30.91,29.6,30.75,628104,0
2014-04-03,30.78,30.9,29.99,30.14,774063,0
2014-04-04,30.54,30.68,29.42,29.55,437726,0
2014-04-07,29.41,29.7,28.08,28.31,562352,0
2014-04-08,28.42,28.99,27.87,28.92,477687,0
2014-04-09,29.11,29.36,28.21,29.13,534516,0
2014-04-10,29.07,29.1,28.06,28.23,695811,0
2014-04-11,28.04,28.66,27.79,27.97,482165,0
2014-04-14,28.73,30.33,28.68,29.15,1516551,0
2014-04-15,29.21,30.07,28.39,29.58,1263650,0
2014-04-16,29.9,30,29.28,29.68,691221,0
2014-04-17,29.6,30.42,29.51,30.07,940145,0
2014-04-21,30.09,30.35,29.42,30.04,615993,0
2014-04-22,30,31.59,29.87,30.59,1034845,0
2014-04-23,30.63,31.21,30.1,30.22,1104595,0
2014-04-24,30.54,31.5,30.2,30.57,711050,0
2014-04-25,30.42,30.44,29.7,30.12,1581070,0
2014-04-28,30.12,30.28,27.81,28.16,1585210,0
2014-04-29,28.2,28.58,27.52,28.21,803001,0
2014-04-30,28.21,28.61,27.51,28.28,810316,0
2014-05-01,28.19,28.25,27.36,27.65,629319,0
2014-05-02,27.65,28.5,27.56,28.26,654850,0
2014-05-05,28.15,28.93,27.86,28.43,656237,0
2014-05-06,28.34,28.71,27.65,27.83,381917,0
2014-05-07,28.16,28.6,27.13,27.24,1210626,0
2014-05-08,27.06,27.1,25.79,25.98,2059136,0
2014-05-09,25.77,26.73,25.52,26.59,906225,0
2014-05-12,26.74,27.57,26.66,27.16,789141,0
2014-05-13,27.22,28.71,27.17,28.67,1345633,0
2014-05-14,28.68,28.87,27.73,27.85,700460,0
2014-05-15,27.66,28,27.1,27.76,763897,0
2014-05-16,27.65,27.93,27.2,27.67,482653,0
2014-05-19,27.55,28.64,27.35,27.98,572637,0
2014-05-20,27.89,27.94,27.38,27.69,465199,0
2014-05-21,27.9,29.1,27.9,28.86,1084638,0
2014-05-22,31.19,34.5,31.17,31.41,8771384,0
2014-05-23,32.68,32.97,31.26,31.37,2655066,0
2014-05-27,31.83,32.95,31.34,32.83,1786432,0
2014-05-28,33.07,34.18,33.07,33.91,2445393,0
2014-05-29,34.06,35.28,34.01,35.05,2888735,0
2014-05-30,35.07,35.07,34.22,34.43,1666203,0
2014-06-02,35.35,35.5,32.35,33.05,2279658,0
2014-06-03,32.98,33.4,31.46,33.16,1945431,0
2014-06-04,33.12,34.24,32.39,33.94,1699897,0
2014-06-05,34,34.74,33.21,34.4,1282367,0
2014-06-06,34.62,35,34.39,34.82,1231009,0
2014-06-09,35.05,35.93,34.79,34.89,1679908,0
2014-06-10,34.8,34.95,34.23,34.71,663400,0
2014-06-11,33.69,35.2,32.71,34.96,1581500,0
2014-06-12,35.26,36.72,35.26,36.32,1616452,0
2014-06-13,36.62,36.7,35.6,36.39,5589460,0
2014-06-16,36.42,36.84,35.98,36.8,1422188,0
2014-06-17,36.68,37,36.2,36.79,1021699,0
2014-06-18,36.61,37.23,36.27,37.01,909556,0
2014-06-19,37.28,37.69,36.84,37.29,1020226,0
2014-06-20,37.58,38.02,36.87,38,3295809,0
2014-06-23,38.09,38.95,37.71,38.13,1972550,0
2014-06-24,37.89,37.92,35.5,36.11,2020804,0
2014-06-25,36.3,37.8,36.26,37.57,1572125,0
2014-06-26,37.43,37.64,36.56,37.13,1082128,0
2014-06-27,36.93,37.3,36.65,37.12,1658733,0
2014-06-30,37.15,37.84,36.93,37.59,1089671,0
2014-07-01,37.74,37.84,36.64,36.92,992338,0
2014-07-02,36.9,37.52,35.78,36.2,1014500,0
2014-07-03,36.11,36.49,35.5,36.12,492689,0
2014-07-07,36.05,36.23,35.36,35.38,747197,0
2014-07-08,35.38,35.38,33.64,34.84,1633538,0
2014-07-09,34.97,35.32,34.51,34.8,1076244,0
2014-07-10,33.99,34.61,33.25,34.25,1204641,0
2014-07-11,34.24,34.28,32.9,32.92,1274088,0
2014-07-14,33.31,34.2,33.25,33.69,1247231,0
2014-07-15,33.69,33.74,31.76,32.5,2009705,0
2014-07-16,32.61,33.38,32.31,33.19,1004169,0
2014-07-17,33.2,33.67,32,32.09,1121562,0
2014-07-18,32.15,33.26,32.06,33.06,1064287,0
2014-07-21,32.86,33.28,32.57,33.2,772312,0
2014-07-22,33.35,33.74,32.43,33.08,1307732,0
2014-07-23,33.13,33.85,32.88,33.67,974099,0
2014-07-24,33.73,34.34,33,33.27,1198580,0
2014-07-25,33.28,33.31,32.57,33,790642,0
2014-07-28,32.96,32.97,32.06,32.68,823942,0
2014-07-29,32.52,33.23,32.24,33.04,740807,0
2014-07-30,33.18,33.71,32.78,32.87,871853,0
2014-07-31,32.46,32.78,31.31,31.72,1597144,0
2014-08-01,31.57,31.63,29.66,30.09,1702475,0
2014-08-04,30.14,31.58,30.14,31.23,1045495,0
2014-08-05,31.07,31.53,30.54,30.89,1175329,0
2014-08-06,30.53,31.86,30.35,30.55,1708239,0
2014-08-07,30.87,32.03,30.1,30.55,1677551,0
2014-08-08,30.83,31.37,30.19,31.2,880293,0
2014-08-11,31.2,31.71,31.1,31.42,1382251,0
2014-08-12,31.22,31.32,30.28,30.59,1011513,0
2014-08-13,30.76,31.62,30.56,31.4,1190200,0
2014-08-14,31.57,31.85,30.95,31.11,1283955,0
2014-08-15,31.36,31.94,30.87,31.86,897303,0
2014-08-18,32,32.5,31.58,32.36,971941,0
2014-08-19,32.34,33.47,31.99,32.49,1413596,0
2014-08-20,32.42,33.41,31.86,33.29,1457401,0
2014-08-21,33.32,34.25,33.15,34.18,1351472,0
2014-08-22,33.93,34.16,33.03,33.04,968956,0
2014-08-25,33.23,34.14,32.81,34.07,1037285,0
2014-08-26,34,34.24,33.1,33.15,1600576,0
2014-08-27,33.16,33.62,32.6,32.73,767861,0
2014-08-28,32.7,32.96,32.24,32.84,660938,0
2014-08-29,33.08,33.42,32.58,33.19,712952,0
2014-09-02,33.07,33.12,31.75,31.96,1114330,0
2014-09-03,32.21,32.5,31.81,31.95,970539,0
2014-09-04,31.96,32.48,31.4,31.67,1040405,0
2014-09-05,31.57,32.02,31.26,31.93,638626,0
