Date,Open,High,Low,Close,Volume,OpenInt
2011-11-18,7.5,7.5,6.8,6.87,1330686,0
2011-11-21,7.01,7.29,6.41,6.61,1007970,0
2011-11-22,6.5,6.98,6.37,6.94,929729,0
2011-11-23,6.71,7.05,6.5,6.85,765105,0
2011-11-25,6.98,6.98,6.52,6.61,216643,0
2011-11-28,6.69,7,6.69,6.95,369987,0
2011-11-29,6.92,7.42,6.59,7.27,1261068,0
2011-11-30,7.5,7.93,7.34,7.82,1453045,0
2011-12-01,7.53,7.73,7.34,7.38,578204,0
2011-12-02,7.5,7.85,7.3,7.31,591281,0
2011-12-05,7.64,7.65,7.2,7.27,671383,0
2011-12-06,7.29,7.63,7,7.02,757001,0
2011-12-07,7.08,7.37,6.56,6.63,1407253,0
2011-12-08,6.62,6.68,6.36,6.43,1168410,0
2011-12-09,6.37,6.69,6.27,6.64,744459,0
2011-12-12,6.58,6.69,6.4,6.5,695911,0
2011-12-13,6.6,6.65,6.24,6.31,981360,0
2011-12-14,6.02,6.07,5.3,5.3,1749290,0
2011-12-15,5.49,5.49,5.19,5.29,966646,0
2011-12-16,5.46,5.46,4.94,5.13,1725425,0
2011-12-19,5.12,5.3,5.06,5.15,915452,0
2011-12-20,5.2,5.55,5.18,5.45,903689,0
2011-12-21,5.4,5.65,5.3,5.64,984803,0
2011-12-22,5.65,5.91,5.64,5.85,858873,0
2011-12-23,6.94,6.99,5.92,6,4190719,0
2011-12-27,6,6.02,5.5,5.92,2056562,0
2011-12-28,5.9,6.03,5.72,5.95,974427,0
2011-12-29,5.98,5.98,5.75,5.95,1030481,0
2011-12-30,5.87,6.26,5.86,6.23,847298,0
2012-01-03,6.48,6.59,6.44,6.44,917119,0
2012-01-04,6.5,6.64,6.44,6.59,557913,0
2012-01-05,6.5,6.65,6.47,6.54,874195,0
2012-01-06,6.53,6.75,6.45,6.49,525047,0
2012-01-09,6.54,6.79,6.34,6.51,729585,0
2012-01-10,6.66,6.77,6.57,6.69,588432,0
2012-01-11,6.64,7.54,6.6,7.43,1903968,0
2012-01-12,7.51,7.84,7.16,7.79,1448389,0
2012-01-13,7.75,7.83,7.47,7.55,993138,0
2012-01-17,7.64,7.82,7.24,7.28,988402,0
2012-01-18,7.27,7.69,7.09,7.59,774680,0
2012-01-19,7.67,7.9,7.12,7.13,1070590,0
2012-01-20,7.13,7.32,7.07,7.3,622018,0
2012-01-23,7.32,7.37,6.55,6.62,1214143,0
2012-01-24,6.65,6.9,6.57,6.84,621478,0
2012-01-25,6.86,7,6.7,6.84,516894,0
2012-01-26,6.88,7.17,6.81,6.86,526708,0
2012-01-27,6.82,7.25,6.82,7.25,776049,0
2012-01-30,7.2,7.4,6.95,7.32,891368,0
2012-01-31,7.36,7.4,6.8,6.85,910607,0
2012-02-01,6.9,7.24,6.82,7.13,697326,0
2012-02-02,7.21,7.51,7.08,7.48,659071,0
2012-02-03,7.63,7.95,7.53,7.93,1438993,0
2012-02-06,7.94,8.39,7.91,8.17,757527,0
2012-02-07,8.19,8.21,7.12,7.2,1993837,0
2012-02-08,7.27,7.65,7.26,7.5,1464399,0
2012-02-09,7.53,8.75,7.51,8.44,2679077,0
2012-02-10,8.29,8.37,7.91,8.03,1084650,0
2012-02-13,8.18,8.25,7.76,7.83,828688,0
2012-02-14,7.67,7.72,7.32,7.52,817781,0
2012-02-15,7.58,7.72,7.31,7.33,780775,0
2012-02-16,7.44,7.58,7.2,7.48,837116,0
2012-02-17,8.37,9.54,8.1,8.13,7333722,0
2012-02-21,8.32,8.76,8.18,8.61,1584386,0
2012-02-22,8.63,8.64,8.09,8.23,1191933,0
2012-02-23,8.08,8.17,7.8,7.91,1148360,0
2012-02-24,7.91,8.03,7.64,7.72,745219,0
2012-02-27,7.48,7.74,7.28,7.58,901610,0
2012-02-28,7.66,7.96,7.6,7.82,785772,0
2012-02-29,7.69,7.81,7.5,7.53,702846,0
2012-03-01,7.6,7.69,7.36,7.45,670676,0
2012-03-02,7.41,7.65,7.27,7.27,668140,0
2012-03-05,7.38,7.44,7.09,7.09,784989,0
2012-03-06,6.84,6.98,6.69,6.83,1107660,0
2012-03-07,6.7,6.78,6.41,6.75,713979,0
2012-03-08,6.81,7.22,6.81,7.17,630523,0
2012-03-09,7.04,7.34,7,7.24,650089,0
2012-03-12,7.25,7.38,6.81,6.92,559231,0
2012-03-13,6.97,7.46,6.9,7.42,734829,0
2012-03-14,7.38,7.44,7.15,7.25,341522,0
2012-03-15,7.21,7.45,7.16,7.31,444078,0
2012-03-16,7.3,7.83,7.3,7.81,3264236,0
2012-03-19,7.84,7.95,7.6,7.9,978207,0
2012-03-20,7.84,7.84,7.18,7.31,2229850,0
2012-03-21,7.32,7.32,6.79,6.86,1620781,0
2012-03-22,6.84,7,6.75,6.85,977417,0
2012-03-23,6.86,6.9,6.71,6.8,548038,0
2012-03-26,6.85,7.12,6.8,6.89,823649,0
2012-03-27,6.89,6.97,6.61,6.64,736165,0
2012-03-28,6.67,6.78,6.39,6.45,847585,0
2012-03-29,6.4,6.47,6.28,6.43,597456,0
2012-03-30,6.5,6.52,6.33,6.38,638835,0
2012-04-02,6.45,6.45,6.21,6.25,750838,0
2012-04-03,6.25,6.29,6.01,6.04,707213,0
2012-04-04,5.99,6.02,5.87,5.9,555344,0
2012-04-05,5.77,5.9,5.67,5.69,748399,0
2012-04-09,5.62,5.65,5.45,5.52,774848,0
2012-04-10,5.53,5.69,5.39,5.55,1215460,0
2012-04-11,5.6,6.08,5.6,5.9,1455752,0
2012-04-12,5.96,6.2,5.87,6.03,1016370,0
2012-04-13,5.98,5.99,5.71,5.73,595785,0
2012-04-16,5.75,5.96,5.75,5.85,532407,0
2012-04-17,5.91,6.22,5.85,6.18,875935,0
2012-04-18,6.14,6.15,5.8,5.82,690080,0
2012-04-19,5.83,5.89,5.54,5.58,896109,0
2012-04-20,5.59,5.68,5.46,5.51,605080,0
2012-04-23,5.43,5.46,5.21,5.38,670241,0
2012-04-24,5.41,5.5,5.38,5.44,542007,0
2012-04-25,5.47,5.55,5.32,5.39,569408,0
2012-04-26,5.41,5.52,5.41,5.46,469947,0
2012-04-27,5.5,5.66,5.48,5.64,604365,0
2012-04-30,5.61,5.6201,5.36,5.61,1277744,0
2012-05-01,6.1,6.68,6.04,6.05,3163312,0
2012-05-02,6.1,6.15,5.62,5.65,3283979,0
2012-05-03,5.75,5.8,5.59,5.7,1398883,0
2012-05-04,5.82,6.23,5.47,5.64,2905157,0
2012-05-07,5.62,5.87,5.52,5.82,1296847,0
2012-05-08,5.73,5.76,5.49,5.62,1367136,0
2012-05-09,5.54,5.54,5.36,5.44,1393685,0
2012-05-10,5.49,5.58,5.38,5.4,968713,0
2012-05-11,5.29,5.57,5.14,5.54,1687996,0
2012-05-14,5.43,5.67,5.33,5.65,956106,0
2012-05-15,5.64,5.65,5.06,5.1,1792593,0
2012-05-16,5.12,5.42,5.06,5.08,1236122,0
2012-05-17,5.07,5.8,4.95,5.59,3833427,0
2012-05-18,5.63,5.69,5.03,5.08,1688627,0
2012-05-21,5.12,5.43,5.1,5.39,986769,0
2012-05-22,5.41,5.65,5.33,5.44,971820,0
2012-05-23,5.36,5.57,5.25,5.5,595699,0
2012-05-24,5.51,5.6,5.1,5.16,825063,0
2012-05-25,5.17,5.35,5.16,5.27,765133,0
2012-05-29,5.29,5.45,5.29,5.44,799506,0
2012-05-30,5.33,5.34,5.09,5.12,895684,0
2012-05-31,5.12,5.239,4.97,5.01,1145321,0
2012-06-01,4.86,4.95,4.67,4.74,1102443,0
2012-06-04,4.76,4.93,4.51,4.63,1237840,0
2012-06-05,4.6,4.9,4.57,4.8,938637,0
2012-06-06,4.86,5.08,4.85,4.98,801275,0
2012-06-07,5.08,5.19,4.8,4.82,864537,0
2012-06-08,4.77,4.86,4.63,4.68,1410347,0
2012-06-11,4.82,4.87,4.67,4.68,1179666,0
2012-06-12,4.75,5.16,4.72,5.09,1688660,0
2012-06-13,5.04,5.07,4.69,4.71,1443745,0
2012-06-14,4.78,4.89,4.64,4.73,906132,0
2012-06-15,4.73,4.88,4.66,4.85,1342548,0
2012-06-18,4.75,5.1,4.71,4.85,1928192,0
2012-06-19,4.9,5.07,4.9,4.99,1519553,0
2012-06-20,5,5.18,4.91,4.99,1425461,0
2012-06-21,5,5.09,4.92,4.92,922412,0
2012-06-22,4.95,5.28,4.95,5.16,8126375,0
2012-06-25,5.16,5.18,4.84,4.9,1509798,0
2012-06-26,4.95,4.98,4.71,4.76,1044675,0
2012-06-27,4.78,4.99,4.71,4.9,958799,0
2012-06-28,4.84,5.02,4.61,4.62,1628314,0
2012-06-29,4.8,4.85,4.67,4.795,1229821,0
2012-07-02,4.84,5.16,4.82,5.15,1296691,0
2012-07-03,5.2,5.35,5.07,5.3,948486,0
2012-07-05,5.23,5.32,5.05,5.09,997079,0
2012-07-06,5.01,5.05,4.83,4.85,992449,0
2012-07-09,4.85,4.87,4.59,4.6,1489626,0
2012-07-10,4.65,4.74,4.51,4.54,923254,0
2012-07-11,4.55,4.69,4.52,4.6,1033089,0
2012-07-12,4.72,4.78,4.55,4.65,1745527,0
2012-07-13,4.66,4.71,4.44,4.46,2019428,0
2012-07-16,4.5,4.66,4.37,4.59,1481800,0
2012-07-17,4.63,4.63,4.4,4.42,756296,0
2012-07-18,4.4,4.55,4.4,4.5,984752,0
2012-07-19,4.5,4.57,4.37,4.38,1071590,0
2012-07-20,4.37,4.54,4.37,4.45,999791,0
2012-07-23,4.36,4.4,4.05,4.06,1373309,0
2012-07-24,4.09,4.13,3.78,3.82,1429808,0
2012-07-25,3.87,4.05,3.86,3.96,905586,0
2012-07-26,4.03,4.15,3.85,3.92,535089,0
2012-07-27,3.94,4.04,3.78,3.83,1019551,0
2012-07-30,3.82,3.95,3.71,3.77,846568,0
2012-07-31,3.8,3.96,3.7875,3.92,853499,0
2012-08-01,3.94,3.98,3.78,3.78,642089,0
2012-08-02,3.97,4.05,3.83,3.98,2096186,0
2012-08-03,4.07,4.21,3.95,4.09,1139003,0
2012-08-06,4.11,4.37,4.11,4.37,737194,0
2012-08-07,4.4,4.62,4.36,4.52,1098792,0
2012-08-08,4.63,4.79,4.58,4.69,1802422,0
2012-08-09,4.16,4.3,4.02,4.2,3189614,0
2012-08-10,4.16,4.31,4.07,4.29,869016,0
2012-08-13,4.29,4.39,4.19,4.275,794075,0
2012-08-14,4.28,4.36,4.24,4.27,754766,0
2012-08-15,4.27,4.35,4.22,4.34,662636,0
2012-08-16,4.36,4.54,4.33,4.5,1224003,0
2012-08-17,4.53,4.72,4.52,4.61,748907,0
2012-08-20,4.6,4.94,4.56,4.75,1371178,0
2012-08-21,4.8,4.99,4.75,4.9,1300852,0
2012-08-22,4.89,5,4.81,4.96,681566,0
2012-08-23,4.93,5.1,4.92,5.02,962249,0
2012-08-24,4.99,5.01,4.9,4.93,783740,0
2012-08-27,4.98,5,4.89,4.89,548740,0
2012-08-28,4.86,5.06,4.82,4.85,716944,0
2012-08-29,4.85,4.92,4.75,4.83,572222,0
2012-08-30,4.8,4.82,4.41,4.44,988402,0
2012-08-31,4.49,4.59,4.45,4.48,656495,0
2012-09-04,4.43,4.45,4.1,4.23,1251005,0
2012-09-05,4.23,4.29,4.135,4.2,629927,0
2012-09-06,4.24,4.43,4.18,4.38,693658,0
