Date,Open,High,Low,Close,Volume,OpenInt
2012-03-23,0.6,0.623,0.542,0.55,51735040,0
2012-03-26,0.561,0.574,0.47,0.47,10417150,0
2012-03-27,0.465,0.499,0.458,0.46,3147860,0
2012-03-28,0.453,0.468,0.445,0.45,2095620,0
2012-03-29,0.446,0.45,0.425,0.435,1815690,0
2012-03-30,0.447,0.454,0.425,0.439,1271940,0
2012-04-02,0.435,0.464,0.435,0.438,1971790,0
2012-04-03,0.466,0.468,0.423,0.426,1865970,0
2012-04-04,0.423,0.43,0.412,0.43,1366070,0
2012-04-05,0.426,0.45,0.425,0.436,351300,0
2012-04-09,0.435,0.46,0.43,0.438,785590,0
2012-04-10,0.436,0.465,0.436,0.452,1593130,0
2012-04-11,0.455,0.475,0.445,0.465,1018550,0
2012-04-12,0.461,0.48,0.461,0.465,1327770,0
2012-04-13,0.462,0.484,0.461,0.482,2416460,0
2012-04-16,0.485,0.512,0.482,0.501,2002310,0
2012-04-17,0.504,0.565,0.504,0.544,2818900,0
2012-04-18,0.541,0.59,0.541,0.59,3351900,0
2012-04-19,0.59,0.598,0.577,0.595,1855880,0
2012-04-20,0.593,0.598,0.581,0.596,1070490,0
2012-04-23,0.59,0.6,0.567,0.6,1281580,0
2012-04-24,0.61,0.61,0.59,0.602,1568870,0
2012-04-25,0.605,0.605,0.523,0.525,3281450,0
2012-04-26,0.525,0.563,0.511,0.531,1345330,0
2012-04-27,0.532,0.553,0.525,0.53,600080,0
2012-04-30,0.527,0.561,0.527,0.54,931540,0
2012-05-01,0.545,0.559,0.534,0.546,730910,0
2012-05-02,0.571,0.576,0.558,0.569,829890,0
2012-05-03,0.571,0.575,0.55,0.556,508500,0
2012-05-04,0.526,0.573,0.526,0.549,235330,0
2012-05-07,0.547,0.56,0.531,0.538,458650,0
2012-05-08,0.534,0.55,0.522,0.53,832090,0
2012-05-09,0.522,0.549,0.52,0.537,310560,0
2012-05-10,0.537,0.558,0.509,0.517,1597490,0
2012-05-11,0.516,0.548,0.51,0.54,484220,0
2012-05-14,0.546,0.575,0.546,0.565,1715720,0
2012-05-15,0.57,0.582,0.517,0.529,832130,0
2012-05-16,0.533,0.54,0.501,0.505,647820,0
2012-05-17,0.515,0.517,0.5,0.511,543290,0
2012-05-18,0.516,0.53,0.515,0.515,1081570,0
2012-05-21,0.524,0.539,0.5,0.503,277440,0
2012-05-22,0.503,0.518,0.462,0.486,516660,0
2012-05-23,0.479,0.486,0.431,0.469,682760,0
2012-05-24,0.48,0.486,0.475,0.48,185000,0
2012-05-25,0.481,0.51,0.481,0.5,291850,0
2012-05-29,0.504,0.514,0.494,0.506,696360,0
2012-05-30,0.506,0.531,0.5,0.529,2236650,0
2012-05-31,0.529,0.552,0.529,0.55,909170,0
2012-06-01,0.54,0.554,0.528,0.551,668420,0
2012-06-04,0.557,0.56,0.537,0.55,221070,0
2012-06-05,0.55,0.567,0.55,0.562,482690,0
2012-06-06,0.567,0.588,0.559,0.588,1119680,0
2012-06-07,0.586,0.6,0.56,0.569,916060,0
2012-06-08,0.563,0.586,0.56,0.573,303280,0
2012-06-11,0.585,0.589,0.562,0.583,672940,0
2012-06-12,0.586,0.594,0.574,0.59,1674790,0
2012-06-13,0.59,0.59,0.569,0.574,637500,0
2012-06-14,0.583,0.59,0.56,0.576,1344080,0
2012-06-15,0.587,0.59,0.581,0.589,684390,0
2012-06-18,0.598,0.61,0.594,0.6,692950,0
2012-06-19,0.6,0.638,0.598,0.614,2154420,0
2012-06-20,0.615,0.615,0.607,0.61,867640,0
2012-06-21,0.611,0.615,0.607,0.61,1643100,0
2012-06-22,0.615,0.615,0.605,0.61,1124750,0
2012-06-25,0.611,0.611,0.605,0.611,182750,0
2012-06-26,0.611,0.615,0.606,0.615,305770,0
2012-06-27,0.609,0.61,0.606,0.61,96300,0
2012-06-28,0.61,0.61,0.605,0.61,104000,0
2012-06-29,0.615,0.615,0.6,0.61,168210,0
2012-07-02,0.605,0.61,0.6,0.61,140050,0
2012-07-03,0.61,0.61,0.606,0.609,243350,0
2012-07-05,0.61,0.633,0.606,0.619,900930,0
2012-07-06,0.615,0.618,0.588,0.612,400380,0
2012-07-09,0.61,0.612,0.588,0.611,294870,0
2012-07-10,0.61,0.61,0.59,0.597,280400,0
2012-07-11,0.6,0.6,0.588,0.6,183520,0
2012-07-12,0.598,0.6,0.587,0.6,213110,0
2012-07-13,0.6,0.6,0.589,0.595,128450,0
2012-07-16,0.597,0.6,0.588,0.594,154000,0
2012-07-17,0.596,0.596,0.585,0.594,149690,0
2012-07-18,0.591,0.591,0.584,0.584,28000,0
2012-07-19,0.582,0.584,0.55,0.554,441380,0
2012-07-20,0.558,0.567,0.555,0.555,59000,0
2012-07-23,0.555,0.556,0.531,0.538,230020,0
2012-07-24,0.536,0.536,0.509,0.515,173140,0
2012-07-25,0.521,0.533,0.51,0.525,106430,0
2012-07-26,0.525,0.538,0.517,0.538,123370,0
2012-07-27,0.54,0.574,0.537,0.57,209260,0
2012-07-30,0.572,0.585,0.547,0.557,190700,0
2012-07-31,0.56,0.56,0.555,0.556,53150,0
2012-08-01,0.56,0.56,0.542,0.552,251580,0
2012-08-02,0.531,0.56,0.531,0.551,339800,0
2012-08-03,0.55,0.56,0.532,0.554,90030,0
2012-08-06,0.55,0.55,0.534,0.547,122000,0
2012-08-07,0.545,0.548,0.518,0.544,115400,0
2012-08-08,0.547,0.564,0.538,0.552,504100,0
2012-08-09,0.554,0.564,0.546,0.546,405000,0
2012-08-10,0.56,0.566,0.531,0.535,2658750,0
2012-08-13,0.542,0.547,0.54,0.545,434050,0
2012-08-14,0.544,0.55,0.535,0.545,229000,0
2012-08-15,0.546,0.546,0.544,0.544,112500,0
2012-08-16,0.54,0.547,0.538,0.54,318500,0
2012-08-17,0.536,0.546,0.521,0.539,107500,0
2012-08-20,0.537,0.537,0.51,0.523,115840,0
2012-08-21,0.523,0.54,0.513,0.515,11500,0
2012-08-22,0.519,0.524,0.476,0.48,394100,0
2012-08-23,0.484,0.509,0.484,0.5,272500,0
2012-08-24,0.499,0.5,0.49,0.5,66000,0
2012-08-27,0.502,0.526,0.49,0.505,431110,0
2012-08-28,0.509,0.53,0.509,0.529,89440,0
2012-08-29,0.53,0.6,0.528,0.577,300450,0
2012-08-30,0.574,0.602,0.556,0.594,2038700,0
2012-08-31,0.605,0.61,0.578,0.6,442320,0
2012-09-04,0.6,0.61,0.572,0.6,990370,0
2012-09-05,0.604,0.62,0.604,0.614,849900,0
2012-09-06,0.62,0.62,0.597,0.619,388110,0
2012-09-07,0.617,0.619,0.603,0.614,182590,0
2012-09-10,0.618,0.618,0.611,0.614,37000,0
2012-09-11,0.613,0.62,0.608,0.619,110000,0
2012-09-12,0.615,0.615,0.603,0.615,174610,0
2012-09-13,0.615,0.615,0.607,0.615,138480,0
2012-09-14,0.615,0.619,0.608,0.616,146500,0
2012-09-17,0.616,0.616,0.605,0.609,224000,0
2012-09-18,0.605,0.619,0.605,0.614,175750,0
2012-09-19,0.615,0.65,0.611,0.649,1151300,0
2012-09-20,0.65,0.655,0.64,0.645,240010,0
2012-09-21,0.65,0.65,0.64,0.65,203420,0
2012-09-24,0.644,0.709,0.637,0.666,801050,0
2012-09-25,0.667,0.711,0.653,0.69,515820,0
2012-09-26,0.697,0.751,0.685,0.75,1198500,0
2012-09-27,0.75,0.767,0.729,0.745,1888070,0
2012-09-28,0.739,0.75,0.735,0.75,338180,0
2012-10-01,0.75,0.75,0.732,0.739,432800,0
2012-10-02,0.739,0.742,0.725,0.736,121440,0
2012-10-03,0.732,0.747,0.719,0.745,767000,0
2012-10-04,0.742,0.749,0.731,0.748,197000,0
2012-10-05,0.744,0.749,0.73,0.741,375020,0
2012-10-08,0.746,0.75,0.74,0.746,606170,0
2012-10-09,0.748,0.78,0.742,0.779,968340,0
2012-10-10,0.78,0.817,0.773,0.8,1510830,0
2012-10-11,0.806,0.832,0.8,0.832,982830,0
2012-10-12,0.83,0.838,0.813,0.836,769140,0
2012-10-15,0.844,0.877,0.83,0.871,919000,0
2012-10-16,0.87,0.905,0.86,0.9,2014090,0
2012-10-17,0.911,0.95,0.9,0.943,2392210,0
2012-10-18,0.995,0.995,0.945,0.98,883830,0
2012-10-19,0.99,0.995,0.95,0.995,778390,0
2012-10-22,0.999,1.067,0.986,1.05,1722680,0
2012-10-23,1.05,1.053,1.024,1.048,942830,0
2012-10-24,1.045,1.045,1,1.029,684570,0
2012-10-25,1.029,1.05,1.015,1.036,790500,0
2012-10-26,1.025,1.04,0.959,1,873850,0
2012-10-31,1,1.01,0.985,1.003,709790,0
2012-11-01,1.025,1.028,0.997,1.025,340490,0
2012-11-02,1.03,1.03,1.021,1.025,273700,0
2012-11-05,1.021,1.046,1.011,1.013,832650,0
2012-11-06,1.01,1.049,0.99,1.025,1232780,0
2012-11-07,1.013,1.099,1,1.097,1138770,0
2012-11-08,1.099,1.159,1.098,1.155,2933060,0
2012-11-09,1.165,1.199,1.14,1.157,1843340,0
2012-11-12,1.155,1.155,1.104,1.115,415650,0
2012-11-13,1.1,1.134,1.1,1.133,392190,0
2012-11-14,1.175,1.396,1.162,1.245,2831460,0
2012-11-15,1.227,1.227,1.049,1.198,1823230,0
2012-11-16,1.168,1.186,1.128,1.141,1134000,0
2012-11-19,1.15,1.212,1.101,1.206,866660,0
2012-11-20,1.173,1.25,1.172,1.246,1545570,0
2012-11-21,1.25,1.25,1.225,1.246,1057310,0
2012-11-23,1.246,1.246,1.22,1.236,209320,0
2012-11-26,1.25,1.3,1.238,1.297,2525750,0
2012-11-27,1.297,1.32,1.266,1.311,1392110,0
2012-11-28,1.315,1.363,1.31,1.36,1317000,0
2012-11-29,1.375,1.389,1.361,1.376,1060790,0
2012-11-30,1.378,1.385,1.36,1.374,786200,0
2012-12-03,1.361,1.4,1.241,1.391,1942010,0
2012-12-04,1.388,1.425,1.254,1.293,2624770,0
2012-12-05,1.28,1.29,1.226,1.251,1765710,0
2012-12-06,1.249,1.25,1.175,1.217,2283960,0
2012-12-07,1.183,1.248,1.181,1.219,1038340,0
2012-12-10,1.22,1.233,1.183,1.233,498080,0
2012-12-11,1.249,1.25,1.221,1.246,544580,0
2012-12-12,1.25,1.25,1.232,1.235,225580,0
2012-12-13,1.25,1.35,1.243,1.339,2128970,0
2012-12-14,1.35,1.474,1.35,1.456,3097990,0
