Date,Open,High,Low,Close,Volume,OpenInt
2012-05-01,6.5,7.01,5.2,5.37,676810,0
2012-05-02,5.5,5.9,5.4,5.74,55182,0
2012-05-03,6.33,6.33,5.56,6.06,99580,0
2012-05-04,6.08,6.1,5.71,5.97,26500,0
2012-05-07,5.9,6.35,5.9,6.35,51516,0
2012-05-08,6.3,6.69,5.92,6.69,37621,0
2012-05-09,6.69,6.74,6.3,6.7,66494,0
2012-05-10,6.68,6.7,6.3,6.7,8414,0
2012-05-11,6.3,6.69,6.3,6.5,6944,0
2012-05-14,6.48,6.62,6.34,6.54,13636,0
2012-05-15,6.52,6.52,6.2,6.31,15519,0
2012-05-16,6.33,6.38,6.08,6.11,27727,0
2012-05-17,6.04,6.04,5.5,5.8,17053,0
2012-05-18,5.8,6.5,5.16,6.3,77290,0
2012-05-21,6,6.23,5.2,5.54,9924,0
2012-05-22,5.64,5.97,5.5,5.5,5409,0
2012-05-23,5.66,6,5.62,5.99,11435,0
2012-05-24,5.77,5.98,5.5,5.98,22066,0
2012-05-25,5.95,5.98,5.73,5.94,5991,0
2012-05-29,6,6.1,5.64,6.05,162695,0
2012-05-30,6.05,6.05,5.68,5.69,53560,0
2012-05-31,5.75,5.8847,5.32,5.49,41613,0
2012-06-01,5.35,5.47,5.26,5.43,22966,0
2012-06-04,5.44,5.44,5,5,17732,0
2012-06-05,5,5.19,4.3,4.65,34582,0
2012-06-06,4.66,5,4.66,4.8,7585,0
2012-06-07,4.87,5.39,4.8,5.24,18551,0
2012-06-08,5.23,5.25,4.91,5.07,49370,0
2012-06-11,5.11,5.22,4.63,4.93,37432,0
2012-06-12,4.65,5.19,4.38,4.93,51044,0
2012-06-13,4.94,5.27,4.66,5,25891,0
2012-06-14,5.14,5.28,5.01,5.09,23200,0
2012-06-15,5.06,5.14,4.81,5.01,51135,0
2012-06-18,5.02,5.45,5.02,5.14,51784,0
2012-06-19,5.21,5.43,5,5.1,46058,0
2012-06-20,5.2,5.28,4.95,5.05,45218,0
2012-06-21,5,5.2,4.97,5.07,61711,0
2012-06-22,5.12,5.35,5.11,5.15,502088,0
2012-06-25,5.18,5.75,5.15,5.71,78558,0
2012-06-26,8.25,15.09,8.15,12.23,3500994,0
2012-06-27,13.2,15.2,10.98,11.48,1504587,0
2012-06-28,10.45,10.94,9.66,10.3,443857,0
2012-06-29,11.08,11.08,9.25,9.36,271161,0
2012-07-02,9.44,10.34,8.7,9.9,208753,0
2012-07-03,9.97,10,9.55,9.77,75474,0
2012-07-05,9.69,9.9,9.1,9.66,123344,0
2012-07-06,9.61,12.43,9.35,12.05,726009,0
2012-07-09,11.96,13.35,10.75,11.51,415249,0
2012-07-10,11.61,12.48,11.15,12.01,145221,0
2012-07-11,12.2,12.86,11.5,11.79,190021,0
2012-07-12,11.8,12.06,10.8,11.1,133808,0
2012-07-13,11.02,11.02,9.94,10.3,155998,0
2012-07-16,10.2,10.35,9.76,9.88,121300,0
2012-07-17,9.89,10.75,9.89,10.69,77667,0
2012-07-18,11.45,14.79,11.17,14.64,621013,0
2012-07-19,14.5,16.68,14.04,14.86,523633,0
2012-07-20,14.61,14.65,13.11,13.26,233553,0
2012-07-23,12.59,12.6,11.3,11.67,148579,0
2012-07-24,11.6,12.6,11.22,12.5,112962,0
2012-07-25,12.5,14.15,12.4,12.67,127137,0
2012-07-26,12.79,13.33,12.11,12.89,65703,0
2012-07-27,13.5,13.5,12.76,12.94,78395,0
2012-07-30,13.78,13.78,12.86,12.97,45297,0
2012-07-31,12.97,13.35,12.23,12.23,35831,0
2012-08-01,12.35,12.72,11.78,11.98,31156,0
2012-08-02,11.98,12.3,11.17,11.31,49665,0
2012-08-03,11.5,11.931,11.5,11.81,20140,0
2012-08-06,11.76,11.9,11.64,11.78,14913,0
2012-08-07,11.81,12.69,11.81,12.25,40660,0
2012-08-08,12.29,12.62,12.29,12.55,16553,0
2012-08-09,12.24,13.2,12.24,12.92,37658,0
2012-08-10,13.05,13.508,12.18,12.48,28458,0
2012-08-13,12.25,13.45,11.6,13.23,71818,0
2012-08-14,13.2,13.309,12.19,12.47,54002,0
2012-08-15,12.5,12.84,12.09,12.82,20488,0
2012-08-16,12.91,12.95,12.37,12.5,11384,0
2012-08-17,12.54,12.64,11.871,12.38,35553,0
2012-08-20,12.27,12.52,12.14,12.35,13757,0
2012-08-21,12.35,12.65,11.9,12.36,17321,0
2012-08-22,12.18,12.4,12.02,12.35,16494,0
2012-08-23,12.06,12.18,11.87,11.87,19391,0
2012-08-24,11.85,11.85,11.21,11.38,53816,0
2012-08-27,11.5,11.85,11.37,11.78,35721,0
2012-08-28,11.72,12.75,11.72,12.25,61248,0
2012-08-29,12.34,12.57,12.23,12.37,19581,0
2012-08-30,12.24,12.47,12.01,12.29,6951,0
2012-08-31,12.28,12.48,12.1,12.28,14595,0
2012-09-04,12.19,12.25,12.11,12.2,15029,0
2012-09-05,12.17,12.47,12.04,12.33,6998,0
2012-09-06,12.4,12.85,12.12,12.3,27900,0
2012-09-07,12.26,12.41,11.92,12.13,20448,0
2012-09-10,12.1,12.15,11.5,11.85,62820,0
2012-09-11,11.87,11.96,11.74,11.86,16720,0
2012-09-12,11.82,11.95,11.53,11.76,19362,0
2012-09-13,11.75,11.82,11.6,11.65,24486,0
2012-09-14,11.64,11.68,11.4,11.43,43055,0
2012-09-17,11.35,11.7,11.02,11.3,29700,0
2012-09-18,11.21,11.21,10.7,10.96,39098,0
2012-09-19,11.02,11.04,10.5,10.61,43662,0
2012-09-20,10.7,10.9,9.64,9.77,93492,0
2012-09-21,9.75,11.58,9.59,11.58,118363,0
2012-09-24,11.38,11.38,10.85,11.06,40776,0
2012-09-25,10.99,11.82,10.5,11.17,106256,0
2012-09-26,11.17,11.64,11,11.41,42299,0
2012-09-27,11.33,11.43,11.18,11.35,26258,0
2012-09-28,11.19,11.65,11.18,11.55,58053,0
2012-10-01,11.69,11.75,11.23,11.74,21526,0
2012-10-02,11.73,11.8,11.35,11.71,26330,0
2012-10-03,11.64,12.71,11.64,11.81,86610,0
2012-10-04,11.9,12.838,11.83,12.6,65873,0
2012-10-05,13.03,13.03,12.67,12.85,40015,0
2012-10-08,12.99,13.01,12.55,12.84,73169,0
2012-10-09,12.95,12.95,12.55,12.77,11200,0
2012-10-10,12.7,13.2,12.61,12.68,26583,0
2012-10-11,12.99,13.2,12.51,12.87,34783,0
2012-10-12,12.91,13.25,12.72,12.88,42985,0
2012-10-15,13.07,13.07,12.84,12.96,28534,0
2012-10-16,13.21,13.21,12.54,12.66,35246,0
2012-10-17,12.65,13.41,12.65,13.23,44300,0
2012-10-18,13.25,13.25,12.02,12.83,81901,0
2012-10-19,12.83,13.35,12.65,12.97,51506,0
2012-10-22,14.9,14.98,12.5,12.91,328864,0
2012-10-23,12.72,13.08,11.8,12.27,93109,0
2012-10-24,12.29,12.3,11.1,11.43,73776,0
2012-10-25,11.49,11.65,10.87,11.54,51929,0
2012-10-26,11.53,11.89,10.95,10.95,31916,0
2012-10-31,10.86,11.5,10.8,11.47,49230,0
2012-11-01,11.86,11.86,11.14,11.67,25731,0
2012-11-02,11.71,11.88,11.15,11.55,13807,0
2012-11-05,11.83,12.8,11.49,12,68888,0
2012-11-06,12,12.72,11.9,12.49,49871,0
2012-11-07,12.36,12.41,11.68,11.95,41188,0
2012-11-08,11.97,12.4,11.16,12,43552,0
2012-11-09,11.98,12.3,11.7,12.19,47125,0
2012-11-12,12.04,12.7,11.52,12.65,143043,0
2012-11-13,12.56,12.65,12.32,12.65,48277,0
2012-11-14,12.55,12.55,11.35,11.54,60736,0
2012-11-15,11.68,12.65,11.3,12.65,67957,0
2012-11-16,12.48,12.5,11.82,12.23,424800,0
2012-11-19,12.64,12.8,11.93,12.58,112280,0
2012-11-20,12.5,12.82,12.34,12.72,53879,0
2012-11-21,12.75,13,11.37,11.59,134567,0
2012-11-23,11.57,12.646,11.52,12.05,130248,0
2012-11-26,11.7,12.18,11.25,11.39,130600,0
2012-11-27,11.49,11.8,10.62,10.97,110250,0
2012-11-28,11,11.18,10.715,10.96,60427,0
2012-11-29,11.12,11.14,9.81,9.83,152190,0
2012-11-30,8.25,8.38,7.8,7.99,5493401,0
2012-12-03,8.1,8.23,7.75,7.9969,353873,0
2012-12-04,8.03,8.14,7.85,7.88,157246,0
2012-12-05,8.15,8.15,7.8,7.83,264357,0
2012-12-06,7.96,7.96,7.8,7.86,196848,0
2012-12-07,7.77,7.9,7.68,7.81,198995,0
2012-12-10,7.79,8.01,7.6101,7.93,317822,0
2012-12-11,7.89,7.9999,7.62,7.77,230384,0
2012-12-12,7.83,7.95,7.66,7.78,102051,0
2012-12-13,7.5,7.75,7,7.19,273943,0
2012-12-14,7.21,7.57,6.84,7.41,252237,0
2012-12-17,7.44,7.44,6.75,6.91,439116,0
2012-12-18,7.2,7.52,6.81,7.39,494593,0
2012-12-19,7.45,7.47,7.08,7.2,269998,0
2012-12-20,7.47,7.47,7.2,7.2598,247410,0
2012-12-21,7.3,7.3,6.9,7.11,460947,0
2012-12-24,7.14,7.3,6.91,7.3,45232,0
2012-12-26,7.25,7.25,6.94,7.13,201304,0
2012-12-27,7.21,7.47,7.05,7.16,264243,0
2012-12-28,7.2,7.2099,6.99,7.11,81716,0
2012-12-31,7.21,7.24,7.05,7.17,115193,0
2013-01-02,7.39,7.4498,7.05,7.29,150210,0
2013-01-03,7.33,7.33,7.13,7.15,231890,0
2013-01-04,7.22,7.32,7.13,7.22,115473,0
2013-01-07,7.22,7.29,7.111,7.17,46021,0
2013-01-08,7.13,7.28,7.07,7.18,49461,0
2013-01-09,7.17,7.36,7.13,7.31,67840,0
2013-01-10,7.3,7.3,6.925,7.17,78308,0
2013-01-11,7.11,7.16,7.05,7.08,68087,0
2013-01-14,7,7.18,7,7.16,92912,0