2014-09-08,31.66,31.87,30.38,30.77,1279150,0
2014-09-09,30.75,30.9,30.05,30.2,972788,0
2014-09-10,30.16,30.61,29.82,30.55,994195,0
2014-09-11,30.08,30.79,29.11,30.65,1317855,0
2014-09-12,30.62,30.62,29.38,29.55,1709086,0
2014-09-15,29.6,29.77,28.86,29.33,970276,0
2014-09-16,29.29,30.54,29.29,30.21,628031,0
2014-09-17,30.42,31.3,29.84,30.82,1408492,0
2014-09-18,30.84,31.06,29.29,29.42,887173,0
2014-09-19,29.61,29.93,28.31,28.36,1372093,0
2014-09-22,28.13,28.26,27.5,27.89,1418468,0
2014-09-23,27.7,28.69,27.39,27.6,915550,0
2014-09-24,27.63,28.67,27.13,28.41,796747,0
2014-09-25,28.09,28.45,27.05,27.05,874969,0
2014-09-26,27.09,27.8,26.92,27.61,910473,0
2014-09-29,27.12,27.41,26.86,27.24,1097782,0
2014-09-30,27.22,27.49,26.11,26.26,1370567,0
2014-10-01,26.28,26.43,24.95,25.2,1843033,0
2014-10-02,24.89,25.28,23.54,25.07,2310171,0
2014-10-03,25.24,25.46,24.71,24.79,1477655,0
2014-10-06,24.85,25.36,24.05,24.3,969576,0
2014-10-07,24.04,24.59,23.46,23.47,977595,0
2014-10-08,23.45,23.88,21.8,23.81,2629074,0
2014-10-09,23.42,23.54,21.84,21.88,1936105,0
2014-10-10,22.37,22.37,19.82,19.99,2681569,0
2014-10-13,20.16,20.65,17.28,17.39,3962152,0
2014-10-14,18.3,19.1,16.31,16.88,3837721,0
2014-10-15,16.38,18.15,15.79,17.98,3127603,0
2014-10-16,17.48,19.42,17.19,19.3,3304279,0
2014-10-17,19.73,20.45,18.74,19.02,3873672,0
2014-10-20,19.03,19.68,18.51,19.29,2145958,0
2014-10-21,19.49,20.24,19.33,19.98,2279556,0
2014-10-22,20.09,20.34,18.23,18.24,2828132,0
2014-10-23,18.49,19.02,17.52,18.86,4769060,0
2014-10-24,18.64,18.64,17.28,17.79,2937813,0
2014-10-27,16.77,16.87,15.79,16,3750895,0
2014-10-28,15.94,16.34,15.66,16.3,3262682,0
2014-10-29,16.57,17.39,16.5,16.89,3654568,0
2014-10-30,16.63,16.95,15.92,16.06,2055966,0
2014-10-31,16.25,17.16,15.4,17.07,2372055,0
2014-11-03,17.14,17.74,15.96,16.04,2225736,0
2014-11-04,15.46,15.86,14.6,14.9,3040797,0
2014-11-05,15.31,15.95,14.43,15.83,4370578,0
2014-11-06,15.44,16.46,15.08,16.41,2794662,0
2014-11-07,16.44,17.95,16.35,17.38,3121966,0
2014-11-10,17.64,18.21,16.44,16.64,2467291,0
2014-11-11,16.69,17.38,16.33,17.02,2555003,0
2014-11-12,16.85,17.56,16.62,16.75,2464817,0
2014-11-13,16.7,16.77,15.87,16.36,2760532,0
2014-11-14,16.48,16.95,15.88,16.85,1744025,0
2014-11-17,16.6,16.6,15.6,15.75,1536786,0
2014-11-18,15.7,16.18,15.43,15.91,1447756,0
2014-11-19,15.95,16.29,15.23,15.88,1777695,0
2014-11-20,15.69,17.07,15.68,17.02,1651067,0
2014-11-21,17.67,18.33,17.33,17.73,3367835,0
2014-11-24,17.63,17.9,17.09,17.36,1810909,0
2014-11-25,17.47,17.79,16.49,16.59,2061748,0
2014-11-26,16.42,16.56,15.91,16.01,1593295,0
2014-11-28,14.95,14.95,11.27,11.29,3685620,0
2014-12-01,11.21,11.26,9.34,10.52,7549837,0
2014-12-02,10.41,10.88,9.89,10.01,4415312,0
2014-12-03,10.07,10.67,9.87,9.94,4611558,0
2014-12-04,9.71,9.79,8.73,9.06,4379961,0
2014-12-05,8.95,9.33,8.71,8.73,3459989,0
2014-12-08,8.37,8.63,6.96,7,6040640,0
2014-12-09,6.99,7.71,6.82,7.57,6676524,0
2014-12-10,7.18,7.48,6.83,7.08,6172438,0
2014-12-11,7,7.71,6.82,7.08,7952615,0
2014-12-12,6.81,7.3,6.58,6.95,5591201,0
2014-12-15,7.25,7.44,6.34,6.48,5797790,0
2014-12-16,6.33,7.69,6.22,7.15,5523904,0
2014-12-17,7.2,9.3,7.18,9.15,7701513,0
2014-12-18,9.68,9.89,8.72,9.26,7166418,0
2014-12-19,9.5,10.57,9.14,10.47,7606340,0
2014-12-22,10.23,10.5,9.78,10.19,4700601,0
2014-12-23,10.28,10.64,9.82,10.62,3997517,0
2014-12-24,10.44,10.6,9.73,9.91,2191151,0
2014-12-26,10.17,10.22,9.18,9.4,3382049,0
2014-12-29,9.43,9.81,9.26,9.53,2537750,0
2014-12-30,9.5,9.73,9.22,9.33,2479839,0
2014-12-31,8.91,9.59,8.86,9.29,2926666,0
2015-01-02,9.17,9.57,8.84,9.44,2421071,0
2015-01-05,9.04,9.09,8.25,8.34,4360132,0
2015-01-06,8.23,8.43,8,8.39,2628311,0
2015-01-07,8.61,8.68,7.73,7.97,4039197,0
2015-01-08,8.03,8.79,7.7,8.57,4579709,0
2015-01-09,8.55,8.95,7.98,8.88,3794784,0
2015-01-12,8.31,8.59,7.66,8.56,4234984,0
2015-01-13,8.5,8.93,8.27,8.62,3511987,0
2015-01-14,8.33,9.63,8.27,9.41,4209420,0
2015-01-15,9.74,9.75,8.98,9.24,3353293,0
2015-01-16,9.27,9.94,9.24,9.88,3348685,0
2015-01-20,9.58,9.59,9.03,9.38,3674492,0
2015-01-21,9.56,10.2,9.42,10.06,3526411,0
2015-01-22,10.16,10.28,9.69,10.17,2799487,0
2015-01-23,10.06,10.89,9.93,10.27,2544619,0
2015-01-26,10.26,10.99,9.95,10.69,3826236,0
2015-01-27,10.48,11.5,10.42,11.36,3762618,0
2015-01-28,10.92,11.17,10.3,10.48,3112645,0
2015-01-29,10.57,10.8,9.85,10.68,2712625,0
2015-01-30,10.54,11.43,10.26,11.14,4014807,0
2015-02-02,11.69,12.76,11.51,12.48,4779852,0
2015-02-03,12.7,14.32,12.66,14.22,8072112,0
2015-02-04,13.62,14.45,13.11,13.43,5328527,0
2015-02-05,13.95,14.78,13.92,14.49,3819549,0
2015-02-06,14.93,15,13.73,14.9,5329118,0
2015-02-09,15,16.14,14.87,15.97,3606106,0
2015-02-10,15.73,15.75,14.76,15.45,3450078,0
2015-02-11,14.7,15.33,14.04,14.97,3116570,0
2015-02-12,15.55,15.78,15.17,15.33,3883269,0
2015-02-13,15.9,16.03,15.16,15.21,2425813,0