2012-09-07,4.4,4.51,4.36,4.46,698284,0
2012-09-10,4.44,4.75,4.44,4.73,902547,0
2012-09-11,4.68,4.79,4.6,4.76,661606,0
2012-09-12,4.79,4.94,4.79,4.8,634573,0
2012-09-13,4.78,4.91,4.66,4.78,648731,0
2012-09-14,4.83,5,4.82,4.91,832262,0
2012-09-17,4.93,4.93,4.71,4.75,477900,0
2012-09-18,4.72,4.92,4.7,4.78,483347,0
2012-09-19,4.75,4.98,4.75,4.88,398018,0
2012-09-20,4.85,4.85,4.69,4.73,510929,0
2012-09-21,4.8,4.88,4.65,4.7,1126065,0
2012-09-24,4.67,4.765,4.66,4.745,310717,0
2012-09-25,4.77,4.82,4.59,4.6,450970,0
2012-09-26,4.6,4.6,4.4,4.42,631979,0
2012-09-27,4.47,4.72,4.46,4.68,818009,0
2012-09-28,4.63,4.7,4.505,4.51,558770,0
2012-10-01,4.54,4.56,4.33,4.36,702411,0
2012-10-02,4.4,4.58,4.4,4.55,541467,0
2012-10-03,4.53,4.54,4.42,4.51,437706,0
2012-10-04,4.6,4.75,4.48,4.68,696683,0
2012-10-05,4.72,4.73,4.45,4.53,696672,0
2012-10-08,4.47,4.72,4.47,4.65,807198,0
2012-10-09,4.63,4.68,4.53,4.62,404098,0
2012-10-10,4.62,4.65,4.53,4.56,244267,0
2012-10-11,4.59,4.84,4.57,4.68,611768,0
2012-10-12,4.72,4.84,4.67,4.69,476717,0
2012-10-15,4.72,4.75,4.6,4.71,387572,0
2012-10-16,4.72,4.77,4.63,4.7301,570908,0
2012-10-17,4.73,4.86,4.64,4.86,1118711,0
2012-10-18,4.84,4.91,4.69,4.69,662814,0
2012-10-19,4.61,4.63,4.33,4.35,1399579,0
2012-10-22,4.34,4.44,4.28,4.38,503844,0
2012-10-23,4.28,4.36,4.18,4.34,434525,0
2012-10-24,4.38,4.43,4.3,4.33,452159,0
2012-10-25,4.36,4.4,4.3,4.33,441500,0
2012-10-26,4.32,4.44,4.23,4.29,364028,0
2012-10-31,4.31,4.39,4.275,4.31,490863,0
2012-11-01,4.34,4.58,4.26,4.56,816880,0
2012-11-02,4.6,4.65,4.17,4.2,1242368,0
2012-11-05,4.22,4.38,4.15,4.35,742964,0
2012-11-06,4.39,4.7,4.36,4.68,992262,0
2012-11-07,4.62,4.78,4.46,4.57,1005620,0
2012-11-08,4.57,4.73,4.45,4.45,506577,0
2012-11-09,4.42,4.69,4.42,4.57,702494,0
2012-11-12,4.61,4.81,4.52,4.6,960401,0
2012-11-13,4.54,4.549,4.34,4.36,709456,0
2012-11-14,4.35,4.35,4.03,4.07,938558,0
2012-11-15,4.09,4.205,3.98,4.04,722510,0
2012-11-16,4.06,4.07,3.9,4,623900,0
2012-11-19,4.07,4.13,3.95,3.99,744383,0
2012-11-20,3.99,4.055,3.95,3.99,482562,0
2012-11-21,3.99,4.0101,3.91,4,370065,0
2012-11-23,4,4.17,4,4.1,295172,0
2012-11-26,4.08,4.18,4.05,4.14,517000,0
2012-11-27,4.12,4.5,4.11,4.39,1053143,0
2012-11-28,4.38,4.58,4.27,4.56,739094,0
2012-11-29,4.6,4.6,4.435,4.57,500145,0
2012-11-30,4.57,4.68,4.4,4.585,604905,0
2012-12-03,4.62,4.66,4.52,4.6297,540721,0
2012-12-04,4.61,4.68,4.53,4.6,734092,0
2012-12-05,4.62,4.74,4.6,4.6,652002,0
2012-12-06,4.51,4.71,4.51,4.6,441416,0
2012-12-07,4.65,4.83,4.645,4.83,903540,0
2012-12-10,4.83,5.05,4.8004,4.97,1024259,0
2012-12-11,5.01,5.275,5,5.19,1243141,0
2012-12-12,5.19,5.595,5.19,5.47,2158685,0
2012-12-13,5.47,5.56,5.21,5.29,1541888,0
2012-12-14,5.29,5.55,5.27,5.41,1090817,0
2012-12-17,5.37,5.46,5.09,5.24,960562,0
2012-12-18,5.23,5.27,5.05,5.17,1116702,0
2012-12-19,5.19,5.45,5.19,5.35,1212629,0
2012-12-20,5.37,5.56,5.18,5.44,1368588,0
2012-12-21,5.25,5.51,5.22,5.45,1856607,0
2012-12-24,5.5,5.5,5.3101,5.43,387840,0
2012-12-26,5.41,6,5.37,5.8,1941312,0
2012-12-27,5.9,5.94,5.43,5.53,1408470,0
2012-12-28,5.52,5.685,5.33,5.49,1061723,0
2012-12-31,5.55,5.64,5.48,5.62,1276251,0
2013-01-02,5.88,6.19,5.84,6.13,2054597,0
2013-01-03,7.24,9.09,7.08,9.07,22539767,0
2013-01-04,8.99,9.12,8.5,8.73,12527016,0
2013-01-07,8.4,8.54,7.63,7.63,7428648,0
2013-01-08,7.84,8.28,7.75,7.99,5684073,0
2013-01-09,7.99,8.36,7.99,8.15,3063945,0
2013-01-10,8.38,8.49,8.06,8.18,2813295,0
2013-01-11,8.15,8.31,8.12,8.19,1366556,0
2013-01-14,7.86,7.9,7.41,7.7,3927855,0
2013-01-15,7.73,7.9,7.61,7.77,1733567,0
2013-01-16,7.77,7.91,7.58,7.84,1550477,0
2013-01-17,7.77,8.09,7.75,7.88,2161758,0
2013-01-18,7.85,7.91,7.65,7.73,1269371,0
2013-01-22,7.84,8.14,7.68,7.98,2061116,0
2013-01-23,8.09,8.25,8,8.001,1558034,0
2013-01-24,7.99,8.21,7.88,8,1491431,0
2013-01-25,7.99,8.2,7.94,7.99,1167056,0
2013-01-28,8.05,8.17,7.77,7.87,1249346,0
2013-01-29,7.87,7.8999,7.66,7.84,997655,0
2013-01-30,7.92,7.93,7.59,7.66,1390637,0
2013-01-31,7.67,7.815,7.48,7.79,1828290,0
2013-02-01,7.86,7.95,7.8,7.83,1077138,0
2013-02-04,7.79,8.43,7.63,7.68,3035120,0
2013-02-05,7.83,8.24,7.7,8.02,3386949,0
2013-02-06,8.37,8.54,8.25,8.37,4149001,0
2013-02-07,8.58,8.65,8.3,8.4,3292730,0
2013-02-08,7.84,8.12,7.56,7.93,4329447,0
2013-02-11,7.9,9.45,7.88,9.44,7058353,0
2013-02-12,9.38,10.15,9.29,9.71,8402307,0
2013-02-13,9.97,10.21,9.69,9.91,5073546,0
2013-02-14,9.85,12.45,9.75,12.13,15022364,0
2013-02-15,12.16,12.43,11.31,11.45,9793172,0
2013-02-19,11.55,13.66,11.51,13.39,16481075,0
2013-02-20,13.39,13.88,12.75,13.17,10578074,0
2013-02-21,12.95,13,11.85,12.2,6552886,0
2013-02-22,12.7,13.15,12.2,12.47,5357082,0
2013-02-25,12.62,12.95,11.77,11.91,4373583,0
2013-02-26,12.18,12.25,11.14,11.69,4533214,0
2013-02-27,10.89,11.82,10.55,11.68,6434933,0
2013-02-28,12,12.69,11.64,11.74,6318087,0
2013-03-01,11.8,12.25,11.46,11.84,3262139,0
2013-03-04,11.7,12.08,11.63,11.96,2455318,0
2013-03-05,12.12,12.39,11.92,12.01,2458886,0
2013-03-06,12.5,12.57,12.1,12.23,2666897,0
2013-03-07,12.13,12.3,11.61,11.74,3228353,0
2013-03-08,11.95,12.07,11.77,11.91,2387593,0
2013-03-11,11.96,12.15,11.68,12.11,2272018,0
2013-03-12,12.03,12.9,11.92,12.54,4651215,0
2013-03-13,12.41,12.59,12.04,12.2,2468900,0
2013-03-14,12.28,12.4,11.71,12.04,2326070,0
2013-03-15,12,12.095,11.75,11.8,2090531,0
2013-03-18,11.56,11.86,11.33,11.71,1799496,0
2013-03-19,11.82,12.09,11.51,11.9,2245746,0
2013-03-20,12,12.95,11.9,12.71,4543711,0
2013-03-21,12.6,12.84,11.93,12.08,3184876,0
2013-03-22,12.14,12.31,11.81,11.9,1483114,0
2013-03-25,11.92,11.92,11.36,11.52,1730228,0
2013-03-26,11.67,11.78,11.06,11.36,2209974,0
2013-03-27,11.32,11.57,11.12,11.45,1759961,0
2013-03-28,11.43,11.75,11.33,11.54,1248502,0
2013-04-01,11.5,11.65,11.08,11.19,1489730,0
2013-04-02,11.28,11.4,10.65,10.74,2298558,0
2013-04-03,10.77,10.83,9.59,9.69,5009836,0
2013-04-04,9.52,10.1,9,9.84,5346328,0
2013-04-05,9.59,9.67,9.11,9.41,3359849,0
2013-04-08,9.57,10.05,9.47,9.73,3042441,0
2013-04-09,9.82,11.85,9.62,11.39,14446242,0
2013-04-10,11.13,11.62,10.57,10.78,8293657,0
2013-04-11,10.81,11.48,10.72,11.05,4658782,0
2013-04-12,10.9,11.44,10.8,11.06,3079681,0
2013-04-15,10.88,10.98,9.92,10.16,4285997,0
2013-04-16,10.49,10.79,10.36,10.57,2248560,0
2013-04-17,10.35,10.86,10.11,10.31,3008198,0
2013-04-18,10.29,10.43,9.99,10.11,1965364,0
2013-04-19,10.17,10.48,10.01,10.14,2110865,0
2013-04-22,10.3,10.84,9.96,10.54,2997386,0
2013-04-23,10.57,11.3,10.57,11.1,3822666,0
2013-04-24,11.23,12.35,11.22,12.26,7367602,0
2013-04-25,12.11,12.85,12.07,12.16,4913360,0
2013-04-26,12.86,13.9,12.7,13.25,10397645,0
2013-04-29,13.37,14.35,13.35,13.66,6988903,0
2013-04-30,13.8,14.23,13.21,13.59,6607399,0
2013-05-01,13.42,13.48,12.83,13,3637652,0
2013-05-02,13.15,15.47,12.65,15.29,13945512,0
2013-05-03,15.04,15.65,14.65,14.87,10683018,0
2013-05-06,15.08,16.04,14.88,15.86,7621059,0
2013-05-07,15.7,15.92,14.7,15.42,7266314,0
2013-05-08,15.35,15.8,15.06,15.36,4547985,0
2013-05-09,15.29,16.92,15.14,16.32,7703098,0
2013-05-10,16.42,18.08,16.25,18,9317886,0
2013-05-13,18.89,19.5,18.37,18.73,12585416,0
2013-05-14,18.52,19.28,18.3,19.03,8745073,0
2013-05-15,20.57,22.38,19.93,20.65,21529769,0
2013-05-16,21.91,22.08,19.88,19.95,14169670,0
2013-05-17,20.16,21.44,19.61,21.07,9609007,0
2013-05-20,21.56,23,21.46,22.7,10895473,0
2013-05-21,23,23.76,20.9,21,12216529,0
2013-05-22,21.04,21.25,18.67,19.19,12458553,0
2013-05-23,18.29,19.25,18.05,19.12,9925317,0
2013-05-24,19.28,19.98,19,19.63,6774985,0
2013-05-28,20.25,20.68,19.34,19.63,5964204,0
2013-05-29,19.16,19.87,18.86,19.64,4893152,0
2013-05-30,20.27,20.9,20.07,20.33,6686459,0
2013-05-31,20.24,20.35,19.3,19.31,4009597,0
2013-06-03,19.01,19.49,17.77,18.85,5203996,0
2013-06-04,18.92,19.67,18.3,18.67,6681518,0
2013-06-05,18.3,18.91,18.22,18.47,2979448,0
2013-06-06,18.51,19.37,18.4,19.37,3681915,0
2013-06-07,19.57,19.9,19.21,19.64,3645462,0
2013-06-10,19.62,21.65,19.49,21.44,5706066,0
2013-06-11,20.85,20.95,19.75,20.06,4617345,0
2013-06-12,20.05,20.64,18.91,19.12,3905706,0
2013-06-13,19.09,19.95,18.76,19.73,2597111,0
2013-06-14,20.16,20.19,18.6,19,3898469,0
