Date,Open,High,Low,Close,Volume,OpenInt
2011-04-27,17.84,17.84,15.8,16.25,1976473,0
2011-04-28,16.11,16.78,15.7,16.03,1928010,0
2011-04-29,15.95,16.42,15.3,15.51,1342584,0
2011-05-02,15.77,17,15.54,16.68,1471096,0
2011-05-03,16.9,16.93,15.54,15.74,1380334,0
2011-05-04,15.62,15.69,13.94,14.59,1744427,0
2011-05-05,14.24,15.04,13.42,13.5,891652,0
2011-05-06,13.8,14.2,13.16,13.75,1012714,0
2011-05-09,13.7,14.4,13.12,14.26,631659,0
2011-05-10,14.39,15.65,14.15,15.35,937054,0
2011-05-11,15.43,15.43,14.5,14.93,394678,0
2011-05-12,14.95,14.95,14.28,14.53,429521,0
2011-05-13,14.54,14.65,13.75,13.91,623786,0
2011-05-16,13.97,13.97,12.24,12.55,861398,0
2011-05-17,12.3,12.45,11.32,12.04,836375,0
2011-05-18,11.81,13.71,11.81,13.47,801184,0
2011-05-19,13.7,13.74,12.83,13.47,617949,0
2011-05-20,13.38,13.71,12.7,12.81,502605,0
2011-05-23,12.56,12.56,11.25,11.29,836015,0
2011-05-24,11.27,11.79,11.25,11.61,444839,0
2011-05-25,11.51,11.94,11.29,11.31,582962,0
2011-05-26,11.26,12.24,11.26,12.06,354658,0
2011-05-27,12.36,13.5,12.26,13.28,638393,0
2011-05-31,13.22,13.4,12.34,12.37,392878,0
2011-06-01,12.55,12.88,11.84,11.85,340345,0
2011-06-02,12.95,13.12,12.14,12.61,569528,0
2011-06-03,12.36,12.63,11.85,11.95,351040,0
2011-06-06,12.28,12.28,10.6,10.77,701281,0
2011-06-07,10.74,10.86,9.87,10.46,1633853,0
2011-06-08,10.37,10.8,10.08,10.14,289916,0
2011-06-09,10.3,10.5,10.02,10.26,547442,0
2011-06-10,10.26,10.26,9.95,10.01,211691,0
2011-06-13,10.1,10.33,9.65,9.92,392299,0
2011-06-14,10.49,11.35,10.02,10.75,295718,0
2011-06-15,10.84,11.1,10.27,10.6,190663,0
2011-06-16,10.75,11.37,10.68,11.03,299383,0
2011-06-17,11.35,11.35,10.89,10.99,107104,0
2011-06-20,10.79,11.59,10.65,11.2,164447,0
2011-06-21,11.3,12.44,11.06,12.36,251503,0
2011-06-22,12.25,12.28,11.73,12,90192,0
2011-06-23,11.1,13.08,11.1,13,116890,0
2011-06-24,12.92,13.1,12.66,13.1,133851,0
2011-06-27,12.84,13.45,12.81,13.04,215806,0
2011-06-28,12.72,13.5,12.33,12.88,319528,0
2011-06-29,13.03,13.53,13.03,13.53,222722,0
2011-06-30,13.45,13.95,13.45,13.74,283175,0
2011-07-01,13.88,14.22,13.78,14.17,231833,0
2011-07-05,14.02,14.53,14,14.28,299207,0
2011-07-06,14.39,14.4,14.1,14.28,399174,0
2011-07-07,14.24,14.52,14.23,14.27,108957,0
2011-07-08,13.38,14.8,13.38,14.69,221578,0
2011-07-11,14.6,14.8,14.33,14.73,86084,0
2011-07-12,14.72,14.72,14.16,14.27,86409,0
2011-07-13,14.4,14.82,14.24,14.28,70761,0
2011-07-14,14.5,14.5,14.25,14.35,51241,0
2011-07-15,14.35,14.46,14.02,14.37,39146,0
2011-07-18,14.35,14.4,13.85,14.23,39090,0
2011-07-19,14.39,14.4,13.92,14.24,66490,0
2011-07-20,14.32,14.44,13.95,13.99,440178,0
2011-07-21,14,14.1,13.35,13.95,155728,0
2011-07-22,14.42,14.42,13.51,13.69,300191,0
2011-07-25,13.62,13.76,13.35,13.62,152141,0
2011-07-26,13.25,14,13.25,13.47,41143,0
2011-07-27,13.29,13.52,12.95,13.05,193036,0
2011-07-28,12.98,13.07,12.49,12.9,83816,0
2011-07-29,12.5,13.44,12.42,13.15,83661,0
2011-08-01,13.48,13.94,13.33,13.53,202977,0
2011-08-02,13.43,13.94,13.35,13.51,311881,0
2011-08-03,13.52,13.52,12.98,13.24,80040,0
2011-08-04,13.6,14.09,13.04,13.23,577120,0
2011-08-05,13.2,13.3,11.78,12.35,378039,0
2011-08-08,11.36,11.56,10.15,10.35,528555,0
2011-08-09,10.82,11.33,10.35,11.33,306389,0
2011-08-10,10.8,12.21,10.61,11.45,111173,0
2011-08-11,11.77,13.22,11.23,12.87,249204,0
2011-08-12,13.06,13.06,11.82,12.29,37049,0
2011-08-15,12.52,12.52,11.96,12.13,126099,0
2011-08-16,12.46,12.46,11.42,11.74,142262,0
2011-08-17,12.13,12.13,11.11,11.19,38957,0
2011-08-18,10.6,11.21,10.17,10.36,147165,0
2011-08-19,10.78,10.78,9.97,10.3,255515,0
2011-08-22,10.09,10.76,10.06,10.55,96191,0
2011-08-23,10.46,12,10.46,11.61,120560,0
2011-08-24,11.48,12.05,10.55,11.23,40560,0
2011-08-25,11.08,11.62,10.79,11.1,89528,0
2011-08-26,10.93,11.42,10.61,10.96,83780,0
2011-08-29,11.49,12.21,11.29,11.79,255894,0
2011-08-30,11.85,12,11.19,11.45,429634,0
2011-08-31,11.5,12.1,11,12.02,314796,0
2011-09-01,12,12.01,11.44,11.46,46633,0
2011-09-02,11.4,11.47,10.67,10.78,107190,0
2011-09-06,10.76,10.89,10.11,10.52,117347,0
2011-09-07,10.8,10.93,10.22,10.35,121081,0
2011-09-08,10.36,10.67,10.07,10.37,209233,0
2011-09-09,10.29,10.78,9.8,9.92,126696,0
2011-09-12,9.78,10.17,9.74,10.1,88225,0
2011-09-13,10.09,10.55,9.9,10.09,44580,0
2011-09-14,11.41,11.48,10.45,10.81,181963,0
2011-09-15,11.34,11.42,10.96,11.31,125355,0
2011-09-16,11.25,11.75,10.98,11.65,105678,0
2011-09-19,11.74,11.78,11.01,11.51,76518,0
2011-09-20,11.58,11.65,11.16,11.16,106865,0
2011-09-21,11.04,11.85,11,11.35,113036,0
2011-09-22,10.71,11.24,10.21,10.96,308025,0
2011-09-23,11.01,11.7,10.88,11.01,232130,0
2011-09-26,11,11.17,10.9,11,369066,0
2011-09-27,11.14,11.48,10.42,10.61,148425,0
2011-09-28,10.58,10.95,10.18,10.49,136023,0
2011-09-29,10.64,10.98,10.14,10.5,126918,0
2011-09-30,10.23,10.62,9.83,10.15,352261,0
2011-10-03,10.02,10.49,9.94,10.16,142295,0
2011-10-04,10.01,10.7,10.01,10.48,148868,0
2011-10-05,10.49,11.07,10.14,10.5,171479,0
2011-10-06,10.5,10.84,10.24,10.57,102476,0
2011-10-07,10.6,10.8,10.22,10.32,251257,0
2011-10-10,10.48,11.15,10.48,10.96,122124,0
2011-10-11,11.14,11.14,10.67,10.81,90256,0
2011-10-12,11.07,11.09,10.7,10.71,274363,0
2011-10-13,10.99,10.99,10,10.25,148998,0
2011-10-14,10.44,10.96,10.05,10.75,161434,0
2011-10-17,10.59,11.05,10.32,10.78,171243,0
2011-10-18,10.74,10.96,10.29,10.37,143510,0
2011-10-19,10.23,10.23,9.84,10.03,550233,0
2011-10-20,10.04,10.29,9.55,9.89,486192,0
2011-10-21,9.89,10.3,9.43,9.98,714091,0
2011-10-24,9.93,10.02,9.76,9.91,317847,0
2011-10-25,9.8,9.98,9.39,9.45,167881,0
2011-10-26,9.48,9.76,9.28,9.45,174829,0
2011-10-27,9.78,9.79,9,9.22,586020,0
2011-10-28,9.23,9.45,9.12,9.33,214927,0
2011-10-31,9.12,9.41,8.76,8.87,249750,0
2011-11-01,8.38,8.93,8.38,8.78,154409,0
2011-11-02,9.31,9.31,8.54,9,362164,0
2011-11-03,9.16,9.17,8.85,8.95,328558,0
2011-11-04,8.94,9.13,8.85,9,168372,0
2011-11-07,9.14,9.15,8.95,9,297267,0
2011-11-08,9.14,9.38,8.89,9,436884,0
2011-11-09,8.85,9.08,8.54,8.59,429818,0
2011-11-10,8.72,8.78,8.31,8.5,379027,0
2011-11-11,8.56,9.04,8.37,8.6,492590,0
2011-11-14,8.74,9.31,8.61,9.27,888684,0
2011-11-15,10.13,10.46,9.75,10,2019137,0
2011-11-16,9.92,10.32,9.91,10.04,1150396,0
2011-11-17,10,10.37,9.62,10,492336,0
2011-11-18,10,10.24,9.95,10.06,381477,0
2011-11-21,10,10,9.5,9.53,351978,0
2011-11-22,9.35,9.47,8.95,9.2,320984,0
2011-11-23,9.11,9.4,8.96,9.01,363415,0
2011-11-25,9.65,9.65,9.05,9.37,258607,0
2011-11-28,9.54,10.03,9.54,10,446127,0
2011-11-29,9.87,10.04,9.2,9.28,261384,0
2011-11-30,9.5,10.01,9.49,9.86,484529,0
2011-12-01,9.8,9.8,9.47,9.47,131755,0
2011-12-02,9.59,9.59,9.48,9.58,40086,0
2011-12-05,9.6,9.78,9.56,9.65,154583,0
2011-12-06,9.62,9.62,9.17,9.31,53611,0
2011-12-07,9.2,9.2,8.82,9.05,205000,0
2011-12-08,8.97,9.1,8.89,9,112059,0
2011-12-09,9,9.26,8.97,9.14,177324,0
2011-12-12,9.08,9.08,8.62,8.94,41246,0
2011-12-13,8.95,9.05,8.79,8.99,96515,0
2011-12-14,8.9,8.9,8.51,8.74,56944,0
2011-12-15,8.7,8.88,8.6,8.73,33043,0
2011-12-16,8.92,9.67,8.92,9.58,279448,0
2011-12-19,9.6,9.7,9.21,9.22,80404,0
2011-12-20,9.45,9.6,9.2,9.57,173939,0
2011-12-21,9.5,9.65,9.28,9.43,142025,0
2011-12-22,9.4,9.7,9.23,9.55,236826,0
2011-12-23,9.5,9.5,9.2,9.37,66980,0
2011-12-27,9.3,9.3,9.03,9.11,109821,0
2011-12-28,9.18,9.18,8.98,9.04,48010,0
2011-12-29,8.99,9.11,8.77,9.07,99486,0
2011-12-30,9.1,9.48,8.89,9.15,232288,0
2012-01-03,9.27,9.41,9.19,9.33,328999,0
2012-01-04,9.31,9.45,9.23,9.39,717435,0
2012-01-05,9.3,9.4,9.23,9.32,124011,0
2012-01-06,9.21,9.54,9.19,9.35,143986,0
2012-01-09,9.41,9.41,9.16,9.35,142700,0
2012-01-10,9.4,10.05,9.39,10.04,735337,0
2012-01-11,10.22,10.47,9.96,10.38,503388,0
2012-01-12,10.42,10.57,10.41,10.46,116031,0
2012-01-13,10.45,10.48,10.02,10.22,132044,0
2012-01-17,10.37,10.48,10.35,10.46,176502,0
2012-01-18,10.5,10.6,10.37,10.51,106519,0
2012-01-19,10.48,10.48,9.88,10.37,349551,0
2012-01-20,10.25,10.27,10.06,10.25,117250,0
2012-01-23,10.29,10.57,10.11,10.38,190078,0
2012-01-24,10.42,10.49,10.18,10.45,128917,0
2012-01-25,10.48,10.5,10.17,10.28,110600,0
2012-01-26,10.29,10.4,10.09,10.4,108424,0
2012-01-27,10.38,10.68,10.08,10.49,217019,0
2012-01-30,10.41,10.54,10.33,10.44,55193,0
2012-01-31,10.47,10.73,10.43,10.72,230010,0
2012-02-01,10.75,11.44,10.73,11.33,656019,0
2012-02-02,11.33,11.61,10.56,11.55,280537,0
2012-02-03,11.55,12.2,11.48,12.11,399039,0
2012-02-06,11.82,12.2,11.53,12.07,254379,0
2012-02-07,12.28,12.28,11.92,12,225237,0
2012-02-08,11.97,12.18,11.83,12,87776,0
2012-02-09,12.02,12.19,11.87,11.98,202403,0
2012-02-10,11.8,12.12,11.36,11.98,472690,0
2012-02-13,12.01,12.11,11.55,11.85,195955,0
2012-02-14,11.72,11.72,11.2,11.31,210167,0
2012-02-15,11.09,11.2,10.77,10.83,216587,0
2012-02-16,10.73,11.68,10.51,11.43,182978,0
2012-02-17,11.4,11.4,10.9,10.91,142593,0
2012-02-21,10.99,11,10.62,10.9,189761,0