2015-02-17,15.03,15.56,14.73,15.55,2594722,0
2015-02-18,15.22,15.59,14.82,15,2241593,0
2015-02-19,14.2,15.06,14.18,14.52,2064220,0
2015-02-20,14.68,14.87,13.9,13.92,2453843,0
2015-02-23,13.64,13.64,12.86,13.44,2733434,0
2015-02-24,13.5,13.75,13.11,13.59,2036146,0
2015-02-25,13.56,14.55,13.27,14.54,2170666,0
2015-02-26,14.13,14.73,13.3,13.42,3245789,0
2015-02-27,13.64,13.92,13.23,13.4,1970537,0
2015-03-02,13.15,13.19,12.13,12.3,4908600,0
2015-03-03,12.34,13.49,12.22,13.01,4310000,0
2015-03-04,13.03,14.18,12.84,13.98,3951400,0
2015-03-05,13.8,14.29,13.6,13.89,2024500,0
2015-03-06,13.69,14.2,13.45,13.47,2291600,0
2015-03-09,13.54,14.1,13.21,13.34,1437900,0
2015-03-10,13,13.16,12.19,12.4,3358700,0
2015-03-11,12.4,12.69,12.12,12.65,2224500,0
2015-03-12,12.72,12.97,12.5,12.8,1789500,0
2015-03-13,12.57,12.86,12.23,12.61,1773600,0
2015-03-16,12.31,12.31,11.58,12.07,3347000,0
2015-03-17,11.91,12.22,11.56,11.89,1637500,0
2015-03-18,11.52,12.73,11.29,12.64,2790000,0
2015-03-19,12.13,12.6,11.7,11.72,2242500,0
2015-03-20,12.05,12.3,11.79,11.8,3375700,0
2015-03-23,11.8,12.75,11.71,11.92,3696600,0
2015-03-24,12.06,12.18,11.71,11.85,1283700,0
2015-03-25,12.09,12.97,12.01,12.71,1874600,0
2015-03-26,13.19,13.7,13,13.36,2720700,0
2015-03-27,13.18,13.47,12.7,12.95,1808600,0
2015-03-30,13.31,13.34,12.54,13.03,1632700,0
2015-03-31,12.7,13.33,12.66,13.01,1686798,0
2015-04-01,13.15,13.87,13.04,13.06,2510400,0
2015-04-02,12.97,13.59,12.96,13.38,1764200,0
2015-04-06,13.55,14.57,13.55,14.43,1778000,0
2015-04-07,14.34,14.96,14.01,14.28,2052055,0
2015-04-08,14.29,14.52,13.75,13.8,1370100,0
2015-04-09,13.98,14.22,13.75,13.93,1502001,0
2015-04-10,14.01,14.2,13.78,14.07,816800,0
2015-04-13,14.24,14.36,13.49,13.64,1235800,0
2015-04-14,13.87,14.9,13.69,14.86,2313600,0
2015-04-15,14.9,15.85,14.52,15.64,2589716,0
2015-04-16,15.48,15.68,14.9,15.13,1499068,0
2015-04-17,15.14,15.2,14.56,14.8,1469600,0
2015-04-20,14.8,15.43,14.66,15.05,1209377,0
2015-04-21,15.07,15.29,14.38,14.48,1332010,0
2015-04-22,14.8,15.3,14.16,14.18,2599866,0
2015-04-23,14.31,14.52,13.59,13.63,2723000,0
2015-04-24,13.67,13.93,13.22,13.58,1837500,0
2015-04-27,13.62,13.82,13.27,13.48,1178700,0
2015-04-28,13.47,14.18,13.31,14.13,1890200,0
2015-04-29,14.07,15.01,13.94,14.6,2121900,0
2015-04-30,14.86,14.88,14.18,14.69,1704800,0
2015-05-01,14.5,14.79,14.07,14.45,1481500,0
2015-05-04,14.5,14.57,13.75,14.03,1676700,0
2015-05-05,14.5,14.55,13.94,14.2,2296700,0
2015-05-06,14.42,14.52,13.45,13.65,2534229,0
2015-05-07,13.09,13.39,12.37,12.65,4522513,0
2015-05-08,12.78,12.93,11.89,12.91,3564700,0
2015-05-11,13.35,13.61,12.38,12.39,2339800,0
2015-05-12,12.43,12.85,12.32,12.81,2310880,0
2015-05-13,12.89,12.89,12.08,12.11,2458300,0
2015-05-14,12.1,12.42,11.5,11.66,3247100,0
2015-05-15,11.43,11.81,11.08,11.67,2620734,0
2015-05-18,11.64,11.82,11.27,11.32,2273263,0
2015-05-19,11.13,11.19,10.6,11.11,3258000,0
2015-05-20,11.21,11.22,10.51,11.14,2274300,0
2015-05-21,11.29,11.44,11.07,11.15,2412800,0
2015-05-22,11.01,11.31,10.87,11.08,2027700,0
2015-05-26,10.8,10.94,10.43,10.6,1711032,0
2015-05-27,10.5,11.06,10.38,10.96,1733500,0
2015-05-28,10.72,10.75,10.14,10.16,3123678,0
2015-05-29,10.3,10.37,10.07,10.08,2732800,0
2015-06-01,10.03,10.07,9.59,9.8,2082157,0
2015-06-02,10.15,10.62,9.96,10.46,2228537,0
2015-06-03,10.35,10.97,10.35,10.56,1911800,0
2015-06-04,10.45,10.56,10.22,10.32,1381000,0
2015-06-05,10.26,10.96,10.15,10.44,1872500,0
2015-06-08,10.42,10.5,9.85,10.07,1802500,0
2015-06-09,10.26,10.56,10.23,10.26,1630269,0
2015-06-10,10.57,10.74,10.39,10.47,1809288,0
2015-06-11,10.45,10.51,9.9,9.91,1399088,0
2015-06-12,9.86,9.97,9.45,9.73,2794900,0
2015-06-15,9.54,9.78,9.46,9.62,1462000,0
2015-06-16,9.63,9.99,9.49,9.91,1527100,0
2015-06-17,10.18,10.27,9.79,9.8,1461700,0
2015-06-18,9.9,9.99,9.67,9.93,1335500,0
2015-06-19,9.89,9.97,9.64,9.97,3586200,0
2015-06-22,9.97,10.7,9.78,10.35,2853200,0
2015-06-23,10.36,10.97,10.26,10.97,2131204,0
2015-06-24,10.91,10.96,10.42,10.55,2480100,0
2015-06-25,10.52,10.65,10.07,10.1,1584800,0
2015-06-26,10.01,10.13,9.62,10,2632700,0
2015-06-29,9.67,9.85,9.56,9.64,1399200,0
2015-06-30,9.8,9.85,9.49,9.8,1954849,0
2015-07-01,9.8,9.95,9.15,9.33,2319300,0
2015-07-02,9.34,9.44,9.17,9.2,2101200,0
2015-07-06,8.97,8.97,8.5,8.58,2824600,0
2015-07-07,8.67,8.86,8.06,8.72,2905700,0
2015-07-08,8.48,8.81,8.14,8.41,2003900,0
2015-07-09,8.8,8.83,8.4,8.4,3032500,0
2015-07-10,8.46,8.57,7.86,8,2392500,0
2015-07-13,7.9,7.98,7.62,7.76,3174300,0
2015-07-14,7.67,8.28,7.67,8.19,2319621,0
2015-07-15,8.58,8.59,7.65,7.8,4183455,0
2015-07-16,7.87,8.02,7.69,7.98,2653400,0
2015-07-17,7.96,8,7.66,7.9,1774700,0
2015-07-20,7.91,7.96,7.23,7.33,2274900,0
2015-07-21,7.35,8.03,7.28,7.39,2579500,0
2015-07-22,7.28,7.32,6.79,6.89,1818900,0
2015-07-23,6.9,7.41,6.73,7.35,2597900,0