2012-12-17,1.45,1.474,1.37,1.442,1392470,0
2012-12-18,1.433,1.474,1.428,1.455,1014760,0
2012-12-19,1.463,1.6,1.463,1.568,3216100,0
2012-12-20,1.568,1.598,1.522,1.58,1494970,0
2012-12-21,1.574,1.603,1.54,1.603,1043810,0
2012-12-24,1.6,1.8,1.594,1.79,1002130,0
2012-12-26,1.798,1.931,1.743,1.785,2319830,0
2012-12-27,1.786,1.806,1.651,1.69,1022530,0
2012-12-28,1.75,1.797,1.712,1.779,729540,0
2012-12-31,1.775,1.799,1.761,1.784,652880,0
2013-01-02,1.799,1.813,1.565,1.652,2862670,0
2013-01-03,1.655,1.747,1.611,1.737,1105100,0
2013-01-04,1.747,1.753,1.655,1.66,460570,0
2013-01-07,1.725,1.812,1.666,1.8,2099570,0
2013-01-08,1.812,1.864,1.793,1.803,932370,0
2013-01-09,1.815,1.973,1.806,1.971,2680050,0
2013-01-10,1.972,2.08,1.951,2.055,3053920,0
2013-01-11,2.06,2.06,1.965,2.019,1795650,0
2013-01-14,1.99,2.029,1.895,1.981,2486860,0
2013-01-15,1.999,2.014,1.982,1.997,903660,0
2013-01-16,2,2.015,1.96,1.972,1191450,0
2013-01-17,1.999,2.013,1.963,2.001,716610,0
2013-01-18,2.05,2.05,1.92,1.988,837450,0
2013-01-22,1.97,2.013,1.951,1.993,1466990,0
2013-01-23,2.005,2.1,1.979,2.084,1837000,0
2013-01-24,2.063,2.281,2.063,2.205,1662740,0
2013-01-25,2.22,2.242,1.99,1.996,2250650,0
2013-01-28,1.985,2.025,1.93,1.949,1720790,0
2013-01-29,1.95,1.95,1.796,1.828,1943560,0
2013-01-30,1.828,1.884,1.828,1.883,702060,0
2013-01-31,1.911,1.911,1.745,1.857,1417430,0
2013-02-01,1.855,1.9,1.825,1.898,1261580,0
2013-02-04,1.892,1.904,1.803,1.836,1029620,0
2013-02-05,1.826,1.849,1.81,1.831,460560,0
2013-02-06,1.843,2.105,1.839,2.056,4343150,0
2013-02-07,2.12,2.554,2.12,2.511,4258700,0
2013-02-08,2.434,2.599,2.236,2.563,4550280,0
2013-02-11,2.543,2.619,2.475,2.525,2192990,0
2013-02-12,2.529,2.529,2.473,2.519,521590,0
2013-02-13,2.565,2.565,2.332,2.519,5014630,0
2013-02-14,2.517,2.518,2.471,2.495,840800,0
2013-02-15,2.495,2.518,2.455,2.49,752090,0
2013-02-19,2.489,2.489,2.354,2.438,1119260,0
2013-02-20,2.417,2.419,2.332,2.336,920160,0
2013-02-21,2.29,2.3,2.158,2.265,2481960,0
2013-02-22,2.224,2.722,2.18,2.442,10984910,0
2013-02-25,2.44,2.849,2.415,2.845,7856870,0
2013-02-26,2.754,2.754,2.42,2.56,9923010,0
2013-02-27,2.52,2.699,2.461,2.648,3966760,0
2013-02-28,2.68,2.769,2.521,2.588,4446790,0
2013-03-01,2.65,2.679,2.575,2.583,1710190,0
2013-03-04,2.795,2.795,2.426,2.54,2169970,0
2013-03-05,2.54,2.643,2.475,2.524,2095340,0
2013-03-06,2.543,2.55,2.327,2.358,3299920,0
2013-03-07,2.392,2.606,2.37,2.519,3920330,0
2013-03-08,2.517,2.547,2.42,2.434,1706560,0
2013-03-11,2.487,2.595,2.462,2.575,2767800,0
2013-03-12,2.597,2.65,2.486,2.587,4091980,0
2013-03-13,2.561,2.606,2.437,2.444,3226000,0
2013-03-14,2.47,2.659,2.41,2.636,29904850,0
2013-03-15,2.691,2.848,2.572,2.848,11954150,0
2013-03-18,2.696,2.849,2.68,2.712,6162240,0
2013-03-19,2.75,2.94,2.712,2.869,11179730,0
2013-03-20,2.864,3.023,2.855,2.93,5685340,0
2013-03-21,2.96,2.96,2.811,2.894,2263200,0
2013-03-22,2.899,2.928,2.861,2.861,4379160,0
2013-03-25,2.923,2.923,2.735,2.857,2473610,0
2013-03-26,2.831,3,2.782,2.984,5964070,0
2013-03-27,2.964,3.164,2.905,3.112,6296870,0
2013-03-28,3.126,3.24,3.032,3.037,8511120,0
2013-04-01,3.025,3.078,2.959,2.985,3918880,0
2013-04-02,2.995,3.051,2.922,2.952,3303750,0
2013-04-03,2.965,3.028,2.881,2.965,4477050,0
2013-04-04,3.145,3.23,3.01,3.053,3187110,0
2013-04-05,3.024,3.18,2.983,3.148,4723680,0
2013-04-08,3.248,3.248,3.056,3.101,5018760,0
2013-04-09,3.12,3.157,2.89,2.999,8164050,0
2013-04-10,3,3.05,2.802,2.835,7062730,0
2013-04-11,2.872,2.894,2.74,2.845,3861460,0
2013-04-12,2.815,2.832,2.707,2.766,3611900,0
2013-04-15,2.747,2.788,2.667,2.72,2815540,0
2013-04-16,2.735,2.869,2.727,2.825,3991130,0
2013-04-17,2.812,2.839,2.736,2.768,2854790,0
2013-04-18,2.756,2.823,2.747,2.785,3221830,0
2013-04-19,2.815,2.92,2.766,2.864,3945270,0
2013-04-22,2.903,3.01,2.875,2.97,3154580,0
2013-04-23,2.969,3.012,2.88,3,3004010,0
2013-04-24,3.013,3.113,2.951,2.986,2820870,0
2013-04-25,2.975,2.985,2.88,2.924,3007330,0
2013-04-26,2.907,2.96,2.852,2.907,1795590,0
2013-04-29,2.938,2.993,2.869,2.981,3245560,0
2013-04-30,2.981,3.084,2.981,3.079,3831970,0
2013-05-01,3.056,3.167,3.056,3.167,4000590,0
2013-05-02,3.175,3.387,3.175,3.363,7019620,0
2013-05-03,3.34,3.449,3.197,3.29,3796400,0
2013-05-06,3.26,3.38,3.26,3.313,3043650,0
2013-05-07,3.375,3.385,3.281,3.379,2903210,0
2013-05-08,3.35,3.417,3.29,3.4,3095040,0
2013-05-09,3.4,3.5,3.355,3.376,2917430,0
2013-05-10,3.395,3.446,3.079,3.177,9369750,0
2013-05-13,3.126,3.315,3.079,3.155,7853640,0
2013-05-14,3.203,3.401,3.125,3.35,12416270,0
2013-05-15,3.74,3.775,3.126,3.181,29991050,0
2013-05-16,3.23,3.464,3.181,3.318,9232800,0
2013-05-17,3.37,3.44,3.226,3.314,4756420,0
2013-05-20,3.39,3.63,3.39,3.619,7691140,0
2013-05-21,3.618,3.846,3.608,3.656,6640500,0
2013-05-22,3.632,3.65,3.354,3.401,6510270,0
2013-05-23,3.328,3.432,3.259,3.364,6380160,0
2013-05-24,3.366,3.46,3.3,3.4,5215470,0
2013-05-28,3.3,3.41,2.867,2.953,19284280,0
2013-05-29,3.02,3.098,2.854,2.952,16689230,0
2013-05-30,2.95,3.074,2.912,2.978,6030270,0
2013-05-31,2.99,3.117,2.951,2.997,4520010,0
2013-06-03,2.982,2.992,2.71,2.931,7806230,0
2013-06-04,2.99,2.996,2.896,2.913,4508660,0
2013-06-05,2.9,2.946,2.837,2.861,5023000,0
2013-06-06,2.86,2.977,2.86,2.946,1647180,0
2013-06-07,2.902,3.016,2.891,2.994,4720220,0
2013-06-10,3.065,3.114,2.979,3.096,3418970,0
2013-06-11,3.057,3.399,3.025,3.221,8718480,0
2013-06-12,3.325,3.366,3.202,3.303,8196570,0
2013-06-13,3.252,3.399,3.252,3.356,3649100,0
2013-06-14,3.328,3.347,3.231,3.243,3056140,0
2013-06-17,3.276,3.307,3.225,3.249,1623770,0
2013-06-18,3.28,3.349,3.266,3.299,3271060,0
2013-06-19,3.249,3.249,2.899,2.9,11447440,0
2013-06-20,2.892,2.901,2.612,2.644,13006260,0
2013-06-21,2.691,2.788,2.625,2.649,7987410,0
2013-06-24,2.574,2.581,2.326,2.553,12024030,0
2013-06-25,2.598,2.73,2.595,2.666,4912130,0
2013-06-26,2.787,2.787,2.665,2.734,3712820,0
2013-06-27,2.779,2.82,2.737,2.817,3929710,0
2013-06-28,2.805,2.959,2.805,2.916,5564500,0
2013-07-01,2.962,3.037,2.889,2.917,6258520,0
2013-07-02,2.9,2.935,2.769,2.813,2521640,0
2013-07-03,2.809,2.834,2.8,2.82,927760,0
2013-07-05,2.837,2.855,2.8,2.837,1141150,0
2013-07-08,2.817,2.952,2.817,2.945,3084320,0
2013-07-09,2.99,3,2.924,2.995,3246310,0
2013-07-10,3.01,3.013,2.875,2.965,3540060,0
2013-07-11,2.994,3.073,2.965,3.026,2440520,0
2013-07-12,3.042,3.162,3.025,3.104,3436330,0
2013-07-15,3.24,3.27,3.106,3.251,10237730,0
2013-07-16,3.283,3.37,3.255,3.308,6355640,0
2013-07-17,3.31,3.58,3.289,3.578,10832890,0
2013-07-18,3.518,3.755,3.484,3.724,11460490,0
2013-07-19,3.699,3.73,3.65,3.721,4978230,0
2013-07-22,3.712,3.833,3.702,3.754,3170620,0
2013-07-23,3.909,3.928,3.8,3.918,4410540,0
2013-07-24,4.27,4.27,3.947,4.21,9429490,0
2013-07-25,4.4,4.487,4.091,4.127,9737190,0
2013-07-26,4.128,4.288,4.014,4.219,5041970,0
2013-07-29,4.203,4.4,4.191,4.213,6818720,0
2013-07-30,4.299,4.378,4.06,4.221,9272270,0
2013-07-31,4.2,4.273,4.111,4.212,2494600,0
2013-08-01,4.334,4.498,4.216,4.468,5028850,0
2013-08-02,4.496,4.496,4.388,4.409,3652210,0
2013-08-05,4.5,4.574,4.37,4.487,6782260,0
2013-08-06,4.45,4.827,4.411,4.729,5292190,0
2013-08-07,4.657,4.677,4.42,4.605,7302370,0
2013-08-08,4.693,5.009,4.677,4.876,9296720,0
2013-08-09,4.888,5.011,4.835,4.971,5134030,0
2013-08-12,5,5.043,4.854,4.868,3828980,0
2013-08-13,4.85,4.887,4.325,4.536,19332410,0
2013-08-14,4.479,4.609,4.356,4.596,12050840,0
2013-08-15,4.01,4.214,3.85,3.956,22810090,0
2013-08-16,3.935,4.08,3.871,3.99,4557120,0
2013-08-19,3.911,4.5,3.906,4.321,9179720,0
2013-08-20,4.165,4.243,4.03,4.137,8054510,0
2013-08-21,4.072,4.168,3.95,3.956,6338080,0
2013-08-22,3.923,4.173,3.808,4.118,7517980,0
2013-08-23,4.136,4.235,4.035,4.047,4574950,0
2013-08-26,4.074,4.084,3.916,4.05,3175650,0
2013-08-27,4.038,4.038,3.9,3.919,3724050,0
2013-08-28,3.891,3.927,3.815,3.888,5784840,0
2013-08-29,3.848,4.075,3.848,4.05,3461000,0
2013-08-30,4.1,4.405,4.05,4.33,14239570,0
2013-09-03,4.409,4.527,4.22,4.242,10490230,0
2013-09-04,4.338,4.359,4.123,4.211,5032970,0