2012-02-22,10.8,11.23,10.74,11.09,119630,0
2012-02-23,11.02,11.59,11.01,11.59,310790,0
2012-02-24,11.52,12.8,11.38,12.74,809654,0
2012-02-27,12.72,12.95,12.24,12.46,1106375,0
2012-02-28,13.16,13.75,11.78,12.43,1245281,0
2012-02-29,12.8,12.8,12.01,12.15,127210,0
2012-03-01,12,12.36,11.98,12.12,247315,0
2012-03-02,12.02,12.14,11.7,11.9,271182,0
2012-03-05,12,12,11.18,11.4,642845,0
2012-03-06,11.28,11.31,10.98,11.2,737606,0
2012-03-07,11.34,11.6,11.34,11.4,478013,0
2012-03-08,11.41,11.5,11.14,11.38,583120,0
2012-03-09,11.64,11.99,11.56,11.62,426621,0
2012-03-12,11.5,12.38,11.38,11.64,300772,0
2012-03-13,11.75,11.96,11.33,11.55,290137,0
2012-03-14,11.44,11.48,11,11.39,174626,0
2012-03-15,11.11,11.52,11,11.09,329287,0
2012-03-16,11.06,11.45,10.9,11.15,351049,0
2012-03-19,11.14,11.27,11,11.2,328611,0
2012-03-20,11.19,11.33,11,11.05,232651,0
2012-03-21,11.03,11.24,11.02,11.18,430911,0
2012-03-22,11.24,11.6,11.06,11.41,272355,0
2012-03-23,11.49,11.99,11.16,11.85,566999,0
2012-03-26,11.99,12.37,11.9,12.26,291233,0
2012-03-27,12.21,12.3,11.86,11.96,169546,0
2012-03-28,11.66,11.75,11.07,11.53,495249,0
2012-03-29,11.4,11.74,11.33,11.41,83292,0
2012-03-30,11.46,11.84,11.25,11.35,207917,0
2012-04-02,11.35,11.59,11.01,11.5,563449,0
2012-04-03,11.49,11.59,11.2,11.42,101543,0
2012-04-04,11.25,11.47,11.18,11.35,129221,0
2012-04-05,11.3,11.39,11.26,11.31,152120,0
2012-04-09,11.18,11.45,10.75,11.4,322108,0
2012-04-10,11.48,11.88,10.9,10.97,484009,0
2012-04-11,11.19,11.25,11.02,11.13,91859,0
2012-04-12,11.34,11.82,11.26,11.82,309195,0
2012-04-13,11.82,11.82,11.3,11.76,105805,0
2012-04-16,11.77,11.89,11.5,11.62,185386,0
2012-04-17,11.82,12,11.52,11.96,182253,0
2012-04-18,11.9,12.28,11.82,12.21,356915,0
2012-04-19,12.25,12.38,11.67,11.76,171114,0
2012-04-20,11.9,12.09,11.71,11.78,154698,0
2012-04-23,11.58,12.02,11.36,12,145934,0
2012-04-24,12.01,12.1,11.47,11.55,260614,0
2012-04-25,11.6,11.67,11.28,11.61,245534,0
2012-04-26,11.5,11.8,11.31,11.5,227028,0
2012-04-27,11.64,12.95,11.45,12.7,522237,0
2012-04-30,12.7,13.15,12.45,13.13,250651,0
2012-05-01,13.03,13.16,12.75,12.92,153002,0
2012-05-02,12.95,12.95,12.34,12.84,112079,0
2012-05-03,12.87,13.15,12.49,12.9,393335,0
2012-05-04,12.8,13.41,12.7,13.32,536340,0
2012-05-07,13.32,13.63,12.98,13.17,787008,0
2012-05-08,12.99,13.3,12.37,13.17,445568,0
2012-05-09,13.16,13.16,12.49,12.58,373656,0
2012-05-10,12.78,12.8,12.49,12.58,220506,0
2012-05-11,12.58,12.68,12.4,12.46,139442,0
2012-05-14,12.28,12.48,11.85,11.95,372574,0
2012-05-15,11.9,12.1,11.68,11.89,400695,0
2012-05-16,11.54,12.73,11.14,12.73,593276,0
2012-05-17,11.16,12.27,10.51,12.25,1661503,0
2012-05-18,12.2,12.2,10.96,11.15,537991,0
2012-05-21,11.24,11.52,11.17,11.49,290473,0
2012-05-22,11.2,11.5,11.2,11.37,392760,0
2012-05-23,11.22,11.9,11.21,11.63,345084,0
2012-05-24,11.71,11.97,11.53,11.7,324326,0
2012-05-25,11.66,11.95,11.38,11.62,192098,0
2012-05-29,11.68,11.9,11.42,11.55,200859,0
2012-05-30,11.38,11.64,11.35,11.44,253817,0
2012-05-31,11.38,11.6,11.23,11.58,180307,0
2012-06-01,11.26,11.47,10.8,11,493237,0
2012-06-04,11.07,11.11,10.7,10.91,262976,0
2012-06-05,10.78,11.1,10.43,10.49,182236,0
2012-06-06,10.98,10.98,10.47,10.52,177887,0
2012-06-07,10.77,10.94,10.57,10.57,72341,0
2012-06-08,10.63,10.63,9.87,9.99,187562,0
2012-06-11,10.06,10.18,9.78,9.83,93839,0
2012-06-12,9.82,10.49,9.51,9.58,141936,0
2012-06-13,9.49,9.87,9.49,9.72,249998,0
2012-06-14,9.84,9.91,9.63,9.9,141741,0
2012-06-15,9.89,10.95,9.89,10.95,294459,0
2012-06-18,10.86,11.11,10.71,11.06,228233,0
2012-06-19,11.06,11.73,10.9,11.56,372784,0
2012-06-20,11.5,11.63,11,11.56,264680,0
2012-06-21,11.61,12.07,11.58,11.9,882203,0
2012-06-22,11.9,12.03,11.66,11.98,249876,0
2012-06-25,11.82,11.95,11.15,11.35,261390,0
2012-06-26,11.36,11.61,11.13,11.52,228953,0
2012-06-27,11.6,12,11.5,11.77,459467,0
2012-06-28,11.78,11.81,11.26,11.35,225381,0
2012-06-29,11.58,11.8,11.19,11.45,300184,0
2012-07-02,11.5,11.78,11.37,11.56,95757,0
2012-07-03,11.59,12,11.59,11.89,80895,0
2012-07-05,12,12.07,11.51,11.53,151141,0
2012-07-06,11.69,11.73,11.5,11.66,82019,0
2012-07-09,11.71,11.71,11.24,11.33,89489,0
2012-07-10,11.26,11.47,11,11.02,69715,0
2012-07-11,11,11.53,10.87,11.52,103604,0
2012-07-12,11.09,11.41,10.81,11.36,124568,0
2012-07-13,11.45,11.45,11.21,11.26,94551,0
2012-07-16,11.33,11.33,11.09,11.19,91200,0
2012-07-17,11.32,11.36,9.36,9.37,357025,0
2012-07-18,9.59,10.21,9.27,9.4,503552,0
2012-07-19,9.53,10.06,9.53,10.03,245371,0
2012-07-20,10.25,10.48,9.8,9.96,177334,0
2012-07-23,9.76,9.76,9.36,9.6,122952,0
2012-07-24,9.79,10.05,9.71,10,264399,0
2012-07-25,9.72,10.25,9.72,10.06,159292,0
2012-07-26,10.15,10.18,9.91,10,211763,0
2012-07-27,10.15,10.15,9.9,10.1,704407,0
2012-07-30,10.09,10.24,10,10.03,356821,0
2012-07-31,10.27,10.5,9.96,10.06,346120,0
2012-08-01,10.23,10.43,9.97,9.99,202188,0
2012-08-02,9.86,10.09,9.86,9.99,242575,0
2012-08-03,10.09,10.12,9.55,9.71,65325,0
2012-08-06,9.9,10.97,9.52,10.7,375006,0
2012-08-07,10.77,10.77,10.39,10.58,142061,0
2012-08-08,10.93,10.93,10.28,10.53,319716,0
2012-08-09,10.64,10.72,10.47,10.57,327445,0
2012-08-10,10.64,10.8,10.545,10.66,177699,0
2012-08-13,10.8,10.8,10.59,10.71,193563,0
2012-08-14,10.77,10.77,10.21,10.33,285786,0
2012-08-15,10.22,10.23,9.98,10.08,336512,0
2012-08-16,10.08,10.22,9.78,10,533073,0
2012-08-17,9.66,9.67,8.77,8.94,1448338,0
2012-08-20,9.11,9.36,8.716,8.95,528982,0
2012-08-21,9.08,9.11,8.61,8.92,1717971,0
2012-08-22,9,9.03,8.76,8.84,1053302,0
2012-08-23,9.02,9.11,8.79,9.05,1004550,0
2012-08-24,9.23,9.63,9,9.57,538240,0
2012-08-27,9.86,10.44,9.75,10.38,714814,0
2012-08-28,10.38,10.39,9.96,10.06,360943,0
2012-08-29,10.24,10.33,9.98,10.27,509980,0
2012-08-30,10.19,10.198,9.85,9.94,309710,0
2012-08-31,10.09,10.4,9.91,10.2,390749,0
2012-09-04,10.13,10.39,9.96,10.3,207824,0
2012-09-05,10.26,10.54,10.12,10.53,222037,0
2012-09-06,10.54,10.62,10.37,10.52,148607,0
2012-09-07,10.31,10.5,10.3,10.46,181505,0
2012-09-10,10.3,10.45,10.3,10.41,250011,0
2012-09-11,10.31,10.58,10.31,10.55,377485,0
2012-09-12,10.6,11.43,10.412,10.7,343915,0
2012-09-13,10.8,11.04,10.401,10.97,519717,0
2012-09-14,10.88,11.4,10.51,11.04,283172,0
2012-09-17,10.95,11.1,10.62,10.89,233400,0
2012-09-18,10.66,10.84,10.61,10.83,234195,0
2012-09-19,10.9,10.9,10.41,10.62,241051,0
2012-09-20,10.6,10.99,10.31,10.99,551057,0
2012-09-21,10.95,11.06,10.6,11.06,687869,0
2012-09-24,11.1,11.56,10.7,11.51,615211,0
2012-09-25,11.47,11.67,11.05,11.25,451383,0
2012-09-26,11.17,11.25,10.77,10.93,336906,0
2012-09-27,11.02,11.3,11.02,11.18,243202,0
2012-09-28,11.22,11.62,11.18,11.54,300046,0
2012-10-01,11.44,11.76,11.41,11.532,287057,0
2012-10-02,11.45,11.8,11.45,11.76,100977,0
2012-10-03,11.76,11.85,11.25,11.29,303923,0
2012-10-04,11.38,11.57,11.09,11.49,80130,0
2012-10-05,11.6,12,11.44,11.71,141418,0
2012-10-08,11.59,11.96,11.59,11.68,157771,0
2012-10-09,11.6,12,11.6,11.94,273098,0
2012-10-10,11.87,12.05,11.61,11.71,106442,0
2012-10-11,11.83,12.03,11.5,12,172699,0
2012-10-12,12.07,12.09,11.79,12.01,282364,0
2012-10-15,12.11,12.11,11.9,12,70982,0
2012-10-16,12.1,12.1,11.95,11.95,437630,0
2012-10-17,11.97,12.26,11.97,12.24,373016,0
2012-10-18,12.27,12.43,12.11,12.38,152704,0
2012-10-19,12.51,12.51,12.18,12.34,101131,0
2012-10-22,12.08,12.47,12.08,12.33,204040,0
2012-10-23,12.17,12.17,11.03,12.05,189966,0
2012-10-24,12.1,12.17,11.87,12.1,82024,0
2012-10-25,12.1,12.15,11.88,11.92,167707,0
2012-10-26,11.87,11.88,11.17,11.33,177152,0
2012-10-31,11.08,11.3,10.88,11.08,275448,0
2012-11-01,11.3,11.95,10.97,11.2,346096,0
2012-11-02,11.75,11.75,11.18,11.35,228243,0
2012-11-05,11.19,11.28,10.58,10.78,267108,0
2012-11-06,10.74,11.17,10.03,10.89,735303,0
2012-11-07,10.92,10.92,10.35,10.49,285599,0
2012-11-08,10.55,10.65,10.28,10.39,127112,0
2012-11-09,10.34,10.56,10.26,10.43,203504,0
2012-11-12,10.5,10.828,10.1,10.17,314531,0
2012-11-13,10.04,10.41,10,10.05,175981,0
2012-11-14,10.5,10.5,9.98,10,286609,0
2012-11-15,11.66,12,9.9,9.9,335256,0
2012-11-16,9.88,9.98,9.09,9.29,385200,0
2012-11-19,9.31,10.21,9.3,9.94,347005,0
2012-11-20,10.15,10.15,9.72,9.79,138505,0
2012-11-21,9.8,10.07,9.74,10.06,61142,0
2012-11-23,10.195,10.25,9.97,10.13,43059,0
2012-11-26,10.05,10.2,9.77,9.81,55338,0
2012-11-27,9.74,9.94,9.72,9.75,55524,0
2012-11-28,9.835,9.835,9.6,9.71,149566,0
2012-11-29,9.88,9.88,9.6,9.68,97010,0
2012-11-30,9.79,9.85,9.66,9.77,142094,0
2012-12-03,9.77,9.85,9.27,9.581,535903,0
2012-12-04,9.47,9.56,9.04,9.33,251012,0
2012-12-05,9.06,9.295,9,9.12,357978,0
2012-12-06,8.8,9.26,8.8,9.05,240437,0
2012-12-07,9.09,9.09,8.81,8.91,214963,0
2012-12-10,8.91,9,8.7,8.87,274249,0
2012-12-11,8.87,9.1096,8.8,8.95,193585,0
2012-12-12,9.49,9.49,8.995,9.18,209877,0
2012-12-13,9.13,9.24,8.7,8.73,185430,0
2012-12-14,8.71,9.1,8.39,8.62,768763,0