2013-01-15,7.06,7.29,7.06,7.25,179619,0
2013-01-16,7.26,7.39,7.1,7.11,317585,0
2013-01-17,7.11,7.2,7.04,7.14,43691,0
2013-01-18,7.09,7.39,7.01,7.35,178088,0
2013-01-22,7.35,7.79,7.25,7.73,211776,0
2013-01-23,7.77,7.79,7.53,7.58,147500,0
2013-01-24,7.54,7.67,7.35,7.43,178116,0
2013-01-25,7.43,7.69,7.4,7.48,109841,0
2013-01-28,7.48,7.75,7.4,7.7,188778,0
2013-01-29,7.72,7.72,7.4,7.54,91150,0
2013-01-30,7.51,8.08,7.49,7.7,290065,0
2013-01-31,7.7,7.89,7.62,7.67,108064,0
2013-02-01,7.99,7.99,7.68,7.76,231210,0
2013-02-04,7.76,8.04,7.7,7.86,97680,0
2013-02-05,7.85,8.04,7.71,7.9,116730,0
2013-02-06,7.84,7.9899,7.78,7.89,117046,0
2013-02-07,7.84,7.88,7.62,7.62,95968,0
2013-02-08,7.61,7.6599,7.45,7.47,60358,0
2013-02-11,7.45,7.68,7.38,7.65,170991,0
2013-02-12,7.64,7.65,7.38,7.52,351188,0
2013-02-13,7.53,7.68,7.46,7.52,253791,0
2013-02-14,7.48,7.61,7.31,7.56,99722,0
2013-02-15,7.44,7.68,7.44,7.5,77404,0
2013-02-19,7.45,7.539,7.4,7.46,336317,0
2013-02-20,7.46,7.52,7.42,7.46,231643,0
2013-02-21,7.45,7.49,7.37,7.39,210842,0
2013-02-22,7.42,7.63,7.3,7.4,362612,0
2013-02-25,7.38,7.54,7.31,7.47,203117,0
2013-02-26,7.47,7.53,7.32,7.52,134982,0
2013-02-27,7.52,7.786,7.44,7.65,235136,0
2013-02-28,7.59,7.7,7.57,7.66,67938,0
2013-03-01,7.58,7.58,7.41,7.45,89840,0
2013-03-04,7.4,7.65,7.38,7.48,36717,0
2013-03-05,7.71,7.88,7.61,7.73,259585,0
2013-03-06,7.7,7.81,7.6,7.78,115196,0
2013-03-07,7.73,7.87,7.611,7.87,207212,0
2013-03-08,7.88,8.06,7.75,7.85,387070,0
2013-03-11,7.81,7.99,7.56,7.66,251813,0
2013-03-12,7.63,7.6599,7.15,7.33,124032,0
2013-03-13,7.35,7.35,7.11,7.16,64400,0
2013-03-14,7.14,7.21,6.77,6.9,201609,0
2013-03-15,6.85,7.04,5.52,5.54,1300870,0
2013-03-18,5.7,5.7,4.97,5,1118956,0
2013-03-19,5.05,5.24,4.9,4.99,745325,0
2013-03-20,5.15,5.61,5.01,5.5,589048,0
2013-03-21,5.5,5.7,5.36,5.55,375805,0
2013-03-22,5.53,5.9,5.45,5.82,554084,0
2013-03-25,5.87,6.29,5.8,5.88,614426,0
2013-03-26,5.86,5.92,5.31,5.56,537312,0
2013-03-27,5.72,5.84,5.48,5.62,170466,0
2013-03-28,5.6,5.79,5.43,5.62,140386,0
2013-04-01,5.65,5.65,5.27,5.34,155121,0
2013-04-02,5.46,5.46,5.3001,5.33,54618,0
2013-04-03,5.32,5.39,5.11,5.17,108673,0
2013-04-04,5.14,5.22,5,5.06,105233,0
2013-04-05,5,5.51,5,5.45,117009,0
2013-04-08,5.45,5.5,5.05,5.41,96887,0
2013-04-09,5.4,5.51,5.27,5.34,210476,0
2013-04-10,5.34,5.37,5.29,5.35,216694,0
2013-04-11,5.32,5.42,5.23,5.4,150616,0
2013-04-12,5.34,5.47,5.22,5.35,247797,0
2013-04-15,5.29,5.37,5.18,5.27,142101,0
2013-04-16,5.33,5.33,5.09,5.32,110418,0
2013-04-17,5.32,5.35,5.09,5.2,232286,0
2013-04-18,5.2,5.3,5.09,5.26,170609,0
2013-04-19,5.32,5.33,5.09,5.3,111358,0
2013-04-22,5.3,5.3,5.15,5.2,178198,0
2013-04-23,5.2,5.27,5.11,5.23,185413,0
2013-04-24,5.18,5.23,5.12,5.19,67335,0
2013-04-25,4.5,4.87,4.45,4.51,1934254,0
2013-04-26,4.68,5.06,4.61,4.95,2245758,0
2013-04-29,5.05,5.15,4.95,5.15,700153,0
2013-04-30,5.15,5.17,5,5.14,349371,0
2013-05-01,5.09,5.15,4.92,4.99,152717,0
2013-05-02,5,5.13,5,5.09,124044,0
2013-05-03,5.1,5.25,5.01,5.15,1287259,0
2013-05-06,5.31,5.36,5.03,5.12,848009,0
2013-05-07,5.55,5.68,5.16,5.5,1051390,0
2013-05-08,5.43,5.49,5.12,5.4,645451,0
2013-05-09,5.35,5.45,5.13,5.15,381665,0
2013-05-10,5.17,5.23,4.85,4.9,442959,0
2013-05-13,5.09,5.29,4.96,5.12,659868,0
2013-05-14,5.2,5.44,4.94,5.39,1534806,0
2013-05-15,5.34,5.88,5.34,5.48,1516313,0
2013-05-16,5.48,5.95,5.44,5.84,996853,0
2013-05-17,6.04,6.09,5.81,6,927579,0
2013-05-20,6.1,6.43,6.04,6.26,1306196,0
2013-05-21,6.22,6.45,6.16,6.3,728335,0
2013-05-22,6.34,7.08,6.26,6.6,3643030,0
2013-05-23,6.5,6.66,6.2,6.65,1115942,0
2013-05-24,6.64,6.9,6.56,6.86,899990,0
2013-05-28,6.95,7.08,6.75,6.87,1865431,0
2013-05-29,6.81,7.02,6.8,6.97,694818,0
2013-05-30,7,7.1,6.75,6.9,393966,0
2013-05-31,6.95,6.95,6.71,6.91,817089,0
2013-06-03,6.95,7.09,6.9,7,289353,0
2013-06-04,6.97,7.09,6.95,7.09,1063973,0
2013-06-05,7.06,7.0799,6.66,6.96,468226,0
2013-06-06,6.9,6.99,6.7,6.79,310948,0
2013-06-07,6.85,6.95,6.75,6.82,242898,0
2013-06-10,7.2,7.2,6.62,6.85,516670,0
2013-06-11,6.8,6.86,6.751,6.8,141949,0
2013-06-12,6.8,6.8252,6.51,6.58,344755,0
2013-06-13,6.53,6.62,6.4,6.48,151147,0
2013-06-14,6.43,6.45,6.3,6.31,144400,0
2013-06-17,6.48,6.69,6.27,6.65,234132,0
2013-06-18,6.61,6.78,6.5,6.67,354868,0
2013-06-19,6.64,6.78,6.59,6.71,154289,0
2013-06-20,6.63,6.64,6.27,6.44,323433,0
2013-06-21,6.5,6.54,6.1,6.44,409083,0
2013-06-24,6.48,6.51,6.17,6.51,209433,0
2013-06-25,6.5,6.5,6.24,6.4,142746,0
2013-06-26,6.41,6.41,6.19,6.27,188678,0
2013-06-27,6.27,6.38,6.16,6.37,201010,0
2013-06-28,6.4,6.48,6.32,6.43,1377704,0
2013-07-01,6.43,6.51,6.31,6.4,162307,0
2013-07-02,6.49,6.69,6.38,6.58,139653,0
2013-07-03,6.55,6.64,6.45,6.64,64698,0
2013-07-05,6.73,6.74,6.55,6.68,77152,0
2013-07-08,6.66,6.72,6.48,6.5,117069,0
2013-07-09,6.51,6.51,6.3225,6.43,82444,0
2013-07-10,6.38,6.71,6.3201,6.66,171403,0
2013-07-11,6.71,6.71,6.35,6.6,419274,0
2013-07-12,6.61,6.8,6.35,6.53,564025,0
2013-07-15,6.55,6.64,6.4,6.54,222032,0
2013-07-16,6.5,6.61,6.4349,6.54,136143,0
2013-07-17,6.54,6.59,6.47,6.52,153277,0
2013-07-18,6.5,6.67,6.45,6.59,346275,0
2013-07-19,6.6,6.72,6.4601,6.51,182609,0
2013-07-22,6.47,6.57,6.39,6.54,103614,0
2013-07-23,6.56,6.5699,6.48,6.54,90970,0
2013-07-24,6.57,6.85,6.55,6.83,280356,0
2013-07-25,6.83,7.1,6.78,6.95,361428,0
2013-07-26,7.05,7.09,6.82,6.84,337932,0
2013-07-29,6.82,7.18,6.7,6.87,199920,0
2013-07-30,6.9,7.0786,6.69,6.75,636467,0
2013-07-31,6.75,6.9,6.69,6.85,658626,0
2013-08-01,6.87,6.92,6.75,6.81,304913,0
2013-08-02,6.78,6.87,6.55,6.63,218357,0
2013-08-05,6.66,6.7,6.59,6.69,91412,0
2013-08-06,6.7,6.7099,6.46,6.62,199199,0
2013-08-07,6.6,6.68,6.55,6.58,470816,0
2013-08-08,6.56,6.74,6.4,6.61,277188,0
2013-08-09,6.6,6.61,6.46,6.5,137092,0
2013-08-12,6.57,6.63,6.41,6.48,119079,0
2013-08-13,6.52,6.54,6.21,6.24,152084,0
2013-08-14,6.36,7.39,6.1,6.92,895773,0
2013-08-15,6.87,6.87,6.58,6.65,206341,0
2013-08-16,6.66,6.79,6.6,6.64,166687,0
2013-08-19,8.38,8.4,6.79,6.9,11203228,0
2013-08-20,6.95,7.2,6.61,6.73,1972817,0
2013-08-21,6.89,6.89,6.51,6.71,1279564,0
2013-08-22,6.69,6.75,6.63,6.66,428211,0
2013-08-23,6.85,7.05,6.81,6.99,979019,0
2013-08-26,7,7.08,6.87,6.92,633209,0
2013-08-27,6.85,6.96,6.66,6.71,713226,0
2013-08-28,6.69,6.86,6.69,6.72,514531,0
2013-08-29,6.69,6.789,6.5,6.61,626025,0
2013-08-30,6.65,6.67,6.47,6.62,484853,0
2013-09-03,6.69,6.72,6.6,6.63,432929,0
2013-09-04,6.6,6.64,6.4,6.53,506146,0
2013-09-05,6.51,6.7,6.45,6.65,403883,0
2013-09-06,6.69,6.71,6.6,6.67,188532,0
2013-09-09,6.67,6.9,6.6,6.83,411254,0
2013-09-10,6.88,7,6.63,6.72,390849,0
2013-09-11,6.71,6.75,6.6,6.65,451181,0
2013-09-12,6.69,6.84,6.56,6.58,202895,0
2013-09-13,6.61,6.68,6.55,6.62,235524,0
2013-09-16,6.6,6.71,6.51,6.56,290637,0
2013-09-17,6.56,6.64,6.47,6.49,350246,0
2013-09-18,6.5,6.66,6.45,6.59,546044,0
2013-09-19,6.56,6.9,6.55,6.87,754283,0
2013-09-20,6.85,7.03,6.6,6.85,1194152,0
2013-09-23,6.86,7.04,6.86,7.01,726406,0
2013-09-24,7.02,7.22,6.8,7.13,603700,0
2013-09-25,7.15,7.7,7.13,7.41,1440900,0
2013-09-26,7.45,7.6,7.32,7.46,668500,0
2013-09-27,7.46,7.59,7.31,7.45,500900,0
2013-09-30,7.42,7.45,7.18,7.33,438000,0
2013-10-01,7.33,7.43,7.14,7.34,284900,0
2013-10-02,7.31,7.39,6.99,7.03,486800,0
2013-10-03,7.02,7.13,6.86,7.1,255900,0
2013-10-04,7.08,7.32,7.08,7.25,222200,0
2013-10-07,7.22,7.36,7.15,7.23,198300,0
