Date,Open,High,Low,Close,Volume,OpenInt
2011-05-27,13.16,13.253,12.773,13.127,755415,0
2011-05-31,13.22,13.36,12.953,13.327,716000,0
2011-06-01,12.98,13.367,12.667,12.673,802515,0
2011-06-02,12.673,12.847,12.473,12.64,619098,0
2011-06-03,12.407,12.593,12.24,12.28,785315,0
2011-06-06,12.247,12.467,12.027,12.033,494529,0
2011-06-07,12.073,12.173,11.993,11.993,548372,0
2011-06-08,12.013,12.06,11.627,11.667,763544,0
2011-06-09,11.687,12.013,11.533,12.007,513944,0
2011-06-10,11.833,12.06,11.813,11.94,607094,0
2011-06-13,11.933,12.333,11.567,11.96,1036536,0
2011-06-14,12.113,12.36,11.94,12.067,629834,0
2011-06-15,11.913,12.133,11.813,11.953,501767,0
2011-06-16,11.953,12.207,11.72,11.973,396647,0
2011-06-17,12.08,12.187,11.693,11.847,897380,0
2011-06-20,11.787,12,11.733,11.96,361160,0
2011-06-21,12.04,12.593,12.013,12.56,499088,0
2011-06-22,12.5,12.687,12.433,12.44,306104,0
2011-06-23,12.193,12.867,11.913,12.827,433008,0
2011-06-24,12.827,12.933,12.347,12.48,881439,0
2011-06-27,12.593,12.593,12.033,12.06,715148,0
2011-06-28,12.167,12.667,12.107,12.64,555170,0
2011-06-29,12.707,12.8,12.5,12.713,247958,0
2011-06-30,12.767,13.187,12.733,13.14,470907,0
2011-07-01,13.16,13.567,13,13.52,462111,0
2011-07-05,13.5,14.167,13.4,14.12,594000,0
2011-07-06,14.12,14.12,13.92,14.067,414023,0
2011-07-07,14.16,14.893,14.1,14.88,777246,0
2011-07-08,14.587,14.96,14.507,14.893,628623,0
2011-07-11,14.827,15.053,14.52,14.707,608459,0
2011-07-12,14.64,15.2,14.633,15,589617,0
2011-07-13,15.127,15.767,15.073,15.66,953969,0
2011-07-14,15.68,15.98,15.527,15.62,792830,0
2011-07-15,15.813,15.82,15.52,15.787,535925,0
2011-07-18,15.693,15.767,15.407,15.647,517415,0
2011-07-19,15.833,17.273,15.78,17.067,1242237,0
2011-07-20,17.56,17.56,16.247,16.993,1057163,0
2011-07-21,17.14,17.98,16.82,17.807,1714764,0
2011-07-22,17.893,18.187,17.8,17.913,658806,0
2011-07-25,17.68,17.9,17.393,17.46,587954,0
2011-07-26,17.487,17.487,16.867,16.973,727973,0
2011-07-27,16.873,16.873,14.673,14.673,2439587,0
2011-07-28,14.413,15.26,13.94,15.033,2355455,0
2011-07-29,14.667,14.933,14.187,14.273,792240,0
2011-08-01,14.667,14.833,13.527,13.947,818181,0
2011-08-02,14.093,14.093,13.353,13.36,949716,0
2011-08-03,13.527,13.593,12.747,13.46,1022082,0
2011-08-04,13.227,13.32,12.167,12.34,1606593,0
2011-08-05,12.573,12.627,11.44,11.487,1614173,0
2011-08-08,10.907,11.333,10.387,10.393,2047346,0
2011-08-09,10.593,11.493,10.2,11.473,1325081,0
2011-08-10,11.207,11.213,10.54,10.573,921405,0
2011-08-11,11.1,12,10.64,11.6,1011924,0
2011-08-12,11.753,12.407,11.533,12,645045,0
2011-08-15,12.267,12.987,12.267,12.733,791892,0
2011-08-16,12.667,12.673,11.867,11.973,942146,0
2011-08-17,12.073,12.253,11.373,11.6,743322,0
2011-08-18,11.147,11.147,10.287,10.627,1223154,0
2011-08-19,10.413,10.773,10.047,10.14,974385,0
2011-08-22,10.547,10.607,9.887,10.12,1031369,0
2011-08-23,10.207,11.313,10.033,11.28,989267,0
2011-08-24,11.28,11.58,11.053,11.313,686172,0
2011-08-25,11.587,11.68,10.82,10.847,703274,0
2011-08-26,10.853,11.473,10.42,11.467,779328,0
2011-08-29,11.68,12.147,11.64,12.067,396753,0
2011-08-30,12.027,12.547,11.72,12.393,719556,0