2012-12-17,8.79,8.92,8.63,8.85,260709,0
2012-12-18,8.9,9,8.8,9,161632,0
2012-12-19,9,9.56,8.98,9.38,466474,0
2012-12-20,9.49,9.49,9.12,9.27,202603,0
2012-12-21,9.24,9.3,8.76,9.23,588566,0
2012-12-24,9.24,9.24,8.6925,8.83,103106,0
2012-12-26,8.92,9.01,8.8,8.85,205304,0
2012-12-27,8.96,9,8.71,9,171992,0
2012-12-28,9.04,9.065,8.86,8.86,132294,0
2012-12-31,8.97,9.97,8.92,9.61,686812,0
2013-01-02,9.99,10.11,9.48,9.68,254158,0
2013-01-03,9.78,9.79,9.5,9.56,62547,0
2013-01-04,9.55,9.77,9.52,9.65,34406,0
2013-01-07,9.65,9.96,9.65,9.72,79300,0
2013-01-08,9.72,9.79,9.25,9.44,85399,0
2013-01-09,9.37,9.52,9.17,9.41,99283,0
2013-01-10,9.5,9.9,9.22,9.83,255673,0
2013-01-11,9.77,9.88,9.642,9.82,208323,0
2013-01-14,9.88,9.94,9.51,9.58,151375,0
2013-01-15,9.56,9.66,9.26,9.59,145923,0
2013-01-16,9.56,10.3,9.39,10.25,734808,0
2013-01-17,10.36,10.4,10.2,10.36,265100,0
2013-01-18,10.4,10.42,10.2,10.37,514586,0
2013-01-22,10.35,10.49,10.29,10.48,228170,0
2013-01-23,10.56,10.56,10.39,10.46,311400,0
2013-01-24,10.44,10.47,10.17,10.26,329733,0
2013-01-25,10.2,10.24,9.99,10.03,176611,0
2013-01-28,10.12,10.29,9.99,10.07,77970,0
2013-01-29,10.11,10.2,9.91,10.04,162499,0
2013-01-30,10.08,10.19,9.94,9.95,173517,0
2013-01-31,9.99,10.02,9.92,9.92,108018,0
2013-02-01,10.01,10.025,9.73,9.81,96354,0
2013-02-04,9.83,9.91,9.5,9.58,207912,0
2013-02-05,9.73,9.76,9.53,9.69,126011,0
2013-02-06,9.71,9.92,9.67,9.83,178354,0
2013-02-07,9.9,10,9.7,9.78,108653,0
2013-02-08,9.77,9.96,9.75,9.85,101791,0
2013-02-11,9.71,9.9,9.7,9.78,41253,0
2013-02-12,9.78,9.98,9.76,9.9,129250,0
2013-02-13,9.93,9.99,9.7,9.84,45729,0
2013-02-14,9.8,9.95,9.7,9.85,91036,0
2013-02-15,9.8,9.93,9.75,9.85,149469,0
2013-02-19,10.1,10.143,9.83,9.93,152016,0
2013-02-20,10,10,9.71,9.71,162607,0
2013-02-21,9.69,9.76,9.63,9.68,186945,0
2013-02-22,9.68,9.93,9.64,9.775,184482,0
2013-02-25,9.94,9.94,9.73,9.74,109874,0
2013-02-26,9.8,9.82,9.68,9.72,68732,0
2013-02-27,9.66,9.88,9.65,9.73,322249,0
2013-02-28,9.72,9.81,9.57,9.69,273371,0
2013-03-01,9.6,9.775,9.6,9.69,280292,0
2013-03-04,9.69,9.75,9.62,9.72,177857,0
2013-03-05,9.79,9.87,9.66,9.7,333153,0
2013-03-06,9.51,9.96,9.51,9.81,970039,0
2013-03-07,9.51,9.74,9.15,9.68,913209,0
2013-03-08,9.72,9.72,9.44,9.64,254478,0
2013-03-11,9.58,9.68,9.33,9.41,224195,0
2013-03-12,9.55,9.55,8.82,9.09,469680,0
2013-03-13,8.97,9.18,8.81,9.04,178800,0
2013-03-14,9.05,9.3,8.935,9.08,320752,0
2013-03-15,9.04,9.05,8.87,8.88,222053,0
2013-03-18,8.87,8.95,8.61,8.75,158719,0
2013-03-19,8.75,8.85,8.7,8.75,118947,0
2013-03-20,8.77,9.095,8.7,9.03,289885,0
2013-03-21,9.04,9.3,8.98,9.25,685478,0
2013-03-22,9.25,9.41,9.15,9.27,568351,0
2013-03-25,9.28,9.44,9.18,9.32,157888,0
2013-03-26,9.33,9.345,9.24,9.33,113105,0
2013-03-27,9.27,9.505,9.25,9.5,132344,0
2013-03-28,9.46,9.64,9.295,9.4,71871,0
2013-04-01,9.35,9.48,9.11,9.14,280265,0
2013-04-02,9.22,9.3,9.15,9.19,253569,0
2013-04-03,9.28,9.5,9.26,9.3,176536,0
2013-04-04,9.32,9.35,9.18,9.27,54175,0
2013-04-05,9.31,9.5,9.2,9.22,141521,0
2013-04-08,9.19,9.2,8.93,9.1,99697,0
2013-04-09,9.17,9.1875,8.78,8.82,352677,0
2013-04-10,9.2,9.2,8.8,9.09,109418,0
2013-04-11,9.13,9.13,8.92,9,209327,0
2013-04-12,8.94,9.05,8.85,8.99,147575,0
2013-04-15,9,9,8.83,8.83,142593,0
2013-04-16,8.92,9.03,8.8,8.88,115260,0
2013-04-17,8.85,8.95,8.8,8.81,507539,0
2013-04-18,8.84,8.95,8.52,8.69,230492,0
2013-04-19,8.71,8.79,8.57,8.65,312151,0
2013-04-22,8.77,9.09,8.66,8.88,180417,0
2013-04-23,8.99,9.05,8.76,8.8,344221,0
2013-04-24,8.91,9.03,8.77,9,315904,0
2013-04-25,9,9.12,8.865,9.02,359225,0
2013-04-26,8.98,9.09,8.885,9.02,216314,0
2013-04-29,9.1,9.1,8.885,8.95,152215,0
2013-04-30,9,9.07,8.9,9.04,255006,0
2013-05-01,9,9,8.84,8.84,71367,0
2013-05-02,8.85,8.97,8.65,8.9,153249,0
2013-05-03,9,9.03,8.83,8.95,226374,0
2013-05-06,8.99,9.0452,8.89,9.04,127454,0
2013-05-07,9.01,9.05,8.83,9.02,114460,0
2013-05-08,9.07,9.21,9.01,9.2,301219,0
2013-05-09,9.24,9.8,9.18,9.53,532355,0
2013-05-10,9.51,9.61,9.2,9.56,172002,0
2013-05-13,9.6,9.62,9.4,9.41,212542,0
2013-05-14,9.43,9.53,9.39,9.5,210784,0
2013-05-15,9.52,9.593,9.44,9.49,282175,0
2013-05-16,9.57,9.57,9.38,9.46,461620,0
2013-05-17,9.34,9.64,9.001,9.31,576793,0
2013-05-20,9.27,9.67,9.2,9.61,665135,0
2013-05-21,9.56,9.65,9.44,9.6,512806,0
2013-05-22,9.65,9.73,9.22,9.3,328638,0
2013-05-23,9.33,9.605,8.98,9.54,314472,0
2013-05-24,9.46,9.46,9.2,9.31,193609,0
2013-05-28,9.35,9.53,9.29,9.53,246473,0
2013-05-29,9.63,9.63,9.3,9.43,119803,0
2013-05-30,9.44,9.6,9.31,9.36,55597,0
2013-05-31,9.3,9.36,9.07,9.14,182982,0
2013-06-03,9.33,9.4399,9.13,9.36,202382,0
2013-06-04,9.38,9.61,9.35,9.6,723308,0
2013-06-05,9.62,9.78,9.51,9.7,508269,0
2013-06-06,9.75,9.97,9.62,9.81,209912,0
2013-06-07,9.84,10.9,9.83,10.87,636337,0
2013-06-10,11.2,11.215,10.53,10.89,621801,0
2013-06-11,10.8,10.99,10.65,10.95,316675,0
2013-06-12,11,11.12,10.79,10.99,281555,0
2013-06-13,10.92,11.4,10.915,11.35,559864,0
2013-06-14,11.53,11.53,11.063,11.18,658252,0
2013-06-17,11.2,12.18,11.19,11.95,647118,0
2013-06-18,11.9,12.2,11.87,12.01,361928,0
2013-06-19,12.02,12.14,11.75,11.8,259224,0
2013-06-20,11.69,12,11.32,11.39,457409,0
2013-06-21,11.45,11.5,11.29,11.31,396302,0
2013-06-24,11.16,11.29,10.74,10.85,644175,0
2013-06-25,10.8,11.32,10.74,11.265,297689,0
2013-06-26,11.3,11.45,11.12,11.17,333600,0
2013-06-27,11.32,11.5,11.06,11.45,280427,0
2013-06-28,11.37,11.51,11.22,11.33,202926,0
2013-07-01,11.4,11.71,11.25,11.57,248013,0
2013-07-02,11.7,12.48,11.65,11.93,675324,0
2013-07-03,12,12.02,11.73,11.73,136460,0
2013-07-05,11.7,11.94,11.6,11.74,348714,0
2013-07-08,11.73,11.95,11.48,11.73,512302,0
2013-07-09,11.76,11.84,11.3,11.46,475130,0
2013-07-10,11.47,11.73,11.47,11.65,297487,0
2013-07-11,11.84,12.09,11.63,11.86,411744,0
2013-07-12,11.85,13,11.76,12.84,1102445,0
2013-07-15,12.95,13.17,12.67,12.98,1298907,0
2013-07-16,12.68,13.02,12.42,12.48,686642,0
2013-07-17,12.5,13.25,12.5,13.17,466639,0
2013-07-18,13.17,13.41,12.86,13.09,348265,0
2013-07-19,13.13,13.27,12.64,13.05,188730,0
2013-07-22,12.95,13.025,12.68,12.89,278544,0
2013-07-23,12.9,13.1,12.87,13.06,140068,0
2013-07-24,13.08,13.08,12.44,12.5,996888,0
2013-07-25,12.62,13.18,12.615,12.99,211783,0
2013-07-26,12.83,13.03,12.77,12.91,105426,0
2013-07-29,12.81,13.05,12.74,12.83,217800,0
2013-07-30,12.72,12.96,12.62,12.78,120243,0
2013-07-31,12.9,12.99,12.67,12.84,67804,0
2013-08-01,12.91,13.49,12.85,13.21,1145422,0
2013-08-02,13.36,14.5,13.01,14.42,1293887,0
2013-08-05,14.55,14.68,14.05,14.37,468051,0
2013-08-06,14.39,14.39,13.61,13.81,408122,0
2013-08-07,13.55,14,13.37,13.68,172173,0
2013-08-08,13.77,13.859,13.52,13.69,115637,0
2013-08-09,13.79,13.84,13.46,13.78,138788,0
2013-08-12,13.59,13.86,13.59,13.7,146206,0
2013-08-13,13.62,13.86,13.46,13.61,215831,0
2013-08-14,13.65,14.15,13.65,14.06,569133,0
2013-08-15,14,14.08,13.62,13.69,462454,0
2013-08-16,13.66,13.81,13.53,13.67,126898,0
2013-08-19,13.58,14.2,13.58,14.11,286708,0
2013-08-20,14.19,14.32,13.72,13.99,536545,0
2013-08-21,13.4,13.57,12.98,13,1376028,0
2013-08-22,12.91,13.09,12.57,12.74,506759,0
2013-08-23,12.76,13.28,12.63,13.18,421975,0
2013-08-26,13.25,13.32,12.91,13.03,274059,0
2013-08-27,12.99,13.39,12.925,13.17,349372,0
2013-08-28,13.12,13.28,12.94,13.13,148907,0
2013-08-29,13.15,13.73,13.13,13.7,269845,0
2013-08-30,13.79,13.81,13.45,13.55,233563,0
2013-09-03,13.74,13.98,13.65,13.96,334065,0
2013-09-04,13.97,13.97,13.73,13.83,152332,0
2013-09-05,14.02,14.95,13.95,14.82,622135,0
2013-09-06,14.78,15.1,14.56,14.98,408254,0
2013-09-09,14.95,15.86,14.95,15.84,689985,0
2013-09-10,15.81,16.37,15.21,15.97,449466,0
2013-09-11,16.01,16.03,15.5,15.72,416787,0
2013-09-12,15.59,15.91,15.29,15.32,253438,0
2013-09-13,15.28,15.83,15.04,15.8,322146,0
2013-09-16,15.63,16.15,15.37,15.6,470303,0
2013-09-17,15.66,15.7,15.06,15.18,356564,0
2013-09-18,15.24,15.43,15.02,15.32,294465,0
2013-09-19,15.4,15.68,15.27,15.64,238834,0
2013-09-20,15.65,15.96,15.61,15.88,504104,0
2013-09-23,15.88,15.89,15.48,15.64,140437,0
2013-09-24,15.63,15.99,15.39,15.87,366500,0
2013-09-25,15.83,16.32,15.75,16.2,245600,0
2013-09-26,16.26,16.5,16.13,16.28,228400,0
2013-09-27,16.12,16.33,16.12,16.16,223700,0
2013-09-30,16.18,16.54,15.98,16.49,430300,0
2013-10-01,16.41,16.8,16.18,16.69,475700,0
2013-10-02,16.67,17.15,16.6,17.14,732400,0
2013-10-03,17,17.28,16.6,17.01,630600,0
2013-10-04,17.2,17.99,17.01,17.83,407400,0
2013-10-07,17.76,17.8,17.19,17.33,372000,0
2013-10-08,17.34,17.49,15.93,16.12,499937,0
2013-10-09,16.19,16.61,15.75,16.57,475200,0
2013-10-10,17.1,18.5,17.01,18.04,1006000,0
2013-10-11,17.89,18.48,17.32,18.28,468300,0
2013-10-14,18.23,18.73,18.05,18.69,306700,0
2013-10-15,18.5,18.7,18.3,18.47,272700,0
2013-10-16,18.61,19.19,18.39,18.92,587800,0
2013-10-17,18.91,19.43,18.8,19.41,390800,0