2013-06-17,19.4,19.74,18.89,19.21,2904335,0
2013-06-18,19.21,19.72,19.21,19.52,2597728,0
2013-06-19,19.48,19.6,18.86,19.04,2550257,0
2013-06-20,18.73,18.96,17.79,17.93,3867848,0
2013-06-21,18.37,18.54,17.52,18.34,4361089,0
2013-06-24,17.88,18.21,17.56,17.89,3251019,0
2013-06-25,18.28,19.02,18.24,18.91,3618132,0
2013-06-26,19.14,20.31,19.03,20.29,4445355,0
2013-06-27,20.52,20.99,20.28,20.31,4709764,0
2013-06-28,20.2,21.2,20.02,20.7,4291227,0
2013-07-01,21,21.83,21,21.4,4187504,0
2013-07-02,21.63,22.44,21.51,22.02,4755642,0
2013-07-03,21.63,22.37,21.56,22.16,1517879,0
2013-07-05,22.51,24.45,22.5,24.43,5829206,0
2013-07-08,24.84,25.3,23.37,23.81,6052743,0
2013-07-09,23.91,24.25,23.01,23.1,4367798,0
2013-07-10,23.31,24.12,23.19,23.84,2894124,0
2013-07-11,24.5,25.38,24.31,25.35,5350963,0
2013-07-12,25.35,26.8,25.2,25.95,5771712,0
2013-07-15,26.62,27.66,26.51,26.99,4923175,0
2013-07-16,26.85,27.26,25.45,25.69,4992223,0
2013-07-17,25.94,26.24,25.38,25.79,3853682,0
2013-07-18,26.1,26.55,25.66,25.74,3076782,0
2013-07-19,25.67,26.06,25.12,25.51,2810579,0
2013-07-22,25.47,26.95,25.4,26.23,4193618,0
2013-07-23,26.56,26.98,25.72,25.79,3297626,0
2013-07-24,26.16,26.39,24.85,25.26,3195597,0
2013-07-25,25.11,25.91,24.865,25.89,2102268,0
2013-07-26,25.61,26.2,25.56,25.92,1637670,0
2013-07-29,26.04,26.65,26.04,26.16,2612785,0
2013-07-30,26.58,28.15,26.21,28.1,5454677,0
2013-07-31,28.1,28.14,27.01,27.65,6546551,0
2013-08-01,27.61,27.7,23.51,23.9,13342164,0
2013-08-02,24.6,25.25,23.85,23.9,6460437,0
2013-08-05,24.02,24.95,24.02,24.59,3568703,0
2013-08-06,24.8,25,23.65,23.95,3413829,0
2013-08-07,23,23.04,20.61,21.58,9479826,0
2013-08-08,21.17,21.9,21.01,21.22,4417600,0
2013-08-09,21.37,22.64,21.32,22.08,4196374,0
2013-08-12,21.87,22.5,21.7,22.22,2770197,0
2013-08-13,22.26,22.78,22,22.33,3786017,0
2013-08-14,22.24,22.54,21.87,21.96,2608864,0
2013-08-15,21.38,21.54,20.57,20.66,3984756,0
2013-08-16,20.68,21.87,20.66,21.35,3131896,0
2013-08-19,21.5,21.72,20.58,20.58,2682029,0
2013-08-20,20.73,21.42,20.63,21.29,2632189,0
2013-08-21,21.19,22.7,21.11,22.43,3870243,0
2013-08-22,22.8,23.62,22.73,23,3421824,0
2013-08-23,23.38,23.4,22.6,22.95,2598097,0
2013-08-26,23.11,23.57,22.61,22.77,2721414,0
2013-08-27,22.1,22.35,21.01,21.1,4159043,0
2013-08-28,21.02,21.83,21,21.65,2749896,0
2013-08-29,21.6,22.34,21.55,21.82,1869939,0
2013-08-30,21.95,22.14,21.3,21.49,1656655,0
2013-09-03,21.92,22.48,21.66,22.13,2557235,0
2013-09-04,22.15,22.82,21.7,22.36,2607792,0
2013-09-05,22.4,22.95,22.28,22.6,2129062,0
2013-09-06,22.81,23.47,21.9,23.05,2728303,0
2013-09-09,23.24,24.1,23.02,23.81,2783518,0
2013-09-10,24.15,24.6,23.86,24.16,2830861,0
2013-09-11,23.99,24.5,23.42,23.86,1973513,0
2013-09-12,23.96,24.1,23.03,23.28,1874048,0
2013-09-13,23.42,23.86,23.07,23.63,1518436,0
2013-09-16,24.09,25.1,23.83,24.41,3416035,0
2013-09-17,24.34,24.85,23.8,24.27,1693957,0
2013-09-18,24.15,25.1,24.11,25,2367585,0
2013-09-19,25.1,25.39,24.535,24.79,2055027,0
2013-09-20,25,25.25,24.02,24.15,2797621,0
2013-09-23,23.91,24.36,23.1,23.56,2019067,0
2013-09-24,23.54,24.69,23.37,24.12,2237500,0
2013-09-25,24.16,25.76,24.16,25.42,3432700,0
2013-09-26,25.82,26.65,25.04,25.45,3414400,0
2013-09-27,25.24,26.54,25.11,26.17,2718878,0
2013-09-30,25.62,26.98,25.25,26.16,3547200,0
2013-10-01,26.35,27.28,26.22,27.28,2821230,0
2013-10-02,26.97,28.26,26.88,28.01,3661500,0
2013-10-03,28.33,28.85,26.86,27.58,4177400,0
2013-10-04,27.5,28.98,27.25,28.66,3032700,0
2013-10-07,28.19,29.48,28.14,28.56,2912200,0
2013-10-08,28.81,29.34,26.33,27.27,4774975,0
2013-10-09,27.27,27.58,25.56,26.74,3776200,0
2013-10-10,27.39,27.81,27.09,27.65,2217300,0
2013-10-11,28.2,29.44,28.11,29,3864220,0
2013-10-14,28.47,31.19,28.25,30.35,6315400,0
2013-10-15,30.41,31.58,30.27,30.91,4636000,0
2013-10-16,31.37,31.68,30.75,31.33,2760550,0
2013-10-17,31.68,32.16,31.05,31.59,3410740,0
2013-10-18,32.02,33.6,31.35,33.57,4155700,0
2013-10-21,34.12,35.39,32.78,33.01,5407050,0
2013-10-22,33.97,34.8,32.3,34.39,4974170,0
2013-10-23,33.77,34.1,33.2,33.71,2733700,0
2013-10-24,34.19,34.69,33.39,33.57,3147431,0
2013-10-25,33.78,33.96,32.51,32.72,3236700,0
2013-10-28,32.9,33.38,31.11,31.89,3590400,0
2013-10-29,32.25,33.4,31.9,33.22,3009244,0
2013-10-30,34,34.35,31.68,31.85,4809615,0
2013-10-31,29.09,30.94,27.741,30.205,8162610,0
2013-11-01,31.04,31.87,30.31,30.87,3804400,0
2013-11-04,31.98,34.47,31.9,34.16,5474148,0
2013-11-05,34.16,34.48,33,34.15,4676710,0
2013-11-06,34.15,34.22,31.97,32.75,5047360,0
2013-11-07,32.31,32.75,29.85,30.26,4870600,0
2013-11-08,30.28,31.88,29.76,31.87,3691200,0
2013-11-11,31.66,32.87,31.18,32.42,3077365,0
2013-11-12,31.85,32.4,31,31.25,3156138,0
2013-11-13,31.24,32.78,31,32.64,3539828,0
2013-11-14,33.57,34.93,33.13,34.26,5266200,0
2013-11-15,34.45,34.8,33.2,33.51,3119300,0
2013-11-18,34.04,35.22,32.07,32.87,5891343,0
2013-11-19,32.86,33.28,30.36,30.69,3712425,0
2013-11-20,31,31.91,30.75,31.06,3023300,0
2013-11-21,31.41,32,31.2,31.76,1751900,0
2013-11-22,31.71,32,30.36,30.95,2539100,0
2013-11-25,30.95,31.27,29.06,29.51,3713627,0
2013-11-26,29.04,30.7,27.86,30.59,4972700,0
2013-11-27,30.5,31.16,30,30.66,1772400,0
2013-11-29,30.6,30.82,29.7,30.34,1025561,0
2013-12-02,30.15,31,29.53,30.19,1710200,0
2013-12-03,29.76,30.5,29.65,30.06,1667000,0
2013-12-04,29.75,31.45,29.75,30.95,2198400,0
2013-12-05,30.91,31.6,30.55,30.78,1935400,0
2013-12-06,31.14,31.34,29.55,30.38,1789373,0
2013-12-09,30.35,30.94,28.45,28.55,2780600,0
2013-12-10,28.2,30.1,28.2,29.53,2363341,0
2013-12-11,30.06,30.06,27.88,28.03,2998350,0
2013-12-12,28.37,28.65,27.15,27.45,4340700,0
2013-12-13,27.72,28.25,27.41,27.72,1478264,0
2013-12-16,27.98,28.21,27.35,27.94,2287250,0
2013-12-17,28.01,29.03,27.52,28.71,2359420,0
2013-12-18,28.85,29.13,27.51,28.68,2606900,0
2013-12-19,28.43,30.14,28.28,29.75,2614815,0
2013-12-20,29.91,30.28,28.62,29.16,3437822,0
2013-12-23,28.99,29.66,28.95,29.33,1351400,0
2013-12-24,29.39,29.669,28.67,29.12,866773,0
2013-12-26,29.19,29.8,29.1,29.39,1163100,0
2013-12-27,29.37,29.95,28.82,28.91,1529900,0
2013-12-30,28.85,30.39,28.82,30.22,2315900,0
2013-12-31,30.49,30.68,29.33,29.81,2076300,0
2014-01-02,29.53,32.35,29.06,32.3,4420415,0
2014-01-03,32.95,33.24,31.65,32.73,3332585,0
2014-01-06,33.06,33.45,32.12,32.44,3337800,0
2014-01-07,32.82,33.93,32.28,32.73,3768800,0
2014-01-08,32.52,33.57,32.4,33.03,2097202,0
2014-01-09,33.25,33.82,32.47,32.79,1893509,0
2014-01-10,32.71,33.2,31.88,32.4,2089893,0
2014-01-13,32.15,32.65,30.38,30.65,3142700,0
2014-01-14,30.53,31.98,30.52,31.95,1742300,0
2014-01-15,32.11,32.9,31.53,31.87,1959600,0
2014-01-16,32.85,35.24,32.36,35.14,7089132,0
2014-01-17,35.35,36.25,33.86,33.99,5347200,0
2014-01-21,34.28,34.64,33.06,33.97,2813473,0
2014-01-22,33.97,34.49,33.7,34.33,1746900,0
2014-01-23,33.8,33.9,32.26,33.03,2787000,0
2014-01-24,32.21,32.38,30.59,31.14,3569400,0
2014-01-27,30.9,31.94,30.02,31.02,2803500,0
2014-01-28,32.45,32.89,32.05,32.56,2204109,0
2014-01-29,31.66,32.79,31.26,31.68,1565885,0
2014-01-30,32.14,33.03,31.6,32.26,2197700,0
2014-01-31,31.74,32.79,31.5,32.36,1693750,0
2014-02-03,32.19,32.21,28.94,29.14,4509119,0
2014-02-04,30.07,30.21,29.38,29.52,2273908,0
2014-02-05,29.21,30.04,28.12,29.85,2798420,0
2014-02-06,29.85,30.74,29.57,29.68,1716889,0
2014-02-07,30,30.8,29.51,30.68,2062863,0
2014-02-10,30.93,31.75,30.71,31.12,2918344,0
2014-02-11,31.2,31.82,30.79,31.12,2874794,0
2014-02-12,31.26,31.79,31.1,31.62,4072371,0
2014-02-13,30.01,33.27,29.34,33.19,7197598,0
2014-02-14,33.5,33.59,32.18,32.64,3179003,0
2014-02-18,32.96,34.43,32.7,33.9,3603059,0
2014-02-19,33.61,34.7,33.06,33.33,2408838,0
2014-02-20,33.22,33.98,32.93,33.96,1892412,0
2014-02-21,34.22,34.47,33.22,33.79,2041066,0
2014-02-24,34.26,35.4,33.62,34.5,3590194,0
2014-02-25,34.5,34.78,33.8,34.34,1461250,0
2014-02-26,33.83,34.8,33.45,33.99,3748785,0
2014-02-27,34.12,34.88,34.01,34.29,2279292,0
2014-02-28,34.43,34.51,32.59,33.13,2371731,0
2014-03-03,32.42,33.32,32.02,32.98,1787180,0
2014-03-04,33.67,36.19,33.55,35.9,5974038,0
2014-03-05,36.12,37.14,34.85,35.36,3726770,0
2014-03-06,35.49,36.19,35.05,35.42,2268393,0