2011-08-31,12.54,12.727,11.8,12.113,840203,0
2011-09-01,12.133,12.32,11.48,11.5,546902,0
2011-09-02,11.047,11.367,10.767,10.833,1098113,0
2011-09-06,10.513,10.687,10.293,10.64,707096,0
2011-09-07,10.98,12.047,10.9,11.807,1169265,0
2011-09-08,11.667,11.973,11.36,11.447,627722,0
2011-09-09,11.353,11.467,10.667,10.8,588411,0
2011-09-12,10.613,10.94,10.373,10.907,819278,0
2011-09-13,10.98,11.387,10.913,11.253,537573,0
2011-09-14,11.447,11.907,11.08,11.467,524531,0
2011-09-15,11.613,11.793,11.533,11.767,425634,0
2011-09-16,11.767,11.8,10.913,11.053,920388,0
2011-09-19,10.753,11.233,10.633,11.047,539061,0
2011-09-20,11.147,11.313,10.633,10.653,514082,0
2011-09-21,10.72,10.847,10.067,10.087,541143,0
2011-09-22,9.687,9.987,9.1133,9.48,1211661,0
2011-09-23,9.4733,10.047,9.28,9.873,696206,0
2011-09-26,10.093,10.573,9.74,10.5,743418,0
2011-09-27,10.88,11.067,10.567,10.773,793838,0
2011-09-28,10.74,10.873,9.847,9.853,974127,0
2011-09-29,10.233,10.253,9.3333,9.667,624186,0
2011-09-30,9.4067,9.653,9.3,9.3267,571946,0
2011-10-03,9.2333,9.507,8.9067,9,982674,0
2011-10-04,8.9667,10.053,8.52,9.953,949346,0
2011-10-05,9.953,10.667,9.553,10.493,751110,0
2011-10-06,10.44,10.82,10.213,10.8,642660,0
2011-10-07,10.94,11.033,10.28,10.3,731985,0
2011-10-10,10.607,11.16,10.587,11.153,503211,0
2011-10-11,10.907,11.627,10.873,11.393,562199,0
2011-10-12,11.58,11.847,11.42,11.767,637478,0
2011-10-13,11.587,11.667,10.9,11.22,641357,0
2011-10-14,11.513,11.673,11.313,11.473,645228,0
2011-10-17,11.287,11.433,10.9,10.913,461642,0
2011-10-18,11.007,11.553,10.6,11.4,393212,0
2011-10-19,11.373,11.58,10.833,10.873,331398,0
2011-10-20,10.947,11.3,10.487,11.24,453603,0
2011-10-21,11.473,11.693,11.273,11.647,470937,0
2011-10-24,11.833,12.607,11.7,12.573,753260,0
2011-10-25,12.433,12.467,11.927,11.933,586178,0
2011-10-26,12.393,12.987,12.147,12.907,1338578,0
2011-10-27,13.1,13.333,10.667,10.747,3260808,0
2011-10-28,10.66,10.873,10.3,10.8,1433235,0
2011-10-31,11.167,11.48,10.773,10.847,1330254,0
2011-11-01,10.38,10.613,10.033,10.227,1239993,0
2011-11-02,10.533,10.833,10.3,10.747,823551,0
2011-11-03,10.893,11.467,10.74,11.413,949563,0
2011-11-04,11.247,11.733,11.2,11.52,699846,0
2011-11-07,11.427,11.427,10.84,11.007,748925,0
2011-11-08,11.153,11.267,10.747,11.193,416004,0
2011-11-09,10.767,10.92,10.327,10.367,848078,0
2011-11-10,10.513,11,10.4,10.88,531363,0
2011-11-11,11.04,11.4,11.04,11.253,490737,0
2011-11-14,11.58,11.58,10.867,11.053,346967,0
2011-11-15,11,11.193,10.707,11.087,568481,0
2011-11-16,11.093,11.527,10.893,11.213,594936,0
2011-11-17,11.333,11.66,11.033,11.4,1154799,0
2011-11-18,11.467,11.633,11.167,11.22,514233,0
2011-11-21,11.007,11.333,10.333,10.473,870780,0
2011-11-22,10.467,10.74,10.147,10.18,725702,0
2011-11-23,10.067,10.1,9.773,9.833,654270,0
2011-11-25,9.767,9.987,9.4733,9.4867,266627,0
2011-11-28,10.033,10.627,9.853,10.287,621800,0
2011-11-29,10.333,10.413,9.893,10.013,402053,0
2011-11-30,10.713,10.72,10.2,10.407,982622,0
2011-12-01,10.393,10.407,10.233,10.273,576035,0
2011-12-02,10.5,10.587,10.247,10.273,524036,0
2011-12-05,10.467,10.553,10.24,10.38,675698,0
2011-12-06,10.4,10.487,10.14,10.367,353538,0