2013-10-18,19.83,20.5,19.5,20.33,1310400,0
2013-10-21,20.4,20.9,20.1,20.55,585710,0
2013-10-22,20.53,20.56,19.83,19.89,811100,0
2013-10-23,19.69,19.735,18.6,18.66,753601,0
2013-10-24,18.74,18.9,18.1,18.39,789400,0
2013-10-25,18.48,19.05,16.94,17,1044100,0
2013-10-28,17.18,17.92,16.83,17.35,1200900,0
2013-10-29,17.04,18.08,17.04,18.02,789500,0
2013-10-30,17.98,18.53,17.8,18.24,649800,0
2013-10-31,18.18,18.29,17.9,18,183092,0
2013-11-01,17.96,17.96,16.73,17.53,584800,0
2013-11-04,17.53,18.5,17.53,18.42,350700,0
2013-11-05,18.5,18.86,17.9,18.09,619400,0
2013-11-06,20.37,20.53,18.55,18.56,1159000,0
2013-11-07,18.68,19,17.62,17.81,503600,0
2013-11-08,18,18.56,17.84,18.36,219900,0
2013-11-11,18.4,18.79,18.16,18.24,1417900,0
2013-11-12,18.28,18.56,18.24,18.34,471200,0
2013-11-13,18.13,18.59,18.06,18.55,175300,0
2013-11-14,18.43,19.28,18.43,19.23,586000,0
2013-11-15,19.29,21.09,18.99,20.54,1452600,0
2013-11-18,20.5,21.06,20.12,20.6,629805,0
2013-11-19,20.52,20.55,19.5,19.8,752100,0
2013-11-20,19.66,20,19.07,19.07,311400,0
2013-11-21,19.1,19.34,18.89,18.98,410700,0
2013-11-22,18.9,19.28,18.73,18.9,586400,0
2013-11-25,18.92,18.96,18.1,18.4,731100,0
2013-11-26,16.5,17.49,16.27,16.78,3192994,0
2013-11-27,17.23,17.67,16.97,17.63,704100,0
2013-11-29,17.45,18.26,17.45,17.85,476999,0
2013-12-02,18.01,18.49,17.9,18.4,662400,0
2013-12-03,18.49,19.15,18.41,19.14,417285,0
2013-12-04,18.9,19.79,18.85,19.77,593200,0
2013-12-05,19.69,20.27,19.49,19.72,464400,0
2013-12-06,19.84,19.89,19.21,19.5,451724,0
2013-12-09,19.4,19.48,18.841,19.44,325520,0
2013-12-10,19.31,20.2,19.296,19.99,394958,0
2013-12-11,19.97,19.97,18.99,19.03,515000,0
2013-12-12,19,19.7,19,19.54,200100,0
2013-12-13,19.5,19.9,19.4,19.84,177440,0
2013-12-16,19.64,20.1,19.5,19.7,299100,0
2013-12-17,20.06,20.52,19.61,20.48,794900,0
2013-12-18,20.5,22.28,20.14,21.85,2123300,0
2013-12-19,22,22.59,21.39,21.44,839301,0
2013-12-20,21.47,22.58,20.93,22.4,871680,0
2013-12-23,22.46,22.46,21.76,22.11,277062,0
2013-12-24,22.16,23.28,22,23.22,284724,0
2013-12-26,23.42,23.488,22.594,22.82,311604,0
2013-12-27,22.75,23.1,22.23,22.65,404000,0
2013-12-30,22.89,23.19,22.83,23.09,393000,0
2013-12-31,23.11,23.64,22.93,23.52,524200,0
2014-01-02,23.52,23.52,22.99,23.32,742604,0
2014-01-03,23,23.117,21.78,21.83,796050,0
2014-01-06,21.85,22.15,21.59,21.8,1156400,0
2014-01-07,22,23.18,21.88,23.01,856289,0
2014-01-08,23,23.32,22.71,23.28,1066746,0
2014-01-09,23.38,23.7,22.97,23.03,627223,0
2014-01-10,23.12,23.22,22.82,22.89,265700,0
2014-01-13,22.75,22.89,22.05,22.21,350036,0
2014-01-14,22.4,22.46,21.9,22.03,1054300,0
2014-01-15,21.96,23.2,21.9,23.12,1332100,0
2014-01-16,23.01,24.05,22.99,24.01,1562100,0
2014-01-17,23.76,24.1,23.53,23.56,1111508,0
2014-01-21,23.9,24.26,23.09,23.13,808000,0
2014-01-22,23.25,23.51,22.36,22.41,663400,0
2014-01-23,22,22.78,20.9,22.06,976600,0
2014-01-24,21.72,21.95,21.15,21.41,823500,0
2014-01-27,21.35,21.77,20.28,20.82,1314000,0
2014-01-28,21.09,23.74,21.09,23.65,952700,0
2014-01-29,23.14,23.37,22.33,22.64,899000,0
2014-01-30,22.96,23.37,22.57,22.58,239400,0
2014-01-31,22.23,22.79,22.22,22.57,140173,0
2014-02-03,22.23,22.88,21.78,21.85,327992,0
2014-02-04,22.08,22.49,21.47,21.58,446494,0
2014-02-05,21.53,22.04,21.1,21.81,553530,0
2014-02-06,21.97,22.27,21.44,21.61,285898,0
2014-02-07,20.88,21.78,20.88,21.63,566342,0
2014-02-10,21.04,21.35,20.78,21.11,647875,0
2014-02-11,21.2,21.9,20.95,21.89,471504,0
2014-02-12,21.94,22.61,21.624,22.57,221268,0
2014-02-13,22.39,24.17,22.11,24.04,719562,0
2014-02-14,24.09,24.23,23.345,23.91,624100,0
2014-02-18,23.81,26.2,23.8,25.56,1188913,0
2014-02-19,25.64,26.66,25.32,25.92,952697,0
2014-02-20,26.05,27.5,25.59,26.94,1098874,0
2014-02-21,27.26,27.36,25.98,26.08,683862,0
2014-02-24,26.2,26.56,25.8,25.82,559033,0
2014-02-25,25.77,26.46,25.48,26.06,857220,0
2014-02-26,26.05,26.49,25.21,25.46,525297,0
2014-02-27,25.25,25.9,25.081,25.85,766343,0
2014-02-28,25.94,27.24,25.79,25.99,806870,0
2014-03-03,25.81,26.41,25.19,26.39,663083,0
2014-03-04,27.23,29.45,27.01,29.33,1350715,0
2014-03-05,29.79,29.79,27.23,27.73,1379959,0
2014-03-06,27.75,28.66,27.37,27.65,1140104,0
2014-03-07,27.46,27.86,24.71,26.65,2836439,0
2014-03-10,27.13,28.185,26.05,27.89,2054113,0
2014-03-11,27.9,28.25,27.695,28.18,1378702,0
2014-03-12,28.26,28.26,26.96,27.41,795250,0
2014-03-13,27.4,28.09,27.02,27.17,1046054,0
2014-03-14,26.95,27.44,26.755,26.84,621426,0
2014-03-17,27.07,28.26,27.07,27.8,978899,0
2014-03-18,29,31.9,28.75,30.77,3029683,0
2014-03-19,30.71,32.189,30.63,31.55,2794747,0
2014-03-20,31.55,32.01,30.24,30.31,1616777,0
2014-03-21,30.7,31.43,29.93,30,983434,0
2014-03-24,30.16,30.64,29.06,29.22,721551,0
2014-03-25,28.96,29.29,27.37,28.07,776547,0
2014-03-26,28.38,28.5,27.18,27.41,628100,0
2014-03-27,27.01,27.26,25.16,25.45,1702640,0
2014-03-28,26,28.8,26,26.78,1471285,0
2014-03-31,27.68,28.878,26.92,28.7,2272081,0
2014-04-01,28.97,30.28,28.97,30,1519905,0
2014-04-02,30,30,28.17,28.34,1300765,0
2014-04-03,28.74,28.97,25.96,26.18,1309481,0
2014-04-04,26.05,26.71,25.33,25.6,1242351,0
2014-04-07,25.85,26.15,23.02,24.57,2063374,0
2014-04-08,24.99,26.25,24.58,25.07,961067,0
2014-04-09,25.5,26.37,25.13,26.21,655381,0
2014-04-10,26.53,28.15,25.62,25.74,1780804,0
2014-04-11,24.97,25.65,24.14,24.18,822800,0
2014-04-14,24.33,26.07,24.24,25.09,596557,0
2014-04-15,25.01,25.55,21.73,24.33,2215401,0
2014-04-16,25,26.83,24.311,26.1,1235926,0
2014-04-17,25.62,26.33,25.19,26.2,559440,0
2014-04-21,26.1,26.64,25.9,26.57,483109,0
2014-04-22,26.56,27.25,26.2,26.91,344864,0
2014-04-23,27.17,27.372,25.731,25.94,466427,0
2014-04-24,26.38,26.58,24.87,25.43,778672,0
2014-04-25,25.36,25.4,24.35,24.57,856990,0
2014-04-28,24.79,25.32,23.47,23.68,777207,0
2014-04-29,24.13,25.37,23.8,25.37,679663,0
2014-04-30,24.64,25.04,23.73,24.02,585798,0
2014-05-01,24.27,24.99,23.68,24.2,345306,0
2014-05-02,24.18,24.77,23.82,24.49,222829,0
2014-05-05,24.36,24.93,23.7,24.41,232455,0
2014-05-06,24.27,25.115,24,24.22,346090,0
2014-05-07,24.21,24.21,22.59,23.79,986735,0
2014-05-08,23.76,24.26,23.12,23.16,442470,0
2014-05-09,22.78,23.66,22.61,23.06,764440,0
2014-05-12,23.44,26.26,23.15,26.13,852054,0
2014-05-13,26.68,27,24.899,26.54,685869,0
2014-05-14,25.548,27.37,25.548,26.81,480444,0
2014-05-15,26.68,26.69,25.04,25.86,526564,0
2014-05-16,26.08,26.08,25.36,25.85,173655,0
2014-05-19,25.88,26.38,25.37,25.78,437200,0
2014-05-20,25.63,26.34,25.26,25.62,630012,0
2014-05-21,25.79,26.03,25.39,25.89,453819,0
2014-05-22,26.34,27.68,26.06,26.92,1279904,0
2014-05-23,25.5,25.9,23.9,25.87,3012443,0
2014-05-27,26.01,26.01,25.02,25.27,1286833,0
2014-05-28,25.27,26.07,25,25.37,699273,0
2014-05-29,25.75,26.18,25.38,26.15,722271,0
2014-05-30,26.29,27.1,25.98,26.96,1765193,0
2014-06-02,26.98,27.38,25.5,25.53,895948,0
2014-06-03,25.07,25.76,25.07,25.47,609112,0
2014-06-04,25.11,25.21,24.1,24.7,593595,0
2014-06-05,24.58,26.1,24.58,26,1160781,0
2014-06-06,26.5,27.87,25.99,27.43,1088058,0
2014-06-09,27.5,28.39,26.89,27.13,895217,0
2014-06-10,27.06,27.43,26.2,26.26,484400,0
2014-06-11,26,27.14,26,26.83,683209,0
2014-06-12,26.77,26.85,25.64,25.78,448391,0
2014-06-13,26.17,26.27,25.42,25.82,633541,0
2014-06-16,25.78,26.755,25.44,26.69,647885,0
2014-06-17,26.6,27.81,26.37,27.64,851222,0
2014-06-18,27.89,29.41,27.25,29.31,875874,0
2014-06-19,29.59,29.7,28.516,29.5,559656,0
2014-06-20,29.21,29.6,28.93,29.47,593551,0
2014-06-23,29.35,29.78,28.71,29.36,547300,0
2014-06-24,29.36,29.99,29.32,29.715,565129,0
2014-06-25,29.8,30.38,29.51,29.89,497027,0
2014-06-26,29.7,30.41,29.7,30.03,368598,0
2014-06-27,29.8,30.04,29.5,29.99,365318,0
2014-06-30,29.77,30.1,29.64,29.97,355180,0
2014-07-01,29.99,30.23,29.56,30.19,594805,0
2014-07-02,30.35,32.34,30.34,30.99,889400,0
2014-07-03,31.04,32.32,30.45,31.96,609856,0
2014-07-07,31.78,32.015,31.05,31.11,551700,0
2014-07-08,30.63,30.83,28.79,29.55,1120748,0
2014-07-09,29.79,30.07,29,29.42,763310,0
2014-07-10,28.71,29.33,28.07,29.01,971897,0
2014-07-11,29.76,29.82,28.75,28.89,292278,0
2014-07-14,29.24,29.9,29.015,29.56,399779,0
2014-07-15,29.88,29.88,28.51,29.09,611212,0
2014-07-16,29.2,29.365,28.26,28.6,373511,0
2014-07-17,28.32,29.05,27.57,27.62,444420,0
2014-07-18,27.59,28.46,27.54,27.99,254973,0
2014-07-21,28.26,28.38,27.39,28.14,444606,0
2014-07-22,28.51,28.59,27.2,27.78,1126518,0
2014-07-23,27.74,28.21,27.7,27.82,528140,0
2014-07-24,27.68,28.16,26.84,27.39,347521,0
2014-07-25,27.4,27.545,26.49,27.22,684576,0
2014-07-28,27.35,29.03,27.02,28.96,894808,0
2014-07-29,29.26,29.26,26.64,26.68,1108806,0
2014-07-30,27.04,28,27.04,27.72,578989,0
2014-07-31,27.81,28.01,26.87,27.83,1112103,0
2014-08-01,27.46,27.77,26.84,27.7,568122,0
2014-08-04,27.72,28.905,27.72,28.31,621067,0
2014-08-05,27.82,28.49,27.55,28.12,634248,0