2015-07-24,7.34,7.37,6.67,6.88,1409300,0
2015-07-27,6.73,6.96,6.6,6.87,2340100,0
2015-07-28,6.88,7.36,6.86,7.35,2322200,0
2015-07-29,7.31,7.81,6.94,7.57,3343000,0
2015-07-30,7.57,7.71,7.33,7.44,776100,0
2015-07-31,7.3,7.73,7.25,7.33,1213700,0
2015-08-03,7.26,7.29,6.88,7.01,1366798,0
2015-08-04,7.03,7.15,6.53,6.66,1459900,0
2015-08-05,6.74,6.84,6.11,6.16,1899700,0
2015-08-06,6.03,6.64,5.85,6.6,2733915,0
2015-08-07,6.5,6.95,6.06,6.11,2058800,0
2015-08-10,6.36,7.26,6,7.19,2267300,0
2015-08-11,6.83,7.71,6.55,7.45,1841723,0
2015-08-12,7.35,7.87,7.27,7.69,2031900,0
2015-08-13,7.6,7.74,6.88,7.21,1873200,0
2015-08-14,7.15,7.35,6.82,7.01,1450000,0
2015-08-17,6.88,7.19,6.78,7.11,1214100,0
2015-08-18,7.1,7.3,6.76,7.2,1674200,0
2015-08-19,7.09,7.2,6.43,6.44,2317700,0
2015-08-20,6.55,6.55,5.91,6.12,2106800,0
2015-08-21,6.06,6.08,5.54,5.83,2634200,0
2015-08-24,4.82,6.49,4.48,5.66,2959685,0
2015-08-25,6.34,6.34,5.44,5.48,1460800,0
2015-08-26,5.55,5.64,5.1,5.3,2476900,0
2015-08-27,5.55,6.12,5.35,5.65,3893800,0
2015-08-28,5.6,6.73,5.5,5.95,4078700,0
2015-08-31,5.85,6.67,5.67,6.44,3374300,0
2015-09-01,6.1,6.36,5.63,5.71,2724800,0
2015-09-02,5.86,5.87,5.24,5.66,2449500,0
2015-09-03,5.82,6.17,5.65,6.01,1933100,0
2015-09-04,5.84,5.98,5.73,5.81,1589800,0
2015-09-08,5.88,6.11,5.68,6,962400,0
2015-09-09,6.01,6.42,5.75,5.89,1303800,0
2015-09-10,5.85,6.16,5.71,6.04,964917,0
2015-09-11,5.86,5.99,5.59,5.78,1157200,0
2015-09-14,5.78,5.84,5.46,5.56,995000,0
2015-09-15,5.56,5.69,5.46,5.6,974700,0
2015-09-16,5.73,6.1,5.61,6.09,2196700,0
2015-09-17,6.03,6.57,5.99,6.17,3861299,0
2015-09-18,6.04,6.07,5.6,5.69,2851700,0
2015-09-21,5.84,6.27,5.69,5.96,1835600,0
2015-09-22,5.84,6.09,5.77,5.81,1229300,0
2015-09-23,5.83,6,5.36,5.4,2032800,0
2015-09-24,5.38,5.63,5.14,5.58,1724138,0
2015-09-25,5.64,5.73,5.32,5.33,1165300,0
2015-09-28,5.51,5.76,5.39,5.57,3239473,0
2015-09-29,5.67,5.8,5.52,5.75,2172600,0
2015-09-30,5.79,6.24,5.65,6.15,1854600,0
2015-10-01,6.28,6.41,5.87,6.12,1899900,0
2015-10-02,6,6.18,5.58,6.12,3276300,0
2015-10-05,6.24,6.69,6.03,6.67,3035736,0
2015-10-06,6.72,7.47,6.59,7.25,4089500,0
2015-10-07,7.5,7.7,6.57,7.09,2881800,0
2015-10-08,7.05,8.17,6.89,8.07,3325000,0
2015-10-09,8.13,8.39,7.77,8.08,2333400,0
2015-10-12,8.11,8.23,7.41,7.74,1690823,0
2015-10-13,7.67,7.99,7.42,7.44,1404900,0
2015-10-14,7.4,7.71,7.07,7.61,1412600,0
2015-10-15,7.29,8.16,7.26,8.07,1372200,0
2015-10-16,8.2,8.37,7.7,8,1538600,0
2015-10-19,7.8,7.92,7.46,7.49,1513600,0
2015-10-20,7.53,8.1,7.42,7.75,1138976,0
2015-10-21,7.75,7.86,7.37,7.4,1618900,0
2015-10-22,7.62,7.72,6.98,7.04,2061700,0
2015-10-23,6.97,7.22,6.67,6.97,1529600,0
2015-10-26,6.95,7.05,6.22,6.26,1833400,0
2015-10-27,6.02,6.08,5.5,5.58,2475300,0
2015-10-28,5.83,6.05,5.64,6.03,2684900,0
2015-10-29,6,6.34,5.75,5.79,1782000,0
2015-10-30,5.84,6.07,5.5,5.95,1540400,0
2015-11-02,5.83,6.37,5.82,6.26,1415992,0
2015-11-03,6.38,7.28,6.35,7.23,2484300,0
2015-11-04,7.21,7.4,6.65,7.01,1599730,0
2015-11-05,6.99,7.28,6.76,6.85,1897800,0
2015-11-06,6.75,6.8,6.18,6.24,2746300,0
2015-11-09,6.22,6.69,6.21,6.35,1909402,0
2015-11-10,6.43,6.66,6.33,6.4,1476200,0
2015-11-11,6.4,6.4,5.6,5.61,2948600,0
2015-11-12,5.57,5.8,5.45,5.53,2173300,0
2015-11-13,5.55,5.65,5.11,5.46,2568900,0
2015-11-16,5.45,5.78,5.4,5.68,2314700,0
2015-11-17,5.56,5.61,5.36,5.38,1497000,0
2015-11-18,5.47,5.62,5.18,5.54,1831200,0
2015-11-19,5.4,5.52,5,5.07,2591800,0
2015-11-20,5.12,5.14,4.55,4.57,3052200,0
2015-11-23,4.81,5.14,4.25,4.5,4116200,0
2015-11-24,4.71,5.05,4.63,4.82,3041700,0
2015-11-25,4.79,5.01,4.55,4.98,1637500,0
2015-11-27,4.89,4.89,4.66,4.77,1414100,0
2015-11-30,4.82,5.02,4.78,5,1758300,0
2015-12-01,5.07,5.2,4.98,5.17,1824328,0
2015-12-02,5.15,5.16,4.66,4.72,3180184,0
2015-12-03,4.87,4.92,4.6,4.74,2022744,0
2015-12-04,4.64,4.7,4.4,4.6,3045400,0
2015-12-07,4.42,4.43,3.65,3.78,4386200,0
2015-12-08,3.69,4.01,3.6,3.69,2260867,0
2015-12-09,3.78,4.22,3.75,3.94,2902300,0
2015-12-10,3.89,4.9,3.85,4.64,2659700,0
2015-12-11,4.32,4.8,4.24,4.57,2276400,0
2015-12-14,4.43,4.7,4.27,4.57,2164936,0
2015-12-15,4.65,4.73,4.41,4.44,1975900,0
2015-12-16,4.5,4.53,3.94,4.15,2130800,0
2015-12-17,4.07,4.21,3.8,3.85,2432600,0
2015-12-18,3.83,3.85,3.61,3.68,7044200,0
2015-12-21,3.66,3.76,3.46,3.64,2033900,0
2015-12-22,3.7,3.96,3.51,3.77,2020018,0
2015-12-23,3.93,4.55,3.93,4.39,3036000,0
2015-12-24,4.36,4.459,4.12,4.39,915721,0
2015-12-28,4.21,4.315,3.97,3.99,1008869,0
2015-12-29,4.24,4.35,4.1,4.25,1043235,0
2015-12-30,4.05,4.39,4.05,4.07,990307,0
2015-12-31,4.02,4.35,4,4.31,1356835,0
2016-01-04,4.35,4.55,4.18,4.36,1414778,0
2016-01-05,4.31,4.45,4.19,4.25,1169895,0
2016-01-06,4.04,4.15,3.82,3.91,1259798,0
2016-01-07,3.8,4.0999,3.75,3.79,1323579,0
2016-01-08,3.9,4.01,3.3,3.73,3757050,0
2016-01-11,3.54,3.7,3.35,3.41,1503143,0