2013-09-05,4.3,4.375,4.267,4.294,5392500,0
2013-09-06,4.309,4.388,4.276,4.38,6711450,0
2013-09-09,4.352,4.84,4.246,4.789,21770990,0
2013-09-10,4.877,4.956,4.653,4.793,12896480,0
2013-09-11,4.775,4.942,4.743,4.913,6462150,0
2013-09-12,4.93,5.068,4.845,4.914,13636610,0
2013-09-13,4.927,4.959,4.629,4.732,9382060,0
2013-09-16,4.818,5.05,4.818,4.888,8207600,0
2013-09-17,4.853,4.921,4.753,4.901,3585860,0
2013-09-18,5.15,5.726,5.09,5.701,25156650,0
2013-09-19,5.701,6.375,5.701,6.012,35857450,0
2013-09-20,6.085,6.116,5.874,6,8765480,0
2013-09-23,5.966,6.111,5.692,5.803,7647350,0
2013-09-24,5.814,5.82,5.635,5.71,7249140,0
2013-09-25,5.743,5.89,5.65,5.836,7889700,0
2013-09-26,5.858,5.858,5.709,5.797,6414520,0
2013-09-27,5.8,5.849,5.75,5.799,2943470,0
2013-09-30,5.66,5.766,5.58,5.68,4060830,0
2013-10-01,5.755,6.1,5.697,6.085,4709060,0
2013-10-02,6.054,6.596,6.054,6.578,14390860,0
2013-10-03,6.666,7,6.562,6.922,27016680,0
2013-10-04,6.912,6.917,6.617,6.792,19354180,0
2013-10-07,6.702,6.95,6.591,6.822,10736520,0
2013-10-08,6.778,6.812,6.155,6.198,18503310,0
2013-10-09,6.227,6.31,6.025,6.29,10572140,0
2013-10-10,6.353,6.539,6.353,6.503,10840400,0
2013-10-11,6.666,7.15,6.609,6.992,8437660,0
2013-10-14,6.9,6.922,6.64,6.793,9919880,0
2013-10-15,6.81,7.18,6.787,6.807,9255410,0
2013-10-16,6.85,7.103,6.85,7.055,7991100,0
2013-10-17,6.9,7.381,6.88,7.349,7907470,0
2013-10-18,7.506,7.72,7.442,7.651,8810250,0
2013-10-21,7.745,7.78,7.476,7.648,5895110,0
2013-10-22,7.64,7.679,7.03,7.358,7928220,0
2013-10-23,7.275,7.28,6.853,6.941,7476730,0
2013-10-24,6.96,7.366,6.902,7.33,11126760,0
2013-10-25,7.416,7.444,6.43,6.666,17060770,0
2013-10-28,6.689,6.877,6.07,6.415,17454200,0
2013-10-29,6.442,7.08,6.368,6.944,10786150,0
2013-10-30,7.051,7.266,6.712,6.731,5559120,0
2013-10-31,6.649,6.912,6.454,6.893,7204150,0
2013-11-01,7.024,7.122,6.962,7.08,4205690,0
2013-11-04,7.2,7.966,7.149,7.901,11682830,0
2013-11-05,7.895,7.895,7.58,7.632,6260070,0
2013-11-06,7.7,7.722,7.283,7.309,11713110,0
2013-11-07,7.327,7.362,6.724,7.071,11954710,0
2013-11-08,7.045,7.49,6.803,7.488,10620260,0
2013-11-11,7.4,7.47,7.256,7.332,12202530,0
2013-11-12,7.188,8.647,7,8.448,25681490,0
2013-11-13,8.303,8.981,8.301,8.699,11841890,0
2013-11-14,8.745,8.78,8.178,8.435,12868410,0
2013-11-15,8.505,8.823,8.413,8.669,7440190,0
2013-11-18,8.83,9.12,8.53,8.645,11271600,0
2013-11-19,8.486,8.486,7.729,8.161,20021810,0
2013-11-20,8.136,8.233,7.671,7.728,14471170,0
2013-11-21,7.815,8.11,7.738,8.012,8447530,0
2013-11-22,7.943,8.102,7.81,7.975,4672930,0
2013-11-25,8.043,8.043,7.701,7.851,9824890,0
2013-11-26,7.784,8.125,7.726,8.052,7562600,0
2013-11-27,8.07,8.096,7.882,8.069,5889340,0
2013-11-29,8.068,8.347,8.029,8.311,4884390,0
2013-12-02,8.304,8.477,8.269,8.405,10226000,0
2013-12-03,8.409,8.559,8.347,8.5,7457640,0
2013-12-04,8.458,8.5,8.208,8.308,6490940,0
2013-12-05,8.3,8.381,8.074,8.164,6780480,0
2013-12-06,8.2,8.378,8.118,8.255,6318400,0
2013-12-09,8.253,8.35,7.857,8.03,9559930,0
2013-12-10,7.984,8.287,7.129,8.046,40494370,0
2013-12-11,8.298,8.298,7.82,7.835,10093990,0
2013-12-12,7.8,7.874,7.705,7.785,5890310,0
2013-12-13,7.866,8.18,7.816,8.054,7346460,0
2013-12-16,8.051,8.13,7.68,7.734,4670480,0
2013-12-17,7.664,7.806,7.342,7.729,3019490,0
2013-12-18,7.818,7.849,7.404,7.563,8468050,0
2013-12-19,7.561,8.139,7.457,8.069,12238700,0
2013-12-20,7.979,8.13,7.918,8.09,5046130,0
2013-12-23,8.235,8.565,8.179,8.517,14044210,0
2013-12-24,8.5,8.59,8.47,8.529,5055570,0
2013-12-26,8.495,8.535,8.251,8.399,6205220,0
2013-12-27,8.391,8.56,8.356,8.415,7130600,0
2013-12-30,8.334,8.371,8,8.221,3756780,0
2013-12-31,8.324,8.49,8.264,8.368,3297310,0
2014-01-02,8.262,8.826,8.262,8.698,11765640,0
2014-01-03,8.707,8.795,8.31,8.51,7042020,0
2014-01-06,8.474,8.65,8.161,8.228,9633530,0
2014-01-07,8.105,9.094,8.021,9.051,10729260,0
2014-01-08,9.032,9.427,8.887,9.257,15478700,0
2014-01-09,9.3,9.414,8.708,8.842,12228520,0
2014-01-10,8.905,8.958,8.694,8.852,4721440,0
2014-01-13,9.016,9.308,8.612,8.832,8177030,0
2014-01-14,8.972,9.489,8.928,9.318,7230390,0
2014-01-15,9.3,9.7,8.989,9.644,9286920,0
2014-01-16,9.777,10.436,9.739,10.381,16156520,0
2014-01-17,10.438,10.482,10.127,10.184,5770830,0
2014-01-21,10.276,10.753,10.137,10.731,12461690,0
2014-01-22,10.7,10.848,10.4,10.781,10682350,0
2014-01-23,10.13,10.521,9.853,10.262,18206770,0
2014-01-24,10,10.091,9.321,9.764,20040770,0
2014-01-27,9.7,9.8,9.377,9.538,15489150,0
2014-01-28,9.61,10.7,9.61,10.473,12103920,0
2014-01-29,10.364,10.967,9.9,10.68,14703340,0
2014-01-30,10.45,10.828,10.199,10.585,12062170,0
2014-01-31,10.113,10.564,10.016,10.509,5623420,0
2014-02-03,10.403,10.497,9.7,9.865,11265190,0
2014-02-04,9.788,10.118,9.706,10,5372160,0
2014-02-05,9.983,10.02,9.375,9.822,9559700,0
2014-02-06,9.913,10.1,9.69,10.04,8140420,0
2014-02-07,10.11,10.498,10.012,10.35,7586490,0
2014-02-10,10.434,10.5,10.154,10.414,5323350,0
2014-02-11,10.389,10.46,10.172,10.298,5136960,0
2014-02-12,10.307,10.639,10.215,10.615,5002530,0
2014-02-13,10.5,11.548,10.45,11.456,11476230,0
2014-02-14,11.775,12.224,11.152,11.446,12247400,0
2014-02-18,11.569,11.847,11.515,11.596,8938530,0
2014-02-19,11.527,11.554,11.068,11.192,7615110,0
2014-02-20,11.306,11.479,11.012,11.405,5180550,0
2014-02-21,11.493,11.5,10.721,11,9768430,0
2014-02-24,11.113,11.47,10.95,11.202,7598250,0
2014-02-25,11.161,11.5,10.832,10.964,9165630,0
2014-02-26,11,12.26,10.9,11.695,15051760,0
2014-02-27,11.815,12.094,11.501,11.657,6730220,0
2014-02-28,11.732,13.288,11.732,13.132,14180740,0
2014-03-03,12.979,13.049,12.13,12.776,21329040,0
2014-03-04,15.734,18.2,15.316,16.921,73337380,0
2014-03-05,16.577,17.385,16.55,17.148,21407970,0
2014-03-06,17.1,18,17.019,17.599,13208290,0
2014-03-07,17.655,17.737,16.3,16.655,17251730,0
2014-03-10,16.475,16.5,15.666,15.848,13284430,0
2014-03-11,15.017,15.597,14.374,14.374,31979940,0
2014-03-12,14.318,15.72,14.25,15.519,45746520,0
2014-03-13,15.787,16.746,14.64,14.918,24736050,0
2014-03-14,14.62,15.431,14.1,15.079,13271540,0
2014-03-17,15.216,15.457,14.792,15.061,8182070,0
2014-03-18,15.299,15.419,14.872,15.167,7161590,0
2014-03-19,15.322,15.525,15.055,15.058,13691540,0
2014-03-20,15.055,15.066,13.875,14.037,21301810,0
2014-03-21,14.343,14.679,13.993,14.017,9195070,0
2014-03-24,14.309,14.39,13.15,13.819,15061920,0
2014-03-25,13.976,14.4,13.77,14.282,11048230,0
2014-03-26,14.158,14.55,13.6,13.757,11629000,0
2014-03-27,13.724,14.059,13.179,13.43,13433400,0
2014-03-28,13.558,14.417,13.533,13.8,12868780,0
2014-03-31,14.5,15.133,14.493,14.93,14916060,0
2014-04-01,15.461,16.093,15.362,15.966,17463500,0
2014-04-02,16.104,16.199,15.201,15.4,11776120,0
2014-04-03,15.55,15.768,14.26,14.554,12221930,0
2014-04-04,14.688,14.729,13.434,13.841,17034510,0
2014-04-07,13.534,14.24,12.301,12.837,25300680,0
2014-04-08,13.314,14.509,12.97,14.264,17309970,0
2014-04-09,14.649,15.095,14.12,15.032,11262170,0
2014-04-10,14.979,15.032,13.5,13.811,13730280,0
2014-04-11,13.5,14.2,13.212,13.49,10538690,0
2014-04-14,13.898,14.18,13.1,13.529,10443200,0
2014-04-15,13.463,14.023,12.711,14.001,16912140,0
2014-04-16,14.499,14.699,13.651,14.253,11457920,0
2014-04-17,14.072,14.9,13.903,14.873,13687690,0
2014-04-21,15.052,15.248,14.502,14.944,7291430,0
2014-04-22,14.931,15.656,14.931,15.355,10597360,0
2014-04-23,15.286,15.726,15.075,15.635,12306580,0
2014-04-24,15.625,15.731,14.811,15.558,10721060,0
2014-04-25,15.126,15.445,14.105,14.259,14712330,0
2014-04-28,14.228,14.3,13.15,13.741,17070070,0
2014-04-29,13.679,14.322,13.461,14.049,8772740,0
2014-04-30,13.814,14.061,13.056,14.019,11286300,0
2014-05-01,14.002,15.1,13.927,14.855,9422700,0
2014-05-02,14.931,15.5,14.878,14.992,8595580,0
2014-05-05,14.703,16,14.57,15.929,10542140,0
2014-05-06,15.834,15.9,14.729,14.752,8626760,0
2014-05-07,14.692,14.702,13.47,13.79,19856060,0
2014-05-08,13.64,14.205,13.108,13.18,15643350,0
2014-05-09,13.1,13.743,13.028,13.668,11097680,0
2014-05-12,14.015,14.696,13.887,14.67,11349560,0
2014-05-13,14.622,15.029,14.38,14.648,9946040,0