2014-08-06,27.91,28.3,27.63,27.86,497246,0
2014-08-07,28.08,28.8,27.62,27.77,697535,0
2014-08-08,27.71,28.09,27.34,27.82,307509,0
2014-08-11,28.22,30,28.02,29.87,844501,0
2014-08-12,29.94,30,28.39,28.74,382870,0
2014-08-13,28.85,29.64,28.675,28.83,430276,0
2014-08-14,28.87,28.87,27.78,28.05,463372,0
2014-08-15,28.09,29.15,27.79,28.46,581846,0
2014-08-18,28.74,29.49,28.62,29.42,684678,0
2014-08-19,29.76,29.78,28.86,29.46,505389,0
2014-08-20,29.39,30.02,29.2,29.88,500461,0
2014-08-21,30.02,30.07,29.03,29.25,281777,0
2014-08-22,29.34,29.8,28.92,29.54,174327,0
2014-08-25,29.61,31.32,29.58,31.29,826138,0
2014-08-26,31.54,31.653,28.91,30.06,721582,0
2014-08-27,29.76,29.76,28.14,28.31,905585,0
2014-08-28,29.18,30.95,28.04,28.68,2197061,0
2014-08-29,29,29.2,27.24,27.31,1530070,0
2014-09-02,27.87,29.273,27.42,28.05,2058318,0
2014-09-03,28.05,28.77,25.66,25.71,2577268,0
2014-09-04,26.84,27.54,26.02,27.08,1889831,0
2014-09-05,26.68,28.2,26.59,28.04,1298976,0
2014-09-08,27.55,28.26,26.77,27.41,2514007,0
2014-09-09,27.42,27.42,21.57,21.88,7883093,0
2014-09-10,23.3,25.84,14.23,20.12,36762437,0
2014-09-11,18.58,18.7,15.38,15.52,25837300,0
2014-09-12,16.5,20.65,16.5,19.87,14461308,0
2014-09-15,18.8,22.68,18.8,21.46,7996542,0
2014-09-16,22.3,22.51,19.99,20.2,4981597,0
2014-09-17,20.5,21.12,19.19,21,5258255,0
2014-09-18,20.84,21.75,19.91,20.04,4062676,0
2014-09-19,20.28,21.4,19.888,20,2810276,0
2014-09-22,19.91,20.27,18.41,19.06,2384112,0
2014-09-23,18.76,20.49,18.03,19.18,3793196,0
2014-09-24,18.88,19.2,18.06,18.74,1662488,0
2014-09-25,18.46,18.95,18.13,18.21,1004950,0
2014-09-26,18.75,18.79,17.87,18.13,1052989,0
2014-09-29,17.84,18.27,17.3,18.04,1084439,0
2014-09-30,18.11,18.4,17.843,18,1058010,0
2014-10-01,17.58,17.96,16.55,16.85,1765777,0
2014-10-02,17.06,17.49,16.56,17.42,1064038,0
2014-10-03,17.71,18.11,17.51,17.91,957045,0
2014-10-06,17.72,18.185,17.375,17.55,844895,0
2014-10-07,17.43,19.5,17.26,18.89,2053504,0
2014-10-08,18.86,21.84,18.44,21.54,3571291,0
2014-10-09,20.69,21.18,19.3,19.39,2466701,0
2014-10-10,19.16,19.98,18.56,18.73,1673759,0
2014-10-13,18.35,18.98,16.77,17.01,1789474,0
2014-10-14,17.15,17.9,17.11,17.41,1055990,0
2014-10-15,17,17.99,16.9,17.82,1014607,0
2014-10-16,17.31,18.68,17.05,18.33,1378568,0
2014-10-17,18.69,19.4,17.59,17.61,893011,0
2014-10-20,17.65,18.39,17.46,18.2,893357,0
2014-10-21,18.19,19.7,18.17,19.4,1517672,0
2014-10-22,19.42,20.51,19,19.01,1507079,0
2014-10-23,19.45,19.72,18.85,18.95,729467,0
2014-10-24,18.78,19.26,18.67,18.99,342459,0
2014-10-27,18.74,19.32,18.65,19.05,370778,0
2014-10-28,19.35,20.06,18.94,19.96,968335,0
2014-10-29,19.82,19.87,19.01,19.24,682365,0
2014-10-30,19.26,20.36,19.17,19.83,547148,0
2014-10-31,20.11,21,20.11,20.92,1150201,0
2014-11-03,20.51,23,20.51,21.92,2528209,0
2014-11-04,21.64,22.131,21.6,21.915,769556,0
2014-11-05,21.97,22,20.7,20.91,741305,0
2014-11-06,21.01,21.31,19.38,19.41,1092253,0
2014-11-07,19.25,19.53,18.89,19.45,1655476,0
2014-11-10,19.78,20.5,19.78,20.4,855931,0
2014-11-11,20.62,20.84,19.82,20.64,914576,0
2014-11-12,20.68,20.79,20.27,20.67,715366,0
2014-11-13,20.74,20.89,20.12,20.48,566912,0
2014-11-14,20.5,21.79,20.16,21.39,871638,0
2014-11-17,21.99,21.99,20.18,20.3,981054,0
2014-11-18,20.29,21.54,18.65,18.81,1392551,0
2014-11-19,18.87,20.63,18.71,20.23,3024539,0
2014-11-20,19.84,20.51,19.3,20.36,1372457,0
2014-11-21,20.47,20.75,19.235,19.51,1171149,0
2014-11-24,19.66,20.41,19.52,20.37,1388080,0
2014-11-25,20,20.89,19.53,20.76,3699385,0
2014-11-26,18.14,19.7,18,18.61,6921258,0
2014-11-28,18.61,19.01,18.2,18.82,1310411,0
2014-12-01,20.45,20.84,18.9,19.83,5854936,0
2014-12-02,19.66,20.27,19.2,19.46,1687382,0
2014-12-03,19.31,19.9,18.44,18.46,1434726,0
2014-12-04,18.5,18.97,18.24,18.48,990189,0
2014-12-05,18.26,18.68,18.17,18.2,1096900,0
2014-12-08,18.44,18.468,16.53,16.94,1611683,0
2014-12-09,16.86,16.96,15.91,16.19,2473254,0
2014-12-10,16.43,16.63,15.38,15.51,1650588,0
2014-12-11,15.59,17.05,15.58,16.5,1233459,0
2014-12-12,16.69,16.7,15.67,15.72,1169214,0
2014-12-15,15.56,16.34,15.53,15.85,795501,0
2014-12-16,15.54,15.98,15.32,15.55,589475,0
2014-12-17,15.6,16.13,15.39,16.04,657454,0
2014-12-18,16.41,17.06,15.63,15.81,1149863,0
2014-12-19,15.65,16.09,15.59,16.01,599735,0
2014-12-22,15.98,16.045,15.61,15.73,547602,0
2014-12-23,15.73,15.96,15.62,15.86,515391,0
2014-12-24,15.73,16.11,15.71,15.89,288767,0
2014-12-26,15.9,16.13,15.65,15.67,474938,0
2014-12-29,15.65,15.83,15.5,15.56,963386,0
2014-12-30,15.45,15.94,15.1,15.8,672560,0
2014-12-31,15.9,15.9,15.37,15.47,697858,0
2015-01-02,15.51,15.77,15.31,15.46,551629,0
2015-01-05,15.48,16.07,15.42,15.83,912886,0
2015-01-06,15.81,15.95,15.41,15.7,555091,0
2015-01-07,15.89,16.77,15.75,16.2,986590,0
2015-01-08,16.37,17.75,16.305,17.17,1095101,0
2015-01-09,17.29,17.5,17,17.47,654089,0
2015-01-12,17.53,17.7,16.94,17.32,400320,0
2015-01-13,17.56,17.56,17.03,17.16,727895,0
2015-01-14,16.88,17.31,16.88,17.26,617050,0
2015-01-15,17.39,17.43,16.67,16.87,698712,0
2015-01-16,16.77,17.39,16.77,17.35,587825,0
2015-01-20,17.4,17.66,16.99,17.4,833031,0
2015-01-21,17.37,17.78,17.25,17.59,631862,0
2015-01-22,17.64,17.64,17.07,17.29,565532,0
2015-01-23,17.38,17.58,17.17,17.34,295806,0
2015-01-26,17.36,17.54,17.12,17.53,467333,0
2015-01-27,17.3,17.99,17.07,17.5,525490,0
2015-01-28,17.334,17.39,17.01,17.13,393926,0
2015-01-29,17.06,17.33,16.28,16.91,640950,0
2015-01-30,16.75,17.001,16.53,16.55,388441,0
2015-02-02,16.53,16.74,16.2,16.5,427089,0
2015-02-03,16.48,17.35,16.16,17.24,481696,0
2015-02-04,17.17,17.73,17.02,17.62,340786,0
2015-02-05,17.74,18.01,17.53,17.92,511721,0
2015-02-06,18.18,18.44,17.85,18.275,857646,0
2015-02-09,18.1,18.1,17.7,17.98,480299,0
2015-02-10,18.13,18.13,17.81,18,287557,0
2015-02-11,17.92,18.18,17.67,18.06,303426,0
2015-02-12,18.04,18.165,17.94,18.1,368940,0
2015-02-13,18.18,19.34,18.18,19.05,615029,0
2015-02-17,19.09,19.28,18.76,19.06,586282,0
2015-02-18,19.13,19.17,18.84,19.1,439657,0
2015-02-19,19.07,19.1,18.5,18.57,466471,0
2015-02-20,18.48,18.56,18.2,18.33,253715,0
2015-02-23,18.16,18.28,17.76,17.86,459821,0
2015-02-24,17.79,18.11,17.73,17.845,335128,0
2015-02-25,17.74,17.9,17.42,17.57,438125,0
2015-02-26,17.57,17.99,17.57,17.64,516570,0
2015-02-27,17.61,17.82,17.19,17.3,508876,0
2015-03-02,17.27,17.52,16.51,16.57,1308900,0
2015-03-03,16.51,16.57,16,16.1,856600,0
2015-03-04,16.1,16.69,15.95,16.64,923300,0
2015-03-05,16.52,17,16.52,16.59,431800,0
2015-03-06,16.58,17.53,16.58,17.33,728500,0
2015-03-09,17.43,17.89,17.21,17.73,1118800,0
2015-03-10,16.71,18.18,16.25,17.27,1835400,0
2015-03-11,17.3,17.77,17.02,17.74,842600,0
2015-03-12,17.85,17.93,17.41,17.55,570700,0
2015-03-13,17.4,17.58,17.11,17.39,563000,0
2015-03-16,17.25,17.39,16.5,17.28,810700,0
2015-03-17,17.13,17.26,16.58,17.2,764600,0
2015-03-18,17.11,17.65,16.84,17.05,875300,0
2015-03-19,17,17,15.79,16.19,2051700,0
2015-03-20,16.27,17.44,16.24,17.2,1198400,0
2015-03-23,17.1,17.33,16.91,17.18,458100,0
2015-03-24,17.28,17.42,16.97,17.09,362300,0
2015-03-25,17.04,17.18,16.66,16.99,377100,0
2015-03-26,16.96,17.05,16.75,16.93,287600,0
2015-03-27,16.97,17.02,16.56,16.98,288100,0
2015-03-30,17.17,17.33,16.95,17.3,896200,0
2015-03-31,17.12,17.97,16.85,17.66,814308,0
2015-04-01,18.13,18.14,16.89,17.11,779900,0
2015-04-02,16.98,17.45,16.84,17.39,246400,0
2015-04-06,17.37,18.46,17.37,18.1,564700,0
2015-04-07,18.22,18.74,18.16,18.48,882599,0
2015-04-08,18.74,20.33,18.72,19.95,2354900,0
2015-04-09,20.2,20.2,19.46,19.9,1169617,0
2015-04-10,19.8,20.2,19.75,19.76,689800,0
2015-04-13,20.06,20.58,19.79,20.53,934100,0
2015-04-14,20.35,20.43,19.62,19.98,1242500,0
2015-04-15,19.98,20.49,19.91,20.47,355404,0
2015-04-16,20.44,20.79,20.31,20.7,809100,0
2015-04-17,20.37,20.5,20,20.47,784200,0
2015-04-20,20.51,20.65,19.879,20.01,604923,0
2015-04-21,19.95,20.27,19.84,20,593337,0
2015-04-22,20.13,20.27,19.935,20.01,381003,0
2015-04-23,19.84,20.22,19.8,20.14,364800,0
2015-04-24,20.19,20.48,20.15,20.2,579700,0
2015-04-27,20.31,20.64,20.28,20.49,1013800,0
2015-04-28,20.58,20.82,20.3,20.75,454700,0
2015-04-29,20.55,20.81,20.35,20.55,455600,0
2015-04-30,20.65,20.94,20.48,20.57,482400,0
2015-05-01,20.65,20.74,20.29,20.59,191500,0
2015-05-04,20.69,20.91,20.5,20.77,232000,0
2015-05-05,20.55,20.62,20.35,20.4,267900,0
2015-05-06,20.35,20.35,19.8,20.07,455459,0
2015-05-07,20,20,19.41,19.49,548010,0
2015-05-08,19.7,22.86,19.58,19.76,496300,0
2015-05-11,19.76,20,19.21,19.24,643800,0
2015-05-12,19.17,19.42,18.801,19,303750,0
2015-05-13,19,19.11,18.68,18.84,260100,0
2015-05-14,18.97,19.14,18.77,18.83,593700,0
2015-05-15,18.99,19.24,18.77,19.21,434583,0
2015-05-18,19.18,19.44,19.14,19.29,189713,0
2015-05-19,19.38,19.52,19.12,19.28,265600,0
2015-05-20,19.25,19.71,19.25,19.67,296500,0
2015-05-21,19.78,20.02,19.41,19.49,521200,0