2016-01-12,3.5,3.57,2.96,3.04,2542783,0
2016-01-13,3.22,3.25,2.76,2.82,1697752,0
2016-01-14,2.87,2.9011,2.71,2.82,3785920,0
2016-01-15,2.61,2.73,2.48,2.7,3811387,0
2016-01-19,2.95,3.01,2.35,2.44,2273900,0
2016-01-20,2.28,2.49,2.06,2.29,5652133,0
2016-01-21,2.38,2.83,2.27,2.47,4991447,0
2016-01-22,2.78,3.49,2.6699,3.24,6346486,0
2016-01-25,3.15,3.27,2.88,2.98,2311936,0
2016-01-26,3.07,3.3,2.991,3.24,1512148,0
2016-01-27,3.17,3.68,3.14,3.44,2129631,0
2016-01-28,3.7,3.9,3.43,3.58,2182332,0
2016-01-29,3.61,3.99,3.54,3.62,2797466,0
2016-02-01,3.44,3.44,3.15,3.36,1269325,0
2016-02-02,3.19,3.25,3.081,3.13,783041,0
2016-02-03,3.31,3.51,2.86,3.48,1644240,0
2016-02-04,3.51,3.665,3.27,3.31,2244298,0
2016-02-05,3.14,3.275,3,3.07,1166063,0
2016-02-08,3,3.02,2.76,2.92,1389736,0
2016-02-09,2.88,2.88,2.64,2.74,1114701,0
2016-02-10,2.74,2.89,2.59,2.72,1204001,0
2016-02-11,2.59,2.84,2.51,2.77,1573502,0
2016-02-12,2.9,3.0278,2.69,2.86,1274594,0
2016-02-16,2.91,2.9599,2.61,2.73,1267562,0
2016-02-17,2.81,3.185,2.7701,3.15,2369333,0
2016-02-18,3.3,3.32,2.95,3.01,1459715,0
2016-02-19,2.93,2.93,2.69,2.81,1207932,0
2016-02-22,3.02,3.05,2.93,2.95,1299894,0
2016-02-23,2.88,2.9011,2.655,2.77,1231137,0
2016-02-24,2.68,2.77,2.59,2.68,1370365,0
2016-02-25,2.9,3.2,2.68,2.89,2118318,0
2016-02-26,3.02,3.39,3,3.32,2853404,0
2016-02-29,3.33,3.58,3.3175,3.56,2297974,0
2016-03-01,3.6,3.65,3.28,3.48,2879630,0
2016-03-02,3.38,4.1,3.35,4.06,2547013,0
2016-03-03,3.97,4.75,3.9,4.67,3684639,0
2016-03-04,4.82,5.24,4.55,4.97,4709410,0
2016-03-07,5.04,5.8798,5.04,5.63,4278402,0
2016-03-08,5.56,5.68,4.54,4.57,3392885,0
2016-03-09,4.96,5.2997,4.77,5.21,2306486,0
2016-03-10,5.02,5.219,4.8,5.11,1598508,0
2016-03-11,5.3,5.78,5.19,5.35,2615591,0
2016-03-14,4.82,5.6,4.65,5.39,1570803,0
2016-03-15,5.18,5.29,5.0105,5.19,735753,0
2016-03-16,5.34,5.78,5.27,5.69,2397875,0
2016-03-17,5.8,6.15,5.66,5.9,3717081,0
2016-03-18,6.18,6.35,5.552,5.69,4290856,0
2016-03-21,5.55,5.88,5.535,5.68,1763184,0
2016-03-22,5.51,5.725,5.455,5.56,1171356,0
2016-03-23,5.45,5.52,5.01,5.03,1422042,0
2016-03-24,4.82,5.25,4.7,5.18,1396985,0
2016-03-28,5.21,5.25,4.85,5.09,1863780,0
2016-03-29,4.88,5.48,4.83,5.44,1652535,0
2016-03-30,5.51,5.9,5.4,5.5,2199577,0
2016-03-31,5.42,5.58,5.31,5.49,2550450,0
2016-04-01,5.19,5.22,4.92,5.07,1449857,0
2016-04-04,5.05,5.18,4.88,4.96,1178727,0
2016-04-05,4.92,5.37,4.835,5.2,2717536,0
2016-04-06,5.36,5.79,5.125,5.72,2752047,0
2016-04-07,5.7,5.85,5.49,5.8,1921633,0
2016-04-08,6.06,6.4699,5.96,6.17,2617440,0
2016-04-11,6.39,6.59,6.18,6.45,2656346,0
2016-04-12,6.56,7.23,6.51,6.92,3904405,0
2016-04-13,6.87,7.3,6.63,6.71,2882227,0
2016-04-14,6.73,6.9052,6.28,6.3,2154512,0
2016-04-15,6.15,6.71,6.0221,6.54,1588162,0
2016-04-18,6,6.86,5.95,6.8,2385993,0
2016-04-19,6.94,7.22,6.88,6.99,1849072,0
2016-04-20,6.97,7.85,6.91,7.65,4775473,0
2016-04-21,7.72,8,7.555,7.71,2353898,0
2016-04-22,7.79,8.32,7.79,8.3,2393390,0
2016-04-25,8.32,8.78,8.28,8.67,2921232,0
2016-04-26,8.77,8.97,8.51,8.86,2411861,0
2016-04-27,9.01,9.48,8.88,9.42,3697464,0
2016-04-28,9.36,9.83,8.84,8.89,3186394,0
2016-04-29,9.17,9.4,8.65,8.99,3183366,0
2016-05-02,9,9.14,8.53,8.83,2309701,0
2016-05-03,9,9.1,7.97,8.18,2764008,0
2016-05-04,8.28,8.819,7.98,8.13,2121880,0
2016-05-05,8.6,8.72,8.15,8.41,2115229,0
2016-05-06,8.24,9.13,8.021,8.72,1951420,0
2016-05-09,8.4,8.77,7.83,8.47,3973223,0
2016-05-10,8.54,8.89,8.0901,8.36,2253015,0
2016-05-11,8.09,8.81,7.96,8.44,3119961,0
2016-05-12,8.68,8.99,8.13,8.34,2789827,0
2016-05-13,8.23,8.5,7.99,8.06,2120360,0
2016-05-16,8.32,8.85,8.27,8.45,3059637,0
2016-05-17,8.43,8.86,8.37,8.76,2434119,0
2016-05-18,8.68,8.88,8.0975,8.13,3794265,0
2016-05-19,8,8.09,7.6364,7.78,3137389,0
2016-05-20,7.85,7.95,7.61,7.75,2543156,0
2016-05-23,7.54,8.02,7.47,7.91,1768821,0
2016-05-24,7.88,8.06,7.69,7.77,1237443,0
2016-05-25,7.87,8.16,7.85,8.14,3127962,0
2016-05-26,8.38,8.53,8,8.21,2380528,0
2016-05-27,8.09,8.09,7.8,7.85,1443878,0
2016-05-31,7.94,8.134,7.83,7.84,2118679,0
2016-06-01,7.66,8.015,7.43,8,2026379,0
2016-06-02,7.7,8.04,7.65,8,1198497,0
2016-06-03,8.11,8.21,7.78,7.9,1608889,0
2016-06-06,8.09,8.21,7.96,8.17,2174176,0
2016-06-07,8.22,8.89,8.22,8.72,2238692,0
2016-06-08,8.95,9.21,8.8,9.16,2672559,0
2016-06-09,9,9.26,8.78,9.02,2084815,0
2016-06-10,8.78,8.92,8.14,8.2,1822560,0
2016-06-13,8.04,8.665,7.85,8.16,2034817,0
2016-06-14,8.11,8.49,7.931,8,2638125,0
2016-06-15,7.91,8.17,7.78,7.94,3297001,0
2016-06-16,7.8,7.86,7.35,7.36,2339972,0
2016-06-17,7.56,7.94,7.52,7.66,4707112,0
2016-06-20,7.84,8.11,7.81,7.89,2220132,0
2016-06-21,7.75,7.86,7.6,7.71,2105213,0
2016-06-22,7.86,7.88,7.6,7.68,1401081,0
2016-06-23,7.8,8.07,7.7007,8.02,2045215,0
2016-06-24,7.45,7.64,7.225,7.44,3882385,0
2016-06-27,7.26,7.36,6.59,6.66,1872672,0
2016-06-28,6.98,7.48,6.98,7.39,1941529,0