2014-05-14,15,15.422,14.662,15,23658340,0
2014-05-15,15.699,16.474,14.625,16.446,50844420,0
2014-05-16,16.305,16.422,15.725,15.987,16495710,0
2014-05-19,16.076,16.6,16.073,16.518,15185080,0
2014-05-20,16.556,17.246,16.303,16.914,15156400,0
2014-05-21,16.88,17.36,16.644,17.29,13969650,0
2014-05-22,17.235,17.516,16.678,16.683,12730220,0
2014-05-23,16.664,16.747,16.01,16.701,11577000,0
2014-05-27,16.836,16.958,16.211,16.773,8288110,0
2014-05-28,16.661,17.045,16.587,16.855,6204960,0
2014-05-29,16.7,17.183,16.572,16.813,7156870,0
2014-05-30,16.813,16.969,16.072,16.266,9383940,0
2014-06-02,16.153,16.513,16.15,16.344,6079760,0
2014-06-03,16.279,16.599,16.116,16.377,4242130,0
2014-06-04,16.29,16.678,16.02,16.556,7036680,0
2014-06-05,16.559,17.979,16.351,17.599,16778070,0
2014-06-06,17.49,17.887,17.341,17.74,20303980,0
2014-06-09,17.777,18.559,17.401,18.2,15273990,0
2014-06-10,18.025,18.639,17.878,18.639,12143000,0
2014-06-11,18.259,18.868,17.935,18.091,17669470,0
2014-06-12,18.031,18.477,17.651,17.985,12794770,0
2014-06-13,17.92,18.17,17.581,17.7,8142950,0
2014-06-16,17.58,18.43,17.515,18.317,13343490,0
2014-06-17,18.3,18.582,18.25,18.513,14114650,0
2014-06-18,18.5,18.949,18.26,18.899,12391430,0
2014-06-19,18.852,18.922,18.311,18.487,6895170,0
2014-06-20,18.48,18.646,17.383,17.962,16021780,0
2014-06-23,17.719,18.179,17.65,18.005,5406090,0
2014-06-24,18.036,18.247,17.663,17.908,7119160,0
2014-06-25,17.705,18.059,17.519,18.033,7649650,0
2014-06-26,18.214,18.214,17.911,18.199,4647240,0
2014-06-27,18.138,18.934,18.077,18.855,10858660,0
2014-06-30,18.875,19.098,18.6,18.774,8014180,0
2014-07-01,18.921,19.582,18.751,19.559,7791670,0
2014-07-02,19.875,20.15,19.46,19.717,10272000,0
2014-07-03,19.8,20.018,19.511,19.897,4548670,0
2014-07-07,19.801,20.05,19.485,19.553,7518230,0
2014-07-08,19.471,19.553,17.986,18.214,13367710,0
2014-07-09,18.314,18.725,18.127,18.59,8828770,0
2014-07-10,17.823,18.9,17.755,18.716,8180890,0
2014-07-11,18.8,19.199,18.651,19.134,4968230,0
2014-07-14,19.32,20.04,19.32,19.746,9715440,0
2014-07-15,19.83,20.031,19.278,19.691,8062210,0
2014-07-16,19.857,20.038,19.615,19.786,5517570,0
2014-07-17,19.516,19.778,19.152,19.29,5156750,0
2014-07-18,19.34,19.948,19.302,19.861,5092060,0
2014-07-21,19.863,20.51,19.66,20.42,9692430,0
2014-07-22,20.551,21.146,20.514,21.146,13270800,0
2014-07-23,21.014,21.4,20.839,21.066,7345040,0
2014-07-24,21.16,21.472,20.7,21.352,7100440,0
2014-07-25,21.2,21.506,21.1,21.349,4030420,0
2014-07-28,21.401,21.741,21.08,21.548,6560440,0
2014-07-29,21.6,21.626,20.999,21.192,5049710,0
2014-07-30,21.486,21.525,21.022,21.185,4753630,0
2014-07-31,20.833,20.951,20.237,20.554,8516820,0
2014-08-01,20.716,21.071,20.49,20.793,9309670,0
2014-08-04,20.988,21.098,20.7,20.778,5787810,0
2014-08-05,20.66,20.868,20.165,20.428,8352430,0
2014-08-06,20.1,20.95,19.877,20.553,8560850,0
2014-08-07,20.852,21.02,20.65,20.809,4558800,0
2014-08-08,20.807,20.955,20.738,20.744,5787220,0
2014-08-11,21,21.719,20.961,21.649,10526710,0
2014-08-12,21.821,22.17,21.453,21.96,12654000,0
2014-08-13,22.18,22.949,22.052,22.918,23734960,0
2014-08-14,21.48,22.3,20.858,21.729,33979820,0
2014-08-15,21.942,22.75,21.525,21.849,18168770,0
2014-08-18,22.245,22.48,21.85,22.142,8551640,0
2014-08-19,22.199,22.2,21.5,21.582,10521790,0
2014-08-20,21.536,21.898,21.371,21.591,4766180,0
2014-08-21,21.685,21.829,21.379,21.41,6154230,0
2014-08-22,21.413,21.463,21.026,21.324,6682370,0
2014-08-25,21.498,21.875,21.402,21.802,6137370,0
2014-08-26,21.807,21.977,21.632,21.687,4215560,0
2014-08-27,21.505,21.597,21.177,21.411,6353160,0
2014-08-28,21.16,21.269,20.736,20.896,9786210,0
2014-08-29,21.055,21.16,19.368,19.663,27714830,0
2014-09-02,19.761,20.73,19.602,20.702,17304590,0
2014-09-03,21.03,21.265,20.788,21.238,13491330,0
2014-09-04,21.258,21.424,20.501,20.77,10922660,0
2014-09-05,20.8,20.929,20.5,20.55,5333700,0
2014-09-08,20.8,21.533,20.635,21.383,11213940,0
2014-09-09,21.414,21.685,20.905,21.005,9248900,0
2014-09-10,20.964,20.975,20.15,20.66,12297590,0
2014-09-11,20.382,21.017,20.358,20.966,7571170,0
2014-09-12,21,21.074,20.511,20.724,7039200,0
2014-09-15,20.7,20.74,19.132,19.657,15966800,0
2014-09-16,19.443,20.149,18.925,19.8,14906190,0
2014-09-17,19.788,20.234,19.788,19.967,7403240,0
2014-09-18,20.003,20.84,20.003,20.63,10090060,0
2014-09-19,20.849,20.925,20.1,20.9,15620610,0
2014-09-22,20.435,20.465,19.515,20.068,11076520,0
2014-09-23,19.869,21.045,19.721,20.919,15173550,0
2014-09-24,20.9,21.21,20.68,20.979,10049680,0
2014-09-25,20.945,20.981,19.965,19.998,10929370,0
2014-09-26,20.055,20.207,19.666,19.902,8779460,0
2014-09-29,19.647,20.088,19.351,19.596,9651580,0
2014-09-30,19.771,19.877,18.87,18.901,9744430,0
2014-10-01,18.692,18.802,17.8,18.337,14890180,0
2014-10-02,18.155,19.019,17.73,18.799,10852740,0
2014-10-03,19.35,19.828,19.202,19.551,9622360,0
2014-10-06,19.859,19.942,19.3,19.42,5162250,0
2014-10-07,19.141,19.396,18.657,18.657,5843130,0
2014-10-08,18.527,19.326,18.1,19.217,7603690,0
2014-10-09,19.111,19.717,18.825,18.945,8651760,0
2014-10-10,18.812,19,18.024,18.028,11674760,0
2014-10-13,18.129,18.519,16.95,17.063,17155870,0
2014-10-14,17.213,18.15,17.018,17.67,17850630,0
2014-10-15,17.256,18.684,17.104,18.568,14143540,0
2014-10-16,18.107,19.493,18.107,18.933,13177880,0
2014-10-17,19.35,19.79,18.917,19.19,9719120,0
2014-10-20,19.2,19.763,19.195,19.599,6517830,0
2014-10-21,19.81,20,19.488,20,9155140,0
2014-10-22,20,20.58,19.8,20.5,13827810,0
2014-10-23,20.8,21.287,20.511,21.036,11533400,0
2014-10-24,21.2,21.5,20.827,21.359,8581450,0
2014-10-27,21.282,21.637,20.954,21.066,7276800,0
2014-10-28,21.346,21.802,21.101,21.802,7694330,0
2014-10-29,21.802,21.85,21.011,21.624,8227880,0
2014-10-30,21.6,22.282,21.503,21.989,5699930,0
2014-10-31,22.272,22.929,22.272,22.929,8058290,0
2014-11-03,23.148,23.922,22.808,22.86,13409600,0
2014-11-04,23.05,23.94,22.8,23.67,6393041,0
2014-11-05,24.26,24.62,22.32,22.71,10469779,0
2014-11-06,23.03,23.58,22.84,23.38,6343549,0
2014-11-07,23.66,23.87,22.96,23.34,7301028,0
2014-11-10,23.75,24.64,23.62,24.51,9663851,0
2014-11-11,24.48,24.8,24.05,24.55,6643316,0
2014-11-12,24.41,24.65,23.52,23.88,6324537,0
2014-11-13,24.1,24.59,23.88,24.44,5047157,0
2014-11-14,24.31,24.7,23.75,24.47,5328502,0
2014-11-17,24.48,24.6,23.47,23.99,7437898,0
2014-11-18,24.03,24.41,22.8,23.71,13168682,0
2014-11-19,21.85,22.81,20.59,22.44,33124991,0
2014-11-20,21.98,22.98,21.63,22.64,7107301,0
2014-11-21,22.99,23.48,22.6,22.68,8521472,0
2014-11-24,22.83,23.13,22.55,22.72,5227225,0
2014-11-25,22.41,22.5,21.77,21.98,8336205,0
2014-11-26,21.88,22.97,21.65,22.94,5570579,0
2014-11-28,22.94,23,22.65,22.86,2724489,0
2014-12-01,22.73,22.73,21.66,22.4,7792228,0
2014-12-02,22.17,22.48,21.82,22.17,5185008,0
2014-12-03,21.97,22.15,21.46,21.59,7513293,0
2014-12-04,21.74,22.17,21.58,21.75,4485813,0
2014-12-05,21.76,22.29,21.75,22.21,5905455,0
2014-12-08,21.68,21.88,21.22,21.45,7265861,0
2014-12-09,20.8,21.73,20.6,21.56,5829889,0
2014-12-10,21.13,21.2,20.54,20.65,6401454,0
2014-12-11,20.66,20.76,20.06,20.19,8101630,0
2014-12-12,20.04,20.18,19.7,19.7,9053523,0
2014-12-15,19.66,20.64,19.66,20.5,6083114,0
2014-12-16,20.05,20.63,19.82,19.83,5673598,0
2014-12-17,20.06,20.08,19.02,19.05,13015783,0
2014-12-18,19.49,20.63,19.49,20.33,11768975,0
2014-12-19,20.46,21.13,20.4,20.63,9577285,0
2014-12-22,20.57,21,20.03,20.07,4332782,0
2014-12-23,20,20.21,19.45,19.54,3706278,0
2014-12-24,19.47,20.13,19.26,19.95,2622152,0
2014-12-26,20.11,20.12,19.82,19.96,1716749,0
2014-12-29,19.97,20,19.22,19.28,3451805,0
2014-12-30,19.1,19.68,18.81,19.61,6505506,0
2014-12-31,19.5,19.74,19.09,19.54,3308249,0
2015-01-02,19.25,20.64,19.18,20.5,9933975,0
2015-01-05,20.39,21.81,20.38,21.62,8602039,0
2015-01-06,21.7,22.29,21.27,21.75,8605700,0
2015-01-07,22.1,22.75,22.1,22.16,7197170,0
2015-01-08,22.28,22.9,22.11,22.9,5316279,0
2015-01-09,22.85,22.96,22.48,22.68,3719036,0
2015-01-12,22.73,22.79,21.61,21.7,4583174,0
2015-01-13,21.91,22.14,21.23,21.48,3364865,0