2013-10-08,7.25,7.35,7.03,7.21,389090,0
2013-10-09,7.19,7.25,6.97,6.99,551100,0
2013-10-10,7.02,7.16,6.93,7.06,284200,0
2013-10-11,7.07,7.07,6.87,6.96,367000,0
2013-10-14,6.95,6.98,6.8,6.92,359600,0
2013-10-15,6.92,7.05,6.71,6.72,323300,0
2013-10-16,6.72,6.89,6.69,6.7,270600,0
2013-10-17,6.84,6.84,6.46,6.55,398254,0
2013-10-18,6.58,6.72,6.44,6.69,326800,0
2013-10-21,6.67,6.67,6.25,6.37,472000,0
2013-10-22,6.36,6.36,5.84,6.17,734100,0
2013-10-23,6.15,6.3,5.95,6.05,587400,0
2013-10-24,6.09,6.45,6.05,6.42,517500,0
2013-10-25,6.44,6.5,6.26,6.45,323600,0
2013-10-28,6.43,6.64,6.31,6.6,228900,0
2013-10-29,6.6,6.88,6.56,6.68,514700,0
2013-10-30,7.18,7.21,6.76,6.86,615500,0
2013-10-31,6.84,7.1,6.62,7.07,455488,0
2013-11-01,7.16,7.2,6.82,7.01,364400,0
2013-11-04,7.07,7.18,6.76,6.88,462100,0
2013-11-05,6.85,7,6.7,6.88,317800,0
2013-11-06,6.88,6.99,6.12,6.66,2736600,0
2013-11-07,6.7,6.79,6.52,6.7,606400,0
2013-11-08,6.68,7,6.5,6.98,746000,0
2013-11-11,6.96,7.04,6.67,6.85,468800,0
2013-11-12,6.85,7.02,6.65,6.9,559300,0
2013-11-13,6.58,7.5,6.5,7.5,1299400,0
2013-11-14,7.44,7.49,6.87,7.09,884100,0
2013-11-15,7.05,7.24,7,7.12,576700,0
2013-11-18,7.15,7.1799,6.86,6.92,303663,0
2013-11-19,6.93,7.06,6.75,6.84,266600,0
2013-11-20,6.83,7.03,6.78,6.95,1255600,0
2013-11-21,7,7.08,6.893,7.07,364886,0
2013-11-22,7.05,7.15,6.86,6.95,321100,0
2013-11-25,6.95,7.28,6.88,7.21,658200,0
2013-11-26,7.25,7.4,7.11,7.17,582900,0
2013-11-27,7.18,7.21,7.04,7.15,433100,0
2013-11-29,7.15,7.35,7.04,7.23,496660,0
2013-12-02,7.25,7.25,7.03,7.06,347300,0
2013-12-03,7.04,7.1,6.87,6.95,418100,0
2013-12-04,6.83,7.29,6.77,7.14,619800,0
2013-12-05,7.11,7.31,6.92,7.27,510400,0
2013-12-06,7.27,7.5,7.14,7.23,417613,0
2013-12-09,7.21,7.25,6.99,7,211200,0
2013-12-10,6.98,7.0499,6.83,6.99,243521,0
2013-12-11,7.01,7.07,6.76,6.77,296808,0
2013-12-12,6.77,6.82,6.62,6.65,287600,0
2013-12-13,6.63,6.8,6.56,6.66,294692,0
2013-12-16,6.86,6.96,6.65,6.82,265200,0
2013-12-17,6.84,7.03,6.7,6.99,266700,0
2013-12-18,7.03,7.14,6.82,6.87,327100,0
2013-12-19,6.88,6.9,6.52,6.75,335788,0
2013-12-20,6.79,6.95,6.7,6.85,525981,0
2013-12-23,6.85,7.45,6.85,7.4,749257,0
2013-12-24,8.82,9.05,8.12,8.38,6644855,0
2013-12-26,8.36,8.36,7.66,7.95,1528400,0
2013-12-27,7.95,8.1,7.55,7.96,903900,0
2013-12-30,7.96,8.04,7.66,7.75,502000,0
2013-12-31,7.7,7.73,7.5,7.54,540000,0
2014-01-02,7.51,7.75,7.36,7.65,559735,0
2014-01-03,8,8.19,7.71,8.05,755909,0
2014-01-06,8.19,8.19,7.9,8.11,483900,0
2014-01-07,8.19,8.29,8.15,8.2,376782,0
2014-01-08,8.15,8.34,8.11,8.31,426199,0
2014-01-09,8.27,8.4,8.11,8.19,407002,0
2014-01-10,8.22,8.4,8.1,8.38,448413,0
2014-01-13,8.33,8.51,8,8.04,492343,0
2014-01-14,8.04,8.3,8.04,8.22,532200,0
2014-01-15,8.24,8.35,8.16,8.3,286000,0
2014-01-16,8.26,8.42,8.25,8.4,325400,0
2014-01-17,8.4,8.48,8.19,8.47,334100,0
2014-01-21,8.48,9.4,8.42,9.24,1126283,0
2014-01-22,9.22,9.75,9.16,9.64,1453600,0
2014-01-23,9.58,9.61,9.25,9.56,433200,0
2014-01-24,9.51,9.65,9.09,9.14,533600,0
2014-01-27,9.25,10.05,8.9,9.44,1135500,0
2014-01-28,9.48,9.8,9.32,9.74,458200,0
2014-01-29,9.7,10.12,9.25,9.95,980433,0
2014-01-30,9.96,10.2,9.72,9.79,693800,0
2014-01-31,9.68,9.87,9.5,9.77,461800,0
2014-02-03,10,10.02,9.37,9.41,307981,0
2014-02-04,9.42,9.52,9.26,9.48,247453,0
2014-02-05,9.45,9.515,9.29,9.49,239375,0
2014-02-06,9.53,9.58,9.19,9.2,416136,0
2014-02-07,9.19,9.495,9.13,9.46,503792,0
2014-02-10,9.45,9.691,9.1,9.23,601832,0
2014-02-11,9.23,9.41,9.13,9.27,464314,0
2014-02-12,9.25,9.39,9.18,9.23,281503,0
2014-02-13,9.21,9.27,9.11,9.21,438007,0
2014-02-14,9.23,9.245,8.8,9,355146,0
2014-02-18,9,9.26,8.98,9.19,395413,0
2014-02-19,9.16,9.34,9.13,9.14,306774,0
2014-02-20,9.11,9.47,9.05,9.39,338067,0
2014-02-21,9.38,9.87,9.37,9.84,332488,0
2014-02-24,9.99,10.05,9.85,9.93,547537,0
2014-02-25,9.95,10.2,9.9,10.01,844398,0
2014-02-26,9.99,10.15,9.841,9.98,255333,0
2014-02-27,9.91,10.35,9.89,10.26,806576,0
2014-02-28,10.25,10.3,10,10.04,405185,0
2014-03-03,9.9,10.19,9.63,10.05,310071,0
2014-03-04,10.13,10.52,10.12,10.25,833545,0
2014-03-05,10.32,10.55,9.94,10.02,823761,0
2014-03-06,10.02,10.12,9.66,9.74,307320,0
2014-03-07,9.9,9.92,8.9,9.18,1647345,0
2014-03-10,9.37,9.37,9.07,9.2,379207,0
2014-03-11,9.15,9.34,8.85,8.89,376344,0
2014-03-12,8.83,9.38,8.53,9.15,1016500,0
2014-03-13,9.21,10.1,8.8501,9.76,1294227,0
2014-03-14,9.91,10.16,9.69,10.07,977113,0
2014-03-17,10.17,10.21,9.77,9.9,454871,0
2014-03-18,9.94,10.11,9.804,10.01,655237,0
2014-03-19,9.98,10.1,9.65,9.74,448200,0
2014-03-20,9.68,9.879,9.55,9.61,365557,0
2014-03-21,9.61,9.66,9.11,9.11,427341,0
2014-03-24,9.16,9.16,8.54,8.63,701384,0
2014-03-25,8.65,8.99,8.4,8.64,485799,0
2014-03-26,8.72,8.81,8.45,8.49,536100,0
2014-03-27,8.53,8.8,8.3041,8.5,485622,0
2014-03-28,8.56,8.76,8.41,8.55,688878,0
2014-03-31,8.6,9.09,8.578,8.94,838848,0
2014-04-01,8.96,9.65,8.842,9.55,774396,0
2014-04-02,9.61,9.89,9.55,9.76,642004,0
2014-04-03,9.72,9.76,9.24,9.56,611328,0
2014-04-04,9.64,9.68,9.1,9.32,505864,0
2014-04-07,9.26,9.48,8.79,8.84,651079,0
2014-04-08,8.95,9.06,8.69,8.77,479868,0
2014-04-09,8.77,9.05,8.77,8.86,339278,0
2014-04-10,8.88,9.01,8.35,8.47,344741,0
2014-04-11,8.5,8.56,7.82,7.93,694222,0
2014-04-14,8,8.19,7.63,7.81,343159,0
2014-04-15,7.83,7.92,7.28,7.92,454759,0
2014-04-16,8.05,8.21,7.77,8.19,255276,0
2014-04-17,8.14,8.48,8.02,8.26,253358,0
2014-04-21,8.18,8.63,8.16,8.61,340385,0
2014-04-22,8.58,8.86,8.34,8.38,532158,0
2014-04-23,8.34,8.46,7.88,8.06,522939,0
2014-04-24,8.14,8.14,7.73,8,323171,0
2014-04-25,7.94,7.94,7.67,7.68,311512,0
2014-04-28,7.69,7.76,7.26,7.57,422320,0
2014-04-29,7.58,7.82,7.46,7.57,414705,0
2014-04-30,7.52,8.21,7.42,8.21,500891,0
2014-05-01,8.16,8.38,8.01,8.17,299315,0
2014-05-02,8.16,8.16,7.99,8,239903,0
2014-05-05,7.94,8.04,7.821,7.98,272031,0
2014-05-06,7.94,7.99,7.66,7.7,192439,0
2014-05-07,7.68,7.76,7.41,7.63,282723,0
2014-05-08,7.64,7.79,7.3,7.32,236095,0
2014-05-09,7.2,7.796,7.15,7.73,422348,0
2014-05-12,7.69,7.96,7.51,7.57,410600,0
2014-05-13,7.104,7.87,7.0901,7.8,381268,0
2014-05-14,7.6,8.06,7.58,7.94,620997,0
2014-05-15,7.95,8.08,7.5,8.06,402030,0
2014-05-16,8,8.33,7.93,8.23,590868,0
2014-05-19,8.17,8.76,8.12,8.49,882716,0
2014-05-20,8.49,9.04,8.23,8.83,673389,0
2014-05-21,8.8,9.16,8.73,8.75,642382,0
2014-05-22,8.86,8.89,8.5,8.52,519743,0
2014-05-23,8.54,8.96,8.45,8.7,560388,0
2014-05-27,8.74,8.94,8.55,8.65,609359,0
2014-05-28,8.67,8.778,8.43,8.63,228907,0
2014-05-29,8.62,9,8.62,8.88,453426,0
2014-05-30,8.83,8.97,8.82,8.91,439031,0
2014-06-02,8.97,8.97,8.575,8.71,271076,0
2014-06-03,8.66,8.8499,8.5,8.61,431878,0
2014-06-04,8.56,9.091,8.56,8.99,490961,0
2014-06-05,8.98,9.26,8.9,9.2,260857,0
2014-06-06,9.21,9.35,9.135,9.32,235580,0
2014-06-09,9.35,9.626,9.275,9.56,277825,0
2014-06-10,9.52,9.74,9.48,9.73,240200,0
2014-06-11,9.64,9.89,9.48,9.72,264059,0
2014-06-12,9.71,9.97,9.645,9.83,346187,0
2014-06-13,9.89,10.405,9.73,10.23,847513,0
2014-06-16,10.31,10.68,9.985,10.46,699585,0
2014-06-17,10.49,10.94,10.33,10.69,614521,0
2014-06-18,10.66,10.85,10.46,10.72,438917,0
2014-06-19,10.75,10.75,10.4,10.575,227370,0
2014-06-20,10.72,10.73,10.57,10.72,530201,0
2014-06-23,10.65,10.99,10.6,10.74,365266,0
2014-06-24,10.73,10.91,10.44,10.54,543217,0
2014-06-25,10.47,10.79,10.31,10.66,401729,0
2014-06-26,10.65,10.8,10.6,10.64,270681,0