2016-06-29,7.56,7.9,7.32,7.66,2398819,0
2016-06-30,7.6,7.6,7,7.06,2568777,0
2016-07-01,7.07,7.615,7.02,7.32,1662250,0
2016-07-05,7.03,7.13,6.52,6.72,1944430,0
2016-07-06,6.66,6.83,6.53,6.68,1537242,0
2016-07-07,6.82,7.12,6.4199,6.49,2508645,0
2016-07-08,6.6,6.67,6.41,6.57,2406188,0
2016-07-11,6.62,6.8,6.16,6.18,2431391,0
2016-07-12,6.4,7.13,6.36,7.08,3673210,0
2016-07-13,6.98,7.07,6.54,6.6,2298201,0
2016-07-14,6.71,6.8,6.42,6.45,1528068,0
2016-07-15,6.51,6.5433,6.19,6.2,1926978,0
2016-07-18,6.25,6.36,6.065,6.36,2019762,0
2016-07-19,6.38,6.89,6.34,6.39,2742517,0
2016-07-20,6.3,6.5899,6,6.48,2632235,0
2016-07-21,6.42,6.6975,6.14,6.15,2633824,0
2016-07-22,6.18,6.21,6.0597,6.16,1323889,0
2016-07-25,6.02,6.15,5.765,5.87,1902184,0
2016-07-26,5.74,6.2331,5.71,6.11,2126210,0
2016-07-27,6.19,6.36,5.79,5.95,2355751,0
2016-07-28,5.96,6.11,5.86,6.04,1584314,0
2016-07-29,5.91,6.37,5.861,6.34,1990252,0
2016-08-01,6.21,6.25,5.701,5.81,3291220,0
2016-08-02,5.97,5.97,5.6425,5.89,1477425,0
2016-08-03,5.92,6.3,5.76,6.29,2336991,0
2016-08-04,6.2,6.59,6.01,6.45,1942913,0
2016-08-05,6.46,6.74,6.35,6.61,1961875,0
2016-08-08,6.66,8.55,6.65,7.74,9889055,0
2016-08-09,7.86,7.91,7.26,7.85,3767537,0
2016-08-10,7.96,7.97,7.5,7.53,2403604,0
2016-08-11,7.65,8.27,7.6,8.05,2758411,0
2016-08-12,8.19,8.28,8,8.13,1705605,0
2016-08-15,8.25,8.6,8.15,8.52,1905704,0
2016-08-16,8.5,8.69,8.305,8.55,1705438,0
2016-08-17,8.48,8.67,8.28,8.66,1880825,0
2016-08-18,8.82,9.23,8.77,9.17,2513280,0
2016-08-19,8.98,9.02,8.54,8.79,2504076,0
2016-08-22,8.4,8.725,8.22,8.48,2037179,0
2016-08-23,8.34,8.735,8.27,8.66,1792927,0
2016-08-24,8.46,8.84,8.4,8.45,3862296,0
2016-08-25,8.43,8.79,8.365,8.72,2400771,0
2016-08-26,8.78,9.115,8.745,8.84,2287647,0
2016-08-29,8.79,9.1,8.71,9.04,1912330,0
2016-08-30,9.09,9.16,8.76,8.89,1773999,0
2016-08-31,8.71,8.82,8.4,8.59,2605147,0
2016-09-01,8.41,8.61,8.275,8.5,1447130,0
2016-09-02,8.69,8.93,8.58,8.77,1882968,0
2016-09-06,8.84,8.91,8.59,8.87,2171917,0
2016-09-07,8.87,9.29,8.85,8.89,2387623,0
2016-09-08,9.12,9.49,8.9,9.38,2120339,0
2016-09-09,9.4,9.43,9,9.09,1797532,0
2016-09-12,8.92,9.44,8.8116,9.26,2033865,0
2016-09-13,9.05,9.05,8.42,8.51,2533757,0
2016-09-14,8.44,8.73,8.21,8.37,2106808,0
2016-09-15,8.46,8.555,8.17,8.32,2063671,0
2016-09-16,8.06,8.46,7.92,8.38,1799089,0
2016-09-19,8.54,8.65,8.31,8.37,1342628,0
2016-09-20,8.29,8.305,7.97,8.02,2235120,0
2016-09-21,8.27,8.65,8.13,8.65,3207957,0
2016-09-22,8.84,8.965,8.46,8.56,2087650,0
2016-09-23,8.43,8.75,7.96,8.14,1947955,0
2016-09-26,8.28,8.465,8.174,8.25,1441507,0
2016-09-27,8.01,8.11,7.695,7.83,2922250,0
2016-09-28,7.91,8.74,7.66,8.64,3361532,0
2016-09-29,8.71,9.21,8.6,8.83,3278219,0
2016-09-30,8.95,8.95,8.51,8.84,1978362,0
2016-10-03,8.85,9.09,8.605,9.03,2039473,0
2016-10-04,9.02,9.08,8.51,8.54,2515164,0
2016-10-05,8.81,8.94,8.7,8.72,2998621,0
2016-10-06,8.81,8.98,8.47,8.49,1923916,0
2016-10-07,8.54,8.569,7.98,7.98,2339853,0
2016-10-10,8.13,8.5801,8.13,8.37,2100651,0
2016-10-11,8.28,8.365,7.87,8,1989344,0
2016-10-12,7.91,7.94,7.61,7.71,2437352,0
2016-10-13,7.5,7.77,7.41,7.58,2431029,0
2016-10-14,7.59,7.71,7.27,7.3,2350779,0
2016-10-17,7.3,7.42,7.1,7.18,1984913,0
2016-10-18,7.33,7.41,7.105,7.14,1516166,0
2016-10-19,7.29,7.88,7.25,7.75,2481821,0
2016-10-20,7.62,8.15,7.52,8.03,2335863,0
2016-10-21,7.91,8.085,7.84,8.04,1984065,0
2016-10-24,8,8.02,7.52,7.8,1883466,0
2016-10-25,7.77,8.005,7.2821,7.31,2522753,0
2016-10-26,7.12,7.28,6.81,6.98,4634589,0
2016-10-27,7.07,7.38,6.95,7.18,4368223,0
2016-10-28,7.12,7.465,6.89,6.97,2269542,0
2016-10-31,6.91,6.91,6.33,6.37,3175714,0
2016-11-01,6.44,6.5,6.11,6.3,2859394,0
2016-11-02,6.14,6.2,5.9,6.06,2295112,0
2016-11-03,6.15,6.42,6.12,6.22,1718424,0
2016-11-04,6.18,6.35,6.06,6.23,1907476,0
2016-11-07,6.38,6.52,6.0595,6.36,2350968,0
2016-11-08,6.26,6.92,6.2463,6.76,1888060,0
2016-11-09,6.57,7.32,6.57,7.1,2645674,0
2016-11-10,6.99,7.21,6.86,6.89,2163422,0
2016-11-11,6.74,6.94,6.295,6.47,3283183,0
2016-11-14,6.43,6.78,6.21,6.69,2987971,0
2016-11-15,6.89,7.29,6.845,6.94,3101459,0
2016-11-16,6.93,7.07,6.78,6.85,1577453,0
2016-11-17,7.05,7.23,6.82,6.85,2535894,0
2016-11-18,6.99,7.28,6.8844,7.14,2123354,0
2016-11-21,7.53,7.76,7.36,7.72,3459154,0
2016-11-22,7.74,7.87,7.57,7.75,2094164,0
2016-11-23,7.54,8.23,7.53,8.16,2066116,0
2016-11-25,8.07,8.09,7.69,7.75,1159033,0
2016-11-28,7.97,8,7.17,7.2,2560212,0
2016-11-29,6.93,7.17,6.82,6.89,2511400,0
2016-11-30,7.85,8.74,7.51,8.41,8043488,0
2016-12-01,8.78,9.019,8.54,8.79,6058365,0
2016-12-02,8.66,8.99,8.62,8.81,1752652,0
2016-12-05,8.98,9.285,8.84,9.06,1982888,0
2016-12-06,8.84,9.36,8.8,9.32,2581666,0
2016-12-07,9.2,9.6,9.02,9.53,2546464,0
2016-12-08,9.42,9.57,9.3,9.4,2157705,0
2016-12-09,9.44,9.56,9.3,9.31,1842529,0
2016-12-12,10.01,10.14,9.45,9.55,2629269,0
2016-12-13,9.74,9.7899,9.38,9.56,2026620,0