2015-01-14,21.3,21.75,21.1,21.49,2906445,0
2015-01-15,21.76,22.04,20.71,21.05,5916796,0
2015-01-16,20.95,21.98,20.72,21.88,4086802,0
2015-01-20,22.03,22.4,21.67,22.11,3202658,0
2015-01-21,21.98,22.88,21.86,22.17,4264428,0
2015-01-22,22.24,22.4,21.78,21.99,3678623,0
2015-01-23,22.03,23.11,21.96,22.89,5015980,0
2015-01-26,22.98,23.22,22.55,23.07,2730348,0
2015-01-27,22.91,23.83,22.81,23.7,4647656,0
2015-01-28,23.85,24.05,22.9,22.95,2990084,0
2015-01-29,22.49,22.72,21.15,21.97,14382628,0
2015-01-30,21.91,22.77,21.77,22.39,3274901,0
2015-02-02,22.45,22.51,21.23,21.7,4140959,0
2015-02-03,21.87,22.39,21.62,22.33,4056825,0
2015-02-04,22.35,23.38,22.28,23.34,4444067,0
2015-02-05,23.45,23.83,22.94,23.14,3044822,0
2015-02-06,23.17,23.38,22.81,22.96,2410199,0
2015-02-09,22.59,22.64,21.8,22.05,4485784,0
2015-02-10,22.44,22.48,20.96,21.42,10156730,0
2015-02-11,21.58,21.89,21.38,21.59,6074293,0
2015-02-12,21.6,21.86,20.97,21.44,5540580,0
2015-02-13,21.67,22.27,21.64,21.8,6735259,0
2015-02-17,24.15,25.18,23.94,25.11,20661816,0
2015-02-18,25.37,25.96,25.08,25.76,10478436,0
2015-02-19,25.43,25.92,25.18,25.6,6619615,0
2015-02-20,25.66,25.72,25.04,25.64,4906938,0
2015-02-23,25.5,26.17,25.48,25.65,4884122,0
2015-02-24,25.88,25.91,24.92,25.31,5244223,0
2015-02-25,25.14,26.2,25.08,25.38,2473274,0
2015-02-26,24.99,25.5,24.79,25.37,6131941,0
2015-02-27,25.35,25.45,24.26,24.45,4800269,0
2015-03-02,24.46,25.03,24.19,24.95,4833000,0
2015-03-03,25.07,25.07,24.44,24.65,2962800,0
2015-03-04,24.48,24.88,23.98,24.49,5191700,0
2015-03-05,24.62,25.4,24.52,25.14,4170200,0
2015-03-06,25.3,25.79,25.1,25.39,5884600,0
2015-03-09,25.35,25.5,24.99,25.21,3282200,0
2015-03-10,24.95,25.32,24.9,25.19,2457100,0
2015-03-11,25.21,26.16,25,26.13,10381500,0
2015-03-12,26.22,27.06,26.15,26.67,10508000,0
2015-03-13,26.38,26.62,25.06,25.64,10433500,0
2015-03-16,25.16,25.79,24.47,25.35,11039800,0
2015-03-17,25.42,25.9,25.18,25.6,7110100,0
2015-03-18,25.64,26.23,25.51,26.18,4265600,0
2015-03-19,26.01,27.52,25.8,27.38,8485400,0
2015-03-20,27.56,28.8,27.45,28.41,10219400,0
2015-03-23,28.45,28.74,27.96,28.56,3691700,0
2015-03-24,28.27,28.95,28.25,28.82,4292400,0
2015-03-25,28.69,28.85,27.9,28.37,5109900,0
2015-03-26,27.91,28.31,27.5,28.07,2992100,0
2015-03-27,28.13,29.03,28.13,28.62,5140700,0
2015-03-30,28.78,28.84,28.12,28.72,3185900,0
2015-03-31,28.45,29.79,27.92,29.44,5375948,0
2015-04-01,29.55,29.98,28.83,29.31,6219000,0
2015-04-02,29.35,29.44,28.5,29.11,6286100,0
2015-04-06,29.03,29.61,28.71,29.22,2568900,0
2015-04-07,29.42,29.61,28.34,28.52,6060372,0
2015-04-08,28.62,30.1,28.47,29.66,9500200,0
2015-04-09,30,30.17,29.33,29.77,4711142,0
2015-04-10,29.81,30.12,29.56,30,3056800,0
2015-04-13,30.08,30.59,29.71,29.92,4981400,0
2015-04-14,29.65,29.83,28.72,28.89,5504500,0
2015-04-15,29.11,29.71,29,29.36,4975087,0
2015-04-16,29.1,29.83,29.1,29.16,2708152,0
2015-04-17,28.84,29.36,28.46,28.9,5661700,0
2015-04-20,29.06,29.11,28.35,28.58,4570543,0
2015-04-21,28.85,30.05,28.72,29.98,5312954,0
2015-04-22,30.02,30.13,29.44,29.55,3558965,0
2015-04-23,29.27,29.94,29.22,29.87,2769100,0
2015-04-24,30.16,30.54,28.71,28.95,7293800,0
2015-04-27,29.09,30.72,29.09,29.81,7622400,0
2015-04-28,29.88,29.88,28.89,29.21,3819600,0
2015-04-29,29.2,29.4,28.43,28.68,3740600,0
2015-04-30,28.54,29.27,28.09,28.29,3752300,0
2015-05-01,28.3,28.51,27.81,27.97,4094600,0
2015-05-04,28.48,29.23,28.06,28.65,3107200,0
2015-05-05,28.27,28.42,27.68,27.8,3222000,0
2015-05-06,27.66,27.86,26.92,27.02,6538820,0
2015-05-07,27.55,27.93,26.85,27.32,6873875,0
2015-05-08,28.21,28.51,27.86,27.9,8919600,0
2015-05-11,28.26,28.34,27.22,27.32,6831100,0
2015-05-12,27.03,27.1,25.5,25.78,21303362,0
2015-05-13,24.85,27.36,24.62,26.66,29338500,0
2015-05-14,25,25.91,24.55,25.21,36126500,0
2015-05-15,25.23,26.26,24.99,26.22,13774762,0
2015-05-18,25.98,27.25,25.77,26.59,11742331,0
2015-05-19,26.92,27.26,25.8,25.91,12057900,0
2015-05-20,25.52,26,25.01,25.49,7938600,0
2015-05-21,25.5,25.59,22.7,24.79,27493800,0
2015-05-22,24.77,26.39,24.7,25.43,11097000,0
2015-05-26,25.71,26.58,25.43,26.57,8664568,0
2015-05-27,26.63,26.95,26.37,26.54,10279800,0
2015-05-28,25.95,26.1,25.25,25.38,9411765,0
2015-05-29,25.16,25.35,23.74,24.97,12661900,0
2015-06-01,24.97,25.67,24.02,24.3,7847611,0
2015-06-02,24.14,24.63,23.75,24.21,6798236,0
2015-06-03,24.6,24.7,24.05,24.52,5496200,0
2015-06-04,24.14,24.57,23.94,23.97,6120700,0
2015-06-05,23.93,24.85,23.93,24.56,7922900,0
2015-06-08,24.41,24.84,23.61,23.8,8150600,0
2015-06-09,23.63,23.86,23.43,23.62,5553247,0
2015-06-10,23.51,24.42,23.44,24.32,5252141,0
2015-06-11,24.4,24.5,24.08,24.28,4239716,0
2015-06-12,24.23,25.66,24.21,25.35,6605500,0
2015-06-15,25.1,25.28,24.77,24.99,5076800,0
2015-06-16,24.96,25.78,24.83,25.29,5806000,0
2015-06-17,25.66,26.17,25.48,25.93,10584200,0
2015-06-18,25.68,25.87,24.66,24.85,8447200,0
2015-06-19,24.7,24.71,22.95,23,12255600,0
2015-06-22,23.33,24.08,23.13,23.21,7836400,0
2015-06-23,23.54,24.15,23.5,23.81,7584461,0
2015-06-24,23.74,23.85,22.96,23.13,5751900,0
2015-06-25,23.17,23.28,22.61,22.64,5950100,0
2015-06-26,22.08,22.29,21.61,21.97,9616500,0
2015-06-29,21.42,21.73,21.3,21.54,9580500,0
2015-06-30,22.3,22.49,21.92,22.25,7613789,0
2015-07-01,22.22,22.65,22.09,22.19,6497000,0
2015-07-02,21.99,21.99,20.39,20.43,11426600,0
2015-07-06,19.84,20.81,19.62,20.75,16892400,0
2015-07-07,20.36,20.99,18.34,20.52,19891000,0
2015-07-08,19.01,21.35,18.94,20.62,15085000,0
2015-07-09,22.74,23.3,22,23.11,20550000,0
2015-07-10,23.52,23.56,22.25,22.78,7532200,0
2015-07-13,22.99,23.34,22.55,22.97,4652800,0
2015-07-14,22.6,23.33,22.6,22.74,4358039,0
2015-07-15,22.49,22.56,21.6,21.65,6650523,0
2015-07-16,21.91,22.28,21.74,22.06,3822100,0
2015-07-17,22.5,22.99,21.56,21.68,4613100,0
2015-07-20,21.8,22.22,21.39,21.47,3741600,0
2015-07-21,21.4,21.66,20.86,21.47,6347400,0
2015-07-22,21.44,21.77,21.03,21.6,3980300,0
2015-07-23,21.64,22.05,21.21,21.23,3026200,0
2015-07-24,21.25,21.25,20.08,20.25,7436200,0
2015-07-27,19.17,20.05,18.86,19.99,10183700,0
2015-07-28,19.91,20.21,19.41,20.2,4600300,0
2015-07-29,20.14,20.56,20.06,20.26,3684400,0
2015-07-30,20.28,20.36,19.47,19.7,7996200,0
2015-07-31,19.52,19.67,19.24,19.49,5503600,0
2015-08-03,19.13,20.14,18.99,20.01,7382748,0
2015-08-04,20.1,20.68,20.05,20.57,6271000,0
2015-08-05,20.91,22.47,20.85,21.65,12051300,0
2015-08-06,21.75,22.04,21.2,22,10838017,0
2015-08-07,21.92,22.19,20.92,21.07,7641700,0
2015-08-10,21.03,21.46,20.05,21,14319100,0
2015-08-11,19.99,20,16.9,18.26,39034469,0
2015-08-12,17.61,19.35,17.32,19.21,22859200,0
2015-08-13,19.35,21.41,19.29,20.94,14658100,0
2015-08-14,20.75,20.85,19.73,20.5,8116300,0
2015-08-17,20.36,20.48,19.52,19.81,5669900,0
2015-08-18,19.37,19.96,18.99,19.03,4793100,0
2015-08-19,19,19.47,18.75,19,5822100,0
2015-08-20,18.28,18.67,17.65,17.87,11082100,0
2015-08-21,17.28,18.73,17.08,17.83,10839300,0
2015-08-24,14.99,18.49,14.68,17.7,13401978,0
2015-08-25,18.63,19.85,18.21,18.41,11350200,0
2015-08-26,18.1,18.67,17.73,18.63,12663900,0
2015-08-27,19.31,19.91,19.02,19.89,6803900,0
2015-08-28,19.76,19.77,18.81,19.03,8005900,0
2015-08-31,18.86,18.95,17.97,17.99,8519400,0
2015-09-01,17.26,18.27,16.82,17.33,12509800,0
2015-09-02,17.6,17.65,16.97,17.29,12601800,0
2015-09-03,17.44,17.96,17.44,17.78,8780700,0
2015-09-04,17.4,17.6,16.21,16.44,12049100,0
2015-09-08,17.06,18.26,16.02,16.06,17107800,0
2015-09-09,16.49,16.92,16.11,16.25,12779500,0
2015-09-10,16.07,16.51,15.83,15.91,8413985,0
2015-09-11,15.9,16.47,15.38,16.34,7783200,0
2015-09-14,16.11,16.2,15.74,15.98,6730800,0
2015-09-15,15.78,16.95,15.68,16.48,8943900,0
2015-09-16,16.9,17.75,16.8,17.41,14139700,0
2015-09-17,17.35,17.95,17.11,17.56,13046549,0
2015-09-18,17.41,17.59,17.15,17.24,6634300,0
2015-09-21,17.36,17.73,17.14,17.24,5502800,0
2015-09-22,16.99,17.2,16.67,17.04,3512300,0
2015-09-23,16.88,17.19,16.25,16.34,7076500,0
2015-09-24,16.42,17.01,16.02,16.79,4912746,0
2015-09-25,17.14,17.15,16.54,16.69,7051000,0
2015-09-28,16.45,16.61,15.76,15.85,4445071,0