2014-06-27,10.56,10.94,10.49,10.85,1601064,0
2014-06-30,10.81,11.2,10.81,10.95,458996,0
2014-07-01,10.95,11.16,10.826,10.99,448335,0
2014-07-02,11.4,11.47,11.06,11.13,779300,0
2014-07-03,11.2,11.2,10.888,11.11,177434,0
2014-07-07,11.02,11.169,10.35,10.38,298406,0
2014-07-08,10.57,10.85,10.23,10.7,493985,0
2014-07-09,10.7,10.82,10.45,10.78,245969,0
2014-07-10,10.46,11.03,10.44,10.64,222922,0
2014-07-11,10.6,10.985,10.44,10.52,155569,0
2014-07-14,10.65,10.96,10.5,10.76,281928,0
2014-07-15,10.72,10.84,10.05,10.07,387429,0
2014-07-16,10.25,10.25,9.45,9.5,639102,0
2014-07-17,9.48,9.73,9.225,9.28,537448,0
2014-07-18,9.25,9.36,9.16,9.25,474289,0
2014-07-21,9.2,9.24,9.07,9.2,634250,0
2014-07-22,9.2,9.33,9.09,9.12,426196,0
2014-07-23,9.2,9.29,9,9.23,1710336,0
2014-07-24,9.25,9.54,9.12,9.18,220720,0
2014-07-25,9.15,9.29,8.92,8.94,320776,0
2014-07-28,8.86,9.09,8.72,8.97,331064,0
2014-07-29,8.97,9.04,8.78,8.85,220168,0
2014-07-30,8.92,9.1183,8.85,9.06,214563,0
2014-07-31,8.94,9,8.6,8.66,255870,0
2014-08-01,8.64,8.82,8.38,8.56,214629,0
2014-08-04,8.61,8.837,8.42,8.58,232101,0
2014-08-05,8.54,8.71,8.29,8.43,279143,0
2014-08-06,8.29,8.535,8.275,8.36,228365,0
2014-08-07,8.39,8.55,8.11,8.15,503120,0
2014-08-08,8.18,8.5,8.09,8.48,352756,0
2014-08-11,8.52,8.6,8.09,8.33,486231,0
2014-08-12,9.5,9.51,8.76,9.07,1177531,0
2014-08-13,9.12,9.5,8.94,9.39,665302,0
2014-08-14,9.69,9.78,9.23,9.3,717415,0
2014-08-15,9.44,9.599,8.88,9,675151,0
2014-08-18,9.17,9.21,8.92,9.01,487161,0
2014-08-19,9,9.09,8.86,8.96,521780,0
2014-08-20,8.9,9.02,8.84,8.85,351685,0
2014-08-21,8.95,9.01,8.56,8.59,349836,0
2014-08-22,8.59,9.04,8.49,8.99,442010,0
2014-08-25,9.07,9.1,8.8,8.85,368233,0
2014-08-26,8.85,9.2,8.85,8.96,712392,0
2014-08-27,8.95,9.05,8.89,8.96,203119,0
2014-08-28,8.94,9.04,8.78,8.81,646281,0
2014-08-29,8.83,9.09,8.8,9.055,457548,0
2014-09-02,9.18,9.18,8.87,8.94,440243,0
2014-09-03,8.95,9.07,8.7,8.74,365867,0
2014-09-04,8.78,8.86,8.35,8.36,559104,0
2014-09-05,8.38,8.425,8.25,8.4,316060,0
2014-09-08,8.37,8.49,8.33,8.45,277901,0
2014-09-09,8.46,8.55,8.4,8.43,242202,0
2014-09-10,8.76,8.9,8.49,8.75,618829,0
2014-09-11,8.66,8.77,8.44,8.53,254257,0
2014-09-12,8.53,8.53,8.16,8.28,426459,0
2014-09-15,8.25,8.4,8.1,8.13,251555,0
2014-09-16,8.13,8.29,7.94,8.25,248824,0
2014-09-17,8.24,8.61,8.24,8.43,291561,0
2014-09-18,8.44,8.55,8.39,8.41,236471,0
2014-09-19,8.43,8.48,8.15,8.19,472802,0
2014-09-22,8.15,8.15,7.98,7.99,282723,0
2014-09-23,8.3,8.56,8.11,8.25,696696,0
2014-09-24,8.25,8.43,8.14,8.4,529654,0
2014-09-25,8.4,8.52,8.18,8.3,367369,0
2014-09-26,8.34,8.3799,8.15,8.31,389987,0
2014-09-29,8.21,8.85,8.2,8.84,714426,0
2014-09-30,8.85,8.85,8.615,8.69,548326,0
2014-10-01,8.73,8.73,8.26,8.37,368586,0
2014-10-02,8.35,8.655,8.24,8.58,402258,0
2014-10-03,8.7,8.99,8.54,8.73,426666,0
2014-10-06,8.76,8.87,8.48,8.6,446483,0
2014-10-07,8.52,8.56,8.3,8.3,251660,0
2014-10-08,8.28,8.4,8,8.38,384979,0
2014-10-09,8.35,8.45,8.23,8.41,401466,0
2014-10-10,8.39,8.53,8.16,8.17,277393,0
2014-10-13,8.16,8.32,7.895,7.93,279959,0
2014-10-14,8.03,8.2,7.68,7.785,368907,0
2014-10-15,7.68,8.175,7.53,8.16,326710,0
2014-10-16,8.2,8.45,8.03,8.39,271246,0
2014-10-17,8.48,8.48,7.85,7.88,280573,0
2014-10-20,7.87,8.04,7.74,7.79,186722,0
2014-10-21,7.77,7.92,7.34,7.8,602252,0
2014-10-22,7.82,7.99,7.6799,7.84,193646,0
2014-10-23,7.97,8.13,7.45,7.49,483095,0
2014-10-24,7.46,7.627,7.421,7.51,268190,0
2014-10-27,7.46,7.62,7.31,7.58,163762,0
2014-10-28,7.46,7.89,7.46,7.85,244054,0
2014-10-29,7.88,8.08,7.535,7.7,411216,0
2014-10-30,7.64,8.13,7.625,8.05,239062,0
2014-10-31,8.2,8.28,7.96,8.03,208555,0
2014-11-03,8.07,8.07,7.85,7.9,139401,0
2014-11-04,7.85,7.91,7.78,7.83,130835,0
2014-11-05,7.89,8.17,7.76,7.86,262712,0
2014-11-06,7.89,8.09,7.78,8.02,351795,0
2014-11-07,8.03,8.03,7.64,7.84,393731,0
2014-11-10,7.85,8.2,7.74,8.07,369170,0
2014-11-11,8.07,8.16,7.81,7.91,557766,0
2014-11-12,8.47,8.62,8.1201,8.4,1220631,0
2014-11-13,8.47,8.7,8.4,8.49,435545,0
2014-11-14,8.48,8.6,8.32,8.47,363664,0
2014-11-17,8.48,8.59,8.25,8.26,262257,0
2014-11-18,8.27,9.09,8.27,9.07,880639,0
2014-11-19,9,9.1,8.64,8.79,326706,0
2014-11-20,8.76,9.14,8.7,8.98,594914,0
2014-11-21,9.1,9.1,8.85,8.88,431170,0
2014-11-24,8.89,9.08,8.8,8.93,663854,0
2014-11-25,8.94,9,8.86,8.9,331414,0
2014-11-26,8.86,9,8.86,8.94,179110,0
2014-11-28,8.89,9.09,8.84,8.86,140617,0
2014-12-01,8.82,8.9,8.71,8.79,199733,0
2014-12-02,8.82,9.02,8.71,8.95,346972,0
2014-12-03,8.94,9.534,8.9,9.49,1106599,0
2014-12-04,9.21,9.44,8.87,8.9,619508,0
2014-12-05,8.95,9.11,8.9,8.95,398570,0
2014-12-08,8.94,9.02,8.53,8.83,508733,0
2014-12-09,8.75,8.9,8.6301,8.8,465722,0
2014-12-10,8.79,8.8399,8.71,8.72,357136,0
2014-12-11,8.71,8.94,8.61,8.7,433090,0
2014-12-12,8.68,8.84,8.53,8.72,369741,0
2014-12-15,8.75,8.86,8.61,8.64,515699,0
2014-12-16,8.62,8.805,8.59,8.72,554780,0
2014-12-17,8.72,8.78,8.65,8.74,350295,0
2014-12-18,8.83,9.04,8.75,8.94,696592,0
2014-12-19,8.92,8.99,8.8,8.91,551507,0
2014-12-22,8.96,9.05,8.78,8.86,409112,0
2014-12-23,8.88,8.9,8.34,8.37,429969,0
2014-12-24,8.36,8.7,8.34,8.52,223160,0
2014-12-26,8.52,8.66,8.45,8.65,173574,0
2014-12-29,8.68,8.72,8.22,8.35,290210,0
2014-12-30,8.31,8.37,8.05,8.14,411717,0
2014-12-31,8.15,8.45,8.15,8.3,356261,0
2015-01-02,8.37,8.43,8.17,8.22,210716,0
2015-01-05,8.18,8.41,8.05,8.22,536882,0
2015-01-06,8.21,8.45,7.9681,8.18,448200,0
2015-01-07,8.23,8.54,8.13,8.41,214364,0
2015-01-08,8.45,8.82,8.394,8.72,393160,0
2015-01-09,8.73,8.97,8.517,8.76,237965,0
2015-01-12,8.74,9.02,8.58,8.71,295584,0
2015-01-13,8.8,9.02,8.7,8.75,306896,0
2015-01-14,8.68,9.2,8.68,8.98,576801,0
2015-01-15,8.97,9.25,8.5,8.68,574878,0
2015-01-16,8.7,9.1,8.7,9.04,322375,0
2015-01-20,9.192,9.198,8.86,9,256548,0
2015-01-21,8.94,9.0297,8.48,8.51,269077,0
2015-01-22,8.52,8.74,8.2501,8.54,512919,0
2015-01-23,8.67,8.678,8.46,8.56,170291,0
2015-01-26,8.61,8.77,8.363,8.48,287551,0
2015-01-27,8.37,8.75,8.37,8.63,204044,0
2015-01-28,8.66,8.86,8.553,8.67,336669,0
2015-01-29,8.66,8.865,8.6,8.82,162259,0
2015-01-30,8.79,8.95,8.45,8.5,277031,0
2015-02-02,8.51,8.565,8.3045,8.44,224177,0
2015-02-03,8.41,8.62,8.28,8.57,163223,0
2015-02-04,8.45,8.58,8.2,8.47,228042,0
2015-02-05,8.52,8.83,8.52,8.76,259909,0
2015-02-06,8.78,8.79,8.5,8.5,103962,0
2015-02-09,8.5,8.75,8.36,8.37,136402,0
2015-02-10,8.45,8.8,8.43,8.64,208517,0
2015-02-11,8.63,8.76,8.43,8.51,155798,0
2015-02-12,8.55,8.61,8.32,8.58,229109,0
2015-02-13,8.59,8.9,8.4,8.8,315672,0
2015-02-17,8.83,9.04,8.64,8.74,156358,0
2015-02-18,8.66,8.92,8.61,8.82,98681,0
2015-02-19,8.89,8.89,8.58,8.59,208518,0
2015-02-20,8.61,8.74,8.5,8.67,170890,0
2015-02-23,8.67,8.84,8.585,8.75,194126,0
2015-02-24,8.71,8.93,8.68,8.8,300989,0
2015-02-25,8.84,9.3464,8.63,9.34,373084,0
2015-02-26,9.3,9.36,9.15,9.18,262327,0
2015-02-27,9.21,9.21,8.8,8.99,264238,0
2015-03-02,9,9.38,8.9,9.26,362700,0
2015-03-03,9.24,9.35,9,9.13,430000,0
2015-03-04,9.07,9.77,9.05,9.46,650000,0
2015-03-05,9.56,9.99,9.47,9.89,602500,0
2015-03-06,9.82,10,9.53,9.79,414500,0
2015-03-09,9.76,9.93,9.52,9.9,576300,0
2015-03-10,9.82,9.98,9.66,9.93,852100,0
2015-03-11,10.54,11.4,10.4,11,4622500,0
2015-03-12,11.22,11.45,10.99,11.41,1561200,0
2015-03-13,11.41,11.83,11.23,11.77,1714000,0
2015-03-16,11.79,11.94,11.06,11.17,846400,0
2015-03-17,11.16,11.4,11.02,11.08,561500,0