2011-12-07,10.333,10.42,9.893,10.347,497436,0
2011-12-08,10.213,10.467,10.133,10.3,671349,0
2011-12-09,10.353,10.887,10.293,10.8,778508,0
2011-12-12,10.587,10.633,10.433,10.507,528206,0
2011-12-13,10.653,10.793,10.013,10.173,545796,0
2011-12-14,10.02,10.053,9.6,9.607,545033,0
2011-12-15,9.773,9.907,9.62,9.713,450530,0
2011-12-16,9.767,9.993,9.593,9.687,602426,0
2011-12-19,9.727,9.927,9.58,9.653,451794,0
2011-12-20,9.96,10.147,9.893,10.06,892977,0
2011-12-21,9.98,9.98,9.633,9.867,392010,0
2011-12-22,9.933,10.187,9.807,9.993,291093,0
2011-12-23,9.993,10.033,9.867,9.967,222716,0
2011-12-27,9.96,10.273,9.867,10.227,381099,0
2011-12-28,10.147,10.147,9.673,9.7,374105,0
2011-12-29,9.733,9.827,9.627,9.66,455175,0
2011-12-30,9.613,9.713,9.533,9.6,522095,0
2012-01-03,9.9,10.427,9.82,10.24,510641,0
2012-01-04,10.153,10.347,9.98,10.327,402830,0
2012-01-05,10.28,10.9,10.28,10.727,934088,0
2012-01-06,10.747,11,10.64,10.673,495228,0
2012-01-09,10.727,10.873,10.507,10.54,563054,0
2012-01-10,10.74,10.807,10.64,10.693,1040174,0
2012-01-11,10.72,11.447,10.72,11.387,907254,0
2012-01-12,11.393,11.5,11.2,11.373,782160,0
2012-01-13,11.32,11.633,11.267,11.4,422760,0
2012-01-17,11.513,11.66,11.333,11.387,421331,0
2012-01-18,11.4,11.68,11.3,11.633,458438,0
2012-01-19,11.66,11.853,11.42,11.593,488618,0
2012-01-20,11.58,12.327,11.373,12.267,1213823,0
2012-01-23,12.353,12.867,12.327,12.487,1040243,0
2012-01-24,12.44,12.64,12.407,12.56,661781,0
2012-01-25,12.607,12.727,12.48,12.68,543612,0
2012-01-26,12.82,13.133,12.693,12.76,735137,0
2012-01-27,12.78,12.96,12.673,12.887,396711,0
2012-01-30,12.787,12.993,12.62,12.78,683442,0
2012-01-31,13,13,12.68,12.747,511833,0
2012-02-01,12.807,13.247,12.753,13.14,817590,0
2012-02-02,13.233,13.413,13.167,13.407,712448,0
2012-02-03,13.667,14.24,13.667,14.087,1153107,0
2012-02-06,14.173,14.46,13.973,14.24,674882,0
2012-02-07,14.24,14.26,13.4,13.78,880797,0
2012-02-08,13.893,13.993,13.667,13.86,591599,0
2012-02-09,13.96,13.973,13.5,13.713,568940,0
2012-02-10,13.52,13.687,13.407,13.507,389234,0
2012-02-13,13.753,13.933,13.7,13.867,587436,0
2012-02-14,13.827,13.913,13.687,13.82,655211,0
2012-02-15,13.96,14,13.533,13.587,453930,0
2012-02-16,13.587,14.36,13.553,14.36,616799,0
2012-02-17,14.353,14.5,13.893,13.94,670970,0
2012-02-21,14.133,14.3,13.947,14,571929,0
2012-02-22,14.007,14.127,13.667,13.953,505113,0
2012-02-23,15.333,17.18,15.267,15.54,5110961,0
2012-02-24,16.66,16.667,15.7,16.1,2920079,0
2012-02-27,16.207,16.687,15.953,16.347,1669362,0
2012-02-28,16.453,16.567,15.727,15.787,1187649,0
2012-02-29,15.807,16.02,14.913,14.933,1879550,0
2012-03-01,15.167,15.673,14.993,15.213,1139690,0
2012-03-02,15.373,15.373,14.667,15.027,1036532,0
2012-03-05,15,15.2,14.773,14.8,741206,0
2012-03-06,14.653,14.72,13.927,14.473,1419692,0
2012-03-07,14.64,14.973,14.547,14.58,857666,0
2012-03-08,14.773,15.067,14.607,14.733,632231,0
2012-03-09,14.807,14.947,14.54,14.6,1252953,0
2012-03-12,14.667,14.82,14.273,14.48,1074977,0
2012-03-13,14.56,14.66,14.447,14.573,1450812,0
2012-03-14,14.64,15.347,14.64,15.213,1040274,0
2012-03-15,15.267,15.627,15.093,15.46,825332,0
2012-03-16,15.64,15.64,15.36,15.38,829379,0