2015-05-22,19.5,19.75,19.35,19.4,751100,0
2015-05-26,19.68,19.68,18.22,18.61,997368,0
2015-05-27,16.92,17.59,16.12,17.53,3053100,0
2015-05-28,17.2,17.77,17.1,17.73,840079,0
2015-05-29,18,18.16,17.7,18.06,1023700,0
2015-06-01,18.3,19.45,18.3,18.84,1243115,0
2015-06-02,18.85,20.35,18.84,20.31,876124,0
2015-06-03,20.41,21.11,20.27,20.99,2423400,0
2015-06-04,20.96,21.69,20.8,21.21,2009300,0
2015-06-05,21.15,21.51,20.91,21.46,948300,0
2015-06-08,21.18,21.58,20.37,20.65,868100,0
2015-06-09,20.52,20.81,19.57,19.91,662686,0
2015-06-10,22.39,22.59,21.82,21.85,3998179,0
2015-06-11,21.84,22,21.61,21.71,3325495,0
2015-06-12,21.75,21.85,21.58,21.71,2353900,0
2015-06-15,21.71,22.07,21.48,21.77,1030500,0
2015-06-16,21.64,21.74,21.4,21.45,1543800,0
2015-06-17,21.52,21.79,21.26,21.36,974600,0
2015-06-18,21.34,21.64,21.34,21.56,1312300,0
2015-06-19,21.51,21.57,21.25,21.25,1167100,0
2015-06-22,21.3,21.47,21.19,21.21,1122500,0
2015-06-23,21.22,21.3,21.09,21.19,1673619,0
2015-06-24,21.18,21.18,20.86,20.97,1587300,0
2015-06-25,20.93,20.97,20.56,20.71,984600,0
2015-06-26,20.58,20.75,20.46,20.56,847100,0
2015-06-29,20.5,20.55,19.56,19.65,1712800,0
2015-06-30,19.82,20.58,19.82,20.52,1253637,0
2015-07-01,20.55,20.71,20.3,20.41,759000,0
2015-07-02,20.4,20.55,20.13,20.33,700900,0
2015-07-06,19.93,20.02,17.75,18.24,1891300,0
2015-07-07,17.9,17.96,15.19,16.39,4291300,0
2015-07-08,15.49,16.65,15.03,16.4,2481100,0
2015-07-09,19.05,19.38,18.5,18.74,2088300,0
2015-07-10,19.01,19.67,18.97,19.5,1645900,0
2015-07-13,19.68,19.88,19.43,19.56,972800,0
2015-07-14,19.47,20.19,19.47,20.07,559282,0
2015-07-15,19.91,19.91,19.2,19.27,960799,0
2015-07-16,19.44,19.81,19.31,19.46,527400,0
2015-07-17,19.73,19.94,19.67,19.84,289900,0
2015-07-20,19.83,20.36,19.72,20.07,426800,0
2015-07-21,20.15,20.38,19.95,20.32,274400,0
2015-07-22,20.24,20.78,20.24,20.48,794700,0
2015-07-23,20.58,20.99,20.58,20.71,246600,0
2015-07-24,20.77,20.91,20.39,20.51,329300,0
2015-07-27,19.54,20.03,19.32,19.89,849200,0
2015-07-28,20.03,20.03,19.46,19.97,597700,0
2015-07-29,20.03,20.49,19.77,20.12,999700,0
2015-07-30,20.11,21.02,19.94,20.51,857700,0
2015-07-31,20.47,20.47,20.08,20.26,583400,0
2015-08-03,20.03,20.32,19.921,20.04,568825,0
2015-08-04,20.05,20.37,19.9,20.27,507000,0
2015-08-05,20.32,20.53,20.22,20.29,224800,0
2015-08-06,20.45,20.65,20.02,20.41,347594,0
2015-08-07,20.55,20.82,20.43,20.65,404300,0
2015-08-10,20.65,21.01,20.65,20.99,235900,0
2015-08-11,20.83,20.99,20.31,20.68,409697,0
2015-08-12,20.35,20.67,19.84,20.11,684600,0
2015-08-13,20.26,20.35,19.95,20.25,463400,0
2015-08-14,20.16,20.75,20.16,20.66,401800,0
2015-08-17,20.66,21.47,20.12,21.41,1039700,0
2015-08-18,21.27,21.38,20.98,21.05,388700,0
2015-08-19,21,21.11,20.4,20.42,679200,0
2015-08-20,19.97,20.46,19.88,19.9,903700,0
2015-08-21,19.66,19.99,19.26,19.27,1319100,0
2015-08-24,18.18,18.46,15.92,17.77,2616031,0
2015-08-25,18.2,18.71,17.24,17.28,789600,0
2015-08-26,17.84,18.19,16.5,16.75,1649700,0
2015-08-27,16.65,18.75,16.65,17.97,1765300,0
2015-08-28,18,18.23,17.5,18.05,877100,0
2015-08-31,17.93,18.37,17.6,17.79,571200,0
2015-09-01,17.16,17.55,17.08,17.24,962500,0
2015-09-02,17.53,17.53,16.4,16.73,809900,0
2015-09-03,16.97,18.1,16.74,18.07,809000,0
2015-09-04,17.68,18.06,17.43,18,489800,0
2015-09-08,18.07,18.38,17.95,18.31,783500,0
2015-09-09,18.59,18.59,18.1,18.38,517900,0
2015-09-10,18.32,18.36,17.62,18.16,383861,0
2015-09-11,18.1,18.3,17.69,18.27,292200,0
2015-09-14,18.11,18.11,17.57,17.69,228100,0
2015-09-15,17.64,17.8,17.3,17.57,178400,0
2015-09-16,17.81,18.21,17.71,18.07,392700,0
2015-09-17,17.89,18.04,17.77,17.84,162625,0
2015-09-18,17.62,18.17,17.57,18.08,403500,0
2015-09-21,18.21,18.21,17.82,17.94,176900,0
2015-09-22,17.69,17.87,16.97,17.01,503000,0
2015-09-23,17.06,17.18,16.9,17.08,193900,0
2015-09-24,17.1,17.74,16.82,17.7,424609,0
2015-09-25,17.76,17.99,17.58,17.86,289900,0
2015-09-28,17.79,17.86,17.11,17.49,663243,0
2015-09-29,17.5,18.1,17.11,18.08,420200,0
2015-09-30,18.15,18.46,18.13,18.28,465700,0
2015-10-01,18.34,18.59,17.82,17.96,347500,0
2015-10-02,17.94,18.59,17.84,18.46,695800,0
2015-10-05,18.64,18.67,18.19,18.35,857086,0
2015-10-06,18.21,18.42,17.81,18.04,984100,0
2015-10-07,18.49,18.8,18.24,18.57,1058800,0
2015-10-08,18.55,18.92,18.28,18.66,829400,0
2015-10-09,18.77,19.1,18.7,18.93,577900,0
2015-10-12,19.05,19.39,18.83,19.25,579385,0
2015-10-13,19.13,19.65,19.03,19.37,698000,0
2015-10-14,19.3,19.67,19.13,19.55,599000,0
2015-10-15,19.79,19.94,19.64,19.82,741000,0
2015-10-16,19.92,20.39,19.73,20.24,1654400,0
2015-10-19,20,20.48,19.99,20.3,735900,0
2015-10-20,20.21,20.338,19.98,20.1,475006,0
2015-10-21,20.08,20.18,19.72,20.01,764900,0
2015-10-22,19.92,20.15,19.8,20,537000,0
2015-10-23,20.32,20.37,19.82,20.06,397900,0
2015-10-26,19.9,20.48,19.9,20.35,653300,0
2015-10-27,20.37,20.37,19.94,20.18,704500,0
2015-10-28,20.16,20.28,19.92,20.01,801700,0
2015-10-29,19.96,20.12,19.91,19.98,535500,0
2015-10-30,20.07,20.24,19.88,20.04,650400,0
2015-11-02,19.98,20.38,19.98,20.26,346869,0
2015-11-03,20,20.25,19.77,19.92,977900,0
2015-11-04,20.25,20.25,19.8,20.07,964451,0
2015-11-05,20,20.02,19.67,19.88,503900,0
2015-11-06,19.88,20.09,19.85,20.03,425700,0
2015-11-09,19.91,19.91,19.67,19.82,387611,0
2015-11-10,19.8,20,19.6,19.85,444000,0
2015-11-11,19.85,19.96,19.67,19.77,335400,0
2015-11-12,19.74,20.15,19.73,19.87,1417200,0
2015-11-13,19.75,19.96,19.64,19.67,639400,0
2015-11-16,19.53,19.88,19.51,19.68,606000,0
2015-11-17,19.55,20,19.46,19.79,410500,0
2015-11-18,19.75,19.86,19.51,19.74,348300,0
2015-11-19,19.85,19.94,19.71,19.78,744100,0
2015-11-20,19.85,20.17,19.74,20.04,2027800,0
2015-11-23,20.09,20.6,19.98,20.17,1606400,0
2015-11-24,20,20.23,20,20.12,615600,0
2015-11-25,19.53,20.27,19.43,20.02,2107000,0
2015-11-27,19.66,20.13,19.6,19.98,632900,0
2015-11-30,19.99,20.84,19.98,20.83,1539600,0
2015-12-01,20.69,20.97,20.41,20.71,743970,0
2015-12-02,20.5,20.87,20.45,20.77,530778,0
2015-12-03,20.78,20.875,20.37,20.51,2445851,0
2015-12-04,20.5,20.65,20.16,20.24,2730300,0
2015-12-07,20.25,20.54,20.11,20.26,1275900,0
2015-12-08,20.16,20.3,20.01,20.26,1356988,0
2015-12-09,20.17,20.5,20.11,20.37,1350600,0
2015-12-10,20.34,20.41,20.19,20.34,738400,0
2015-12-11,20.34,20.45,20.2,20.26,1013100,0
2015-12-14,20.3,20.38,20.15,20.19,1100663,0
2015-12-15,20.31,20.51,20.25,20.45,1082000,0
2015-12-16,20.5,20.6,20.21,20.25,1521200,0
2015-12-17,20.35,20.5,20.18,20.26,1364900,0
2015-12-18,20.3,20.56,20.3,20.38,1647400,0
2015-12-21,20.43,20.86,20.43,20.7,2853400,0
2015-12-22,20.8,21.28,20.729,21.24,1491394,0
2015-12-23,21.29,21.29,20.98,21.11,878400,0
2015-12-24,21.18,21.32,21.11,21.22,472474,0
2015-12-28,21.06,21.27,21.02,21.17,621851,0
2015-12-29,21.23,21.25,21.13,21.18,427510,0
2015-12-30,21.12,21.21,20.9925,21.02,880854,0
2015-12-31,20.96,21.21,20.94,21.17,720315,0
2016-01-04,20.59,20.87,20.46,20.76,1462327,0
2016-01-05,20.74,20.89,20.66,20.7,578568,0
2016-01-06,20.48,20.72,20.48,20.62,435566,0
2016-01-07,20.17,20.37,19.89,19.97,2283771,0
2016-01-08,20.13,20.38,19.75,19.84,1303297,0
2016-01-11,19.83,19.97,18.54,18.71,2124198,0
2016-01-12,18.99,19.4,18.23,18.54,2592451,0
2016-01-13,18.56,19.39,18.56,18.69,2809136,0
2016-01-14,18.85,19.26,18.45,19.24,1854715,0
2016-01-15,18.96,19.18,18.43,18.84,1003557,0
2016-01-19,19.45,19.86,19.1,19.47,1912200,0
2016-01-20,19.1,19.26,18.51,18.95,1277801,0
2016-01-21,19.1,19.45,18.8,19.13,721525,0
2016-01-22,19.27,19.58,18.99,19.08,867390,0
2016-01-25,19.15,19.3,18.95,19,656321,0
2016-01-26,18.83,19.1775,18.71,19.05,520991,0
2016-01-27,19.06,19.1,18.81,18.86,1350239,0
2016-01-28,18.99,19.12,18.81,18.97,439490,0
2016-01-29,19.15,19.36,19.02,19.19,604147,0
2016-02-01,19.04,19.26,18.95,19.11,1167703,0
2016-02-02,19.05,19.14,18.92,19.04,1419373,0
2016-02-03,19.12,19.19,18.55,18.87,999739,0
2016-02-04,18.78,19,18.54,18.67,657970,0
2016-02-05,18.73,18.88,17.96,18.18,1314691,0
2016-02-08,18.02,18.14,16.53,16.79,1814093,0
2016-02-09,16.8,16.98,15.2,15.65,2534626,0
2016-02-10,15.83,16.59,15.81,16.38,885000,0
2016-02-11,16.03,16.13,15.675,15.85,1116800,0
2016-02-12,16.01,17.17,16.01,17.02,1006026,0
2016-02-16,17.91,18.18,17.3,18.07,1349742,0
2016-02-17,18.1,18.58,18,18.55,1088968,0
2016-02-18,18.68,18.76,18.39,18.62,661502,0
2016-02-19,18.67,18.8,18.36,18.58,657269,0
2016-02-22,18.67,19.1,18.63,19.06,528735,0
2016-02-23,18.96,18.96,18.4401,18.84,500104,0
2016-02-24,18.6,18.6,17.94,18.535,1006564,0
2016-02-25,18.27,18.41,17.8,17.995,544421,0
2016-02-26,18.1,18.22,17.93,17.98,313868,0
2016-02-29,17.92,17.97,17.4102,17.6,609365,0
2016-03-01,18.71,19.18,18.71,18.99,1380189,0
2016-03-02,19.18,19.97,19.075,19.89,1741753,0
2016-03-03,19.78,20.07,19.61,19.87,1412869,0
2016-03-04,19.98,20.56,19.97,20.22,2028439,0
2016-03-07,20.17,20.36,20.13,20.27,748680,0