2014-03-07,35.75,35.99,34.1,34.62,2133842,0
2014-03-10,34.24,34.5,33.12,33.5,2745112,0
2014-03-11,33.4,33.97,32.25,32.67,2787172,0
2014-03-12,32.31,33.21,31.79,32.93,2011882,0
2014-03-13,32.99,33.62,31.18,31.79,2399339,0
2014-03-14,31.53,32.315,31.23,31.67,1827868,0
2014-03-17,32.25,32.53,31.53,31.76,1635314,0
2014-03-18,31.89,32.59,31.46,32.2,1833974,0
2014-03-19,31.84,33.6,31.84,32.76,3312066,0
2014-03-20,32.95,34.32,32.06,34.25,3181570,0
2014-03-21,34.4,34.42,33,33.15,2826133,0
2014-03-24,33.69,33.72,31.36,32.04,2580142,0
2014-03-25,32.5,32.85,30.82,31.27,2386313,0
2014-03-26,32.25,32.55,31.2,31.68,4065700,0
2014-03-27,31.5,32.8,31.4,31.925,3520684,0
2014-03-28,32.13,32.55,31.56,31.85,2241427,0
2014-03-31,32.46,32.66,32,32.26,2136987,0
2014-04-01,32.25,32.77,32.13,32.58,2243679,0
2014-04-02,32.75,33.33,32.45,33.3,1890644,0
2014-04-03,33.38,33.88,32.2,32.81,3087802,0
2014-04-04,32.85,34.03,31.41,31.98,3420795,0
2014-04-07,31.55,32.16,29.86,30.06,4062143,0
2014-04-08,30.03,30.6,29.11,29.33,4179917,0
2014-04-09,29.55,30.44,29.45,30.34,1932527,0
2014-04-10,30.66,30.7,27.68,28.04,3456270,0
2014-04-11,27.47,27.92,26.48,26.61,5331053,0
2014-04-14,27,27.14,25.57,26.53,4771866,0
2014-04-15,26.56,27.23,25.38,26.72,4670215,0
2014-04-16,27.11,27.14,26.13,26.75,2218569,0
2014-04-17,26.8,27.61,26.42,26.53,2783443,0
2014-04-21,26.73,27.67,26.55,27.52,2456327,0
2014-04-22,28.01,29.45,27.75,29.37,4030902,0
2014-04-23,31.71,32.57,30.77,31.48,7822816,0
2014-04-24,31.79,32.21,30.66,32.02,4417275,0
2014-04-25,32.35,34.89,32.33,34.18,9781966,0
2014-04-28,34.06,34.45,31.88,33.26,5545622,0
2014-04-29,33.14,33.55,32.45,33.37,2265396,0
2014-04-30,33.2,33.5,32.52,33.42,1596386,0
2014-05-01,33.34,35.375,33.285,33.86,3829588,0
2014-05-02,33.89,34.62,33.25,33.98,2216924,0
2014-05-05,33.4,34.49,32.95,34.26,1700384,0
2014-05-06,34.03,35.9,33.93,34,3140915,0
2014-05-07,34.24,34.64,31.9,33,3430829,0
2014-05-08,32.82,33.89,32.17,32.3,2744463,0
2014-05-09,32.01,33.52,32,33,1971747,0
2014-05-12,33.19,34.32,33.08,34.11,2362773,0
2014-05-13,34.04,34.6,33.41,33.77,1772607,0
2014-05-14,33.42,33.958,32.86,32.98,1645680,0
2014-05-15,32.68,32.95,31.29,31.77,2296068,0
2014-05-16,31.52,31.91,30.91,31.76,1575892,0
2014-05-19,31.37,32.8,31.37,32.21,1777824,0
2014-05-20,32.1,32.15,30.8,31.09,2223941,0
2014-05-21,31.21,31.6,31,31.18,2807927,0
2014-05-22,31.2,31.82,31.05,31.4,1937422,0
2014-05-23,31.35,31.9,31.15,31.89,1720456,0
2014-05-27,32,32.71,32,32.4,2078635,0
2014-05-28,32.47,33.66,32.25,33.13,2444713,0
2014-05-29,33.25,34.12,32.87,33.99,2205348,0
2014-05-30,34,34.06,32.5,33.34,2793226,0
2014-06-02,33.43,33.73,32.19,32.74,1469396,0
2014-06-03,32.38,32.5,31.47,32.01,1606794,0
2014-06-04,33.61,35.2,33.27,34.25,5687198,0
2014-06-05,33.83,34.48,33.12,34.22,4094071,0
2014-06-06,33.79,34.59,33.5,33.78,2462163,0
2014-06-09,33.57,34.55,33.37,33.429,2410770,0
2014-06-10,33.43,34.07,33.16,33.6,1625499,0
2014-06-11,33.4,34.67,33.25,34,2170378,0
2014-06-12,33.92,35.61,33.88,34.83,5011095,0
2014-06-13,34.84,35.83,34.22,35.68,3390518,0
2014-06-16,35.66,38.63,35.65,38.56,7011865,0
2014-06-17,38.25,40.99,37.8,40.22,9894227,0
2014-06-18,39.65,40.49,38.5,40.36,6416585,0
2014-06-19,40.38,40.85,39.2,39.83,3009997,0
2014-06-20,39.74,40.35,39.35,40.27,3237494,0
2014-06-23,39.5,40.67,39.03,39.99,3092422,0
2014-06-24,40.12,41.44,38.9,39.16,4278456,0
2014-06-25,39.27,40.69,39.15,40.35,2937145,0
2014-06-26,40.92,41.18,40.38,40.61,2496402,0
2014-06-27,41.04,42.07,40.83,41.06,8942791,0
2014-06-30,41.3,41.63,40.735,40.98,3379858,0
2014-07-01,41.28,41.61,40.21,40.5,3115559,0
2014-07-02,40.57,41.15,40.02,40.49,2139300,0
2014-07-03,40.48,40.67,39.51,39.9,1771052,0
2014-07-07,39.86,40.38,38.4,38.53,2329213,0
2014-07-08,38.6,38.68,35.84,37.06,7366451,0
2014-07-09,37.6,38.49,36.93,38.43,3142467,0
2014-07-10,37,38.53,36.54,38.16,2176546,0
2014-07-11,38.53,38.84,38.13,38.55,1778866,0
2014-07-14,39.28,39.28,38.31,38.76,1885012,0
2014-07-15,38.69,39.26,37.73,38.1,1852507,0
2014-07-16,38.41,38.62,37.8,38.35,1482200,0
2014-07-17,38.35,39.19,37.51,37.69,2508049,0
2014-07-18,37.74,38.895,37.49,38.88,2477242,0
2014-07-21,38.53,39.33,38.06,38.84,1829357,0
2014-07-22,39.05,39.75,38.77,39.03,1416872,0
2014-07-23,39.03,39.55,38.43,38.66,1735562,0
2014-07-24,38.68,39.08,37.96,38.09,1556357,0
2014-07-25,38.04,38.31,37.51,37.6,1841036,0
2014-07-28,38.05,38.73,37.92,38.56,1850888,0
2014-07-29,38.6,38.92,37.85,37.96,1876652,0
2014-07-30,38.4,38.47,37.85,38.24,1359930,0
2014-07-31,38.24,38.46,36.68,36.73,3748676,0
2014-08-01,35.76,35.9,33.43,34.36,5434305,0
2014-08-04,34.31,34.49,33.21,33.98,2756390,0
2014-08-05,34,34.47,32.83,33.26,2349240,0
2014-08-06,32.8,33.5,32.54,32.92,1730588,0
2014-08-07,33.44,35.09,33.42,34.13,3266711,0
2014-08-08,34.23,34.65,34.01,34.51,1812396,0
2014-08-11,34.81,35.68,34.81,35.33,2134494,0
2014-08-12,35.3,35.38,34.21,34.51,2135543,0
2014-08-13,34.98,35.28,34.47,35.13,2812207,0
2014-08-14,35.19,35.62,34.9,35.32,1362767,0
2014-08-15,35.38,35.99,35.31,35.79,1466673,0
2014-08-18,36.1,36.85,35.87,36.85,1545374,0
2014-08-19,36.85,37.7,36.85,37.37,1761430,0
2014-08-20,37.09,38.1,37,37.97,1528133,0
2014-08-21,37.74,38.22,37.27,37.47,1323947,0
2014-08-22,37.42,37.78,36.82,37.61,953484,0
2014-08-25,37.96,38.22,37.68,37.83,1217288,0
2014-08-26,37.98,38.21,37.6,37.86,981506,0
2014-08-27,37.87,38.2,37.46,38.01,1138722,0
2014-08-28,37.68,38.48,37.52,38.05,1125472,0
2014-08-29,38.07,38.43,37.93,38.22,901121,0
2014-09-02,38.2,38.7,37.98,38.4,1569728,0
2014-09-03,38.68,39.22,38.5,39,1965805,0
2014-09-04,39,39.45,38.32,38.45,1529932,0
2014-09-05,38.42,39,37.94,38.94,937776,0
2014-09-08,38.83,39.95,38.72,39.33,2320647,0
2014-09-09,39.05,39.42,38.08,38.1,1297078,0
2014-09-10,38.19,38.33,37.52,38,1462390,0
2014-09-11,37.76,38.21,37.48,37.7,1529118,0
2014-09-12,37.75,38.66,37.66,38.07,1510117,0
2014-09-15,38.02,38.13,36.52,36.71,1555373,0
2014-09-16,36.71,36.89,36.08,36.84,1402954,0
2014-09-17,37.23,37.94,37.23,37.6,1361241,0
2014-09-18,37.7,38.29,37.5,37.63,1616750,0
2014-09-19,37.74,37.79,36.178,36.68,2179085,0
2014-09-22,36.47,36.64,34.88,34.92,1866499,0
2014-09-23,34.58,35.67,34.5,35.16,1358037,0
2014-09-24,35.46,36.327,35.32,35.95,1947155,0
2014-09-25,35.87,36.1,35.22,35.91,1745305,0
2014-09-26,35.95,36.175,35.5,36.11,1414798,0
2014-09-29,35.53,36.01,35.3,35.64,1558062,0
2014-09-30,35.66,35.76,33.74,33.88,2723578,0
2014-10-01,33.54,33.74,32.42,32.58,2778053,0
2014-10-02,32.53,32.98,31.49,32.56,2729675,0
2014-10-03,33.81,34.54,33.24,33.51,2816900,0
2014-10-06,34.16,34.16,32.34,32.71,1885724,0
2014-10-07,32.28,32.6,31.53,31.55,1548436,0
2014-10-08,31.45,32.18,30.27,32.13,2848535,0
2014-10-09,32.08,32.09,29.29,29.34,3444129,0
2014-10-10,29.01,30.08,27.71,28.49,4110071,0
2014-10-13,29.18,29.4,26.88,26.98,3107468,0
2014-10-14,27.45,28.33,26.53,27.5,3694266,0
2014-10-15,26.75,28.84,26.6,28.39,2808065,0
2014-10-16,27.5,29.72,27.34,28.91,2771954,0
2014-10-17,29.75,30.33,29.16,29.41,2404183,0
2014-10-20,29.42,30.6,29.12,30.35,2016826,0
2014-10-21,30.81,31.8,30.64,31.76,2032813,0
2014-10-22,31.96,32.52,30.32,30.49,2115971,0
2014-10-23,30.98,31.63,30.67,31.21,1102799,0
2014-10-24,31.01,31.37,30.67,31.26,1043779,0
2014-10-27,31.17,31.17,30.07,30.2,1589007,0
2014-10-28,30.57,31.32,30,30.83,3720976,0
2014-10-29,30.89,31.5,29.41,30.31,3069876,0
2014-10-30,30.38,30.45,29.38,29.6,2914554,0
2014-10-31,30.3,32.36,30,31.84,3915228,0
2014-11-03,31.78,32.82,31.49,32.28,1810038,0
2014-11-04,31.86,32.27,30.61,31.36,2526464,0
2014-11-05,31.52,31.67,30.45,30.68,1733390,0
2014-11-06,30.65,31.07,30.03,30.32,3127507,0
2014-11-07,29.97,30.37,29.445,30.22,1979856,0
2014-11-10,30.22,30.7,30,30.4,1401384,0
2014-11-11,30.28,30.48,29.16,29.37,2720846,0
2014-11-12,29.54,29.72,28.75,29.15,2107641,0
2014-11-13,28.66,28.66,26.8,28.08,8476942,0
2014-11-14,27.75,27.8,26.89,27.52,4330449,0
2014-11-17,27.11,28.4,26.77,27.4,5602879,0
2014-11-18,27.67,28.82,27.66,28.33,3355235,0
2014-11-19,28.32,28.79,27.94,28.08,2137394,0
2014-11-20,27.5,29.23,27.36,29.09,2241904,0
2014-11-21,29.72,29.88,29.05,29.41,1775860,0