2012-03-19,15.373,15.693,15.207,15.453,703778,0
2012-03-20,15.34,15.427,14.933,15.253,575732,0
2012-03-21,15.36,15.893,15.24,15.633,761513,0
2012-03-22,15.487,15.6,15.073,15.407,734382,0
2012-03-23,16.573,16.573,15.407,15.94,1141407,0
2012-03-26,16.187,16.247,15.807,16,869495,0
2012-03-27,15.973,15.987,15.62,15.707,734586,0
2012-03-28,15.773,15.773,15.32,15.467,616991,0
2012-03-29,15.393,15.78,15.213,15.68,547206,0
2012-03-30,15.847,15.88,15.487,15.693,493338,0
2012-04-02,16.273,16.6,15.88,16.167,1495584,0
2012-04-03,16.82,17.147,16.547,16.607,4195496,0
2012-04-04,16.42,16.62,16.173,16.533,1531406,0
2012-04-05,16.533,16.6,15.933,16.167,1335579,0
2012-04-09,15.833,16,15.633,15.727,1057104,0
2012-04-10,15.693,15.867,14.833,14.953,1858440,0
2012-04-11,15.14,15.8,15,15.4,1146941,0
2012-04-12,15.633,16.38,15.4,16.26,1452180,0
2012-04-13,16.267,16.487,16.02,16.28,775004,0
2012-04-16,16.68,18.367,16.667,17.52,3563390,0
2012-04-17,17.927,18.927,17.867,18.4,2445050,0
2012-04-18,18.34,18.5,17.7,18.367,1484132,0
2012-04-19,18.44,18.827,17.907,18.187,1313364,0
2012-04-20,18.56,19.013,18.307,18.633,1469306,0
2012-04-23,18.367,18.54,17.7,18.327,1033271,0
2012-04-24,18.34,19.167,18.193,18.98,1795998,0
2012-04-25,19.267,19.293,18.44,18.827,1391399,0
2012-04-26,18.667,19.447,18.167,19.367,1781474,0
2012-04-27,19.647,19.647,19.167,19.507,1216583,0
2012-04-30,19.453,19.893,19.333,19.66,1532780,0
2012-05-01,19.66,21.04,19.66,20.753,3156708,0
2012-05-02,20.793,20.933,19.867,20.027,1686179,0
2012-05-03,19.92,19.993,18.933,19.433,1908038,0
2012-05-04,19.287,19.287,18.62,19.053,1049400,0
2012-05-07,18.68,19.62,18.673,19.493,1167726,0
2012-05-08,19.34,19.633,18.34,19.507,1158885,0
2012-05-09,19.28,19.28,18.413,18.747,931376,0
2012-05-10,18.893,19.28,18.347,18.44,703920,0
2012-05-11,18.14,18.927,17.893,18.3,1142781,0
2012-05-14,18.24,18.793,18.047,18.433,865583,0
2012-05-15,18.413,18.707,18.133,18.28,707924,0
2012-05-16,18.373,18.6,17.733,17.787,851927,0
2012-05-17,17.84,17.893,17.18,17.247,821393,0
2012-05-18,17.26,17.733,17.04,17.133,1072779,0
2012-05-21,17.247,18.313,17.12,18.253,956303,0
2012-05-22,18.407,19.173,18.347,18.927,1134648,0
2012-05-23,18.72,20.353,18.367,19.927,2009906,0
2012-05-24,19.993,20.76,19.467,20.273,2122238,0
2012-05-25,20.293,20.667,20.107,20.42,1072409,0
2012-05-29,21.207,21.32,20.573,21.2,1764393,0
2012-05-30,20.98,21.16,20.593,20.72,1774316,0
2012-05-31,20.707,20.827,19.367,20.267,1771622,0
2012-06-01,19.533,19.827,18.693,19.267,1326542,0
2012-06-04,19.233,19.993,19.233,19.907,751163,0
2012-06-05,19.833,20.667,19.773,20.633,1350072,0
2012-06-06,20.667,21.813,20.64,21.813,1493561,0
2012-06-07,22.22,22.22,20.6,20.78,1173741,0
2012-06-08,20.747,21.247,20.067,20.793,839732,0
2012-06-11,21.373,21.667,20.647,20.853,989849,0
2012-06-12,21.333,21.66,21,21.273,1034234,0
2012-06-13,20.64,20.8,19.06,19.707,2559645,0
2012-06-14,18.533,19.273,18.327,19.187,6210557,0
2012-06-15,19.193,20.133,19.053,19.74,2233560,0
2012-06-18,20.12,20.573,19.7,20.367,2027535,0
2012-06-19,20.6,21.293,20.567,20.927,1881977,0
2012-06-20,21.033,21.233,20.433,21.2,1392275,0