2015-09-29,15.9,16.32,15.79,16.21,8856000,0
2015-09-30,16.4,17.56,16.39,16.8,7326300,0
2015-10-01,16.74,16.93,16.01,16.91,5577500,0
2015-10-02,16.53,18.83,16.2,18.15,11825500,0
2015-10-05,18.01,18.54,17.48,18.45,8402865,0
2015-10-06,18.48,18.67,17.97,18.56,8665300,0
2015-10-07,18.98,19.69,18.57,19.03,10184000,0
2015-10-08,19.07,19.2,18.24,18.63,5216500,0
2015-10-09,18.88,18.93,18.03,18.17,6499400,0
2015-10-12,18.26,18.72,17.9,18.49,5657385,0
2015-10-13,18.43,18.75,18.02,18.1,5958000,0
2015-10-14,18.23,18.25,17.04,17.29,7369500,0
2015-10-15,17.53,18.64,17.53,18.39,6639700,0
2015-10-16,18.36,18.85,18.12,18.64,6767600,0
2015-10-19,18.62,18.73,18.36,18.64,5166400,0
2015-10-20,18.75,19.63,18.63,18.79,5156748,0
2015-10-21,18.62,18.69,17.94,18.14,5049500,0
2015-10-22,18.5,19.41,18.38,19.36,7364500,0
2015-10-23,19.89,20.06,19.21,19.53,7841900,0
2015-10-26,19.71,20.04,19.44,19.83,6449900,0
2015-10-27,20.3,20.84,20.05,20.35,9188400,0
2015-10-28,20.3,20.8,20.14,20.73,4685800,0
2015-10-29,20.51,20.62,20.06,20.35,5159700,0
2015-10-30,20.44,20.75,20.3,20.52,3628100,0
2015-11-02,20.6,20.96,19.91,20.69,5133237,0
2015-11-03,20.62,21.83,20.6,21.36,8274900,0
2015-11-04,21.93,22.31,21.45,21.81,8944653,0
2015-11-05,21.85,21.95,20.77,21.14,6055500,0
2015-11-06,21.04,21.93,20.7,21.29,4556600,0
2015-11-09,21.25,21.43,20.74,20.89,5100646,0
2015-11-10,20.83,20.86,19.39,19.52,7654600,0
2015-11-11,19.65,19.68,18.38,19.08,10096700,0
2015-11-12,19,19.18,18.55,18.62,7756300,0
2015-11-13,13.25,14.18,12.86,13.6,99840000,0
2015-11-16,13.69,13.76,12.01,12.5,71352200,0
2015-11-17,13.29,13.74,12.5,12.53,42925400,0
2015-11-18,13.4,14.5,13.37,14.41,45711100,0
2015-11-19,14.96,15.08,13.97,14.31,48569400,0
2015-11-20,14.62,16.42,14.5,16.35,32801000,0
2015-11-23,15.96,16.89,15.88,16.87,21548000,0
2015-11-24,16.48,17.39,16.37,16.71,16376100,0
2015-11-25,16.48,16.98,16.36,16.54,8157400,0
2015-11-27,15.9,16.99,15.69,16.95,7542600,0
2015-11-30,17,17,15.93,16.53,39985300,0
2015-12-01,16.37,16.68,16.13,16.24,10473129,0
2015-12-02,16.22,16.31,15.75,15.98,7642285,0
2015-12-03,15.93,16.03,14.64,14.93,13457005,0
2015-12-04,14.93,15.75,14.93,15.62,17463700,0
2015-12-07,15.41,16.28,15.36,16.14,10079100,0
2015-12-08,15.83,16.51,15.72,16.19,8886063,0
2015-12-09,16.02,16.42,15.87,15.99,9153000,0
2015-12-10,15.98,16.34,15.97,16.17,6779600,0
2015-12-11,15.97,16.31,15.9,15.98,8751500,0
2015-12-14,15.92,16.74,15.76,16.58,8821092,0
2015-12-15,16.64,17.53,16.45,16.85,8648600,0
2015-12-16,17.03,17.51,16.69,17.48,6453600,0
2015-12-17,16.95,17.2,16.21,16.26,11225900,0
2015-12-18,16.25,16.98,16.24,16.38,6727000,0
2015-12-21,16.5,16.68,16.24,16.34,4085400,0
2015-12-22,16.42,16.99,16.33,16.5,4215907,0
2015-12-23,16.5,16.7,16.41,16.58,3050300,0
2015-12-24,16.33,16.64,16.31,16.46,1631771,0
2015-12-28,16.34,16.5,15.94,16,3867948,0
2015-12-29,16.06,16.06,15.32,15.77,5802926,0
2015-12-30,15.85,15.85,15.07,15.19,5687994,0
2015-12-31,15.1,15.61,15.1,15.27,8118420,0
2016-01-04,14.37,14.48,13.96,14.05,14262496,0
2016-01-05,14.15,14.85,14.15,14.53,20219450,0
2016-01-06,14.39,15.34,14.15,14.5,11607851,0
2016-01-07,14.07,14.43,13.81,13.99,13516789,0
2016-01-08,14.24,14.43,13.475,13.58,8975299,0
2016-01-11,13.5,13.98,13.2,13.4,10315284,0
2016-01-12,13.96,14.5,13.63,14.48,13243540,0
2016-01-13,14.5,14.64,13.83,14.13,7849983,0
2016-01-14,14.22,15.13,14.02,14.98,10976361,0
2016-01-15,14.31,14.48,13.86,14.06,8083765,0
2016-01-19,14.44,14.61,13.89,14.01,10147900,0
2016-01-20,13.62,14.02,13.18,13.51,12404135,0
2016-01-21,13.5,13.99,13.1301,13.76,8385101,0
2016-01-22,14.22,14.5,13.5,13.83,6389323,0
2016-01-25,13.81,13.96,13.46,13.62,4611955,0
2016-01-26,13.51,13.56,13.075,13.23,6909311,0
2016-01-27,13.19,13.36,10.97,12.54,11676821,0
2016-01-28,12.84,13.1,11.7,12.17,13650371,0
2016-01-29,12.48,13,12.48,12.84,12964827,0
2016-02-01,12.66,12.66,12.18,12.45,6666943,0
2016-02-02,12.15,12.89,12.02,12.42,6264060,0
2016-02-03,12.42,12.44,11.69,12.07,6373910,0
2016-02-04,12.04,12.48,11.835,12.24,6659456,0
2016-02-05,12.1,12.16,11.26,11.3,10581708,0
2016-02-08,11.02,11.08,10.39,11.02,12753698,0
2016-02-09,10.76,11.65,10.6399,11.4,6173357,0
2016-02-10,11.48,11.71,11.2,11.43,3566531,0
2016-02-11,11,11.34,10.365,10.65,9806814,0
2016-02-12,10.86,11.2,10.61,10.95,10041328,0
2016-02-16,11.7,12.71,11.63,12.36,13329137,0
2016-02-17,12.71,12.9,11.825,12.53,14027810,0
2016-02-18,12.66,12.97,12.15,12.16,8260842,0
2016-02-19,12.22,12.6,11.98,12.56,6079427,0
2016-02-22,12.85,13.51,12.84,12.98,11340723,0
2016-02-23,12.94,12.98,12.21,12.4,13026607,0
2016-02-24,12.2,12.93,12.15,12.69,23731785,0
2016-02-25,11.5,11.6,11,11.33,28804376,0
2016-02-26,11.3354,11.63,11.2,11.28,11549032,0
2016-02-29,11.24,11.475,11.01,11.11,12296043,0
2016-03-01,11.38,11.47,11.14,11.32,10230789,0
2016-03-02,11.5,11.53,10.89,11,14289157,0
2016-03-03,11.01,11.03,10.66,10.95,17532291,0
2016-03-04,11.08,11.9,11.01,11.54,15123682,0
2016-03-07,11.49,11.79,11.43,11.65,6543763,0
2016-03-08,11.38,12.12,11.38,11.92,10462699,0
2016-03-09,12.02,12.055,11.512,11.83,5702845,0
2016-03-10,12.02,12.3,11.52,11.75,8250732,0
2016-03-11,11.9,12.68,11.9,12.66,10106274,0
2016-03-14,12.67,12.84,12.35,12.49,9844105,0
2016-03-15,12.25,12.3419,11.9,12.26,6366891,0
2016-03-16,12.2,12.59,12.05,12.56,5719997,0
2016-03-17,12.51,12.62,12.21,12.3,5750640,0
2016-03-18,12.41,12.51,12.107,12.29,5961962,0
2016-03-21,12.27,12.92,12.2,12.86,12816537,0
2016-03-22,12.74,13.41,12.7,12.78,12606665,0
2016-03-23,12.82,12.99,12.2,12.41,8332859,0
2016-03-24,12.3,12.66,12.19,12.58,4384225,0
2016-03-28,12.5,12.51,12.05,12.13,4161934,0
2016-03-29,12.09,12.29,11.97,12.17,4314208,0
2016-03-30,12.3,12.725,12.3,12.59,7470974,0
2016-03-31,12.49,13.1,12.44,12.88,6689670,0
2016-04-01,12.84,13.22,12.62,13.08,7217286,0
2016-04-04,13.08,13.3,12.88,12.9,4699346,0
2016-04-05,12.82,13.02,12.64,12.89,3653754,0
2016-04-06,12.88,13.15,12.7,12.86,4579445,0
2016-04-07,12.85,13.24,12.811,12.94,3745650,0
2016-04-08,12.97,13.1,12.85,12.95,2830643,0
2016-04-11,13.13,13.84,12.96,13.38,10565612,0
2016-04-12,13.43,14.4,13.4,14.29,10124147,0
2016-04-13,14.51,15.03,14.26,14.63,12764465,0
2016-04-14,14.53,14.91,14.39,14.57,6469541,0
2016-04-15,14.6,14.84,14.54,14.67,3004245,0
2016-04-18,14.83,15,14.22,14.57,6059408,0
2016-04-19,14.62,14.67,13.91,13.98,9178173,0
2016-04-20,14,14.3,13.71,14.12,6263133,0
2016-04-21,14.16,14.3,13.35,13.45,7656626,0
2016-04-22,13.47,13.65,13.17,13.3,4906318,0
2016-04-25,13.2,13.34,12.87,13.15,5382832,0
2016-04-26,13.21,13.34,12.85,13.33,5990620,0
2016-04-27,13.18,13.47,13.02,13.46,3294142,0
2016-04-28,13.44,13.97,13.36,13.74,7955619,0
2016-04-29,13.76,13.985,13.27,13.64,7045087,0
2016-05-02,13.58,13.67,13.075,13.23,3972232,0
2016-05-03,13.13,13.25,12.73,13.05,3750695,0
2016-05-04,13.02,13.105,12.79,12.92,4458428,0
2016-05-05,13.21,13.26,12.7,12.93,4463507,0
2016-05-06,12.8,12.91,12.065,12.6,8881993,0
2016-05-09,12.49,12.9,12.28,12.63,6428835,0
2016-05-10,12.57,12.68,12.24,12.5,7582269,0
2016-05-11,12.47,12.82,12.21,12.26,8013738,0
2016-05-12,12.36,12.64,12.16,12.17,4091846,0
2016-05-13,12.25,12.29,11.805,12,7389092,0
2016-05-16,12.11,12.755,12.11,12.44,8095446,0
2016-05-17,12.52,12.99,12.12,12.31,13892574,0
2016-05-18,10.71,11.16,10.49,10.81,34710031,0
2016-05-19,10.66,10.98,10.42,10.52,14271615,0
2016-05-20,10.54,10.65,10.34,10.49,11806160,0
2016-05-23,10.47,10.48,10.21,10.35,5274224,0
2016-05-24,10.5,10.97,10.39,10.88,11953405,0
2016-05-25,10.865,11.13,10.7,11.12,8882022,0
2016-05-26,11.16,11.29,10.805,10.94,6825239,0
2016-05-27,11.06,11.3,10.87,11.3,7812162,0
2016-05-31,11.36,11.74,11.26,11.67,40928129,0
2016-06-01,11.61,11.68,11.28,11.36,7145542,0
2016-06-02,11.48,11.48,11.09,11.21,9342015,0
2016-06-03,11.26,11.31,11.035,11.1,6399196,0
2016-06-06,11.17,11.75,11.105,11.75,6007567,0
2016-06-07,11.69,12.18,11.69,11.99,8866905,0
2016-06-08,12,12.02,11.68,11.72,6100685,0
2016-06-09,11.78,11.82,11.62,11.75,4905895,0
2016-06-10,11.43,11.58,11.33,11.56,5613564,0