2014-11-24,29.57,29.93,29.02,29.24,1755518,0
2014-11-25,29.3,29.334,28.635,29.12,2266281,0
2014-11-26,29.08,29.51,28.85,29.43,862912,0
2014-11-28,28.85,28.88,27.52,28.16,1409048,0
2014-12-01,27.76,27.82,25.48,25.84,3839084,0
2014-12-02,25.99,26.1,25.6,25.8,2003654,0
2014-12-03,25.96,26.65,25.9,26.38,1481875,0
2014-12-04,26.4,26.65,25.75,25.97,2146792,0
2014-12-05,26.01,26.33,25.495,25.86,2866194,0
2014-12-08,25.72,25.92,23.74,24.06,3435883,0
2014-12-09,23.61,24.5,23.19,24.45,3358688,0
2014-12-10,24.27,24.49,23.455,23.77,2276266,0
2014-12-11,23.99,24.32,23.42,23.47,1625291,0
2014-12-12,23,23.795,22.99,23.06,2101682,0
2014-12-15,23.3,23.65,22.75,23.26,1734616,0
2014-12-16,23.56,24.54,23.35,23.71,3234636,0
2014-12-17,23.73,24.6,23.55,24.47,2055126,0
2014-12-18,25.41,25.8,25.05,25.69,3109378,0
2014-12-19,25.72,25.8,25.41,25.75,1957936,0
2014-12-22,25.6,26.19,25.22,26.095,1879381,0
2014-12-23,26.18,26.24,25.67,25.95,1282590,0
2014-12-24,25.94,26.1,25.6,26.01,574990,0
2014-12-26,26.13,26.57,26.03,26.32,1024171,0
2014-12-29,26.22,26.75,25.81,26.13,1133067,0
2014-12-30,25.8,25.97,25.52,25.73,1591588,0
2014-12-31,25.85,26.05,25.35,25.83,1212370,0
2015-01-02,26.02,26.16,25.14,25.71,1156755,0
2015-01-05,25.35,25.44,24.26,24.43,2214693,0
2015-01-06,24.41,24.43,23.152,23.35,2558969,0
2015-01-07,23.7,23.9,23.38,23.85,1433908,0
2015-01-08,24.04,25.725,24.02,25.67,2943618,0
2015-01-09,25.72,25.8,25.08,25.5,1285265,0
2015-01-12,25.32,25.59,24.62,25.51,1533660,0
2015-01-13,26.48,27.5,26.07,26.57,4771681,0
2015-01-14,26.15,27.06,26,26.88,3254821,0
2015-01-15,27.11,27.38,24.5,24.53,4133675,0
2015-01-16,24.55,24.74,23.89,24.51,3002821,0
2015-01-20,24.6,24.74,23.6,23.79,2130169,0
2015-01-21,23.75,24.66,23.66,24.345,1985066,0
2015-01-22,24.49,24.59,23.9,24.43,1478781,0
2015-01-23,24.45,24.87,24.166,24.635,1798499,0
2015-01-26,24.58,25.41,24.505,25.33,1356917,0
2015-01-27,24.8,25.44,24.53,25.37,1594356,0
2015-01-28,25.585,25.69,24.13,24.22,2383422,0
2015-01-29,24.29,24.59,23.29,23.98,1981321,0
2015-01-30,24.49,24.9,23.91,24.12,1990565,0
2015-02-02,24.31,25.87,24.3,25.76,2534552,0
2015-02-03,26.16,27.94,26.13,27.4,4038187,0
2015-02-04,27.07,27.34,26.58,26.92,2249940,0
2015-02-05,27.16,27.31,26.59,27.09,1658797,0
2015-02-06,27.35,27.35,26.68,26.81,1771532,0
2015-02-09,26.72,27.29,26.5,26.95,1838219,0
2015-02-10,27.14,27.25,26.31,27.13,1928815,0
2015-02-11,27.01,27.62,26.76,27.42,2305594,0
2015-02-12,27.6,28.6,27.6,28.225,2504259,0
2015-02-13,28.55,28.64,28.05,28.3,2031552,0
2015-02-17,28.38,28.555,27.85,28.485,2020399,0
2015-02-18,28.41,28.83,27.97,28.1,2074104,0
2015-02-19,27.41,28.17,27.19,27.375,2322735,0
2015-02-20,28.18,28.44,27.37,28.03,3252158,0
2015-02-23,27.91,28.27,27.54,27.8,3587370,0
2015-02-24,32.3,33.16,31.52,32.8,12926905,0
2015-02-25,33.16,33.25,31.96,32.87,4602468,0
2015-02-26,32.61,32.655,31.777,32.06,2754278,0
2015-02-27,31.65,32.94,31.61,32.66,3117469,0
2015-03-02,32.1,33.45,32.08,33.45,2747000,0
2015-03-03,33.31,33.86,32.87,33.33,2331500,0
2015-03-04,32.96,33.49,32.79,33.05,2071800,0
2015-03-05,33.22,33.81,32.88,33.6,2696600,0
2015-03-06,33.49,34.24,33.29,33.56,2558000,0
2015-03-09,33.56,33.72,32.91,33.17,1916600,0
2015-03-10,32.91,33,32.11,32.29,2096800,0
2015-03-11,32.47,32.97,32.26,32.63,2220700,0
2015-03-12,32.44,32.81,32.26,32.72,1269500,0
2015-03-13,32.49,32.73,31.81,32.26,1704400,0
2015-03-16,32.45,32.56,31.89,32.49,1372400,0
2015-03-17,32.22,33.1,32.2,32.95,1512300,0
2015-03-18,32.5,33.35,32.5,33.16,1843900,0
2015-03-19,32.93,33.57,32.85,33.09,1088500,0
2015-03-20,33.24,33.39,32.74,32.87,1243000,0
2015-03-23,32.9,33.25,32.83,32.98,1351700,0
2015-03-24,32.91,33.76,32.8,33.05,1614000,0
2015-03-25,33.29,33.45,31.79,31.8,1789400,0
2015-03-26,31.7,31.9,31.2,31.67,1608900,0
2015-03-27,31.61,31.94,31.22,31.68,901700,0
2015-03-30,31.91,32.06,31.4,31.45,1073500,0
2015-03-31,31.26,31.47,31.02,31.31,1383323,0
2015-04-01,31.5,31.59,30.69,30.87,2521500,0
2015-04-02,31,31.77,30.9,31.47,1306000,0
2015-04-06,31.4,32.37,31.34,32.03,1190000,0
2015-04-07,31.96,32.67,31.94,31.99,1149831,0
2015-04-08,32.01,32.26,31.7,31.89,934100,0
2015-04-09,31.82,32.73,31.82,32.63,1098529,0
2015-04-10,32.72,33.04,32.47,32.81,964700,0
2015-04-13,32.91,33.17,32.4,32.5,784700,0
2015-04-14,32.54,32.74,32.01,32.64,818000,0
2015-04-15,32.78,33.55,32.44,33.38,1313215,0
2015-04-16,34.21,34.75,33.59,34.26,2831090,0
2015-04-17,34.26,34.69,33.85,34.17,1945200,0
2015-04-20,34.52,34.56,33.95,34.05,1594693,0
2015-04-21,34.15,34.73,34.06,34.46,1433827,0
2015-04-22,34.42,35,34.3,34.74,1221070,0
2015-04-23,34.64,35.11,34.43,34.85,1157700,0
2015-04-24,34.91,34.94,33.9,33.97,1205906,0
2015-04-27,34.01,34.52,33.6,33.66,1015700,0
2015-04-28,33.5,33.94,33.15,33.8,1173549,0
2015-04-29,33.53,33.7,32.85,33.27,1730000,0
2015-04-30,33.28,33.43,31.91,32.19,2410100,0
2015-05-01,30.73,32.55,30.54,32.05,3432700,0
2015-05-04,32.25,32.83,32.03,32.43,1962000,0
2015-05-05,32.38,33.25,32.16,32.25,2138200,0
2015-05-06,32.06,32.34,31.31,31.61,1687531,0
2015-05-07,31.61,32.2,31.4,32.1,1215231,0
2015-05-08,32.4,32.86,32.25,32.56,983900,0
2015-05-11,32.65,33.2,32.52,32.87,1205700,0
2015-05-12,32.66,32.83,31.91,32.29,1274510,0
2015-05-13,32.04,32.6,32.04,32.4,1032212,0
2015-05-14,32.6,32.64,31.95,32.07,993300,0
2015-05-15,32.02,32.295,31.68,32.26,1198410,0
2015-05-18,32.12,32.56,31.9,32.38,832604,0
2015-05-19,32.24,32.35,31.31,31.51,1588864,0
2015-05-20,31.45,31.84,31.22,31.46,946925,0
2015-05-21,31.49,32.41,31.49,32.29,988200,0
2015-05-22,31.81,32.82,31.81,32.66,1495900,0
2015-05-26,32.31,32.41,31.5,31.7,1725117,0
2015-05-27,31.67,31.75,30.92,31.44,1184900,0
2015-05-28,31.32,31.55,30.8,31.28,794664,0
2015-05-29,31.22,31.32,30.36,30.39,1290200,0
2015-06-01,30.4,30.49,29.72,30.03,1285662,0
2015-06-02,30.02,31.14,29.88,30.82,1426116,0
2015-06-03,31.01,31.44,30.87,30.97,859700,0
2015-06-04,30.64,31.02,30.36,30.63,961300,0
2015-06-05,30.39,31.47,30.15,31.37,1271800,0
2015-06-08,31.27,31.5,30.47,30.62,827000,0
2015-06-09,30.56,30.82,29.86,30.01,1347427,0
2015-06-10,30.24,32.2,30.05,31.58,2198193,0
2015-06-11,31.23,32.13,31.23,32.06,947053,0
2015-06-12,31.88,32.36,31.62,32.08,996000,0
2015-06-15,31.75,32.99,31.6,32.78,1577400,0
2015-06-16,32.61,32.84,32.21,32.52,890600,0
2015-06-17,32.6,33.29,32.2,32.47,1323200,0
2015-06-18,32.51,32.89,32.2,32.56,1005000,0
2015-06-19,32.37,32.86,31.59,31.66,1866100,0
2015-06-22,31.7,31.99,31.51,31.69,1021300,0
2015-06-23,31.26,32.231,31.24,32.17,1013511,0
2015-06-24,32.14,32.29,31.43,31.5,835100,0
2015-06-25,31.58,31.66,30.92,30.96,889600,0
2015-06-26,30.97,30.97,30,30.17,1297900,0
2015-06-29,29.14,29.99,28.59,28.73,1527100,0
2015-06-30,28.975,29.098,28.22,28.41,1538616,0
2015-07-01,28.7,28.99,27.69,27.9,1486200,0
2015-07-02,28.15,28.17,27.22,27.49,1392300,0
2015-07-06,27.25,27.31,26.4,26.83,1884500,0
2015-07-07,26.81,27.32,25.5,26.99,2666700,0
2015-07-08,26.48,27.02,25.89,26.02,1812800,0
2015-07-09,26.96,27.19,25.8,25.98,1755100,0
2015-07-10,26.35,26.56,26.09,26.29,1122400,0
2015-07-13,26.49,27.2,26.2,26.98,1665200,0
2015-07-14,27.68,28.84,27.61,28.03,3068178,0
2015-07-15,28.29,28.29,27,27.17,1681530,0
2015-07-16,27.57,27.67,26.64,27.01,992300,0
2015-07-17,27.06,27.23,26.55,26.72,927300,0
2015-07-20,27.25,27.26,26.26,26.32,1774300,0
2015-07-21,26.24,26.48,25.76,25.98,1653500,0
2015-07-22,25.81,26.11,25.38,25.68,1387600,0
2015-07-23,25.95,26.29,25.58,25.63,1350900,0
2015-07-24,25.89,25.98,25.21,25.45,1209600,0
2015-07-27,25.07,25.35,24.52,25.11,1606800,0
2015-07-28,25.95,26,24.95,25.66,3257400,0
2015-07-29,26.22,29,26.19,28.24,5486700,0
2015-07-30,28.31,28.84,27.85,28.39,2138500,0
2015-07-31,28.35,28.35,26.84,27.03,1863100,0
2015-08-03,27.06,27.45,26.25,26.5,1618686,0
2015-08-04,26.43,26.88,26.1,26.72,1123700,0
2015-08-05,27.71,28.45,27.48,27.57,2410600,0
2015-08-06,27.62,27.65,26.03,26.09,2778154,0
2015-08-07,26.02,26.25,24.9,25.09,2091400,0
2015-08-10,25.33,26.14,25.28,26.04,1416400,0
2015-08-11,25.75,26,24.63,24.93,1655914,0
2015-08-12,24.6,25.24,23.92,25,1915900,0
2015-08-13,25.08,25.71,24.44,24.5,921200,0