2015-03-18,11.08,11.37,11.02,11.2,408600,0
2015-03-19,11.19,11.69,11.14,11.46,741400,0
2015-03-20,11.57,11.7,11.27,11.35,609100,0
2015-03-23,11.34,11.53,11.2,11.46,459900,0
2015-03-24,11.5,12.11,11.22,11.58,1642500,0
2015-03-25,11.65,11.89,10.6,10.67,794700,0
2015-03-26,10.42,11.44,10.28,11.32,798400,0
2015-03-27,11.32,11.85,11.32,11.78,972400,0
2015-03-30,11.9,12.24,11.64,11.76,488200,0
2015-03-31,11.72,12.38,11.53,12.09,815527,0
2015-04-01,12.1,13.04,11.84,12.76,1383700,0
2015-04-02,12.8,12.93,12.24,12.41,637000,0
2015-04-06,12.3,12.49,12.17,12.2,292600,0
2015-04-07,12.35,12.55,12.23,12.49,677681,0
2015-04-08,12.55,12.7,12.44,12.53,444000,0
2015-04-09,12.55,12.59,12.19,12.5,327469,0
2015-04-10,12.56,12.94,12.41,12.84,856900,0
2015-04-13,12.96,13.18,12.68,13.07,699000,0
2015-04-14,13.12,13.32,13.07,13.19,568300,0
2015-04-15,13.33,13.64,13.22,13.49,494286,0
2015-04-16,13.52,13.68,13.26,13.49,692248,0
2015-04-17,13.38,13.54,13.33,13.47,573000,0
2015-04-20,13.52,13.63,13.27,13.41,484782,0
2015-04-21,13.51,13.9,13.45,13.77,576668,0
2015-04-22,13.81,13.89,13.48,13.67,301733,0
2015-04-23,13.68,13.97,13.5,13.94,304400,0
2015-04-24,13.97,14.07,13.66,13.76,295800,0
2015-04-27,13.84,13.84,12.8,13.05,993900,0
2015-04-28,13.08,13.35,12.57,13.24,475300,0
2015-04-29,13.21,13.34,12.96,13.17,562700,0
2015-04-30,13.11,13.25,12.72,12.8,697900,0
2015-05-01,12.9,13.16,12.52,12.82,685400,0
2015-05-04,12.67,13.37,12.67,13.25,683900,0
2015-05-05,13.14,13.14,12.46,12.54,491100,0
2015-05-06,12.09,12.36,11.11,12.31,1126317,0
2015-05-07,12.43,13.27,12.315,13,715852,0
2015-05-08,13.22,13.34,12.72,13.17,589000,0
2015-05-11,13.22,13.37,13.05,13.16,480800,0
2015-05-12,13.32,13.45,13.01,13.23,647847,0
2015-05-13,13.32,13.44,13.09,13.25,962700,0
2015-05-14,13.33,13.5,13.15,13.42,1429200,0
2015-05-15,13.27,13.39,13.11,13.13,334771,0
2015-05-18,13.12,13.34,13,13.15,646385,0
2015-05-19,13.34,13.42,13.07,13.2,465500,0
2015-05-20,13.33,13.33,13.15,13.25,1010100,0
2015-05-21,13.18,13.5,13,13.26,3100800,0
2015-05-22,13.26,13.52,13.23,13.44,860900,0
2015-05-26,13.54,13.54,13.191,13.2,610561,0
2015-05-27,13.25,13.51,13.1,13.51,891400,0
2015-05-28,13.45,13.62,13.35,13.48,648704,0
2015-05-29,13.49,14.28,13.33,14.22,1248400,0
2015-06-01,14.44,14.46,13.51,14,826590,0
2015-06-02,14.04,14.81,13.88,14.54,1394781,0
2015-06-03,14.72,14.8,14.44,14.59,798200,0
2015-06-04,14.42,15.11,14.39,14.63,834700,0
2015-06-05,15.23,15.6,15.16,15.43,1850400,0
2015-06-08,15.49,15.93,15.39,15.7,1191800,0
2015-06-09,15.82,16.175,15.43,16.02,2243912,0
2015-06-10,16.05,16.235,15.53,15.9,4233198,0
2015-06-11,15.89,16.55,15.8,16.23,1386496,0
2015-06-12,16.58,18.33,16.38,18.1,3291100,0
2015-06-15,18.03,18.55,17.57,18.37,1609000,0
2015-06-16,16.83,17.42,15.61,16.9,3308600,0
2015-06-17,16.9,17.2,15.92,16.01,2303200,0
2015-06-18,16.47,17.44,16,17.09,4055000,0
2015-06-19,17.16,17.16,16.3,16.59,1387000,0
2015-06-22,16.53,16.8,16.3,16.76,902700,0
2015-06-23,16.7,16.79,16.35,16.74,744861,0
2015-06-24,16.66,17.22,16.51,16.87,934600,0
2015-06-25,16.92,17.2,16.78,17.01,639600,0
2015-06-26,16.96,17.04,16.5,16.65,1095500,0
2015-06-29,16.43,16.9,16.25,16.33,628100,0
2015-06-30,16.67,16.99,16.49,16.98,1017391,0
2015-07-01,17.13,17.48,16.81,16.96,973600,0
2015-07-02,17.01,17.05,16.67,16.75,534100,0
2015-07-06,16.74,17.36,16.41,17.3,666000,0
2015-07-07,17.24,17.84,16.98,17.66,1126800,0
2015-07-08,17.55,17.82,17.15,17.22,1420300,0
2015-07-09,17.35,17.62,16.74,16.81,885100,0
2015-07-10,16.49,18.2,16.41,18.07,1045600,0
2015-07-13,18.28,19.55,18.27,18.92,1531700,0
2015-07-14,19.04,19.239,18.68,19.12,840774,0
2015-07-15,19.16,19.83,19.08,19.2,976240,0
2015-07-16,19.33,20.62,19.3,20,887400,0
2015-07-17,20,20.56,19.66,20.15,764000,0
2015-07-20,20.27,20.87,19.17,19.53,930500,0
2015-07-21,19.6,19.89,19.21,19.88,526400,0
2015-07-22,19.68,20.13,19.43,20.13,557600,0
2015-07-23,20.15,20.59,19.86,19.98,497300,0
2015-07-24,19.87,20.45,19.78,20.11,683700,0
2015-07-27,20.03,20.29,19.65,20.02,556200,0
2015-07-28,20.18,21.24,19.93,21.19,927500,0
2015-07-29,21.29,21.5,20.08,20.45,908600,0
2015-07-30,20.31,20.75,19.6,20.4,690100,0
2015-07-31,20.52,21.54,20.36,21.21,747200,0
2015-08-03,21.34,22.07,20.62,21.1,804121,0
2015-08-04,21.19,21.5,21,21.26,687900,0
2015-08-05,22.34,23.3,19.01,19.22,2546500,0
2015-08-06,18.51,19.84,18.31,18.54,1135291,0
2015-08-07,18.4,18.59,16.88,17.6,1019300,0
2015-08-10,17.69,18.13,17.33,17.84,765300,0
2015-08-11,17.81,18.29,17.6,17.74,641768,0
2015-08-12,17.63,18.34,17.35,18.06,589400,0
2015-08-13,17.83,18.27,17.39,17.43,524600,0
2015-08-14,17.35,17.53,16.52,17.44,888200,0
2015-08-17,17.31,18.56,17.07,18.37,695500,0
2015-08-18,18.4,18.46,17.38,17.45,615900,0
2015-08-19,17.3,18.58,17.11,18.41,867300,0
2015-08-20,18.15,18.58,16.57,16.77,779500,0
2015-08-21,16.49,17.2,16.11,16.73,911000,0
2015-08-24,15.63,16.33,14.53,15.39,838214,0
2015-08-25,16.27,16.27,15.52,15.74,802300,0
2015-08-26,16.12,16.57,15.68,16.48,661000,0
2015-08-27,16.63,17.52,16.51,17.52,816900,0
2015-08-28,17.49,17.96,17.3,17.8,681100,0
2015-08-31,17.61,18.22,17.51,18.15,796100,0
2015-09-01,17.64,19.09,17.57,18.83,1455400,0
2015-09-02,19.05,19.77,18.23,19.75,1070100,0
2015-09-03,19.96,20.46,19.17,19.66,972600,0
2015-09-04,19.52,20.11,18.96,19.62,691100,0
2015-09-08,19.99,20,19.21,19.96,632100,0
2015-09-09,20.1,20.1,18.49,18.73,873700,0
2015-09-10,18.7,19.49,18.62,19.45,657259,0
2015-09-11,19.42,20.25,19.3,20.2,686900,0
2015-09-14,20.16,21,19.81,20.16,1140400,0
2015-09-15,20.21,20.5,20.03,20.22,486800,0
2015-09-16,20.3,20.51,19.65,20.45,615000,0
2015-09-17,20.37,21.32,20.16,21.14,1008605,0
2015-09-18,20.83,21.65,20.35,20.97,4091700,0
2015-09-21,21.38,21.38,19.32,19.45,726600,0
2015-09-22,18.96,20.08,18.75,19.27,823700,0
2015-09-23,19.41,19.62,19.08,19.17,641700,0
2015-09-24,19.06,19.13,17.69,18.21,748186,0
2015-09-25,18.38,18.41,16.29,16.57,883900,0
2015-09-28,16.56,16.74,14.14,14.51,1360275,0
2015-09-29,14.59,15.18,13.32,13.62,1447500,0
2015-09-30,14,14.18,13.43,14.03,945200,0
2015-10-01,14.2,14.36,13.53,14.15,889800,0
2015-10-02,13.99,15.65,13.86,15.33,984500,0
2015-10-05,15.45,15.575,14.58,15.01,774567,0
2015-10-06,14.91,15.09,13.5,13.77,601400,0
2015-10-07,13.82,14.69,13.17,14.47,1034400,0
2015-10-08,14.47,14.52,13.79,14.32,802500,0
2015-10-09,14.38,14.93,14.17,14.48,497100,0
2015-10-12,14.57,14.79,14.05,14.61,664136,0
2015-10-13,14.55,15.24,14.43,14.69,970600,0
2015-10-14,14.69,15.2,13.73,13.94,645200,0
2015-10-15,14.26,16.39,13.97,16.21,1433000,0
2015-10-16,16.31,16.45,15.77,16.31,978600,0
2015-10-19,16.27,17.8,16.01,17.38,780800,0
2015-10-20,17.41,17.46,15.64,15.79,598046,0
2015-10-21,15.81,16.05,15.05,15.81,805100,0
2015-10-22,15.86,15.86,14.8,15.27,626400,0
2015-10-23,15.44,16.32,15.4,15.97,626000,0
2015-10-26,15.88,16.36,15.36,15.59,418800,0
2015-10-27,15.68,16.06,15.42,15.7,388300,0
2015-10-28,16.05,17.14,15.6,16.91,835000,0
2015-10-29,16.89,17.6,16.47,16.53,473900,0
2015-10-30,16.6,17.07,16.21,16.5,552200,0
2015-11-02,16.5,17.55,16.44,17.22,732261,0
2015-11-03,17.29,18.22,16.85,17.78,795000,0
2015-11-04,18.88,20.39,17.78,18.26,1220110,0
2015-11-05,18.18,18.26,17.12,17.78,632900,0
2015-11-06,17.62,18.3,17.08,18.11,602800,0
2015-11-09,18.11,18.55,18.02,18.27,667567,0
2015-11-10,18.15,19.22,18.05,18.86,668100,0