2016-03-08,20.13,20.25,19.895,19.93,923975,0
2016-03-09,20.01,20.2,19.82,20,403073,0
2016-03-10,20.12,20.14,19.89,19.95,358346,0
2016-03-11,20.08,20.42,20.02,20.33,937951,0
2016-03-14,20.25,20.44,20.1,20.11,1190813,0
2016-03-15,19.5,19.92,19,19.45,1810304,0
2016-03-16,19.63,20.1,19.37,19.83,994728,0
2016-03-17,19.8,20.15,19.65,19.95,690402,0
2016-03-18,20,20.3,19.92,20.15,1215246,0
2016-03-21,20.24,20.35,19.94,20.28,973382,0
2016-03-22,20.18,20.22,20,20.02,600510,0
2016-03-23,20.02,20.02,19.48,19.71,1048779,0
2016-03-24,19.59,19.76,19.39,19.56,536950,0
2016-03-28,19.56,19.65,19.01,19.28,581952,0
2016-03-29,19.21,19.44,19.08,19.32,477034,0
2016-03-30,19.53,19.9,19.35,19.71,792434,0
2016-03-31,19.64,20.01,19.5,20,625235,0
2016-04-01,19.81,20,19.64,19.85,487323,0
2016-04-04,19.84,20.28,19.79,20.17,427721,0
2016-04-05,20,20.29,19.94,20.27,505462,0
2016-04-06,20.19,20.58,20.0115,20.46,618483,0
2016-04-07,20.38,20.46,20.05,20.45,698212,0
2016-04-08,20.45,20.75,20.43,20.59,561203,0
2016-04-11,20.75,20.87,20.75,20.785,582274,0
2016-04-12,20.88,21.07,20.81,20.96,1263369,0
2016-04-13,21.03,21.09,20.93,21.03,2913332,0
2016-04-14,21.05,21.09,20.67,20.89,1333176,0
2016-04-15,20.85,21.05,20.81,20.975,1490702,0
2016-04-18,20.9,21.12,20.82,20.99,821702,0
2016-04-19,20.98,21.05,20.81,21,1012014,0
2016-04-20,20.88,21.03,20.82,20.93,303237,0
2016-04-21,20.96,21.04,20.86,20.92,597721,0
2016-04-22,20.88,20.95,20.51,20.67,349133,0
2016-04-25,20.64,20.68,20.14,20.41,514986,0
2016-04-26,20.42,20.46,20.28,20.41,441257,0
2016-04-27,20.35,20.405,20.2,20.34,176893,0
2016-04-28,20.5,20.5,20.165,20.22,346900,0
2016-04-29,20.32,20.36,20.135,20.17,223049,0
2016-05-02,20.14,20.25,19.88,19.92,392953,0
2016-05-03,19.85,20.2,19.8289,19.89,519378,0
2016-05-04,19.81,20.07,19.81,19.97,414149,0
2016-05-05,20.06,20.06,17.97,19.36,2268529,0
2016-05-06,18.5,18.8492,18.01,18.66,1337317,0
2016-05-09,18.5,18.5,13.86,14.18,5046083,0
2016-05-10,15.31,16.585,15,16.29,3882599,0
2016-05-11,15.51,15.58,14.91,14.97,3051557,0
2016-05-12,14.39,14.5,13.1301,13.4,5051515,0
2016-05-13,14.6,14.6,13.57,13.66,2489615,0
2016-05-16,13.77,15.2201,13.77,15.02,2415327,0
2016-05-17,14.93,15.08,14.57,15,1253112,0
2016-05-18,14.82,15.12,14.71,14.85,745649,0
2016-05-19,14.75,14.95,14.34,14.48,925724,0
2016-05-20,14.42,14.64,14.28,14.45,1747088,0
2016-05-23,15.1,15.1399,13.85,13.99,5320101,0
2016-05-24,14.07,14.19,13.69,13.79,3882686,0
2016-05-25,13.79,13.88,12.53,12.98,5891091,0
2016-05-26,13.07,14.21,13.07,13.77,1986326,0
2016-05-27,13.02,13.938,12.83,13.67,1995576,0
2016-05-31,14.05,14.61,13.88,14.52,1842437,0
2016-06-01,14.28,14.3914,13.94,13.96,794079,0
2016-06-02,13.88,14.13,13.86,13.9,990643,0
2016-06-03,14.17,14.17,13.6,13.7,864782,0
2016-06-06,13.62,13.75,13.52,13.7,1133094,0
2016-06-07,13.73,13.79,13.48,13.57,580882,0
2016-06-08,13.52,13.88,13.52,13.56,525068,0
2016-06-09,13.52,13.69,13.02,13.21,1378879,0
2016-06-10,13.08,13.25,12.115,12.26,2431126,0
2016-06-13,12.08,12.94,12.07,12.2,1749065,0
2016-06-14,12.03,12.33,11.45,12.22,3159000,0
2016-06-15,12.05,12.06,11.23,11.33,2812074,0
2016-06-16,11.5,11.5,10.68,10.87,2191956,0
2016-06-17,10.77,11.01,10.56,11.01,1517990,0
2016-06-20,11.09,11.66,10.94,11.37,1494546,0
2016-06-21,11.38,11.74,11.22,11.48,748129,0
2016-06-22,11.53,11.74,11.2,11.4,969358,0
2016-06-23,11.57,11.66,11.09,11.62,732169,0
2016-06-24,10.91,11.23,10.86,11.08,1401505,0
2016-06-27,10.99,11.03,9.7925,9.83,2196563,0
2016-06-28,10.09,10.52,10.09,10.5,1828340,0
2016-06-29,10.54,10.54,8.76,9.68,5730895,0
2016-06-30,9.2,10.32,9.02,10.21,5532518,0
2016-07-01,10.1,10.1,9.4401,9.57,1467270,0
2016-07-05,9.57,9.81,9.4,9.63,1672950,0
2016-07-06,9.5,9.51,9.02,9.16,2314120,0
2016-07-07,9.12,9.59,9.0754,9.3,1957990,0
2016-07-08,9.29,9.62,8.88,9.54,2197434,0
2016-07-11,9.88,10.32,9.81,9.95,1354028,0
2016-07-12,10.15,10.33,10.005,10.14,1077485,0
2016-07-13,10.3,10.415,10.17,10.355,1445957,0
2016-07-14,10.45,10.48,9.8,9.97,1321351,0
2016-07-15,9.94,9.98,9.15,9.44,2014743,0
2016-07-18,9.42,9.75,9.36,9.66,1072325,0
2016-07-19,9.6,9.65,9.405,9.51,379391,0
2016-07-20,9.57,9.57,9.4,9.5,458539,0
2016-07-21,9.5,9.7,9.49,9.515,562401,0
2016-07-22,9.5,9.565,9.39,9.55,330383,0
2016-07-25,9.47,9.58,9.47,9.57,334849,0
2016-07-26,9.5,9.88,9.5,9.84,528203,0
2016-07-27,9.9,9.985,9.72,9.78,477286,0
2016-07-28,9.7,9.8401,9.57,9.61,415957,0
2016-07-29,9.53,9.59,9.41,9.58,343581,0
2016-08-01,9.5,9.64,9.45,9.62,499955,0
2016-08-02,9.53,9.61,9.41,9.49,327409,0
2016-08-03,9.49,9.65,9.45,9.59,483250,0
2016-08-04,9.53,9.625,9.45,9.56,302545,0
2016-08-05,9.5,9.65,9.5,9.61,537023,0
2016-08-08,9.63,10.16,9.55,10.05,833487,0
2016-08-09,10.02,10.72,10.02,10.31,1493912,0
2016-08-10,10.33,10.57,10.12,10.28,1296201,0
2016-08-11,10.25,10.36,10.1,10.27,1172233,0
2016-08-12,10.22,10.49,10.13,10.27,1672166,0
2016-08-15,10.42,10.91,10.16,10.91,2445368,0
2016-08-16,10.89,11.09,10.505,10.51,1918548,0
2016-08-17,9.13,9.78,9.01,9.2,6204296,0
2016-08-18,9.15,9.2,8.89,8.95,2794255,0
2016-08-19,8.94,9.025,8.82,9,1496650,0
2016-08-22,8.95,9.085,8.33,8.59,2939605,0
2016-08-23,8.52,8.9637,8.52,8.8,1334865,0
2016-08-24,8.82,9.47,8.82,8.85,1678508,0
2016-08-25,8.74,8.97,8.6,8.78,855807,0
2016-08-26,8.72,8.9699,8.72,8.87,759890,0
2016-08-29,8.88,9.1769,8.88,9,1238594,0
2016-08-30,9.01,9.3847,9.01,9.16,1356190,0
2016-08-31,9.15,9.32,9.14,9.27,980664,0
2016-09-01,9.3,9.42,9.195,9.31,888404,0
2016-09-02,9.38,9.42,9.22,9.37,627385,0
2016-09-06,9.42,9.5011,8.88,9.19,1941296,0
2016-09-07,9.11,9.16,8.95,9.03,1089047,0
2016-09-08,9,9.07,8.9,8.97,462956,0
2016-09-09,8.91,8.98,8.65,8.7,998310,0
2016-09-12,8.58,8.77,8.22,8.61,1637143,0
2016-09-13,8.46,8.52,8.05,8.28,2176624,0
2016-09-14,8.27,8.38,8.15,8.26,568240,0
2016-09-15,8.26,8.38,8.11,8.34,435727,0
2016-09-16,8.25,8.36,8.16,8.18,406988,0
2016-09-19,8.16,8.32,8.13,8.19,391884,0
2016-09-20,8.18,8.22,8.08,8.115,545887,0
2016-09-21,8.15,8.32,8.07,8.23,682769,0
2016-09-22,8.36,8.65,8.3,8.51,956821,0
2016-09-23,8.43,8.5475,8.4,8.51,495488,0
2016-09-26,8.4,8.43,8.1489,8.18,870099,0
2016-09-27,8.21,8.36,8.21,8.25,287298,0
2016-09-28,8.31,8.33,8.15,8.24,467983,0
2016-09-29,8.18,8.27,8.02,8.07,631547,0
2016-09-30,8.08,8.1,7.95,7.95,784876,0
2016-10-03,7.91,7.97,7.74,7.8,649655,0
2016-10-04,7.75,7.97,7.74,7.81,779717,0
2016-10-05,7.81,8.05,7.75,8.01,864037,0
2016-10-06,8,8.08,7.8,7.83,606540,0
2016-10-07,7.79,7.89,7.77,7.79,340190,0
2016-10-10,7.8,7.93,7.78,7.82,405835,0
2016-10-11,7.78,8.02,7.78,7.84,679716,0
2016-10-12,7.81,7.94,7.78,7.84,393893,0
2016-10-13,7.79,7.79,7.03,7.08,2404348,0
2016-10-14,7.06,7.41,6.8,6.855,2002584,0
2016-10-17,6.77,7.239,6.77,6.97,1599749,0
2016-10-18,7.13,7.229,6.99,7.03,844928,0
2016-10-19,7.03,7.4,6.97,7.04,1211043,0
2016-10-20,7.23,7.25,7.02,7.235,386757,0
2016-10-21,7.14,7.59,7.13,7.53,1165150,0
2016-10-24,7.54,7.72,7.45,7.61,1315413,0
2016-10-25,7.55,8.08,7.55,7.95,2248742,0
2016-10-26,7.87,8.06,7.64,7.65,876663,0
2016-10-27,7.61,7.84,7.6,7.71,813526,0
2016-10-28,7.75,7.76,7.22,7.31,790990,0
2016-10-31,7.32,7.49,7.25,7.31,596336,0
2016-11-01,7.4,7.42,7.03,7.19,951709,0
2016-11-02,7.17,7.2,7.04,7.15,599624,0
2016-11-03,7.19,7.2,7,7.01,455153,0
2016-11-04,7,7.24,6.94,7.09,422609,0
2016-11-07,7.2,7.45,7.13,7.3,741926,0
2016-11-08,7.31,7.385,7.12,7.28,420509,0
2016-11-09,7.03,7.44,7,7.4,609758,0
2016-11-10,7.44,7.63,7.19,7.35,604815,0
2016-11-11,7.29,7.475,7.2,7.43,688133,0
2016-11-14,7.45,7.59,7.25,7.26,876573,0
2016-11-15,7.3,7.53,7.12,7.23,470051,0
2016-11-16,7.2,7.575,7.2,7.49,701005,0
2016-11-17,7.53,7.58,7.4,7.51,540269,0
2016-11-18,7.5,7.63,7.49,7.51,560942,0
2016-11-21,7.58,7.65,7.54,7.59,529355,0
2016-11-22,7.61,7.69,7.55,7.59,420222,0
2016-11-23,7.56,7.76,7.5114,7.71,353445,0
2016-11-25,7.77,7.77,7.65,7.71,261111,0
2016-11-28,7.75,7.85,7.51,7.62,851503,0
2016-11-29,7.74,7.82,7.21,7.82,1202366,0
2016-11-30,7.83,7.88,7.59,7.85,1166147,0
2016-12-01,7.84,7.85,7.35,7.42,950546,0
2016-12-02,7.43,7.65,7.41,7.58,592128,0
2016-12-05,7.6,7.77,7.48,7.62,606796,0
2016-12-06,7.64,7.7,7.59,7.69,312513,0
2016-12-07,7.5,7.72,7.5,7.7,560288,0
2016-12-08,7.67,8.07,7.67,8.035,897532,0
2016-12-09,7.95,8.49,7.95,8.47,880481,0
2016-12-12,8.38,8.52,7.96,8.08,1192668,0
2016-12-13,8.1,8.26,8.03,8.05,650016,0
2016-12-14,8.02,8.065,7.54,7.59,1039586,0
2016-12-15,7.57,7.57,7.13,7.21,1087176,0
2016-12-16,7.22,7.63,7.2111,7.33,684546,0
2016-12-19,7.33,7.465,7.18,7.325,548922,0
2016-12-20,7.35,7.45,7.22,7.32,334700,0
2016-12-21,7.29,7.32,7.05,7.1,505749,0
2016-12-22,7.1,7.24,6.83,6.99,971687,0
2016-12-23,6.95,7.05,6.855,7.05,675607,0
2016-12-27,7.05,7.24,7.04,7.15,460169,0
2016-12-28,7.19,7.21,7.05,7.09,429856,0
2016-12-29,7.06,7.22,6.91,6.96,383507,0
2016-12-30,6.98,7.08,6.85,7.01,825881,0