2015-08-14,24.63,25.33,24.5,25.09,1501400,0
2015-08-17,24.8,25.39,24.42,25.26,1082600,0
2015-08-18,25.15,25.75,24.62,24.81,1662200,0
2015-08-19,24.39,24.75,23.56,24.43,2008800,0
2015-08-20,24.11,24.15,23.31,23.34,1454900,0
2015-08-21,23.03,23.37,21.7,21.72,2322500,0
2015-08-24,19.19,23.14,18.25,22.3,2878913,0
2015-08-25,23.31,23.96,22.75,22.76,1941800,0
2015-08-26,23.51,23.62,21.38,22.34,2600000,0
2015-08-27,22.9,23.87,22.6,23.87,2063100,0
2015-08-28,23.68,25.05,23.61,24.32,1602800,0
2015-08-31,24.09,24.8,23.7,24.26,987600,0
2015-09-01,23.05,24.01,22.72,22.82,1448800,0
2015-09-02,23.29,23.29,22.28,22.95,1095600,0
2015-09-03,22.97,24.33,22.76,23.66,1336700,0
2015-09-04,23.16,23.49,22.78,22.88,1056800,0
2015-09-08,23.39,24.13,23.14,24.09,1039800,0
2015-09-09,24.58,24.87,23.7,23.78,915300,0
2015-09-10,23.55,24.01,23.2,23.25,1042822,0
2015-09-11,22.97,23.52,22.69,23.18,758700,0
2015-09-14,23.12,23.16,22.37,22.72,778700,0
2015-09-15,22.7,23.53,22.7,23.45,819900,0
2015-09-16,23.37,24.26,23.36,23.92,793700,0
2015-09-17,23.89,24.59,23.5,24,880607,0
2015-09-18,23.61,23.94,23.15,23.24,1003000,0
2015-09-21,23.24,23.71,23.1,23.35,816700,0
2015-09-22,22.88,22.89,21.83,22.41,1315400,0
2015-09-23,22.4,22.66,21.565,21.61,1209841,0
2015-09-24,21.26,21.62,20.33,21.33,1533271,0
2015-09-25,21.68,21.82,20.6,20.95,1014200,0
2015-09-28,20.79,20.79,18.95,19.12,1753963,0
2015-09-29,19.23,19.76,18.78,19.22,1836000,0
2015-09-30,19.49,20.3,19.49,20.04,1435600,0
2015-10-01,20.12,20.68,19.93,20.34,1932500,0
2015-10-02,20.03,21.62,19.94,21.52,1962200,0
2015-10-05,21.78,23.04,21.76,22.78,1576849,0
2015-10-06,22.85,23.49,22.57,23.35,1222000,0
2015-10-07,23.78,24.74,23.29,24.32,2026759,0
2015-10-08,24.15,25.31,23.84,25.22,1359100,0
2015-10-09,25.23,25.5,24.5,24.98,996300,0
2015-10-12,25,25.01,24.23,24.74,680294,0
2015-10-13,24.45,25.25,24.35,24.5,750600,0
2015-10-14,24.61,25.32,24.55,25.02,776500,0
2015-10-15,25.13,25.18,24.18,24.87,1033200,0
2015-10-16,25.01,25.42,24.2,24.55,1130300,0
2015-10-19,24.4,24.98,23.9,24.25,788858,0
2015-10-20,24.19,24.83,23.94,24.36,587833,0
2015-10-21,24.44,24.48,23.67,23.7,550900,0
2015-10-22,23.97,24.26,23.49,23.87,697900,0
2015-10-23,24.03,25.08,23.66,25,1111000,0
2015-10-26,25.22,25.4,24.58,24.73,832000,0
2015-10-27,24.48,24.52,23.48,23.78,701200,0
2015-10-28,23.88,24.86,23.61,24.62,1564900,0
2015-10-29,26.25,27.88,26.08,27.36,3509700,0
2015-10-30,27.2,27.42,26.43,26.84,1451500,0
2015-11-02,26.87,27.67,26.6,27.42,1358374,0
2015-11-03,27.34,27.88,27.186,27.5,1163719,0
2015-11-04,27.45,27.9,27.03,27.8,851507,0
2015-11-05,27.55,27.98,27,27.44,785500,0
2015-11-06,27.72,28.78,27.36,28.74,1578700,0
2015-11-09,29.5,29.5,27.6,28.09,1063672,0
2015-11-10,27.85,28.15,25.75,26.21,1509700,0
2015-11-11,26.39,26.39,25.03,25.62,942500,0
2015-11-12,25.65,26.61,24.9,24.93,1410200,0
2015-11-13,24.79,25.19,23.17,23.36,2818100,0
2015-11-16,23.2,24.01,22.66,23.98,1753000,0
2015-11-17,24.1,24.36,22.17,22.36,1758400,0
2015-11-18,22.55,23.77,22.21,23.66,1405900,0
2015-11-19,23.35,23.47,22.8,22.93,825200,0
2015-11-20,23,23.44,22.45,23.2,1101000,0
2015-11-23,23.01,23.44,22.51,23.14,1632800,0
2015-11-24,23.02,24.16,22.83,24.08,915800,0
2015-11-25,23.93,24.15,23.71,23.75,505500,0
2015-11-27,23.7,24.26,23.62,23.97,362600,0
2015-11-30,24.04,24.58,23.88,23.96,974600,0
2015-12-01,23.9,25.15,23.75,25.11,1169411,0
2015-12-02,25.02,26.7,24.92,26.17,2443437,0
2015-12-03,26.52,28.07,26.32,27.13,2577788,0
2015-12-04,26.89,27.12,26.23,26.68,1702000,0
2015-12-07,26.5,27.33,26.2,26.38,1389000,0
2015-12-08,25.62,26.21,24.37,25.1,1612816,0
2015-12-09,25,25,22.58,23.04,5346300,0
2015-12-10,21.86,22.81,21.5,22.39,5448000,0
2015-12-11,21.97,22.28,21.49,21.53,1803100,0
2015-12-14,21.93,23.72,21,23.29,4331391,0
2015-12-15,23.71,25.04,23.06,24.42,3078000,0
2015-12-16,26.79,28.85,26.68,27.91,7842800,0
2015-12-17,28.83,28.83,27.25,27.66,3409700,0
2015-12-18,27.57,28.78,27.07,28.63,3594900,0
2015-12-21,29.5,30.42,28.86,30.04,3207500,0
2015-12-22,29.68,30.04,28.53,29.89,2115655,0
2015-12-23,30.01,30.61,29.79,30.47,1572100,0
2015-12-24,30.49,31.1,30.33,30.77,861538,0
2015-12-28,30.5,30.58,29.32,30.32,877231,0
2015-12-29,30.58,30.73,29.83,30.53,1313181,0
2015-12-30,30.37,30.75,30.09,30.38,645405,0
2015-12-31,30,30.49,29.85,30.01,866619,0
2016-01-04,29.22,30.37,28.82,30.36,1733489,0
2016-01-05,30.28,30.58,29.48,30.46,1770033,0
2016-01-06,30.03,30.18,28.37,28.73,1705073,0
2016-01-07,27.44,27.98,25.89,26.19,2844834,0
2016-01-08,26.9,27.439,25.8401,25.99,1567648,0
2016-01-11,26.13,26.266,24.8,25.23,1810872,0
2016-01-12,25.57,25.98,23.765,24.31,1960498,0
2016-01-13,24.6,25.27,23.02,23.41,1867909,0
2016-01-14,23.53,23.597,22.18,23.31,1855761,0
2016-01-15,22.32,22.95,21.38,22.71,1755085,0
2016-01-19,23.28,23.7,21.77,21.84,2207100,0
2016-01-20,21.21,22.3194,19.68,21.95,2566897,0
2016-01-21,22.51,24.08,22.01,22.89,2102248,0
2016-01-22,23.92,24.92,23.55,24.56,2285648,0
2016-01-25,24.44,24.95,23.76,23.8,1221698,0
2016-01-26,24.05,24.45,23.51,24.17,1442426,0
2016-01-27,24,25.09,23.57,23.94,1302027,0
2016-01-28,24.42,24.8499,23.28,23.77,1037069,0
2016-01-29,23.75,25.48,23.75,25.44,1581954,0
2016-02-01,24.99,25.665,24.31,25.47,1192635,0
2016-02-02,25.13,25.13,24.31,24.46,812907,0
2016-02-03,24.74,25.03,23.72,24.88,1177821,0
2016-02-04,24.8,26.29,24.78,25.65,1313690,0
2016-02-05,25.36,25.64,24.56,24.62,904084,0
2016-02-08,24.57,24.57,22.35,23.4,1409826,0
2016-02-09,22.45,23.54,22,22.96,1594115,0
2016-02-10,21.55,22.38,21.23,21.89,1971211,0
2016-02-11,21.37,21.544,20,20.38,2408600,0
2016-02-12,20.77,21.44,19.9,21.24,1667571,0
2016-02-16,21.96,23.74,21.91,23.55,2259078,0
2016-02-17,23.79,24.44,23.61,24.06,1966066,0
2016-02-18,24.56,25.1997,22.22,22.84,3619296,0
2016-02-19,22.25,22.45,20.56,21.14,3782742,0
2016-02-22,21.45,22.06,21.17,21.88,1435771,0
2016-02-23,21.51,21.6699,20.4,20.55,2226414,0
2016-02-24,20.45,22.79,20.18,22.71,2671755,0
2016-02-25,22.52,23.12,21.95,22.66,1318665,0
2016-02-26,23.2,24.12,22.5075,22.61,1715853,0
2016-02-29,22.72,24.25,22.45,23.62,1578176,0
2016-03-01,23.85,24.35,23.22,23.68,1242998,0
2016-03-02,23.74,24.15,23.35,24.09,1189604,0
2016-03-03,23.91,24.25,23.42,23.97,1229633,0
2016-03-04,23.99,25.29,23.81,24.72,1578016,0
2016-03-07,24.5,25,23.87,24.22,1540418,0
2016-03-08,23.84,24.17,22.42,22.53,2977817,0
2016-03-09,22.86,23.18,22.27,22.98,872644,0
2016-03-10,22.96,23.15,22.25,22.82,1132175,0
2016-03-11,23.35,23.6,23,23.42,1204924,0
2016-03-14,23.28,23.94,23.05,23.7,904544,0
2016-03-15,23.41,23.6399,23.02,23.36,1059560,0
2016-03-16,23.37,24.67,23.26,24.41,2351980,0
2016-03-17,24.5,25,24.14,24.74,1775823,0
2016-03-18,24.78,25,23.85,23.86,1738362,0
2016-03-21,24.13,24.13,23.36,23.99,1219686,0
2016-03-22,23.84,23.9,23.37,23.66,1329018,0
2016-03-23,23.49,23.5095,21.82,21.87,2590064,0
2016-03-24,21.53,22.18,21.13,21.95,1883896,0
2016-03-28,22,22.23,21.31,21.94,1825289,0
2016-03-29,21.69,22.77,21.32,22.53,1149234,0
2016-03-30,22.69,23.3,22.47,22.5,1328194,0
2016-03-31,22.4,22.63,22.13,22.34,966255,0
2016-04-01,22.1,22.57,21.66,22.49,1502868,0
2016-04-04,22.3,22.58,21.17,21.17,1977602,0
2016-04-05,20.93,21.82,20.74,21.35,2861596,0
2016-04-06,21.46,21.65,20.82,21.51,1898248,0
2016-04-07,21.34,21.75,21.08,21.39,1361941,0
2016-04-08,21.76,22.125,21.157,21.36,1393054,0
2016-04-11,21.59,21.74,20.97,21.06,897328,0
2016-04-12,20.96,21.28,20.7,21.05,1298898,0
2016-04-13,21.1,21.89,21.1,21.66,1615183,0
2016-04-14,21.68,21.758,21.12,21.46,1011253,0
2016-04-15,21.36,21.38,20.77,20.96,1621419,0
2016-04-18,20.82,21.66,20.618,21.35,1357114,0
2016-04-19,21.52,21.7,20.97,21.23,982524,0
2016-04-20,21.28,22.21,21.137,21.66,1371949,0
2016-04-21,21.74,22,21.38,21.46,1283388,0
2016-04-22,21.45,22.1322,21.29,21.66,1125438,0
2016-04-25,21.6,22,21.2501,21.43,1297545,0
2016-04-26,21.59,21.98,21.41,21.93,1160721,0
2016-04-27,21.81,22.35,21.81,22.07,1124125,0
2016-04-28,21.6,21.97,20.98,21.05,1393647,0
2016-04-29,21.1,21.1,19.93,20.14,2505994,0
2016-05-02,20.2,20.312,19.15,19.41,1953805,0
2016-05-03,19.22,19.26,18.02,18.33,2733995,0
2016-05-04,18.3,18.71,17.63,17.9,2080409,0