2012-06-21,21.287,21.333,20.167,20.373,1135703,0
2012-06-22,20.447,21.16,20.173,21.113,1438077,0
2012-06-25,21.22,21.467,20.54,21.167,852552,0
2012-06-26,21.28,22.38,21.28,22.007,1846271,0
2012-06-27,22.173,23.32,22.173,22.807,1537983,0
2012-06-28,22.84,23.267,21.673,22.173,1292372,0
2012-06-29,22.92,23.153,22.34,22.76,1135301,0
2012-07-02,23.333,23.667,23,23.533,1774355,0
2012-07-03,24,24.333,23.507,23.713,1351043,0
2012-07-05,24.207,24.667,23.9,24.113,1727672,0
2012-07-06,24.127,24.28,23.567,23.933,967895,0
2012-07-09,24.28,24.553,23.493,23.633,1367874,0
2012-07-10,23.8,23.92,21.733,22.627,2412785,0
2012-07-11,22.627,22.707,21.28,21.993,1538309,0
2012-07-12,21.96,21.96,20.867,21.653,1520541,0
2012-07-13,21.707,22.3,21.707,22.013,880038,0
2012-07-16,22.24,23.667,22.127,22.833,2291400,0
2012-07-17,23.147,23.5,22.087,22.8,1328757,0
2012-07-18,22.72,24.16,22.72,23.853,1981694,0
2012-07-19,23.32,23.98,23.06,23.273,1459842,0
2012-07-20,23.12,23.473,22.667,23.28,1047462,0
2012-07-23,22.767,23.2,21.8,22.887,1066028,0
2012-07-24,22.933,23.493,22.733,23.033,1039463,0
2012-07-25,23.3,23.32,22.5,22.86,1124157,0
2012-07-26,20.267,23.3,20.247,22.787,2333177,0
2012-07-27,22.88,25.493,22.853,25.047,2978438,0
2012-07-30,24.973,26.347,24.9,25.653,2304050,0
2012-07-31,25.507,25.9,24.613,25.333,1974336,0
2012-08-01,25.58,25.667,22.007,24.813,7152065,0
2012-08-02,24.607,25.313,24.18,24.687,958757,0
2012-08-03,25.36,25.827,25.033,25.667,1860899,0
2012-08-06,25.753,26.067,25.153,25.367,1580492,0
2012-08-07,25.513,26.127,25.333,25.92,1468034,0
2012-08-08,25.913,26.953,25.673,26.227,2861409,0
2012-08-09,26.347,26.593,26.1,26.5,1659905,0
2012-08-10,26.56,26.927,26.2,26.667,918206,0
2012-08-13,26.74,27.833,26.353,26.667,2694837,0
2012-08-14,27,27.073,26.273,26.513,1620677,0
2012-08-15,26.487,26.72,26.34,26.667,1158785,0
2012-08-16,26.713,27.733,26.667,27.133,1920720,0
2012-08-17,27.18,27.6,26.987,27.213,1505375,0
2012-08-20,27.513,27.927,27.247,27.587,1504823,0
2012-08-21,28.2,29.267,27.467,28.233,2324352,0
2012-08-22,28.76,28.76,27.867,28.127,1076256,0
2012-08-23,28.127,28.393,27.733,27.947,941087,0
2012-08-24,27.753,27.807,26.7,26.933,1761431,0
2012-08-27,27.253,27.5,26.967,27.46,940157,0
2012-08-28,27.553,28.8,27.5,28.707,1335929,0
2012-08-29,28.9,29.867,28.733,29.533,2037077,0
2012-08-30,29.487,29.867,28.02,28.28,2081699,0
2012-08-31,29.12,29.333,28.38,29.14,2043744,0
2012-09-04,29.227,29.333,28.947,29.107,1704029,0
2012-09-05,29.32,29.58,28.607,28.667,2627796,0
2012-09-06,29.007,29.033,28.333,28.48,1949201,0
2012-09-07,28.54,28.833,25.553,27.127,3872799,0
2012-09-10,26.987,26.987,25.573,26,3022746,0
2012-09-11,25.947,27.033,25.9,26.107,1760237,0
2012-09-12,26.16,26.293,24.747,25.513,2209260,0
2012-09-13,25.48,26.327,25.087,25.733,1796979,0
2012-09-14,25.933,27.307,25.873,26.327,2157080,0
2012-09-17,26.42,26.667,25.933,26.267,1323750,0
2012-09-18,26.093,26.127,24.833,25.26,2069160,0
2012-09-19,25.28,25.367,24.167,24.473,2627252,0
2012-09-20,24.307,24.307,23.187,23.46,3753524,0
2012-09-21,23.667,23.9,23.013,23.38,4939197,0
2012-09-24,23.24,23.953,22.713,23.713,2704932,0
2012-09-25,23.86,24.927,22.727,22.76,3851369,0