2017-01-03,7.06,7.16,6.97,7.1,814876,0
2017-01-04,7.13,7.16,6.98,7.02,808633,0
2017-01-05,7.05,7.55,7.05,7.46,1011833,0
2017-01-06,7.46,7.54,7.34,7.38,556499,0
2017-01-09,7.37,7.405,7.16,7.2,458017,0
2017-01-10,7.23,7.37,7.13,7.2,459645,0
2017-01-11,7.18,7.21,7,7.09,652184,0
2017-01-12,7.1,7.17,6.97,7.07,366607,0
2017-01-13,7.08,7.485,7,7.31,962133,0
2017-01-17,7.42,7.5,7.098,7.16,812764,0
2017-01-18,7.14,7.2696,7.01,7.1,646975,0
2017-01-19,7.09,7.1499,6.96,7.06,665065,0
2017-01-20,7.02,7.11,7.02,7.04,376720,0
2017-01-23,7,7.2,7,7.1,337926,0
2017-01-24,7.11,7.17,7.0999,7.13,235208,0
2017-01-25,7.15,7.43,7.15,7.37,587962,0
2017-01-26,7.4,7.45,7.26,7.29,191048,0
2017-01-27,7.28,7.33,7.22,7.24,167955,0
2017-01-30,7.24,7.26,7,7.06,289959,0
2017-01-31,7.05,7.19,6.9999,7.17,233927,0
2017-02-01,7.21,7.29,7.125,7.24,233195,0
2017-02-02,7.18,7.46,7.18,7.43,639064,0
2017-02-03,7.44,7.585,7.41,7.48,590092,0
2017-02-06,7.43,7.45,7.18,7.27,493428,0
2017-02-07,7.27,7.29,7.17,7.2,247733,0
2017-02-08,7.2,7.32,7.15,7.29,313422,0
2017-02-09,7.29,7.3933,7.205,7.22,326630,0
2017-02-10,7.23,7.37,7.23,7.29,317379,0
2017-02-13,7.29,7.47,7.29,7.46,402495,0
2017-02-14,7.44,7.53,7.33,7.38,525404,0
2017-02-15,7.38,7.56,7.26,7.51,666431,0
2017-02-16,7.5,7.7,7.45,7.48,470235,0
2017-02-17,7.44,7.46,7.33,7.39,147678,0
2017-02-21,7.4,7.42,7.315,7.36,153999,0
2017-02-22,7.37,7.4,7.3,7.33,227332,0
2017-02-23,7.35,7.365,7.21,7.23,273149,0
2017-02-24,7.2,7.27,7.16,7.24,166264,0
2017-02-27,7.23,7.415,7.2,7.33,233368,0
2017-02-28,7.35,7.35,7.23,7.23,179664,0
2017-03-01,7.23,7.33,7.21,7.26,181400,0
2017-03-02,7.21,7.32,7.19,7.23,232654,0
2017-03-03,7.23,7.29,7.06,7.1,370288,0
2017-03-06,7.04,7.11,7,7.05,374064,0
2017-03-07,7.06,7.07,6.96,7,496855,0
2017-03-08,7,7.125,6.96,7.07,388782,0
2017-03-09,6.6,6.74,5.51,5.61,4871457,0
2017-03-10,5.76,5.89,5.5499,5.6,1500835,0
2017-03-13,5.56,5.765,5.51,5.68,1307283,0
2017-03-14,5.67,5.68,5.2,5.24,1903034,0
2017-03-15,5.28,5.64,5.23,5.55,1128933,0
2017-03-16,5.58,5.78,5.55,5.73,924337,0
2017-03-17,5.7,5.8458,5.6003,5.83,605424,0
2017-03-20,5.85,5.85,5.46,5.55,852795,0
2017-03-21,5.55,5.681,5.35,5.49,599950,0
2017-03-22,5.47,5.68,5.3,5.58,697878,0
2017-03-23,5.57,5.76,5.46,5.7,629928,0
2017-03-24,5.7,5.79,5.33,5.45,1142493,0
2017-03-27,5.42,5.76,5.3,5.65,972789,0
2017-03-28,5.65,5.74,5.55,5.55,398246,0
2017-03-29,5.55,5.62,5.34,5.46,470903,0
2017-03-30,5.45,5.64,5.44,5.61,639018,0
2017-03-31,5.58,5.59,5.4301,5.49,1137765,0
2017-04-03,5.48,5.51,5.29,5.38,724093,0
2017-04-04,5.37,5.44,5.28,5.41,609880,0
2017-04-05,5.4,5.455,5.3,5.36,492861,0
2017-04-06,5.36,5.515,5.3,5.48,354428,0
2017-04-07,5.42,5.5,5.38,5.39,360107,0
2017-04-10,5.38,5.55,5.38,5.55,402895,0
2017-04-11,5.53,5.71,5.45,5.49,526923,0
2017-04-12,5.5,5.5,5.405,5.48,244754,0
2017-04-13,5.48,5.58,5.42,5.51,264055,0
2017-04-17,5.52,5.59,5.48,5.55,325166,0
2017-04-18,5.57,5.57,5.46,5.52,323399,0
2017-04-19,5.5,5.56,5.395,5.515,506001,0
2017-04-20,5.52,5.59,5.475,5.51,314509,0
2017-04-21,5.5,5.575,5.44,5.54,390356,0
2017-04-24,5.58,5.63,5.46,5.5,261729,0
2017-04-25,5.57,5.59,5.46,5.5,237883,0
2017-04-26,5.52,5.53,5.41,5.43,184400,0
2017-04-27,5.43,5.5,5.41,5.42,241401,0
2017-04-28,5.38,5.44,5.28,5.41,455757,0
2017-05-01,5.41,5.42,5.33,5.39,170775,0
2017-05-02,5.41,5.5,5.39,5.47,401523,0
2017-05-03,5.45,5.45,5.32,5.37,420415,0
2017-05-04,5.35,5.36,5.26,5.27,492613,0
2017-05-05,5.25,5.27,5.18,5.2,2586086,0
2017-05-08,5.2,5.25,5.12,5.15,639723,0
2017-05-09,5.14,5.29,5.14,5.18,477043,0
2017-05-10,5.2,5.2,5.05,5.12,518287,0
2017-05-11,5.11,5.29,5.02,5.25,902120,0
2017-05-12,5.25,5.26,5.17,5.2,284768,0
2017-05-15,5.2,5.28,5.19,5.25,274748,0
2017-05-16,5.27,5.31,5.18,5.22,271902,0
2017-05-17,5.2,5.3,5.1201,5.23,366366,0
2017-05-18,5.2,5.26,4.92,4.98,607079,0
2017-05-19,5.17,5.595,5.065,5.51,1304294,0
2017-05-22,5.54,5.68,5.2801,5.58,939859,0
2017-05-23,5.53,5.62,5.41,5.55,699183,0
2017-05-24,5.55,5.64,5.48,5.6,376438,0
2017-05-25,5.66,5.7234,5.56,5.6,639787,0
2017-05-26,5.46,5.5501,4.9601,5.33,1113038,0
2017-05-30,5.18,5.58,5.18,5.38,424725,0
2017-05-31,5.37,5.39,5.2,5.35,479065,0
2017-06-01,5.33,5.35,5.14,5.31,512197,0
2017-06-02,5.23,5.49,5.07,5.44,588793,0
2017-06-05,5.4,5.48,5.34,5.46,403738,0
2017-06-06,5.4,5.5,5.38,5.48,213610,0
2017-06-07,5.48,5.58,5.47,5.47,271094,0
2017-06-08,5.5,5.69,5.5,5.68,458812,0
2017-06-09,5.66,5.79,5.51,5.64,343902,0
2017-06-12,5.59,5.68,5.53,5.6,223273,0
2017-06-13,5.57,5.69,5.54,5.64,207160,0
2017-06-14,5.65,5.69,5.525,5.56,232085,0
2017-06-15,5.56,5.56,5.365,5.5,325302,0
2017-06-16,5.45,5.59,5.39,5.46,655534,0
2017-06-19,5.48,5.58,5.44,5.56,301582,0
2017-06-20,5.51,5.6,5.4,5.45,292644,0
2017-06-21,5.48,5.57,5.41,5.49,192171,0
2017-06-22,5.5,5.54,5.45,5.47,263950,0
2017-06-23,5.43,5.625,5.43,5.58,216483,0
2017-06-26,5.58,5.58,5.42,5.5,313307,0
2017-06-27,5.48,5.52,5.42,5.45,196192,0
2017-06-28,5.45,5.48,5.2,5.25,317553,0
2017-06-29,5.23,5.25,4.98,5.08,986112,0
2017-06-30,5.1,5.1,4.83,5.01,714309,0
2017-07-03,5.01,5.033,4.86,4.93,649921,0
2017-07-05,4.93,4.93,4.79,4.88,465893,0
2017-07-06,4.8,4.82,4.6,4.6,744328,0
2017-07-07,4.63,4.67,4.51,4.62,350749,0
2017-07-10,4.63,4.67,4.43,4.51,353044,0
2017-07-11,4.53,4.79,4.52,4.75,470034,0
2017-07-12,4.75,4.77,4.51,4.54,343866,0
2017-07-13,4.55,4.76,4.49,4.66,485634,0
2017-07-14,4.66,4.72,4.53,4.69,348291,0
2017-07-17,4.66,4.68,4.5,4.56,233786,0
2017-07-18,4.56,4.65,4.52,4.59,194461,0
2017-07-19,4.6,4.7,4.52,4.59,282001,0
2017-07-20,4.62,4.66,4.49,4.52,339321,0
2017-07-21,4.52,4.61,4.44,4.6,268254,0
2017-07-24,4.57,4.77,4.45,4.71,446423,0
2017-07-25,4.71,4.8,4.62,4.66,339482,0
2017-07-26,4.67,4.72,4.62,4.69,233882,0
2017-07-27,4.69,4.745,4.46,4.57,296557,0
2017-07-28,4.55,4.6,4.51,4.55,172642,0
2017-07-31,4.55,4.6,4.3,4.46,393704,0
2017-08-01,4.47,4.47,4.31,4.4,271087,0
2017-08-02,4.41,4.42,4.18,4.18,449010,0
2017-08-03,4.19,4.42,4.19,4.35,280010,0
2017-08-04,4.35,4.46,4.3,4.43,223561,0
2017-08-07,4.41,4.49,4.33,4.45,213206,0
2017-08-08,4.43,4.57,4.34,4.49,320221,0
2017-08-09,4.47,4.55,4.42,4.48,176158,0
2017-08-10,4.45,4.5,4.21,4.22,359689,0
2017-08-11,4.17,4.43,4.17,4.37,220656,0
2017-08-14,4.37,4.475,4.255,4.42,299313,0
2017-08-15,4.41,4.5,4.34,4.42,257042,0
2017-08-16,4.41,4.52,4.4,4.45,248573,0
2017-08-17,4.45,4.48,4.33,4.37,189929,0
2017-08-18,4.36,4.88,4.34,4.72,846551,0
2017-08-21,4.36,4.69,4.35,4.55,643985,0
2017-08-22,4.58,4.73,4.46,4.58,553203,0
2017-08-23,4.4,4.49,4.18,4.37,572903,0
2017-08-24,4.39,4.6,4.3,4.49,428730,0
2017-08-25,4.4,4.7,4.33,4.62,790336,0
2017-08-28,4.61,4.6979,4.61,4.65,222835,0
2017-08-29,4.61,4.87,4.61,4.84,336957,0
2017-08-30,4.87,5.12,4.85,5.07,316073,0
2017-08-31,5.13,5.22,5.04,5.19,519950,0
2017-09-01,5.23,5.3,5.15,5.28,245418,0
2017-09-05,5.28,5.3,5.18,5.26,301569,0
2017-09-06,5.29,5.35,5.22,5.27,336083,0
2017-09-07,5.3,5.525,5.27,5.49,415980,0
2017-09-08,5.47,5.57,5.36,5.5,233776,0
2017-09-11,5.54,5.66,5.49,5.62,264473,0
2017-09-12,5.64,5.87,5.59,5.83,428521,0
2017-09-13,5.82,6.02,5.82,5.97,565064,0
2017-09-14,5.98,6.205,5.9,5.95,563069,0
2017-09-15,5.91,6.01,5.65,5.68,1130676,0
2017-09-18,5.7,5.97,5.6,5.95,547792,0
2017-09-19,5.99,6.05,5.75,5.89,267575,0
2017-09-20,5.9,6.07,5.89,6.07,365844,0
2017-09-21,6.08,6.155,5.96,6.09,377405,0
2017-09-22,6.08,6.19,6.02,6.16,253652,0
2017-09-25,6.1,6.1,5.995,6.01,536317,0
2017-09-26,6.1,7.24,6.085,7.19,1955670,0
2017-09-27,7.16,7.16,5.785,5.87,3179416,0
2017-09-28,5.88,5.93,5.64,5.65,936204,0
2017-09-29,5.71,5.83,5.58,5.69,552505,0
2017-10-02,5.72,5.96,5.66,5.79,400083,0
2017-10-03,5.85,5.92,5.73,5.81,555524,0
2017-10-04,6.29,6.82,6.05,6.67,2745012,0
2017-10-05,6.71,7.125,6.67,6.86,1810953,0
2017-10-06,6.84,7.2,6.83,7.17,1391520,0
2017-10-09,7,7.53,6.98,7.51,1598575,0
2017-10-10,7.54,7.94,7.36,7.59,1252700,0
2017-10-11,7.58,7.76,7.43,7.69,699324,0
2017-10-12,7.68,7.69,7.44,7.68,507438,0
2017-10-13,7.75,7.88,7.61,7.7,454962,0
2017-10-16,7.73,7.73,7.42,7.63,380755,0
2017-10-17,7.6,7.7655,7.5855,7.69,355090,0
2017-10-18,7.74,7.89,7.72,7.87,342135,0
2017-10-19,7.75,7.85,7.63,7.81,409643,0
2017-10-20,7.85,7.9,7.69,7.69,273884,0
2017-10-23,7.69,7.74,7.5,7.66,273958,0
2017-10-24,7.68,7.75,7.5251,7.6,281744,0
2017-10-25,7.59,7.72,7.27,7.53,414159,0
2017-10-26,7.54,7.61,7.39,7.47,274268,0
2017-10-27,7.62,7.62,7.3975,7.44,286697,0
2017-10-30,7.43,7.59,7.37,7.48,243566,0
2017-10-31,7.5,7.67,7.44,7.51,298296,0
2017-11-01,7.55,7.68,7.44,7.51,316467,0
2017-11-02,7.53,7.61,7.4,7.43,240493,0
2017-11-03,7.43,7.4399,6.98,7.14,516363,0
2017-11-06,7.12,7.35,7.08,7.23,225933,0
2017-11-07,7.22,7.38,7.15,7.205,144231,0
2017-11-08,7.16,7.38,7.1253,7.37,187796,0
2017-11-09,7.29,7.46,7.18,7.24,161467,0
2017-11-10,7.24,7.43,7.2,7.29,144407,0