2015-11-11,18.86,18.95,17.57,17.59,624800,0
2015-11-12,16.29,16.42,13.76,16.32,2574300,0
2015-11-13,16.26,16.82,15.97,16.2,941500,0
2015-11-16,16.09,16.4,15.84,16.11,667200,0
2015-11-17,16.01,16.85,15.94,16.68,827400,0
2015-11-18,16.7,16.8,16.15,16.51,770900,0
2015-11-19,16.63,16.63,15.79,15.97,671900,0
2015-11-20,15.97,15.97,15.44,15.45,733100,0
2015-11-23,15.58,15.84,15.14,15.33,1086500,0
2015-11-24,15.32,16.43,15.24,16.29,840400,0
2015-11-25,16.22,16.68,16.22,16.37,542100,0
2015-11-27,16.38,16.8,16.16,16.66,245600,0
2015-11-30,16.78,16.79,15.72,16.16,500000,0
2015-12-01,16.37,16.79,16.24,16.71,593924,0
2015-12-02,16.63,16.91,16.22,16.26,561322,0
2015-12-03,16.11,16.19,15.14,15.45,627209,0
2015-12-04,14.97,15,14.01,14.58,1990200,0
2015-12-07,14.65,14.85,14.12,14.44,964200,0
2015-12-08,14.05,14.935,14.01,14.82,652140,0
2015-12-09,14.8,14.9,14.3,14.59,632600,0
2015-12-10,14.63,14.86,14.14,14.24,906100,0
2015-12-11,14,14.19,12.95,13.17,1352600,0
2015-12-14,13.07,13.32,12.54,12.78,1035841,0
2015-12-15,12.93,13.41,12.89,13.25,823200,0
2015-12-16,13.49,13.79,13.27,13.65,719700,0
2015-12-17,13.81,14.06,13.36,13.84,650600,0
2015-12-18,13.73,14.44,13,14.13,1823000,0
2015-12-21,14.22,14.36,13.8,14.22,563200,0
2015-12-22,14.22,14.37,13.78,14.1,519928,0
2015-12-23,14.25,14.5,13.97,14.33,532100,0
2015-12-24,14.28,14.3,14.02,14.14,223494,0
2015-12-28,13.84,14.14,13.43,14,715568,0
2015-12-29,13.76,14,13.255,13.47,803058,0
2015-12-30,13.51,13.79,13.4,13.685,291269,0
2015-12-31,13.66,13.74,13.39,13.44,584744,0
2016-01-04,13.16,13.44,12.9,13.14,676066,0
2016-01-05,13.23,13.89,12.95,13.43,559001,0
2016-01-06,13.32,13.32,12.59,12.7,546721,0
2016-01-07,12.39,12.84,12.22,12.78,736710,0
2016-01-08,12.91,12.91,11.61,11.69,867362,0
2016-01-11,11.82,11.83,10.75,11.25,1582092,0
2016-01-12,11.49,11.82,11.19,11.48,636496,0
2016-01-13,11.34,11.76,10.71,10.87,688283,0
2016-01-14,11.07,11.53,10.46,11.34,426710,0
2016-01-15,10.92,11.33,10.4701,11.29,549721,0
2016-01-19,11.52,11.85,10.89,11.14,758200,0
2016-01-20,10.92,12.58,10.75,12.29,875520,0
2016-01-21,12.27,12.49,11.73,11.75,481941,0
2016-01-22,12.02,12.491,11.75,12.47,429803,0
2016-01-25,12.35,12.85,11.87,11.92,386312,0
2016-01-26,11.97,12.01,11.32,11.75,342872,0
2016-01-27,11.7,11.9826,10.79,11.02,367936,0
2016-01-28,11.16,11.25,10.32,10.6,544423,0
2016-01-29,10.56,11.5,10.42,11.35,692457,0
2016-02-01,11.23,11.595,10.78,11.27,458434,0
2016-02-02,11.12,11.12,10.6,10.73,340549,0
2016-02-03,10.84,10.84,10.1,10.6,317666,0
2016-02-04,10.52,10.79,9.83,10.13,695988,0
2016-02-05,10.08,14.5925,9.5101,12.13,4490751,0
2016-02-08,12.24,13.94,11.7922,12.53,2708562,0
2016-02-09,12.16,12.94,11.83,12.13,1111047,0
2016-02-10,12.31,13.27,12.2,12.48,839225,0
2016-02-11,12.17,12.48,11.98,12.36,544131,0
2016-02-12,12.46,12.86,12.05,12.84,548526,0
2016-02-16,13.04,13.26,12.73,13.14,499892,0
2016-02-17,13.24,13.71,12.83,13.35,510754,0
2016-02-18,13.32,13.32,12.84,13.12,486944,0
2016-02-19,13.01,13.79,12.75,13.64,483246,0
2016-02-22,13.89,13.91,13.4,13.62,490180,0
2016-02-23,13.42,13.76,13.1476,13.35,367855,0
2016-02-24,13.13,13.6997,12.92,13.53,331224,0
2016-02-25,13.57,13.61,12.8,13.19,453596,0
2016-02-26,13.31,13.57,13,13.25,383444,0
2016-02-29,13.22,13.5,12.53,12.54,632061,0
2016-03-01,12.72,13.12,12.15,13,762462,0
2016-03-02,12.85,13.64,12.8,13.37,661959,0
2016-03-03,14.04,14.95,13.23,13.99,1438237,0
2016-03-04,14,14.745,13.59,14.38,1516871,0
2016-03-07,14.27,15.07,14.04,14.85,1150443,0
2016-03-08,14.81,15.155,14.6,14.65,1156954,0
2016-03-09,14.65,15.77,14.25,15.21,1291277,0
2016-03-10,15.44,15.99,15.225,15.37,1283978,0
2016-03-11,15.51,15.87,15.38,15.65,710134,0
2016-03-14,15.48,15.8,15.36,15.5,575092,0
2016-03-15,15.36,15.5366,14.3,14.59,676323,0
2016-03-16,14.53,15.02,14.38,14.53,342074,0
2016-03-17,14.51,14.79,13.42,13.89,730781,0
2016-03-18,13.98,14.34,13.43,14.09,1240969,0
2016-03-21,14.06,14.75,14.02,14.72,528780,0
2016-03-22,14.72,15.105,14.62,15,649964,0
2016-03-23,15.02,15.2159,14.67,14.67,613422,0
2016-03-24,14.67,14.77,14.16,14.4,497936,0
2016-03-28,14.56,14.63,13.93,14.12,454538,0
2016-03-29,14.02,15.505,13.92,15.47,1095163,0
2016-03-30,15.7,15.71,14.82,15.03,559180,0
2016-03-31,15.11,15.51,15,15.25,805560,0
2016-04-01,15.2,16.33,14.93,16.21,769399,0
2016-04-04,16.26,16.6,15.97,16.22,591095,0
2016-04-05,16.11,16.2,15.87,16.18,440237,0
2016-04-06,16.2,16.8,16.19,16.69,498493,0
2016-04-07,16.67,17.12,16.49,16.72,674167,0
2016-04-08,16.93,17.15,16.51,16.72,402363,0
2016-04-11,16.88,16.9311,16.19,16.55,498092,0
2016-04-12,16.56,16.87,16.34,16.58,403699,0
2016-04-13,16.7,16.74,16.29,16.54,645546,0
2016-04-14,16.55,16.63,16.19,16.37,251878,0
2016-04-15,16.32,16.51,15.92,16.32,375136,0
2016-04-18,16.18,16.9,16.12,16.77,1014815,0
2016-04-19,17.03,17.1,15.99,16.3,451985,0
2016-04-20,16.41,16.785,16.24,16.58,403509,0
2016-04-21,16.5,17.17,16.42,17.16,630639,0
2016-04-22,17.22,17.82,17.22,17.81,558616,0
2016-04-25,17.82,17.905,17.31,17.55,492773,0
2016-04-26,17.56,17.565,16.88,17.2,415005,0
2016-04-27,17.17,17.385,16.87,17.08,312041,0
2016-04-28,17.07,17.49,16.82,17.17,457817,0
2016-04-29,17.02,17.2,16.8,17.16,427603,0
2016-05-02,17.16,17.16,16.34,16.87,514616,0
2016-05-03,16.77,16.93,16.43,16.54,321428,0
2016-05-04,15.84,16.05,15.28,15.92,699763,0
2016-05-05,16.07,16.24,15.49,15.63,475565,0
2016-05-06,15.62,16,14.135,15.12,1144363,0
2016-05-09,15.48,16.1,15.2,15.92,431473,0
2016-05-10,16.17,16.6,15.781,16.25,396850,0
2016-05-11,16.13,16.79,16.13,16.18,442055,0
2016-05-12,16.34,16.55,15.93,16.28,486602,0
2016-05-13,16.15,17.47,15.99,17.28,963324,0
2016-05-16,17.25,17.76,16.61,17.7,786124,0
2016-05-17,17.8,18.02,17.51,17.75,672921,0
2016-05-18,17.61,17.85,17.29,17.41,360559,0
2016-05-19,17.21,17.66,17.07,17.57,231184,0
2016-05-20,17.56,18.08,17.39,17.97,334151,0
2016-05-23,18.09,18.54,17.978,18.41,405341,0
2016-05-24,18.44,18.93,18.41,18.85,388487,0
2016-05-25,18.9,19.095,18.55,18.97,434063,0
2016-05-26,19.05,19.27,18.57,18.78,415615,0
2016-05-27,18.85,19.4375,18.81,19.15,423809,0
2016-05-31,19.16,19.68,18.98,19.51,357871,0
2016-06-01,19.44,19.7,19.09,19.62,323366,0
2016-06-02,19.72,19.97,19.48,19.74,354518,0
2016-06-03,19.74,19.8599,19.32,19.53,361473,0
2016-06-06,19.5,19.85,19.27,19.65,371794,0
2016-06-07,19.54,19.74,19.2,19.6,443392,0
2016-06-08,19.6,19.83,19.31,19.61,306248,0
2016-06-09,19.11,19.82,19.11,19.61,340294,0
2016-06-10,19.35,19.67,19,19.385,378315,0
2016-06-13,19.37,19.64,18.58,18.7,589727,0
2016-06-14,18.74,18.9713,18.27,18.55,469529,0
2016-06-15,18.69,18.93,18.28,18.57,214998,0
2016-06-16,18.45,18.61,18.22,18.52,274297,0
2016-06-17,18.44,18.96,17.76,17.82,831517,0
2016-06-20,17.93,18.622,17.51,18.31,730351,0
2016-06-21,18.34,18.4,17.868,18.34,394706,0
2016-06-22,18.28,19.21,18.28,18.87,377603,0
2016-06-23,19.1,19.16,18.61,19.12,443992,0
2016-06-24,18.35,18.86,17.93,18.44,615149,0
2016-06-27,18.4,18.65,17.86,18.05,542477,0
2016-06-28,18.35,19.14,18.2501,19.06,324484,0
2016-06-29,19.29,19.94,19.1199,19.85,449202,0
2016-06-30,19.96,20.38,19.4,20.37,718531,0
2016-07-01,20.45,20.69,20.19,20.64,282428,0
2016-07-05,20.68,20.7992,20.28,20.55,316767,0
2016-07-06,20.62,21.64,20.51,21.58,536879,0
2016-07-07,21.81,21.96,20.525,20.6,867681,0
2016-07-08,20.81,21.2,20.51,21.11,449515,0