2012-09-26,22.787,22.833,21.567,21.687,3687951,0
2012-09-27,22.013,22.793,21.867,22.433,2397200,0
2012-09-28,22.3,22.673,21.873,21.9,1675361,0
2012-10-01,22.52,22.967,22.213,22.573,2431619,0
2012-10-02,22.86,22.967,22.38,22.807,2933955,0
2012-10-03,23.093,24.32,23.033,24.06,2876655,0
2012-10-04,24.907,24.933,24.267,24.42,2359866,0
2012-10-05,24.673,24.86,23.873,23.927,2818902,0
2012-10-08,23.8,23.833,22.633,22.847,1570059,0
2012-10-09,22.74,23.433,22.34,22.653,1338662,0
2012-10-10,22.667,23.267,22.587,23.1,870150,0
2012-10-11,23.587,23.887,23.333,23.487,965378,0
2012-10-12,23.9,24.533,23.687,24.367,1529441,0
2012-10-15,24.68,25.32,24.173,25.193,1525941,0
2012-10-16,25.5,26.653,25.2,26.613,2196657,0
2012-10-17,27.06,27.06,25.213,25.973,1529811,0
2012-10-18,25.973,25.98,24.607,25.1,1503009,0
2012-10-19,24.92,25.06,24.12,24.147,1494063,0
2012-10-22,24.48,24.667,24.193,24.653,1086563,0
2012-10-23,24.487,24.987,23.82,24.16,1191774,0
2012-10-24,23.967,24,23.04,23.947,1714748,0
2012-10-25,26.18,28.547,25.833,27.233,7236644,0
2012-10-26,27.167,28.613,27,28.447,1897437,0
2012-10-31,29.107,29.287,28.333,29,2358072,0
2012-11-01,29.153,30.433,28.9,30.227,2016020,0
2012-11-02,30.673,30.82,28.1,28.36,2494418,0
2012-11-05,29.147,29.147,28.033,28.507,1915623,0
2012-11-06,29.133,29.5,28.567,28.96,1472771,0
2012-11-07,28.267,28.913,27.42,28.893,1977548,0
2012-11-08,29.347,31.2,29.233,30.68,2908583,0
2012-11-09,30.587,31.28,29.167,30.667,3206789,0
2012-11-12,30.793,30.8,27.667,28.113,5192030,0
2012-11-13,27.68,28.387,26.68,27.787,4111934,0
2012-11-14,27.88,28.333,27.487,27.713,2284611,0
2012-11-15,27.333,27.74,24.6,25.193,4069925,0
2012-11-16,25.847,25.847,24.353,25.36,2880300,0
2012-11-19,26.02,27.533,26.02,27.52,3532076,0
2012-11-20,27.733,28.073,26.887,27.507,1874549,0
2012-11-21,27.667,27.973,27.2,27.607,1137653,0
2012-11-23,27.707,28.367,27.007,27.827,1306553,0
2012-11-26,28.127,31.193,27.8,31.033,7213877,0
2012-11-27,31.073,31.073,29.68,30.16,2972306,0
2012-11-28,30,32.593,29.767,32.24,4911719,0
2012-11-29,32.747,32.9,30.973,31.433,4076097,0
2012-11-30,31.793,31.793,29.667,29.807,3590667,0
2012-12-03,30.36,30.8,28.333,28.393,4399850,0
2012-12-04,28.28,29.58,28.233,29.287,3185685,0
2012-12-05,29.56,29.853,28.92,29.087,1649841,0
2012-12-06,29.04,29.9,29.007,29.693,1359474,0
2012-12-07,30.427,30.733,29.9,30.407,1667636,0
2012-12-10,30.453,31.04,30.42,30.76,1509231,0
2012-12-11,31,31.393,30.807,31.387,1602485,0
2012-12-12,32.073,32.167,30.867,31.227,2000709,0
2012-12-13,31.407,31.607,30.333,30.72,1574771,0
2012-12-14,30.193,31.033,30.153,30.54,1175096,0
2012-12-17,30.987,32.453,30.96,32.187,2592864,0
2012-12-18,32.947,34.64,32.7,34.507,4345902,0
2012-12-19,35.08,35.36,33.407,34.273,3079002,0
2012-12-20,34.333,34.78,33.82,34.34,2274167,0
2012-12-21,33.407,34.653,32.707,34.613,3003971,0
2012-12-24,34.687,35.4,34.547,34.6,1105206,0
2012-12-26,34.6,35.333,34.267,34.567,1282772,0
2012-12-27,34.627,34.753,32.333,33.733,2628566,0
2012-12-28,33.467,34.547,33.033,34.053,1462257,0
2012-12-31,34.033,35.647,33.46,35.567,2085233,0
2013-01-02,38.453,39.927,36.8,37.187,4547534,0