2016-05-05,18.09,18.38,17.14,17.23,2416235,0
2016-05-06,17,18.75,16.8,17.39,3854118,0
2016-05-09,17.64,17.64,16.605,16.85,2377300,0
2016-05-10,16.5,17.03,16.11,16.6,2685459,0
2016-05-11,16.79,18.08,16.44,17.35,2764261,0
2016-05-12,17.38,17.89,16.29,16.44,2790092,0
2016-05-13,16.44,16.92,16.27,16.61,2333079,0
2016-05-16,16.68,17.18,16.61,16.72,1779831,0
2016-05-17,16.67,16.84,16.33,16.37,1457436,0
2016-05-18,16.3,16.83,16.13,16.27,1788501,0
2016-05-19,16.16,16.27,15.24,15.32,3791745,0
2016-05-20,15.4,15.935,15.1503,15.91,2049636,0
2016-05-23,15.9,16.758,15.9,16.58,2135500,0
2016-05-24,16.81,17.125,16.67,17.04,1807101,0
2016-05-25,17.16,17.69,17.09,17.57,2025558,0
2016-05-26,17.6,17.6,16.82,17.1,1687372,0
2016-05-27,17.12,17.52,17.07,17.26,934828,0
2016-05-31,17.4,17.62,17.23,17.53,1462941,0
2016-06-01,17.52,17.74,17.21,17.635,1248662,0
2016-06-02,17.45,17.6,17.28,17.4,1080741,0
2016-06-03,17.33,17.3875,16.44,16.46,2552756,0
2016-06-06,16.61,17.46,16.51,17.44,2240212,0
2016-06-07,17.49,17.5969,16.99,17.25,1524863,0
2016-06-08,17.31,17.565,17.08,17.38,1234340,0
2016-06-09,17.25,17.25,16.78,16.85,1061657,0
2016-06-10,16.51,16.6,15.52,15.6,2278475,0
2016-06-13,15.47,15.61,15,15.23,1959596,0
2016-06-14,15.3,15.6465,14.78,15.13,2437175,0
2016-06-15,15.25,15.52,14.83,14.93,2392779,0
2016-06-16,14.8,14.83,14.26,14.67,2256842,0
2016-06-17,14.77,15.22,14.73,14.8,1785641,0
2016-06-20,15.08,15.52,15.02,15.07,1535555,0
2016-06-21,15.12,15.3,14.67,14.91,1271874,0
2016-06-22,15.15,15.2532,14.77,15.01,1355793,0
2016-06-23,15.15,15.47,14.99,15.47,1409124,0
2016-06-24,14.5,14.87,13.915,14.16,2560423,0
2016-06-27,13.94,14.15,13.29,13.49,2278635,0
2016-06-28,13.82,14.76,13.8,14.73,2347966,0
2016-06-29,15.09,15.44,14.931,15.2,2100814,0
2016-06-30,15.29,15.55,15.11,15.49,2246238,0
2016-07-01,15.39,15.625,15.29,15.46,1279660,0
2016-07-05,15.3,15.3,14.31,14.47,2065984,0
2016-07-06,14.81,15.14,14.31,14.99,2477637,0
2016-07-07,14.99,15.27,14.3373,14.44,1928855,0
2016-07-08,14.77,14.99,14.66,14.92,1746222,0
2016-07-11,15.05,15.23,14.925,14.98,1761363,0
2016-07-12,15.22,15.45,15.08,15.23,1340350,0
2016-07-13,15.21,15.27,14.61,14.85,2006496,0
2016-07-14,15.08,15.5,15,15.38,1755235,0
2016-07-15,15.5,15.5,14.9272,15.3,1412332,0
2016-07-18,15.36,15.91,15.1,15.8,1552721,0
2016-07-19,15.72,15.78,15.27,15.44,1495848,0
2016-07-20,15.49,16.15,15.44,16.07,2397506,0
2016-07-21,16.2,16.41,15.681,15.72,1355030,0
2016-07-22,15.63,15.74,15.17,15.37,1379598,0
2016-07-25,15.35,15.365,15.05,15.25,921431,0
2016-07-26,15.2,15.7,15.16,15.64,1569309,0
2016-07-27,16.25,16.2699,15.41,15.48,1656623,0
2016-07-28,15.55,15.72,14.9,14.92,1837774,0
2016-07-29,14.94,14.99,14.5,14.6,1668895,0
2016-08-01,14.64,14.88,14.33,14.51,2409154,0
2016-08-02,14.52,14.68,14.38,14.55,1590815,0
2016-08-03,14.5,14.89,14.3962,14.88,1541283,0
2016-08-04,14.92,15.03,14.425,14.46,1511146,0
2016-08-05,14.52,15.2,14.385,15.13,1775464,0
2016-08-08,15.32,15.61,15.26,15.3,1492383,0
2016-08-09,15.4,15.4,14.68,14.78,3103965,0
2016-08-10,10.55,10.98,10.15,10.31,21692760,0
2016-08-11,10.36,10.77,10.05,10.63,9245741,0
2016-08-12,10.52,10.85,10.41,10.85,3886209,0
2016-08-15,10.81,10.82,10.5614,10.779,3101753,0
2016-08-16,10.71,10.8525,10.51,10.75,2268278,0
2016-08-17,10.61,10.79,10.14,10.36,3985821,0
2016-08-18,10.47,10.65,10.36,10.41,2369613,0
2016-08-19,10.33,10.615,10.22,10.5,2252741,0
2016-08-22,10.43,10.46,10.11,10.21,2073164,0
2016-08-23,10.22,10.36,10.03,10.03,2170212,0
2016-08-24,10,10.14,9.87,9.92,2218587,0
2016-08-25,9.82,10,9.62,9.855,1792324,0
2016-08-26,9.92,10.3,9.76,9.93,3022413,0
2016-08-29,9.81,10.1693,9.81,10.04,1574187,0
2016-08-30,10.03,10.365,10.03,10.28,1819157,0
2016-08-31,10.27,10.3,9.92,9.96,2163220,0
2016-09-01,9.95,10.18,9.92,10.1,1374957,0
2016-09-02,10.15,10.34,10.12,10.31,2132292,0
2016-09-06,10.37,10.6,10.26,10.47,1708964,0
2016-09-07,10.44,10.59,10.2,10.21,1391368,0
2016-09-08,9.83,10.15,9.68,10.11,3427672,0
2016-09-09,9.96,10.01,9.27,9.27,4396024,0
2016-09-12,9.25,9.42,9.02,9.4,2601201,0
2016-09-13,9.27,9.38,8.8,8.86,2996161,0
2016-09-14,8.81,8.84,7.61,7.62,9732119,0
2016-09-15,7.63,7.8,7.37,7.73,6061309,0
2016-09-16,7.55,7.72,7.365,7.53,5346001,0
2016-09-19,7.6,7.9,7.59,7.83,3561072,0
2016-09-20,7.86,8.2,7.8,8.16,2974694,0
2016-09-21,8.14,8.355,7.93,8.05,3321092,0
2016-09-22,8.16,8.38,8.12,8.25,2711170,0
2016-09-23,8.2,8.74,8.2,8.52,3814181,0
2016-09-26,8.46,8.61,8.25,8.27,2442258,0
2016-09-27,8.25,8.73,8.25,8.7,2891168,0
2016-09-28,8.75,9.09,8.67,9.08,2833524,0
2016-09-29,9.13,9.37,8.94,9.03,3639864,0
2016-09-30,8.99,9.15,8.7,8.92,4323341,0
2016-10-03,8.94,9.085,8.71,8.71,2066205,0
2016-10-04,8.7,8.83,8.22,8.26,4440930,0
2016-10-05,8.32,8.87,8.3,8.84,3866942,0
2016-10-06,8.88,8.965,8.6,8.86,1805139,0
2016-10-07,8.76,8.8,8.28,8.36,2617864,0
2016-10-10,8.46,8.72,8.37,8.58,1921992,0
2016-10-11,8.5,8.6,8.23,8.24,1682646,0
2016-10-12,8.2,8.24,7.97,8.16,1796470,0
2016-10-13,8,8.27,7.99,8.2,1634718,0
2016-10-14,8.4,8.565,8.1,8.27,3029239,0
2016-10-17,8.19,8.7,8.19,8.5,2207282,0
2016-10-18,8.64,8.76,8.48,8.54,1262610,0
2016-10-19,8.6,8.976,8.47,8.88,1775144,0
2016-10-20,8.86,9.2,8.75,9.11,2450398,0
2016-10-21,9.06,9.26,8.96,8.99,2084180,0
2016-10-24,8.98,9.09,8.56,8.62,1927034,0
2016-10-25,8.64,8.75,8.36,8.39,1591268,0
2016-10-26,8.32,8.47,8.11,8.15,2481732,0
2016-10-27,8.25,8.28,7.75,7.75,2622655,0
2016-10-28,7.77,7.86,7.47,7.47,2603996,0
2016-10-31,7.49,7.527,7.19,7.24,2035216,0
2016-11-01,7.27,7.44,7.025,7.17,1871112,0
2016-11-02,7.15,7.25,7.018,7.15,1823325,0
2016-11-03,7.01,7.08,6.27,6.4,4571675,0
2016-11-04,6.44,6.84,6.3,6.66,2149713,0
2016-11-07,7.03,7.27,6.91,7.1,3015306,0
2016-11-08,7.06,7.46,7.01,7.34,2863843,0
2016-11-09,6.28,6.55,6,6.3,7009109,0
2016-11-10,6.52,6.73,6.19,6.32,5826297,0
2016-11-11,6.12,6.55,6.06,6.5,3395580,0
2016-11-14,6.58,6.98,6.53,6.88,3192063,0
2016-11-15,7,7.25,6.9,7.19,2562184,0
2016-11-16,7.14,7.18,6.95,7.16,2062087,0
2016-11-17,6.73,6.99,6.57,6.88,3397795,0
2016-11-18,6.77,7.004,6.755,6.79,1157390,0
2016-11-21,6.78,6.8,6.43,6.61,2370794,0
2016-11-22,6.61,6.78,6.5398,6.72,1592599,0
2016-11-23,6.65,6.95,6.58,6.82,1913606,0
2016-11-25,6.81,7.1,6.7386,7.03,1360733,0
2016-11-28,6.97,7.1901,6.87,7.14,1858097,0
2016-11-29,7.09,7.1152,6.84,6.87,1831794,0
2016-11-30,7,7.01,6.66,6.76,2214727,0
2016-12-01,6.79,6.87,6.46,6.52,2626920,0
2016-12-02,6.56,6.87,6.51,6.64,2309863,0
2016-12-05,6.74,7.265,6.6,7.22,3627253,0
2016-12-06,7.05,7.05,6.62,6.96,4380869,0
2016-12-07,7.11,8.3,7.05,7.95,9708399,0
2016-12-08,7.97,7.98,7.495,7.59,4194705,0
2016-12-09,7.6,7.9,7.53,7.65,2764992,0
2016-12-12,7.74,7.83,7.5,7.53,2038994,0
2016-12-13,7.57,7.61,7.23,7.35,2629954,0
2016-12-14,7.32,7.39,7.08,7.19,2778897,0
2016-12-15,7.17,7.25,7.07,7.11,1620574,0
2016-12-16,7.16,7.505,7.1428,7.46,2492803,0
2016-12-19,7.5,7.68,7.4,7.52,2577724,0
2016-12-20,7.55,7.69,7.31,7.35,1909125,0
2016-12-21,7.4,7.412,7.165,7.21,1446775,0
2016-12-22,7.19,7.225,6.87,7.02,2361637,0
2016-12-23,7,7,6.81,6.84,1841778,0
2016-12-27,6.83,7.25,6.81,7.24,2516190,0
2016-12-28,7.26,7.32,6.83,6.88,2433107,0
2016-12-29,6.93,7.035,6.71,6.79,2240170,0
2016-12-30,6.79,6.85,6.56,6.61,3306366,0
2017-01-03,6.71,6.88,6.6,6.85,3464213,0
2017-01-04,6.88,7.275,6.875,7.08,5154708,0
2017-01-05,7.08,7.22,6.97,7.13,4632963,0
2017-01-06,7.1,7.23,7.04,7.05,1895758,0
2017-01-09,7.06,7.28,6.98,7.15,1836514,0
2017-01-10,7.16,7.29,7.05,7.24,1779221,0
2017-01-11,7.35,7.8099,7.24,7.59,5635632,0
2017-01-12,7.52,7.6737,7.16,7.31,2826355,0
2017-01-13,7.32,7.62,7.32,7.45,2086983,0
2017-01-17,7.45,7.59,7.22,7.28,2102118,0
2017-01-18,7.28,7.33,6.965,7.04,3297830,0
2017-01-19,7.01,7.2,6.81,6.87,2799651,0
2017-01-20,6.88,7.05,6.88,6.99,1680221,0
2017-01-23,6.97,6.9799,6.695,6.85,1875868,0
2017-01-24,6.96,6.97,6.695,6.71,2303866,0
2017-01-25,6.75,6.98,6.75,6.92,2586086,0
2017-01-26,6.9,7,6.84,6.86,1861752,0
2017-01-27,6.85,6.92,6.5,6.57,3179573,0
2017-01-30,6.5,6.532,6.19,6.42,3204478,0
2017-01-31,6.4,6.65,6.28,6.64,2246295,0
2017-02-01,6.68,6.8,6.46,6.72,2165192,0
2017-02-02,6.7,6.9,6.6333,6.86,1991190,0