2016-12-14,9.32,9.42,8.8,8.81,2701834,0
2016-12-15,8.72,9.28,8.56,9.09,2394441,0
2016-12-16,9.22,9.5,9.03,9.47,2120898,0
2016-12-19,9.48,9.8,9.38,9.67,1432081,0
2016-12-20,9.76,9.98,9.72,9.78,1478096,0
2016-12-21,9.9,9.9202,9.44,9.45,1459346,0
2016-12-22,9.49,9.86,9.39,9.58,1343188,0
2016-12-23,9.51,9.66,9.39,9.63,967837,0
2016-12-27,9.73,9.8235,9.46,9.56,1059736,0
2016-12-28,9.64,9.64,9.29,9.37,1291874,0
2016-12-29,9.31,9.35,9,9.12,1248323,0
2016-12-30,9.09,9.33,8.97,9.03,1618814,0
2017-01-03,9.37,9.6,9.16,9.47,2209037,0
2017-01-04,9.47,9.48,9.19,9.31,1801572,0
2017-01-05,9.36,9.62,9.11,9.44,1727196,0
2017-01-06,9.51,9.6,9.19,9.23,1306436,0
2017-01-09,9.1,9.17,8.49,8.52,3241567,0
2017-01-10,8.59,8.708,8.31,8.41,1797262,0
2017-01-11,8.54,8.6448,8.36,8.58,1371265,0
2017-01-12,8.79,8.85,8.52,8.7,1445593,0
2017-01-13,9.85,11.63,9.7614,11.24,16993549,0
2017-01-17,11.5,13.68,11.4,13.2,19254266,0
2017-01-18,12.81,13.66,12.71,13.3,8102847,0
2017-01-19,13.33,13.73,12.905,12.98,5561591,0
2017-01-20,13.25,13.44,13.0753,13.21,3324957,0
2017-01-23,13.18,13.9,12.92,13.03,6258805,0
2017-01-24,13.5,13.7484,13.1514,13.64,4823796,0
2017-01-25,13.6,14.07,13.44,13.84,3094684,0
2017-01-26,13.94,14.3928,13.8,13.83,3124767,0
2017-01-27,13.8,14.29,13.74,14.24,3059559,0
2017-01-30,14.13,14.13,13.07,13.46,5275467,0
2017-01-31,13.59,13.86,13.02,13.26,4094262,0
2017-02-01,13.15,13.39,12.41,12.63,17994468,0
2017-02-02,13,13.4,12.88,13.18,6163612,0
2017-02-03,13.17,13.48,13.08,13.46,3170335,0
2017-02-06,13.53,13.68,12.88,13.08,2796791,0
2017-02-07,12.86,13.04,12.32,12.53,4093492,0
2017-02-08,12.33,13,12.09,12.85,4253111,0
2017-02-09,13.08,13.11,12.59,12.83,2664268,0
2017-02-10,13.3,13.3,12.66,12.81,3610970,0
2017-02-13,12.7,12.83,12.27,12.47,3220730,0
2017-02-14,12.56,12.69,12.2,12.6,2175705,0
2017-02-15,12.46,12.64,12.28,12.53,2999086,0
2017-02-16,12.53,12.62,11.81,11.91,4540502,0
2017-02-17,11.79,12.08,11.55,11.64,2671811,0
2017-02-21,11.99,12.02,11.46,11.63,3670745,0
2017-02-22,11.55,11.93,11,11.03,3785987,0
2017-02-23,11.36,11.48,10.99,11.28,3444372,0
2017-02-24,11.12,11.44,10.96,11.31,3233673,0
2017-02-27,11.37,11.815,11.25,11.76,3791618,0
2017-02-28,11.62,11.69,11.41,11.5,3254091,0
2017-03-01,11.74,11.99,11.61,11.97,2727741,0
2017-03-02,11.73,11.945,11.28,11.3,2764205,0
2017-03-03,11.33,11.5,11.18,11.25,2952755,0
2017-03-06,11.27,11.38,11.07,11.35,1454128,0
2017-03-07,11.4,11.5,11.04,11.05,1453316,0
2017-03-08,10.94,11.04,10.08,10.21,4331803,0
2017-03-09,10.1,10.405,9.78,10.35,4979778,0
2017-03-10,10.57,10.62,9.945,10.11,2583016,0
2017-03-13,10.05,10.37,10.01,10.13,2355937,0
2017-03-14,9.81,9.8955,9.22,9.6,3848489,0
2017-03-15,9.85,10.07,9.68,9.98,3003134,0
2017-03-16,10.02,10.1199,9.54,9.63,3635355,0
2017-03-17,9.77,9.91,9.54,9.57,3798928,0
2017-03-20,9.38,9.62,9.27,9.59,1931465,0
2017-03-21,9.66,9.8,9.21,9.3,2611521,0
2017-03-22,9.15,9.33,8.72,9.25,3983032,0
2017-03-23,9.16,9.24,8.895,8.99,2698284,0
2017-03-24,9.06,9.235,8.9635,9.07,2064199,0
2017-03-27,8.93,9.11,8.74,9.09,2443843,0
2017-03-28,9.14,9.41,8.94,9.38,3339535,0
2017-03-29,9.32,9.87,9.32,9.66,4079927,0
2017-03-30,9.79,9.87,9.31,9.35,4544453,0
2017-03-31,9.3,9.61,9.25,9.54,3446488,0
2017-04-03,9.55,9.67,9.325,9.53,3534245,0
2017-04-04,9.55,9.79,9.46,9.76,3310676,0
2017-04-05,9.99,10.205,9.235,9.29,5879770,0
2017-04-06,9.43,9.56,9.3209,9.51,2237502,0
2017-04-07,9.57,9.66,9.33,9.44,2456072,0
2017-04-10,9.49,9.69,9.42,9.66,2555630,0
2017-04-11,9.63,9.725,9.4,9.57,2649157,0
2017-04-12,9.59,9.7,9.03,9.08,2559748,0
2017-04-13,9.1,9.115,8.62,8.65,3201794,0
2017-04-17,8.65,8.68,8.17,8.36,3604573,0
2017-04-18,8.21,8.57,7.94,8.19,3988841,0
2017-04-19,8.23,8.23,7.51,7.58,6323938,0
2017-04-20,7.67,7.75,7.49,7.53,3541698,0
2017-04-21,7.48,7.57,7.32,7.5,3854267,0
2017-04-24,7.6,7.9,7.4401,7.76,2978083,0
2017-04-25,7.76,8.25,7.71,8.22,3613223,0
2017-04-26,8.05,8.27,7.88,7.96,5698054,0
2017-04-27,7.76,7.8352,7.49,7.71,4199123,0
2017-04-28,7.82,7.93,7.63,7.74,3152960,0
2017-05-01,7.68,8.01,7.56,7.99,2923408,0
2017-05-02,8.02,8.255,7.7625,7.9,4571757,0
2017-05-03,7.85,8.06,7.64,7.98,2549352,0
2017-05-04,7.78,7.79,7.29,7.38,5076770,0
2017-05-05,7.41,7.96,7.3984,7.93,3548830,0
2017-05-08,7.92,8.395,7.85,8.32,4594317,0
2017-05-09,8.4,8.45,7.485,7.52,5897116,0
2017-05-10,7.74,7.82,7.31,7.33,7505177,0
2017-05-11,7.43,7.46,6.92,7.32,6987733,0
2017-05-12,7.3,7.3,6.86,6.92,5726788,0
2017-05-15,7.31,7.34,6.91,7.03,7409725,0
2017-05-16,7.11,7.11,6.5,6.65,6304151,0
2017-05-17,6.57,6.63,6.2,6.29,5237630,0
2017-05-18,6.28,6.65,6.2,6.59,6815411,0
2017-05-19,6.76,6.86,6.63,6.84,3450897,0
2017-05-22,6.95,7.04,6.78,6.92,3414490,0
2017-05-23,6.92,7.14,6.84,7.07,2877096,0
2017-05-24,7.03,7.23,7,7.19,4721281,0
2017-05-25,7.12,7.43,6.6,6.63,4777921,0
2017-05-26,6.66,6.69,6.04,6.19,6615378,0