2016-06-13,11.53,11.84,11.5,11.57,4085477,0
2016-06-14,11.59,11.71,11.35,11.43,5619876,0
2016-06-15,11.48,11.72,10.91,11.44,9426840,0
2016-06-16,11.33,11.35,10.9,11.07,7151848,0
2016-06-17,11.12,11.205,10.7,10.89,7273326,0
2016-06-20,11,11.35,10.97,11.22,5380702,0
2016-06-21,11.26,11.55,11.26,11.43,4870002,0
2016-06-22,11.41,11.47,11.19,11.35,5725873,0
2016-06-23,11.4,11.45,11.31,11.38,5133498,0
2016-06-24,10.75,11.23,10.62,11.02,8346571,0
2016-06-27,10.88,10.88,10.3,10.42,10450331,0
2016-06-28,10.63,10.87,10.61,10.72,7725097,0
2016-06-29,10.82,10.945,10.735,10.8,8333657,0
2016-06-30,10.83,11.4,10.76,11.17,5825779,0
2016-07-01,11.28,11.445,11.01,11.22,4315512,0
2016-07-05,11.21,11.35,10.97,11.33,8646577,0
2016-07-06,11.26,11.5,11.02,11.46,5189642,0
2016-07-07,11.48,12.035,11.48,11.81,10267288,0
2016-07-08,11.89,12.36,11.89,12.25,7530314,0
2016-07-11,12.25,12.88,12.23,12.74,8112197,0
2016-07-12,12.86,13.12,12.66,12.74,7595080,0
2016-07-13,12.77,12.8,12.55,12.58,4190933,0
2016-07-14,12.73,12.94,12.66,12.88,4017372,0
2016-07-15,12.9,12.985,12.6,12.62,2252750,0
2016-07-18,12.62,12.93,12.47,12.9,2851280,0
2016-07-19,12.81,13.28,12.68,13.2,5024196,0
2016-07-20,13.32,13.82,13.26,13.63,9617637,0
2016-07-21,13.75,13.905,13.545,13.69,11319512,0
2016-07-22,13.66,13.83,13.51,13.51,3239587,0
2016-07-25,13.55,13.58,13.37,13.39,3399258,0
2016-07-26,13.28,14.06,13.21,14.01,6635541,0
2016-07-27,13.96,14.11,13.71,14.02,5700884,0
2016-07-28,13.92,14.3,13.83,14.25,6470627,0
2016-07-29,14.03,14.47,14.02,14.23,7845441,0
2016-08-01,14.29,14.47,14.16,14.33,8204677,0
2016-08-02,14.28,14.29,13.47,13.91,6069854,0
2016-08-03,13.66,13.95,13.66,13.9,4578991,0
2016-08-04,13.87,14.005,13.66,13.87,4653038,0
2016-08-05,13.91,14.315,13.81,14.26,4444784,0
2016-08-08,14.25,14.44,13.85,14.07,5274143,0
2016-08-09,14.1,14.49,14.1,14.41,4263808,0
2016-08-10,14.6,14.95,14.49,14.56,5748242,0
2016-08-11,14.82,15,14.57,14.93,7819354,0
2016-08-12,14.94,15.85,14.92,15.52,13920402,0
2016-08-15,15.8,16.54,15.57,16.01,20498468,0
2016-08-16,17.31,17.41,15.61,16.07,28275753,0
2016-08-17,15.66,16.25,15.35,16.25,10202907,0
2016-08-18,16.32,16.4399,15.81,15.88,7965881,0
2016-08-19,15.88,16.17,15.86,15.98,6171186,0
2016-08-22,15.87,15.99,15.46,15.5,5358843,0
2016-08-23,15.68,15.79,15.43,15.44,5748659,0
2016-08-24,15.24,15.41,14.67,14.74,9958503,0
2016-08-25,14.58,15.06,14.57,14.8,3385121,0
2016-08-26,14.8,15.05,14.58,14.8,5781165,0
2016-08-29,14.77,14.895,14.41,14.47,5280839,0
2016-08-30,14.61,14.9,14.48,14.71,7104755,0
2016-08-31,14.6,14.62,14.02,14.16,9367028,0
2016-09-01,14.23,14.349,14.065,14.21,5233226,0
2016-09-02,14.4,14.43,14.095,14.12,7314394,0
2016-09-06,14.34,14.98,14.19,14.21,13708136,0
2016-09-07,14.27,14.41,13.87,13.9,4860110,0
2016-09-08,13.9,14.05,13.72,13.78,4819993,0
2016-09-09,13.63,13.78,13.16,13.43,8529887,0
2016-09-12,13.36,13.81,13.1,13.54,6599139,0
2016-09-13,13.37,14,13.37,13.68,5645684,0
2016-09-14,13.73,13.84,13.4,13.48,3630362,0
2016-09-15,13.61,14.26,13.4989,14.22,8334894,0
2016-09-16,14.16,14.28,13.64,13.68,7019517,0
2016-09-19,13.79,13.92,13.435,13.46,4594416,0
2016-09-20,13.55,13.76,13.31,13.73,4836588,0
2016-09-21,13.8,13.99,13.76,13.96,3208843,0
2016-09-22,14.01,15.46,13.99,15.35,18014396,0
2016-09-23,15.27,15.48,15.07,15.25,6623169,0
2016-09-26,15.05,15.06,14.66,14.85,4370159,0
2016-09-27,14.94,15.385,14.87,15.18,4941480,0
2016-09-28,15.17,15.18,14.78,14.95,3604087,0
2016-09-29,14.87,15.07,14.66,14.85,4815729,0
2016-09-30,14.92,15.11,14.505,14.67,7241154,0
2016-10-03,14.62,15.15,14.56,15.11,6345961,0
2016-10-04,15.12,15.96,15.03,15.92,11163449,0
2016-10-05,15.86,16.24,15.595,15.69,8899336,0
2016-10-06,15.74,16.07,15.28,15.39,4707579,0
2016-10-07,15.33,15.66,15.07,15.23,2754992,0
2016-10-10,15.28,16.01,15.28,15.84,7015250,0
2016-10-11,15.67,15.67,14.63,14.86,8471078,0
2016-10-12,14.89,15.18,14.79,15,5150191,0
2016-10-13,14.77,14.77,13.95,14.31,7076061,0
2016-10-14,14.51,14.65,14.175,14.33,5560035,0
2016-10-17,14.23,14.435,14.09,14.17,2547651,0
2016-10-18,14.41,14.47,13.96,14.25,5059533,0
2016-10-19,14.38,14.5,14.24,14.36,2869517,0
2016-10-20,14.27,14.27,13.8,13.84,6083814,0
2016-10-21,13.86,13.86,13.43,13.59,7138006,0
2016-10-24,13.735,13.93,13.485,13.56,6325637,0
2016-10-25,13.6,13.81,13.52,13.61,5065770,0
2016-10-26,13.64,14.35,13.53,13.9,7141587,0
2016-10-27,13.91,13.98,13.58,13.66,3541022,0
2016-10-28,13.56,13.66,13.31,13.58,5095222,0
2016-10-31,13.63,13.95,13.435,13.67,4846356,0
2016-11-01,13.74,13.8,13.32,13.44,3337644,0
2016-11-02,13.47,13.565,12.82,12.84,7185843,0
2016-11-03,12.82,13.065,12.59,12.83,4753763,0
2016-11-04,12.79,13.06,12.7,12.82,4745990,0
2016-11-07,13.24,13.31,13.05,13.18,2702879,0
2016-11-08,13.13,13.26,12.825,13.17,3545268,0
2016-11-09,12.85,13.03,12.71,12.92,5958151,0
2016-11-10,13.27,13.57,12.48,12.9,9819003,0
2016-11-11,12.96,13.64,12.38,13.54,8946743,0
2016-11-14,13.54,13.58,12.89,13.3,4606499,0
2016-11-15,13.44,13.83,13.14,13.39,6576157,0
2016-11-16,13.31,13.93,13.26,13.74,5143114,0
2016-11-17,13.77,14,13.6,13.79,7587512,0
2016-11-18,13.89,14,13.64,13.67,6722936,0
2016-11-21,13.71,14.355,13.28,14.17,16276077,0
2016-11-22,12.88,13.03,11.835,12.07,28723973,0
2016-11-23,12.11,12.7,12.07,12.38,7807852,0
2016-11-25,12.5,12.5,11.98,12.07,3415076,0
2016-11-28,12.05,12.05,11.49,11.5,11734493,0
2016-11-29,11.51,11.51,10.61,11.46,21257254,0
2016-11-30,11.55,11.63,11.1,11.22,10457972,0
2016-12-01,11.25,11.57,11,11.47,12778744,0
2016-12-02,11.28,11.45,11.05,11.44,7462045,0
2016-12-05,11.48,11.86,11.38,11.8,6904185,0
2016-12-06,11.8,11.95,11.49,11.58,4212682,0
2016-12-07,11.64,11.78,11.34,11.71,4190438,0
2016-12-08,11.75,11.975,11.67,11.91,2667129,0
2016-12-09,11.95,12.105,11.88,11.97,3026918,0
2016-12-12,11.89,11.93,11.54,11.69,8264517,0
2016-12-13,11.72,12.005,11.51,11.96,6628508,0
2016-12-14,11.85,11.87,11.64,11.71,5464519,0
2016-12-15,11.51,11.64,11.19,11.2,4467429,0
2016-12-16,11.2698,11.38,11.07,11.16,4690739,0
2016-12-19,11.19,11.3,11.1,11.15,2078693,0
2016-12-20,11.15,11.26,10.84,11.12,3921113,0
2016-12-21,11.08,11.43,11.06,11.37,2595545,0
2016-12-22,11.33,11.37,11.15,11.21,2804645,0
2016-12-23,11.14,11.22,11.055,11.11,1922258,0
2016-12-27,11.16,11.44,11.13,11.33,3371002,0
2016-12-28,11.34,11.34,10.92,11.11,3395194,0
2016-12-29,11.12,11.14,10.95,11.07,4133530,0
2016-12-30,11.07,11.255,10.865,11.01,3215081,0
2017-01-03,11.1,11.3,11,11.23,6971177,0
2017-01-04,11.3,11.33,11.095,11.22,4958582,0
2017-01-05,11.28,11.51,11.25,11.4,6207788,0
2017-01-06,11.46,11.76,11.41,11.69,4299673,0
2017-01-09,11.71,11.78,11.39,11.64,3048868,0
2017-01-10,11.7,11.77,11.54,11.56,7825249,0
2017-01-11,11.43,11.48,10.985,11.21,5602580,0
2017-01-12,11.24,11.24,10.825,11,3671143,0
2017-01-13,11.14,11.16,10.97,11.05,2952833,0
2017-01-17,11.06,11.16,10.93,10.94,3955630,0
2017-01-18,10.98,11.02,10.55,10.79,5536614,0
2017-01-19,10.84,11,10.76,10.92,4292278,0
2017-01-20,10.95,10.98,10.54,10.58,4296779,0
2017-01-23,10.58,10.8,10.5,10.75,4172241,0
2017-01-24,10.95,11.155,10.91,10.92,5593993,0
2017-01-25,11.06,11.19,10.97,11.13,5881697,0
2017-01-26,11.17,11.2,10.68,10.89,8969933,0
2017-01-27,10.885,10.99,10.76,10.91,3866021,0
2017-01-30,10.83,11.2,10.775,11.06,3743542,0
2017-01-31,10.96,11.37,10.93,11.32,6512722,0
2017-02-01,11.41,11.67,11.31,11.49,4265613,0
2017-02-02,11.48,11.76,11.4,11.49,3384759,0
2017-02-03,11.55,11.675,11.38,11.53,2543044,0
2017-02-06,11.43,11.58,11.39,11.5,2102575,0
2017-02-07,11.53,11.56,11.47,11.5,2458494,0
2017-02-08,11.53,11.94,11.45,11.86,3447252,0
2017-02-09,11.9,12.255,11.82,12.1,6740737,0
2017-02-10,12.2,12.62,12.14,12.48,5999271,0
2017-02-13,12.5,12.68,12,12.29,4535703,0
2017-02-14,12.29,12.53,12.1,12.43,5712161,0
2017-02-15,12.45,12.68,12.44,12.58,4683917,0
2017-02-16,12.58,12.61,12.14,12.29,7255190,0
2017-02-17,12.25,12.44,12.005,12.16,4951707,0
2017-02-21,13,13.33,12.84,13.03,20000117,0
2017-02-22,13.03,13.41,12.84,13.41,6684346,0
2017-02-23,13.47,13.8,13.3,13.37,11428890,0