2013-01-03,38.067,38.727,37.253,37.98,3737978,0
2013-01-04,38.78,39.333,38.233,39.227,3885888,0
2013-01-07,41.127,41.167,39.873,40.447,5819699,0
2013-01-08,41.16,41.213,37.367,39.1,7932789,0
2013-01-09,39.167,40.567,38.167,40.267,3680849,0
2013-01-10,40.68,40.927,38.4,39.54,4506815,0
2013-01-11,40.3,40.6,39.607,40.233,2949584,0
2013-01-14,40.76,41.567,39.553,40.473,3370658,0
2013-01-15,40.307,41.92,40,41.667,2800311,0
2013-01-16,42.14,42.14,40.86,41.727,3350219,0
2013-01-17,41.667,42.393,41.24,42.1,2306040,0
2013-01-18,42.447,44.147,41.933,43.88,3793668,0
2013-01-22,45.133,47.48,44.787,46.533,7576968,0
2013-01-23,47.707,47.987,44.84,45.567,6311250,0
2013-01-24,45.3,47.667,45.267,46.44,4277318,0
2013-01-25,47.433,47.933,45.433,46.047,5132553,0
2013-01-28,46.14,46.16,39.4,39.667,17007431,0
2013-01-29,38.573,42.393,37.44,41.333,10313078,0
2013-01-30,42.433,42.487,40.007,40.267,5466684,0
2013-01-31,39.7,39.833,36.007,38.567,8520998,0
2013-02-01,39.233,39.867,38.667,39.027,3119474,0
2013-02-04,39.167,40.807,38.753,39.813,3638247,0
2013-02-05,40.827,42.307,40.533,41.72,4969128,0
2013-02-06,43.367,44.967,42.407,44.933,7370561,0
2013-02-07,45.02,45.627,42.693,44.033,5730218,0
2013-02-08,44.387,45.067,44.147,44.607,3429971,0
2013-02-11,45.18,45.18,43.52,44.93,3689567,0
2013-02-12,44.79,45.17,41.51,42.05,7686881,0
2013-02-13,42.82,44.07,42.04,43.74,6880509,0
2013-02-14,43.347,43.633,39.847,41.833,12283923,0
2013-02-15,41.687,41.873,38.98,39.687,8926716,0
2013-02-19,39.353,40.293,38.953,40.133,4640526,0
2013-02-20,40.333,40.627,39.207,39.933,3030972,0
2013-02-21,39.433,39.827,35.733,36.593,7391483,0
2013-02-22,37.353,38.293,37.007,37.967,4519320,0
2013-02-25,33,36.59,30.28,34.55,15719927,0
2013-02-26,34.98,35.86,33.57,35.12,6138441,0
2013-02-27,35.8,37,35.13,36.37,3912637,0
2013-02-28,37.36,37.7,36.41,36.96,4156685,0
2013-03-01,36,37.16,35.18,36.7,3541625,0
2013-03-04,37.63,37.85,35.4,35.66,4081585,0
2013-03-05,35.65,36.2,34.24,34.47,3810098,0
2013-03-06,34.14,34.16,32.25,32.67,5667295,0
2013-03-07,32.15,34.46,31.76,33.21,4491919,0
2013-03-08,34.01,34.41,32.66,33.72,3718800,0
2013-03-11,34.17,34.17,32.91,33.09,2513744,0
2013-03-12,32.92,33.59,32.33,32.48,2841868,0
2013-03-13,32.51,32.56,31.8,32,2926100,0
2013-03-14,32.18,32.24,29.9,30.66,6851812,0
2013-03-15,30.05,30.43,28.62,29.16,7373916,0
2013-03-18,28.31,30.29,27.88,29.72,5178193,0
2013-03-19,30.13,30.36,28.81,29.16,3191710,0
2013-03-20,29.31,30.1,29.05,29.42,2954229,0
2013-03-21,29.5,31.36,28.61,30.57,4906114,0
2013-03-22,31.19,32.33,30.61,31.53,5845963,0
2013-03-25,32.29,32.35,30.75,30.83,3602241,0
2013-03-26,31.1,31.3,29.88,30.92,2594989,0
2013-03-27,30.53,30.85,30,30.62,2692923,0
2013-03-28,31.22,32.4,30.9,32.24,3894833,0
2013-04-01,33.04,33.43,32.6,33.14,4478205,0
2013-04-02,33.88,33.88,31.55,31.94,4352647,0
2013-04-03,32.42,32.69,30.73,30.85,3387265,0
2013-04-04,30.94,31.03,30.12,30.75,2058438,0
2013-04-05,30.17,31.46,30.07,31.25,2609558,0
2013-04-08,31.49,31.6,30.58,31.45,1545665,0
2013-04-09,31.6,33.4,31.58,32.71,2833835,0
2013-04-10,33.34,35.17,33.2,34.44,5462083,0
2013-04-11,34.73,36.54,34.41,35.08,5138332,0
2013-04-12,34.79,35.65,34.04,35.4,2506135,0