2017-02-03,6.85,7.11,6.8,7,2107443,0
2017-02-06,6.96,7.02,6.84,6.99,1831409,0
2017-02-07,7.02,7.03,6.84,7.01,1925711,0
2017-02-08,7,7.055,6.89,6.98,1300540,0
2017-02-09,6.94,7.06,6.87,6.97,1350705,0
2017-02-10,6.99,7.19,6.89,7.16,2268370,0
2017-02-13,7.18,7.26,7.03,7.14,2078762,0
2017-02-14,7.12,7.26,7.01,7.22,1786170,0
2017-02-15,7.22,7.27,7.1,7.25,2236720,0
2017-02-16,7.04,7.267,6.53,6.76,7916267,0
2017-02-17,6.76,7.89,6.65,7.89,10103575,0
2017-02-21,8.04,8.85,7.89,8.58,8977647,0
2017-02-22,8.51,8.66,8.06,8.46,5830518,0
2017-02-23,8.49,9.19,8.37,8.99,5779902,0
2017-02-24,8.83,9.19,8.73,8.89,4383449,0
2017-02-27,8.9,9.145,8.74,8.99,2314880,0
2017-02-28,8.8,8.99,8.57,8.76,3084581,0
2017-03-01,8.86,9.17,8.17,8.4,3727794,0
2017-03-02,8.34,8.84,8.3,8.52,2383831,0
2017-03-03,8.48,8.4935,7.96,8.12,3394765,0
2017-03-06,8.05,8.13,7.655,7.775,2102087,0
2017-03-07,7.77,7.869,7.59,7.6,2076050,0
2017-03-08,7.54,7.78,7.52,7.56,1729072,0
2017-03-09,7.5,7.57,7.09,7.23,2875574,0
2017-03-10,7.28,7.39,6.97,7.08,3448608,0
2017-03-13,7.095,7.25,6.985,7.1,2391441,0
2017-03-14,7.16,7.16,6.81,6.98,3452871,0
2017-03-15,6.89,7.19,6.85,7.11,3184601,0
2017-03-16,7.16,7.47,7.16,7.28,2802530,0
2017-03-17,7.29,7.34,6.98,6.98,3258816,0
2017-03-20,6.97,6.99,6.5,6.56,6203979,0
2017-03-21,6.54,6.69,6.19,6.19,5789522,0
2017-03-22,6.2,6.22,5.84,6.19,6034366,0
2017-03-23,6.22,6.38,6.12,6.22,3451338,0
2017-03-24,6.24,6.29,6.01,6.07,3670342,0
2017-03-27,6.05,6.15,5.9,6.14,2587075,0
2017-03-28,6.13,6.23,6.05,6.11,2503017,0
2017-03-29,6.11,6.27,6.1,6.13,2116193,0
2017-03-30,6.15,6.2,5.98,6.09,2314379,0
2017-03-31,6.06,6.27,6.06,6.1,2047237,0
2017-04-03,6.1,6.15,6,6.04,2160570,0
2017-04-04,6.02,6.34,5.95,6.17,3927993,0
2017-04-05,6.25,6.35,6.085,6.18,3899095,0
2017-04-06,6.1,6.3,6.04,6.22,2391019,0
2017-04-07,6.24,6.31,6.1,6.17,2800146,0
2017-04-10,6.11,7.1,6.11,7.05,5429335,0
2017-04-11,7.02,7.05,6.535,6.7,5039760,0
2017-04-12,6.65,6.79,6.54,6.73,2273765,0
2017-04-13,6.68,6.825,6.47,6.52,2108060,0
2017-04-17,6.52,6.71,6.46,6.68,1484400,0
2017-04-18,6.66,6.85,6.58,6.83,2294057,0
2017-04-19,6.83,6.995,6.76,6.78,2153813,0
2017-04-20,6.81,6.91,6.69,6.73,1906296,0
2017-04-21,6.85,6.85,6.6,6.67,1614253,0
2017-04-24,6.77,6.85,6.61,6.74,1021263,0
2017-04-25,6.76,6.92,6.74,6.87,1382668,0
2017-04-26,6.83,7.15,6.83,7.02,5149717,0
2017-04-27,7.03,7.12,6.85,7.1,2300942,0
2017-04-28,7.09,7.175,6.93,6.94,1997378,0
2017-05-01,6.94,7.04,6.81,6.93,1734315,0
2017-05-02,6.91,7.205,6.89,7.18,2820157,0
2017-05-03,7.25,7.56,7.08,7.12,4069287,0
2017-05-04,7.09,7.1231,6.55,6.685,3618892,0
2017-05-05,6.71,6.94,6.53,6.91,2004881,0
2017-05-08,7.02,7.07,6.82,6.9,1990835,0
2017-05-09,6.91,7.18,6.73,7.115,3633722,0
2017-05-10,6.65,7.58,6.6,7.32,7313586,0
2017-05-11,7.33,7.5,7.23,7.42,4684825,0
2017-05-12,7.45,7.47,7.04,7.14,3141804,0
2017-05-15,7.19,7.5,7.19,7.36,2963853,0
2017-05-16,7.37,7.44,7.07,7.21,2330673,0
2017-05-17,7.1,7.21,7,7.06,2987394,0
2017-05-18,7.02,7.28,6.94,7.28,2736942,0
2017-05-19,7.3,7.64,7.2,7.54,2572839,0
2017-05-22,7.62,7.73,7.45,7.73,2167481,0
2017-05-23,7.67,8.19,7.595,7.95,3618057,0
2017-05-24,8,8.34,7.95,8.27,3398330,0
2017-05-25,8.25,8.46,8.18,8.23,2497964,0
2017-05-26,8.15,8.19,7.89,7.95,2169657,0
2017-05-30,8.23,8.32,7.99,8.15,2162833,0
2017-05-31,8.13,8.18,7.81,7.86,2266885,0
2017-06-01,7.88,8.21,7.78,7.99,2035269,0
2017-06-02,8.02,8.26,7.96,8.02,1456448,0
2017-06-05,8.04,8.16,7.94,8.11,1561928,0
2017-06-06,8.09,8.36,8.05,8.22,2221014,0
2017-06-07,8.25,8.29,7.75,7.82,1983112,0
2017-06-08,7.89,8.2,7.79,8.185,2000508,0
2017-06-09,8.24,8.25,7.96,8.01,2213591,0
2017-06-12,7.99,8.14,7.89,7.93,1600839,0
2017-06-13,8,8.18,8,8.1,1386980,0
2017-06-14,8.16,8.2,8,8.07,1229315,0
2017-06-15,7.98,8,7.59,7.59,2103235,0
2017-06-16,7.58,7.68,7.52,7.57,1825527,0
2017-06-19,7.63,7.89,7.52,7.79,1350117,0
2017-06-20,7.76,7.765,7.49,7.51,1631519,0
2017-06-21,7.52,7.76,7.52,7.68,1791246,0
2017-06-22,7.74,8.98,7.74,8.69,7384359,0
2017-06-23,8.72,9.3693,8.39,9.16,13000462,0
2017-06-26,9.3,9.43,8.92,9.05,3611959,0
2017-06-27,9.14,9.36,8.96,9.18,2449576,0
2017-06-28,9.17,9.99,9.06,9.58,5711627,0
2017-06-29,9.53,9.67,9.3,9.49,3345547,0
2017-06-30,9.49,9.6,9.16,9.34,2544437,0
2017-07-03,9.35,9.7,9.26,9.4,1684064,0
2017-07-05,9.42,9.527,8.45,8.57,4281376,0
2017-07-06,8.52,8.79,8.43,8.46,2555076,0
2017-07-07,8.46,8.87,8.29,8.74,2969949,0
2017-07-10,8.7,9.07,8.6,8.9,1946418,0
2017-07-11,8.9,9.08,8.84,9.04,2018740,0
2017-07-12,9.17,10.19,9.14,10.16,5553354,0
2017-07-13,10.18,10.28,9.57,9.87,4596819,0
2017-07-14,9.92,10.33,9.9,10.12,4291650,0
2017-07-17,10.2,10.43,10.14,10.37,2585956,0
2017-07-18,10.37,11.42,10.32,11.07,7321632,0
2017-07-19,11.41,11.65,10.85,11.15,6699477,0
2017-07-20,11.17,11.2,10.83,11.03,4264735,0
2017-07-21,11.05,11.05,10.57,10.85,2758865,0
2017-07-24,10.88,11.08,10.76,11.06,2532217,0
2017-07-25,11.14,11.31,10.85,10.99,2990623,0
2017-07-26,11.04,11.25,10.81,11.01,3146158,0
2017-07-27,11.01,11.43,10.8,11.03,3861696,0
2017-07-28,11.4,11.7,11.2,11.35,5377684,0
2017-07-31,11.52,11.55,10.86,11.14,3812459,0
2017-08-01,11.25,11.545,10.9,11.39,4412887,0
2017-08-02,10.5,10.52,9,9.19,11208171,0
2017-08-03,9.28,9.32,8.81,8.88,5122066,0
2017-08-04,9.02,9.315,8.9164,9.25,3225927,0
2017-08-07,9.21,9.81,9.21,9.76,3411477,0
2017-08-08,9.76,9.89,9.28,9.35,3312525,0
2017-08-09,9.34,9.48,9.145,9.33,1886976,0
2017-08-10,9.23,9.325,8.96,8.96,1860547,0
2017-08-11,8.97,9.35,8.96,9.3,2439021,0
2017-08-14,9.34,9.65,9.22,9.49,2182687,0
2017-08-15,9.49,9.86,9.37,9.8,2360482,0
2017-08-16,9.82,9.91,9.51,9.55,2215865,0
2017-08-17,9.54,9.63,9.06,9.06,2284121,0
2017-08-18,9.1,9.39,9.0338,9.24,1742438,0
2017-08-21,9.19,9.24,8.74,8.84,2235401,0
2017-08-22,8.94,9.05,8.82,8.91,1455143,0
2017-08-23,8.84,9.175,8.77,9.05,1741281,0
2017-08-24,9.09,9.4,9.09,9.21,1681825,0
2017-08-25,9.29,9.48,9.16,9.18,1343462,0
2017-08-28,9.16,9.27,8.975,9.1,1412284,0
2017-08-29,9.17,9.17,8.78,9.02,2036775,0
2017-08-30,9.12,9.195,8.9,8.92,1987640,0
2017-08-31,8.96,9,8.75,8.84,2358581,0
2017-09-01,8.81,9.08,8.81,9.03,2000759,0
2017-09-05,9,9.23,8.92,9.18,1946794,0
2017-09-06,9.22,9.81,9.1,9.38,3743980,0
2017-09-07,9.4,9.495,9.28,9.42,1615277,0
2017-09-08,9.05,9.12,8.57,8.59,6585780,0
2017-09-11,8.62,8.67,8.22,8.36,3410913,0
2017-09-12,8.36,8.5,8.32,8.43,1916559,0
2017-09-13,8.4,8.5,8.25,8.32,2296524,0
2017-09-14,8.26,8.61,8.25,8.57,2304176,0
2017-09-15,8.64,8.795,8.36,8.39,3375898,0
2017-09-18,8.48,8.655,8.34,8.45,2534486,0
2017-09-19,8.49,8.57,8.25,8.37,2139745,0
2017-09-20,8.33,8.382,7.765,7.86,4994716,0
2017-09-21,7.86,7.88,7.29,7.37,5248435,0
2017-09-22,7.38,7.87,6.99,7.64,8944594,0
2017-09-25,7.66,7.77,7.005,7.11,5562102,0
2017-09-26,7.11,7.3115,7.09,7.22,2570231,0
2017-09-27,6.99,7.43,6.94,7.31,3218312,0
2017-09-28,7.24,7.4,7.15,7.24,1790170,0
2017-09-29,7.25,7.38,7.2,7.29,1172782,0
2017-10-02,7.22,7.34,7.12,7.34,1863764,0
2017-10-03,7.38,7.38,7.22,7.24,1367533,0
2017-10-04,7.3,7.3,7.11,7.15,1730845,0
2017-10-05,7.15,7.33,7.12,7.18,1833231,0
2017-10-06,7.12,7.2,7.01,7.1,1894073,0
2017-10-09,7.2,7.21,6.9,6.95,2395894,0
2017-10-10,6.93,6.94,6.773,6.9,2037482,0
2017-10-11,6.9,6.9582,6.8,6.855,1289782,0
2017-10-12,6.86,7.115,6.82,6.95,1410415,0
2017-10-13,7.1,7.13,6.93,6.96,2102231,0
2017-10-16,7,7.065,6.71,6.74,2829323,0
2017-10-17,6.71,6.78,6.61,6.77,2263096,0
2017-10-18,6.83,6.85,6.62,6.65,1907763,0
2017-10-19,6.61,6.69,6.52,6.69,2106856,0
2017-10-20,6.71,6.7149,6.56,6.68,1772785,0
2017-10-23,6.71,7.05,6.7,6.87,2988419,0
2017-10-24,6.87,7.15,6.87,6.92,2425499,0
2017-10-25,6.97,6.9898,6.68,6.74,1838280,0
2017-10-26,6.77,6.79,6.62,6.68,1826900,0
2017-10-27,6.86,7.185,6.82,7.03,4996264,0
2017-10-30,7.11,7.48,6.88,7.16,5052577,0
2017-10-31,7.18,7.35,7,7.12,3552408,0
2017-11-01,7.26,7.3,7.01,7.13,3052312,0
2017-11-02,7.75,8.56,7.72,8.25,10981644,0
2017-11-03,8.11,8.65,8.1,8.64,5944504,0
2017-11-06,8.54,9.07,8.52,8.79,4897989,0
2017-11-07,8.71,8.79,8.51,8.59,2902819,0
2017-11-08,8.59,8.92,8.33,8.72,2700534,0
2017-11-09,8.54,8.65,8.34,8.56,2987045,0
2017-11-10,8.55,8.82,8.46,8.7,2940528,0