2017-02-24,13.22,13.23,12.86,13.04,5807269,0
2017-02-27,13,13.19,12.87,13.08,7011039,0
2017-02-28,13.07,13.12,12.915,13.01,8354230,0
2017-03-01,13.1,13.13,12.85,12.99,4177693,0
2017-03-02,12.94,13.2,12.89,13.15,5041766,0
2017-03-03,13.13,13.16,12.9,12.92,7065736,0
2017-03-06,13,13.12,13,13,4966356,0
2017-03-07,13,13.05,12.89,13.01,5456838,0
2017-03-08,13.01,13.49,12.99,13.19,7406634,0
2017-03-09,13.18,13.23,12.755,12.77,7823046,0
2017-03-10,12.81,13.055,12.76,13.02,5228107,0
2017-03-13,13.09,13.425,13.02,13.36,4876546,0
2017-03-14,13.32,13.475,13.16,13.46,5360588,0
2017-03-15,13.4,13.77,13.21,13.7,6469340,0
2017-03-16,13.78,14.42,13.74,14.38,9810522,0
2017-03-17,14.28,14.29,13.99,14.1,4624753,0
2017-03-20,14.03,14.31,14.015,14.27,3524881,0
2017-03-21,14.33,14.5,13.535,13.54,8993843,0
2017-03-22,13.49,13.805,13.4,13.77,5236988,0
2017-03-23,13.95,14.02,13.76,13.8,7031762,0
2017-03-24,13.82,14.01,13.6537,13.8,4154220,0
2017-03-27,13.55,13.92,13.5,13.87,2381569,0
2017-03-28,13.83,14.05,13.83,13.98,3176386,0
2017-03-29,13.98,14.05,13.745,13.79,3153611,0
2017-03-30,13.63,13.7,13.23,13.42,4806390,0
2017-03-31,13.4,13.41,13.12,13.34,3937883,0
2017-04-03,13.38,13.51,13.12,13.37,3713782,0
2017-04-04,13.3,13.36,12.55,12.86,9344360,0
2017-04-05,12.97,13.01,12.68,12.73,5762962,0
2017-04-06,12.8,13.6,12.8,13.49,7061107,0
2017-04-07,13.44,13.46,13.175,13.3,2200006,0
2017-04-10,13.31,13.54,13.185,13.33,3156289,0
2017-04-11,13.35,13.58,13.16,13.31,2642901,0
2017-04-12,13.34,13.43,13.2,13.29,2272560,0
2017-04-13,13.32,13.47,13.15,13.15,2468609,0
2017-04-17,13.23,13.52,13.09,13.51,2602050,0
2017-04-18,13.61,13.61,13.15,13.42,1859222,0
2017-04-19,13.48,13.59,13.295,13.42,2672991,0
2017-04-20,13.54,13.66,13.41,13.47,2616727,0
2017-04-21,13.48,13.88,13.435,13.8,3066630,0
2017-04-24,13.96,14.025,13.78,13.96,4659336,0
2017-04-25,14.07,14.3,14.04,14.12,3527350,0
2017-04-26,14.14,14.14,13.71,13.8,2319149,0
2017-04-27,13.87,13.99,13.745,13.91,1814951,0
2017-04-28,13.93,13.95,13.6,13.87,1804879,0
2017-05-01,13.87,14.08,13.83,13.99,1374745,0
2017-05-02,14.05,14.1,13.7,13.86,2481129,0
2017-05-03,13.83,13.93,13.73,13.85,1917592,0
2017-05-04,13.84,13.86,13.64,13.78,1463226,0
2017-05-05,13.83,13.83,13.655,13.78,1981832,0
2017-05-08,13.78,13.81,13.59,13.66,3015638,0
2017-05-09,13.75,14.33,13.63,14.23,7517697,0
2017-05-10,14.24,14.51,14.1,14.48,4419054,0
2017-05-11,14.35,14.48,14.03,14.46,3951212,0
2017-05-12,14.46,14.92,14.41,14.91,7450945,0
2017-05-15,14.96,15.49,14.735,14.78,9983855,0
2017-05-16,15.12,15.45,13.63,13.76,16823268,0
2017-05-17,13.9,14.09,13.57,13.82,6410080,0
2017-05-18,13.67,13.67,13.1,13.18,8335800,0
2017-05-19,13.3,13.59,13.05,13.38,7157597,0
2017-05-22,13.42,13.68,13.4,13.54,4100998,0
2017-05-23,13.57,13.5854,13.12,13.18,7638836,0
2017-05-24,13.2,13.23,12.88,13.05,4884053,0
2017-05-25,13.18,13.25,13.025,13.15,2126004,0
2017-05-26,13.19,13.19,12.8241,12.87,2938081,0
2017-05-30,12.8774,13,12.44,12.49,4950871,0
2017-05-31,12.53,12.61,12.2224,12.37,5297288,0
2017-06-01,12.46,13.29,12.37,13.16,7576848,0
2017-06-02,14.3,14.35,13.32,13.43,11010587,0
2017-06-05,13.23,13.23,12.6,13,5152402,0
2017-06-06,12.89,13.01,12.71,12.71,4236320,0
2017-06-07,12.85,13.45,12.66,13.34,6635419,0
2017-06-08,13.67,13.9922,12.85,12.91,7527008,0
2017-06-09,12.9,12.97,12.46,12.61,12103396,0
2017-06-12,12.38,12.63,12.24,12.28,8816713,0
2017-06-13,12.28,12.45,12.03,12.1,4879827,0
2017-06-14,12.1,12.18,11.7,11.98,7265071,0
2017-06-15,11.81,11.89,11.625,11.79,4708123,0
2017-06-16,11.825,12.01,11.74,11.79,4198777,0
2017-06-19,11.81,12.19,11.71,11.89,4897738,0
2017-06-20,11.89,11.9,11.54,11.58,3894769,0
2017-06-21,11.67,11.84,11.62,11.73,6269093,0
2017-06-22,11.56,11.78,11.35,11.7,5727179,0
2017-06-23,11.57,12.03,11.46,11.87,7879930,0
2017-06-26,11.97,12.05,11.65,11.77,5660280,0
2017-06-27,11.64,11.845,11.5,11.57,3649861,0
2017-06-28,11.67,11.82,11.565,11.63,3226556,0
2017-06-29,11.72,11.72,11.41,11.53,4886219,0
2017-06-30,11.3,11.3,10.5,10.55,15874913,0
2017-07-03,10.41,10.42,9.96,10.23,16060066,0
2017-07-05,10.36,10.48,10.27,10.32,5994434,0
2017-07-06,10.4,10.48,9.99,10.05,9595079,0
2017-07-07,10.04,10.1,9.98,10.05,8166850,0
2017-07-10,10.06,10.18,9.94,10.06,4016690,0
2017-07-11,10.09,10.3,10,10.26,7438922,0
2017-07-12,10.36,10.64,10.34,10.61,7966290,0
2017-07-13,10.67,11.63,10.65,11.33,14849849,0
2017-07-14,11.44,11.64,11.125,11.25,4244214,0
2017-07-17,11.22,11.22,11.01,11.05,3358205,0
2017-07-18,11.1,11.62,11.04,11.49,9357971,0
2017-07-19,12.16,12.45,11.76,11.93,16263122,0
2017-07-20,11.93,12.09,11.77,11.94,5101300,0
2017-07-21,11.94,12.12,11.8401,12.02,3686681,0
2017-07-24,12.01,12.05,11.6,11.77,6258973,0
2017-07-25,11.76,11.87,11.67,11.72,4081057,0
2017-07-26,11.74,12.09,11.5,12,8417947,0
2017-07-27,12.15,12.5,11.88,12.14,9628891,0
2017-07-28,12.17,12.32,11.99,12.31,3562866,0
2017-07-31,12.35,12.44,12.19,12.3,4721951,0
2017-08-01,12.4,12.4,12.025,12.25,5545095,0
2017-08-02,12.28,12.3,11.68,11.93,4418811,0
2017-08-03,11.9,11.9,11.57,11.67,6346163,0
2017-08-04,11.73,11.84,11.5,11.83,4177035,0
2017-08-07,11.86,12.32,11.8,12.22,4784304,0
2017-08-08,12.2,12.26,12.04,12.11,5273971,0
2017-08-09,12.1,12.1,11.605,11.73,7871000,0
2017-08-10,11.78,11.86,11.3,11.34,4676361,0
2017-08-11,11.04,11.45,11.04,11.44,3589442,0
2017-08-14,11.5,11.5,11.16,11.21,4536575,0
2017-08-15,11.47,11.47,11.045,11.17,4113457,0
2017-08-16,11.26,11.41,10.96,11.1,5871973,0
2017-08-17,10.06,10.91,10,10.2,31828253,0
2017-08-18,10.01,10.1,9.84,9.86,19032904,0
2017-08-21,9.86,9.87,9.14,9.27,26125018,0
2017-08-22,9.36,9.42,9.21,9.34,19659172,0
2017-08-23,9.31,9.31,9.1299,9.19,17507465,0
2017-08-24,9.2,9.38,9.17,9.2,11390546,0
2017-08-25,9.13,9.3,9,9,7845936,0
2017-08-28,9.1,9.12,8.72,8.88,9733770,0
2017-08-29,8.76,9.12,8.76,9.04,8964558,0
2017-08-30,9.14,9.345,9.1,9.27,7879755,0
2017-08-31,9.28,9.53,9.135,9.31,7453212,0
2017-09-01,9.4,9.415,9.075,9.12,7413441,0
2017-09-05,9.01,9.14,8.92,9.07,5098676,0
2017-09-06,9.07,9.16,8.99,9.12,3771916,0
2017-09-07,9.15,9.39,9.15,9.25,5643940,0
2017-09-08,9.2,9.305,9.16,9.21,5635879,0
2017-09-11,9.33,9.59,9.33,9.46,6884921,0
2017-09-12,9.53,10.08,9.53,9.82,10363010,0
2017-09-13,9.82,10.05,9.69,9.89,8266015,0
2017-09-14,9.84,9.98,9.72,9.88,6352520,0
2017-09-15,9.91,10.09,9.8,10.03,11145293,0
2017-09-18,10.05,10.13,10.01,10.11,12118351,0
2017-09-19,10.1,10.129,9.77,9.85,4771325,0
2017-09-20,9.73,9.73,9.41,9.55,7154226,0
2017-09-21,9.53,9.55,9.12,9.32,17099991,0
2017-09-22,9.34,9.41,9.22,9.35,5566905,0
2017-09-25,9.31,9.33,8.95,9.01,7209945,0
2017-09-26,9.15,9.19,8.98,9.01,6920210,0
2017-09-27,9.13,9.31,9.12,9.17,3492152,0
2017-09-28,9.19,9.445,9.135,9.2,4643040,0
2017-09-29,9.21,9.22,8.75,8.79,12103025,0
2017-10-02,8.9,8.92,8.625,8.71,8747358,0
2017-10-03,8.75,8.81,8.69,8.74,8146256,0
2017-10-04,8.75,8.82,8.68,8.7,5167882,0
2017-10-05,8.72,8.8,8.51,8.53,11997708,0
2017-10-06,8.5,8.54,8.29,8.35,6662843,0
2017-10-09,8.215,8.215,8.115,8.16,8587042,0
2017-10-10,8.18,8.38,8.14,8.28,25229808,0
2017-10-11,8.28,8.475,8.15,8.15,8845050,0
2017-10-12,8.15,8.27,7.87,7.9,11930159,0
2017-10-13,7.9,8.09,7.8,7.88,13070111,0
2017-10-16,7.9,8.37,7.9,8.34,7319636,0
2017-10-17,8.42,8.585,8.31,8.35,8437234,0
2017-10-18,8.43,8.485,8.35,8.4,4632715,0
2017-10-19,8.38,8.43,8.11,8.13,5599427,0
2017-10-20,8.29,8.6,8.25,8.25,6642323,0
2017-10-23,8.28,8.29,8.02,8.03,5478978,0
2017-10-24,8.06,8.115,8,8.04,2977287,0
2017-10-25,8.11,8.1623,7.87,7.97,7289640,0
2017-10-26,7.97,8.47,7.8599,8.35,12323569,0
2017-10-27,8.32,8.35,7.9833,8.2,4157276,0
2017-10-30,8.09,8.13,7.79,7.87,6908950,0
2017-10-31,7.92,8.05,7.875,7.9,2844995,0
2017-11-01,8.01,8.3407,8.01,8.24,5253954,0
2017-11-02,8.19,8.485,8.15,8.29,5889923,0
2017-11-03,8.22,8.52,8.2,8.33,4990464,0
2017-11-06,8.38,8.47,8.31,8.36,2090118,0
2017-11-07,8.38,8.4,8.13,8.29,2144975,0
2017-11-08,8.22,8.5163,8.19,8.44,2892625,0
2017-11-09,8.4,8.49,8.22,8.47,2314996,0
2017-11-10,8.47,8.47,8.2,8.21,2546021,0