2016-07-11,21.23,21.67,21.2201,21.65,252768,0
2016-07-12,21.86,21.9399,21.43,21.6,424036,0
2016-07-13,21.59,21.89,21.52,21.64,278936,0
2016-07-14,21.7,22,21.296,21.86,297049,0
2016-07-15,22.02,22.13,21,21.84,263342,0
2016-07-18,20.27,21.17,20.26,20.77,902254,0
2016-07-19,20.86,21.22,20.501,20.95,360859,0
2016-07-20,21.1,21.1,20.34,20.65,398236,0
2016-07-21,20.73,21.1,20.66,21,417125,0
2016-07-22,20.96,21.21,20.8414,21.03,179873,0
2016-07-25,21.03,21.6,20.78,21.5,405504,0
2016-07-26,21.39,21.65,21.09,21.37,174855,0
2016-07-27,21.47,22.22,21.07,22.07,336833,0
2016-07-28,22.05,22.7,21.721,22.53,449689,0
2016-07-29,22.49,22.69,21.875,22.22,685311,0
2016-08-01,22.18,22.58,21.81,22.23,558419,0
2016-08-02,22.22,22.59,21.94,22.26,498682,0
2016-08-03,23.98,24,22.13,22.92,1023698,0
2016-08-04,23.44,23.5,22.29,22.32,582508,0
2016-08-05,22.51,23.22,22.26,23.11,368565,0
2016-08-08,23.07,23.4,22.91,23.2,399992,0
2016-08-09,22.96,23.42,22.75,23.18,291213,0
2016-08-10,23.29,23.33,22.57,22.73,245201,0
2016-08-11,22.78,23.48,22.53,23.35,441300,0
2016-08-12,23.28,23.31,22.58,22.68,492802,0
2016-08-15,22.69,23.03,22.58,22.7,264709,0
2016-08-16,22.6,22.8057,22.26,22.3,317214,0
2016-08-17,22.46,22.9369,22.03,22.11,255319,0
2016-08-18,22.05,22.18,21.68,22.09,607796,0
2016-08-19,22.09,22.68,21.88,22.14,608144,0
2016-08-22,22.28,22.466,22.09,22.24,533973,0
2016-08-23,22.28,22.84,22.18,22.75,296852,0
2016-08-24,22.81,23.18,21.73,21.86,406668,0
2016-08-25,21.86,22.248,20.915,21.35,580864,0
2016-08-26,21.46,22.11,21.37,22.07,411330,0
2016-08-29,22.09,22.09,21.47,21.83,246102,0
2016-08-30,21.78,22.14,21.64,21.87,286284,0
2016-08-31,21.9,21.97,21.17,21.38,315075,0
2016-09-01,21.47,22.12,21.37,22.03,428865,0
2016-09-02,22.09,22.09,21.7,21.97,271665,0
2016-09-06,22.11,22.6,21.8,22.19,433662,0
2016-09-07,22.19,22.63,22.02,22.51,331845,0
2016-09-08,22.59,22.78,22.38,22.66,494187,0
2016-09-09,22.49,22.59,21.71,21.71,495461,0
2016-09-12,21.51,22.58,20.8,22.55,504424,0
2016-09-13,22.59,22.745,21.84,22.18,461292,0
2016-09-14,22.34,22.68,22.23,22.57,484303,0
2016-09-15,22.65,24.21,22.55,24.2,1015931,0
2016-09-16,24.4,25.48,24.12,25.09,2600321,0
2016-09-19,25.47,26.3,24.83,24.91,1190600,0
2016-09-20,25.14,26.08,25,25.34,584142,0
2016-09-21,25.34,26.14,25.34,26.11,602401,0
2016-09-22,26.18,26.36,25.674,26.02,660581,0
2016-09-23,26.02,26.225,25.64,26.17,453385,0
2016-09-26,26.17,26.3,25.7,25.86,425354,0
2016-09-27,25.88,26.64,25.76,26.58,485322,0
2016-09-28,26.58,26.84,26,26.675,440009,0
2016-09-29,26.56,26.68,24.32,24.63,660608,0
2016-09-30,24.73,25.0779,24.5,24.73,289252,0
2016-10-03,24.43,24.43,22.6911,23.75,942732,0
2016-10-04,23.64,24.01,23.35,23.52,423383,0
2016-10-05,23.52,24.36,23.52,24.18,412801,0
2016-10-06,24.12,24.21,23.43,23.84,534988,0
2016-10-07,23.87,23.99,23.38,23.78,457323,0
2016-10-10,24.04,24.86,24.02,24.69,381569,0
2016-10-11,26.16,26.19,22.51,23,2259023,0
2016-10-12,22.76,23.24,21.44,21.54,1232943,0
2016-10-13,21.08,22.28,21,21.96,899269,0
2016-10-14,22.02,22.17,20.62,20.81,896469,0
2016-10-17,20.72,21.24,20.64,20.69,532763,0
2016-10-18,20.86,21.108,20.46,20.62,493442,0
2016-10-19,20.71,20.99,20.56,20.71,400639,0
2016-10-20,20.6,21.07,20.46,20.88,295100,0
2016-10-21,20.8,21.12,20.45,20.83,235342,0
2016-10-24,21.05,21.2,20.625,20.65,302089,0
2016-10-25,20.65,21.29,20.53,21.05,246948,0
2016-10-26,21.05,21.25,20.4,20.65,288308,0
2016-10-27,20.75,21.05,20.25,20.35,324451,0
2016-10-28,20.2,20.7,19.905,20.6,378276,0
2016-10-31,20.45,20.795,19.7,19.8,612944,0
2016-11-01,19.9,20.4,19.8,20.2,404450,0
2016-11-02,20.2,20.5,19.725,19.75,260238,0
2016-11-03,19.8,20.05,18,18.1,839887,0
2016-11-04,17.95,18,17.25,17.85,979206,0
2016-11-07,18.3,18.85,18.25,18.7,684184,0
2016-11-08,18.4,19.15,18.25,18.95,491276,0
2016-11-09,19.85,21.5,19.55,20.25,1163902,0
2016-11-10,20.6,21.2,19.95,20.5,778300,0
2016-11-11,20.35,22.05,20.3303,21.6,1247256,0
2016-11-14,21.6,23.95,21.3,23.9,1091881,0
2016-11-15,23.85,24.55,23.3,24,671020,0
2016-11-16,23.95,24.1,23.3,23.625,443294,0
2016-11-17,23.5,24.75,23.5,24.7,408090,0
2016-11-18,24.7,24.7,22.1,22.25,1188498,0
2016-11-21,22.1,22.3,21.2,22.25,520888,0
2016-11-22,22,22.05,20.7,21.275,471984,0
2016-11-23,20.9,22.25,20.6,22.25,354454,0
2016-11-25,22.5,22.79,21.75,22.7,209609,0
2016-11-28,22.55,22.8,21.4,21.65,480198,0
2016-11-29,21.7,22.575,21.2,22.25,562968,0
2016-11-30,22.25,22.45,21.0415,21.55,399552,0
2016-12-01,21.6,21.6,20.55,21.15,424644,0
2016-12-02,21.25,21.8,20.7,21.8,259070,0
2016-12-05,21.65,22.3,21.5,22.2,287223,0
2016-12-06,22.45,22.95,21.8,22.95,398899,0
2016-12-07,22.5,22.85,21.85,22.45,563448,0
2016-12-08,22.3,22.4,21.6,22.3,375813,0
2016-12-09,22.5,23.2,22.45,23,642593,0
2016-12-12,22.85,23.5,22.85,23.2,456147,0
2016-12-13,23.5,24.5,23,23.15,471137,0
2016-12-14,23.2,23.2,22.25,22.8,325711,0
2016-12-15,22.85,23.75,22.7,23.65,375641,0
2016-12-16,23.85,24.4,23.7,23.75,1159829,0
2016-12-19,23.95,27.1,23.95,25.65,1272867,0
2016-12-20,25.75,27.05,25.65,26.1,726797,0
2016-12-21,26.25,26.4,25.3,25.4,375782,0
2016-12-22,25.35,25.6,24.25,24.9,576052,0
2016-12-23,24.95,25.64,24.8,25.6,264732,0
2016-12-27,25.65,25.95,25.4,25.7,246593,0
2016-12-28,25.85,25.9014,25,25.05,232175,0
2016-12-29,25.05,25.45,25.025,25.35,246415,0
2016-12-30,25.55,25.875,25.2,25.25,351131,0
2017-01-03,25.45,26.15,25.25,25.95,386626,0
2017-01-04,25.9,27.4,25.9,27.3,691522,0
2017-01-05,27.3,27.5,26.85,27.1,474802,0
2017-01-06,27.3,27.325,26.8,26.9,274287,0
2017-01-09,27.15,27.15,26.5,26.6,506284,0
2017-01-10,26.65,27,26,26.1,710415,0
2017-01-11,25.95,26.2,24.4,25.2,708585,0
2017-01-12,25,25.4,24.475,24.9,482294,0
2017-01-13,24.95,25.44,24.85,25.05,324016,0
2017-01-17,24.8,24.9,23.1,23.8,556165,0
2017-01-18,24,24.2,23.625,24.1,257368,0
2017-01-19,23.85,24.25,23.45,23.5,361400,0
2017-01-20,23.55,23.8,23.1,23.45,338247,0
2017-01-23,23.45,25.3,23.4,24.7,620577,0
2017-01-24,24.6,24.9,23.7,24.875,413388,0
2017-01-25,25,26.1,24.9,25.9,468578,0
2017-01-26,25.9,26.3,25.725,26,316906,0
2017-01-27,26.1,26.2,25.65,26,244052,0
2017-01-30,25.75,25.9144,25.25,25.45,285463,0
2017-01-31,25.25,27.2,25.05,27.05,471867,0
2017-02-01,27.2,27.95,26.6,26.7,527661,0
2017-02-02,26.55,26.75,25.6,26.05,423399,0
2017-02-03,26.25,26.775,25.35,26.75,443108,0
2017-02-06,26.55,26.575,25,25,579246,0
2017-02-07,25.1,25.3,24.5,24.65,384341,0
2017-02-08,24.55,25.25,24.05,25.2,351733,0
2017-02-09,25.2,25.75,25,25.7,324605,0
2017-02-10,25.75,26,25.55,25.8,333025,0
2017-02-13,25.9,26.3,25.9,26.2,419654,0
2017-02-14,26.3,26.65,26,26.4,318857,0
2017-02-15,26.35,26.75,26.2,26.6,294690,0
2017-02-16,26.55,26.75,25.6,26.2,359358,0
2017-02-17,26.15,26.45,25.65,26.1,357922,0
2017-02-21,26.3,26.8,25.4,25.85,436130,0
2017-02-22,25.75,26.03,25.025,25.1,273976,0
2017-02-23,25.1,25.35,24.65,25.35,383034,0
2017-02-24,24.95,25.55,24.95,25.3,219847,0
2017-02-27,25.35,26.81,25.15,26.65,436501,0
2017-02-28,26.6,26.85,25.55,25.7,438539,0
2017-03-01,26.1,26.75,24.9216,26,619628,0
2017-03-02,26.1,28,26.05,27.4,1184738,0
2017-03-03,27.5,29.55,27.5,28.75,983764,0
2017-03-06,29.05,30.3651,28.45,29.75,868272,0
2017-03-07,29.45,29.45,25,26.4,2944795,0
2017-03-08,26.55,28.5,26.4,27.8,1013543,0
2017-03-09,27.85,28.079,27.05,27.35,586929,0
2017-03-10,27.35,27.45,26,26.35,854394,0