2017-05-30,6.06,6.12,5.86,5.94,4066663,0
2017-05-31,5.84,6,5.6028,5.99,3769385,0
2017-06-01,6.04,6.46,5.95,6.32,4475126,0
2017-06-02,6.19,6.2,5.96,6.19,2607398,0
2017-06-05,6.14,6.28,6,6.1,2647183,0
2017-06-06,6.09,6.88,6.04,6.84,4524744,0
2017-06-07,6.72,6.72,6,6.02,4377742,0
2017-06-08,6.11,6.2,5.9,5.91,2398032,0
2017-06-09,5.93,6.38,5.93,6.22,4330177,0
2017-06-12,6.3,6.8,6.26,6.74,4041658,0
2017-06-13,6.68,7.22,6.58,7.15,4754992,0
2017-06-14,7,7,6.43,6.62,4166726,0
2017-06-15,6.53,6.74,6.4,6.63,2761415,0
2017-06-16,6.77,7.57,6.72,7.51,8204092,0
2017-06-19,7.48,7.6,7.2,7.31,2585353,0
2017-06-20,6.94,7.59,6.8,7.42,3840010,0
2017-06-21,7.25,7.65,6.43,6.61,4711090,0
2017-06-22,6.69,6.93,6.67,6.78,2530194,0
2017-06-23,6.79,6.93,6.61,6.7,5389565,0
2017-06-26,6.77,7.005,6.71,6.77,2945496,0
2017-06-27,6.85,7.23,6.81,7.19,3618058,0
2017-06-28,7.15,7.42,7.02,7.15,2828757,0
2017-06-29,7.21,7.47,7.01,7.13,2346659,0
2017-06-30,7.12,7.435,7.05,7.18,2303758,0
2017-07-03,7.26,7.49,7.24,7.48,1267524,0
2017-07-05,7.37,7.37,6.84,6.88,2588112,0
2017-07-06,7.02,7.14,6.36,6.43,3418418,0
2017-07-07,6.33,6.3734,5.945,6.22,2845739,0
2017-07-10,6.13,6.455,6.11,6.41,2117385,0
2017-07-11,6.41,6.52,6.26,6.33,2296712,0
2017-07-12,6.47,6.7,6.15,6.16,2826923,0
2017-07-13,6.16,6.36,6.085,6.27,2162180,0
2017-07-14,6.29,6.61,6.28,6.56,2154507,0
2017-07-17,6.42,6.71,6.36,6.46,1938883,0
2017-07-18,6.52,6.67,6.28,6.34,3759093,0
2017-07-19,6.3,6.84,6.3,6.72,4999724,0
2017-07-20,6.79,6.85,6.23,6.26,3239519,0
2017-07-21,6.3,6.36,6,6.04,2995829,0
2017-07-24,6.08,6.1,5.84,5.97,2766962,0
2017-07-25,6.07,6.37,6.05,6.29,3159193,0
2017-07-26,6.1,6.21,5.61,5.62,8222667,0
2017-07-27,5.66,5.68,5.25,5.44,6095131,0
2017-07-28,5.44,5.68,5.425,5.57,3051881,0
2017-07-31,5.51,5.735,5.37,5.64,2002167,0
2017-08-01,5.6,5.61,5.07,5.13,5203722,0
2017-08-02,5.04,5.095,4.82,4.88,3178823,0
2017-08-03,4.85,4.96,4.53,4.66,3316699,0
2017-08-04,4.64,4.76,4.56,4.7,2389452,0
2017-08-07,4.64,4.7,4.38,4.54,2007948,0
2017-08-08,4.5,4.68,4.43,4.47,2979425,0
2017-08-09,4.89,5.13,4.48,5.13,3795357,0
2017-08-10,5.23,5.34,4.86,4.9,2182895,0
2017-08-11,4.81,4.86,4.53,4.82,2784094,0
2017-08-14,4.87,4.94,4.79,4.89,1956230,0
2017-08-15,4.83,4.85,4.66,4.85,1754319,0
2017-08-16,4.86,5.07,4.7,5.01,2400680,0
2017-08-17,4.97,5.09,4.87,4.88,1454940,0
2017-08-18,5,5.06,4.91,4.99,2294448,0
2017-08-21,4.97,4.98,4.73,4.74,1352707,0
2017-08-22,4.76,4.84,4.655,4.68,1801987,0
2017-08-23,4.61,4.75,4.54,4.61,2300280,0
2017-08-24,4.54,4.64,4.44,4.45,1765198,0
2017-08-25,4.48,4.52,4.31,4.34,1707394,0
2017-08-28,4.34,4.39,4.08,4.16,2223849,0
2017-08-29,4.1,4.16,3.96,4.13,2258909,0
2017-08-30,4.1,4.15,4.01,4.04,1704458,0
2017-08-31,4.05,4.41,4.05,4.38,2068693,0
2017-09-01,4.37,4.4,4.22,4.33,1534813,0
2017-09-05,4.4,4.58,4.33,4.35,2306456,0
2017-09-06,4.4,4.65,4.395,4.6,2661781,0
2017-09-07,4.56,4.58,4.45,4.53,1650773,0
2017-09-08,4.51,4.59,4.16,4.21,2004293,0
2017-09-11,4.22,4.255,4.1,4.11,2230181,0
2017-09-12,4.11,4.44,4.11,4.22,2541456,0
2017-09-13,4.23,4.6171,4.23,4.51,4873314,0
2017-09-14,4.6,4.82,4.42,4.55,3603840,0
2017-09-15,4.78,4.78,4.44,4.47,5803573,0
2017-09-18,4.32,4.515,4.28,4.37,2763435,0
2017-09-19,4.44,4.53,4.41,4.46,2793992,0
2017-09-20,4.5,4.77,4.45,4.6,4832605,0
2017-09-21,4.58,4.75,4.47,4.66,2239155,0
2017-09-22,4.63,4.74,4.57,4.61,2283975,0
2017-09-25,4.68,5.03,4.66,4.99,3605370,0
2017-09-26,5,5,4.76,4.84,4038675,0
2017-09-27,5.03,5.1699,4.76,4.96,4299182,0
2017-09-28,5,5.245,4.83,4.92,5443078,0
2017-09-29,4.8,4.89,4.78,4.82,2226781,0
2017-10-02,4.66,4.92,4.6,4.9,3101555,0
2017-10-03,4.84,4.9,4.68,4.75,3006820,0
2017-10-04,4.91,4.92,4.65,4.73,2878258,0
2017-10-05,4.74,4.93,4.71,4.92,2565331,0
2017-10-06,4.72,4.84,4.59,4.6,2879070,0
2017-10-09,4.535,4.55,4.44,4.46,2173902,0
2017-10-10,4.54,4.65,4.36,4.41,2443180,0
2017-10-11,4.4,4.44,4.19,4.39,4038742,0
2017-10-12,4.24,4.335,4.16,4.28,2903656,0
2017-10-13,4.41,4.412,4.23,4.3,2353313,0
2017-10-16,4.37,4.5,4.31,4.36,2292062,0
2017-10-17,4.35,4.4524,4.28,4.34,1539562,0
2017-10-18,4.35,4.4299,4.23,4.24,2419362,0
2017-10-19,4.11,4.22,4.01,4.09,2665197,0
2017-10-20,4.09,4.11,3.95,4.02,2690075,0
2017-10-23,4.07,4.12,3.7,3.83,5177143,0
2017-10-24,3.85,3.965,3.81,3.92,2916059,0
2017-10-25,3.88,3.895,3.68,3.85,3599637,0
2017-10-26,3.84,3.865,3.58,3.75,5971581,0
2017-10-27,3.66,4.07,3.66,4.04,4039533,0
2017-10-30,4.07,4.28,4.03,4.2,3382518,0
2017-10-31,4.18,4.37,4.09,4.33,2507337,0
2017-11-01,4.43,4.62,4.42,4.6,3898431,0
2017-11-02,4.6,4.67,4.24,4.34,2922967,0
2017-11-03,4.45,4.85,3.96,4.63,5222399,0
2017-11-06,4.76,5.14,4.6606,4.99,5752115,0
2017-11-07,5.07,5.24,4.92,5.11,4106499,0
2017-11-08,5.09,5.12,4.73,4.8,6071337,0
2017-11-09,4.79,5.07,4.755,4.98,3913163,0
2017-11-10,4.98,5.0855,4.885,4.97,2747103,0