2017-03-13,26.55,28,26.24,27.55,714044,0
2017-03-14,27.5,27.6,26.85,27.35,317199,0
2017-03-15,27.4,28.65,27.2,28.5,725347,0
2017-03-16,28.5,28.65,27.8,27.95,348480,0
2017-03-17,27.85,29,27.85,28.9,794827,0
2017-03-20,28.9,29.95,28.725,29.9,631015,0
2017-03-21,29.45,29.5,28.15,28.45,672834,0
2017-03-22,28.5,28.75,28.05,28.45,305864,0
2017-03-23,28.35,28.55,27.8,28.4,512205,0
2017-03-24,28.65,30.2,28.46,29.95,692395,0
2017-03-27,29.75,31.325,29.569,30.8,893173,0
2017-03-28,30.9,31.35,30.25,30.85,433864,0
2017-03-29,30.85,31.4262,30.705,30.75,446382,0
2017-03-30,30.75,31.6,30.5,31.25,583475,0
2017-03-31,31.3,32,30.919,31.3,617668,0
2017-04-03,31.8,31.9,30.75,31.25,730044,0
2017-04-04,31.45,31.9505,30.7,30.9,668243,0
2017-04-05,30.95,31.345,29.96,30.15,650694,0
2017-04-06,30.6,30.7,29.55,30.2,501981,0
2017-04-07,30,31.4,29.86,31.2,600902,0
2017-04-10,31.15,31.6,30.7858,31.3,344294,0
2017-04-11,31.2,31.5,30.995,31.175,320541,0
2017-04-12,31.2,31.5,30.8,31.35,268024,0
2017-04-13,31.25,31.745,30.9,31.05,248606,0
2017-04-17,31.05,31.3,30.755,31.25,262464,0
2017-04-18,31.25,32.5,31.05,31.85,545997,0
2017-04-19,32.05,32.65,31.85,32.45,633904,0
2017-04-20,32.65,33.15,32.05,32.75,278970,0
2017-04-21,32.7,33.045,31.742,32.15,353286,0
2017-04-24,32.55,32.95,32.1,32.4,380689,0
2017-04-25,32.6,33.025,32.35,32.95,457342,0
2017-04-26,33,33.65,32.85,33.25,462180,0
2017-04-27,33.35,33.35,32.65,33.2,352769,0
2017-04-28,33.3,33.3,32.1,32.6,378057,0
2017-05-01,32.55,33.775,32.55,33.65,517184,0
2017-05-02,33.8,34.05,32.8,33.25,408594,0
2017-05-03,33.3,33.4238,32.3,32.75,480500,0
2017-05-04,32.7,32.85,32.2,32.25,355867,0
2017-05-05,32.5,32.5,31.95,32.05,617246,0
2017-05-08,31.75,32.55,31.01,31.9,767820,0
2017-05-09,31.9,33,31.41,32.9,1009909,0
2017-05-10,30.95,32.4,29.95,31.9,1467915,0
2017-05-11,32,34.2,32,33.4,645922,0
2017-05-12,33.4,33.65,32.85,33.25,432528,0
2017-05-15,33.4,33.7,32.65,32.65,400531,0
2017-05-16,32.8,33.55,32.5,33.55,418142,0
2017-05-17,32.9,33.225,32.65,32.95,461257,0
2017-05-18,32.9,33.9,32.8,33.65,409119,0
2017-05-19,33.75,34.125,33.31,33.7,610240,0
2017-05-22,33.85,34.35,33.7,34.15,568658,0
2017-05-23,34.35,34.6,33.85,34.55,414812,0
2017-05-24,34.5,34.95,34,34.55,531611,0
2017-05-25,34.75,35.35,34.15,34.15,475192,0
2017-05-26,34.35,36.05,34.35,35.75,821965,0
2017-05-30,36,36.4,34.9,35.4,707311,0
2017-05-31,36.55,38.6,35.85,37.6,1910918,0
2017-06-01,38.4,39.2,37.85,38.75,1468026,0
2017-06-02,39.2,40.2,38.7,40.05,1068805,0
2017-06-05,40.2,41.2,38.55,39.05,786280,0
2017-06-06,38.85,39.975,38.6179,39.65,411287,0
2017-06-07,39.75,40.85,39.6,40.45,578253,0
2017-06-08,40.45,41.15,39.675,41.05,554610,0
2017-06-09,41,41.35,38.3,38.85,797108,0
2017-06-12,38.85,39.15,37.9,38.55,616290,0
2017-06-13,38.7,39.225,38.5,38.6,340334,0
2017-06-14,38.75,38.95,37.75,38.85,504382,0
2017-06-15,38.3,39.25,38.05,39.15,444843,0
2017-06-16,38.85,39.25,38.2,38.65,1266125,0
2017-06-19,39,40.25,38.45,40.25,847748,0
2017-06-20,40.35,41.5,39.95,41.4,734272,0
2017-06-21,41.4,42.85,41.4,42.75,606255,0
2017-06-22,42.6,43.65,42.6,43.65,543684,0
2017-06-23,43.85,44.95,43.4,44.15,686153,0
2017-06-26,44.35,44.525,43.45,44.1,310040,0
2017-06-27,43.85,43.85,41.505,41.85,732990,0
2017-06-28,42.85,43.75,42.15,43.2,951660,0
2017-06-29,43,43.15,42.45,42.8,668492,0
2017-06-30,42.75,43.475,42.35,43.1,355344,0
2017-07-03,43.25,43.7,42.8,43.6,181055,0
2017-07-05,44.05,44.125,42.65,42.75,790430,0
2017-07-06,42.1,42.95,40.9,42.85,652341,0
2017-07-07,43.05,43.225,42.8,43.15,452098,0
2017-07-10,43.2,43.775,42.8,43.35,509440,0
2017-07-11,43.2,44.35,43.2,44.05,491343,0
2017-07-12,44.5,44.9,44.375,44.45,381139,0
2017-07-13,44.35,44.734,43,44.05,564029,0
2017-07-14,44.05,44.45,43.5958,44.25,367520,0
2017-07-17,42.8,43.24,40.205,41.95,1366935,0
2017-07-18,42.05,43.75,41.95,43.05,1012932,0
2017-07-19,43.6,44,42.9,43.55,784451,0
2017-07-20,43.45,43.6703,41.8,42.3,524100,0
2017-07-21,42.65,42.9,42,42.2,424274,0
2017-07-24,42.3,43.5,42.25,43.5,395291,0
2017-07-25,43.45,43.9,42.75,42.8,410896,0
2017-07-26,42.75,42.8127,41.8,42.2,363512,0
2017-07-27,42.25,43,41,41.1,513408,0
2017-07-28,40.9,41.35,40.7659,41,579942,0
2017-07-31,41.05,41.5,40.4,40.45,626405,0
2017-08-01,40.45,40.95,40.25,40.45,465403,0
2017-08-02,40.7,41.35,39.55,40.6,603924,0
2017-08-03,42.95,42.95,40.7,41.8,1060237,0
2017-08-04,41.7,41.75,40.35,41.05,657675,0
2017-08-07,41.2,42.425,41.2,42.1,474606,0
2017-08-08,42.15,42.445,41.45,41.7,358778,0
2017-08-09,41.45,41.75,40.75,41.2,397116,0
2017-08-10,41,42.1,40.25,40.35,487759,0
2017-08-11,40.7,41.75,40,41.4,793147,0
2017-08-14,41.65,42.85,41.3,42.7,513124,0
2017-08-15,42.95,44.425,42.35,44.3,749164,0
2017-08-16,44.75,46.45,44.1041,45.6,1128259,0
2017-08-17,45.9,46.35,43.5,43.5,812429,0
2017-08-18,43.3,43.85,42.81,43.2,625911,0
2017-08-21,43.25,44.125,43.25,43.95,445677,0
2017-08-22,44.1,46.55,44.1,46.3,650776,0
2017-08-23,46,46.15,44.9,45,575566,0
2017-08-24,45.3,46.024,44.35,45,458913,0
2017-08-25,45.15,45.2,43.9,43.95,578264,0
2017-08-28,44.25,44.85,43.65,44.75,859326,0
2017-08-29,44.1,44.4066,43.1,43.75,632460,0
2017-08-30,43.8,44.6,43.55,43.55,488534,0
2017-08-31,43.7,46.4,43.65,45.8,835100,0
2017-09-01,46,47.5,45.75,47.4,787607,0
2017-09-05,47.1,47.75,46.5,47.05,458533,0
2017-09-06,47.25,47.9,45.9,46.75,485285,0
2017-09-07,46.85,48.05,45.85,47.8,832818,0
2017-09-08,47.65,49.95,47.65,48.6,806018,0
2017-09-11,49.05,49.7912,47.9,48.2,494557,0
2017-09-12,48.3,48.5,47.8,48.35,361748,0
2017-09-13,48.15,48.95,47.71,47.9,651516,0
2017-09-14,47.9,50,47.7,48.85,842251,0
2017-09-15,48.65,49.175,46.9,49.05,1026254,0
2017-09-18,49.25,50.045,48.875,49.65,649959,0
2017-09-19,44.7,45.79,37.2234,38.05,6101092,0
2017-09-20,38.7,38.9618,36.5,36.75,2356464,0
2017-09-21,36.3,39.75,36.16,39.4,1554491,0
2017-09-22,39.35,39.625,38.8,39,670650,0
2017-09-25,38.85,39.6,38.5,39.1,653145,0
2017-09-26,39.05,39.1,37.55,37.7,528306,0
2017-09-27,37.95,39.35,37.455,39.05,627053,0
2017-09-28,38.8,39.3,37.95,39.3,638512,0
2017-09-29,39.45,40.2,39.35,40,843527,0
2017-10-02,40.35,41,40,40.9,692802,0
2017-10-03,41,41.2,39.9,41.2,594860,0
2017-10-04,41.15,41.65,40.8,41.35,354837,0
2017-10-05,41.4,41.85,40.95,41.75,583635,0
2017-10-06,41.5,42.4,41.35,42.4,539095,0
2017-10-09,42.2,42.45,40.95,41.2,437860,0
2017-10-10,41.45,41.45,40.71,41.1,306221,0
2017-10-11,41.15,41.7,41.05,41.2,334200,0
2017-10-12,41.3,41.675,41.05,41.3,247482,0
2017-10-13,41.25,41.7,40.875,41.35,371322,0
2017-10-16,41.6,42.15,40.85,41.2,332555,0
2017-10-17,41.25,41.25,40.75,41.05,249266,0
2017-10-18,41.35,41.5,40.8,41.25,236224,0
2017-10-19,41.65,42.8,40.36,42.6,703559,0
2017-10-20,42.85,43.25,41.8,41.85,421091,0
2017-10-23,41.85,42.05,40.95,41.4,249387,0
2017-10-24,41.7,42.2,41.25,41.55,324839,0
2017-10-25,41.45,41.9,40.8,41.5,276981,0
2017-10-26,41.35,41.4,39.625,39.85,413173,0
2017-10-27,39.725,41.45,39.7,41.25,373608,0
2017-10-30,41,41.85,40.2,40.9,313107,0
2017-10-31,41.05,41.9,40.505,41.6,330038,0
2017-11-01,41.65,42,40.75,41.95,495546,0
2017-11-02,41.8,41.8,41,41.5,264750,0
2017-11-03,41.65,42.15,41.2,42.05,347083,0
2017-11-06,42.25,43.15,41,41.1,641686,0
2017-11-07,38,38,33.3,36.4,2741006,0
2017-11-08,37.8,38,35.925,36.9,725844,0
2017-11-09,36.5,36.875,35.95,36.55,544898,0
2017-11-10,36.6,38.25,36.4,37.2,458677,0