2013-04-15,35.2,35.38,33,33.28,3065277,0
2013-04-16,34.59,34.65,33.48,34.19,2098078,0
2013-04-17,34.26,34.5,33.37,33.92,1895285,0
2013-04-18,33.97,34,32.11,32.75,2484782,0
2013-04-19,33.01,33.9,32.75,32.94,1644499,0
2013-04-22,33.12,33.33,31.11,32.47,2292911,0
2013-04-23,32.65,34.38,32.61,34,3337541,0
2013-04-24,34.02,35.12,34.02,34.94,2466183,0
2013-04-25,35.36,35.88,35.01,35.12,2123679,0
2013-04-26,34.86,35.11,33.8,34.57,1666936,0
2013-04-29,35.05,36.23,34.95,35.77,3380938,0
2013-04-30,35.86,38.97,34.35,38.24,9103866,0
2013-05-01,37.53,38.9,36.5,37.67,5069089,0
2013-05-02,38.7,39.93,38.26,39.5,3915412,0
2013-05-03,41.56,42.12,39.84,39.88,3774674,0
2013-05-06,41.49,43.72,40.82,43.17,5432285,0
2013-05-07,43.04,43.4,40.59,42.62,4965097,0
2013-05-08,40.48,43.7,39.55,43.7,16960231,0
2013-05-09,44.41,44.91,42.4,43,6306265,0
2013-05-10,40.65,44,40.62,43.85,15227564,0
2013-05-13,44.48,47.35,43.85,47.15,8748610,0
2013-05-14,48.8,51.94,46.55,48.86,13444548,0
2013-05-15,48.35,50.11,47.53,47.67,6185419,0
2013-05-16,46.91,48.7,45.18,45.59,6465614,0
2013-05-17,44.99,46.75,44.5,46.66,4892171,0
2013-05-20,47.52,49.1,47.19,48.5,4978441,0
2013-05-21,49.46,49.5,47.35,48.43,3398256,0
2013-05-22,48.97,49.48,45.66,46.54,6095993,0
2013-05-23,44.45,46.82,42.63,46.55,6695708,0
2013-05-24,46.94,46.99,45.21,46.4,2665870,0
2013-05-28,47.9,47.9,46.18,46.93,3873690,0
2013-05-29,46.75,47.78,46.28,47.71,3680509,0
2013-05-30,48.07,50.5,48,50.22,6636381,0
2013-05-31,50.05,50.98,48.26,48.52,5451359,0
2013-06-03,48.51,48.94,44.52,45.94,6940686,0
2013-06-04,46.44,47,44.3,44.7,4389888,0
2013-06-05,44.49,45.44,43.06,43.42,4196619,0
2013-06-06,43.93,45.92,43.56,45.87,4229427,0
2013-06-07,46.79,46.88,44.92,45.23,4081822,0
2013-06-10,45.88,47.36,45.57,47.11,4387355,0
2013-06-11,46.41,47.44,45.23,46.42,3809256,0
2013-06-12,47.21,47.88,45.23,45.57,3657130,0
2013-06-13,45.5,47.03,44.27,46.56,3003469,0
2013-06-14,46.8,48.7,46.8,47.15,3698121,0
2013-06-17,47.99,48.8,47.56,48.21,3790973,0
2013-06-18,48.79,48.87,47.19,47.78,3256207,0
2013-06-19,47.67,47.85,46.23,46.51,3045644,0
2013-06-20,45.4,45.98,43.61,43.95,6244619,0
2013-06-21,44.23,44.64,41.51,43.5,6202622,0
2013-06-24,42.46,43.23,41.05,42.7,4467137,0
2013-06-25,43.33,44.38,43.26,44.36,3559752,0
2013-06-26,45.14,45.56,43.89,44.05,3862167,0
2013-06-27,44.79,44.96,44.26,44.66,2603898,0
2013-06-28,44.7,45.1,43.77,43.9,7886244,0
2013-07-01,44.26,45.4,44.2,44.88,2791959,0
2013-07-02,45.38,45.9,44.22,44.87,2150879,0
2013-07-03,44.55,45.23,44.37,45.12,1165365,0
2013-07-05,45.87,47.79,45.53,47.72,3764548,0
2013-07-08,48.05,48.5,46.2,46.31,3830774,0
2013-07-09,46.92,47.85,46.1,47.26,3125896,0
2013-07-10,47.33,48.43,47.2,48.3,2846408,0
2013-07-11,48.97,49.75,47.65,48.55,3614884,0
2013-07-12,49.14,49.25,47.65,47.95,2793322,0
2013-07-15,48.38,48.77,47.2,48.31,3111789,0
2013-07-16,48.39,48.7,46.5,46.99,3208649,0
2013-07-17,47.4,48,46.85,47,1863519,0
2013-07-18,47.3,47.45,46.61,46.87,2595905,0
2013-07-19,46.8,47.45,46.14,47.33,2941730,0
2013-07-22,47.66,48.1,46.8,47.22,2818373,0
2013-07-23,47.45,47.62,46.81,47.12,2460233,0
2013-07-24,47.5,47.5,45.5,46.15,2544173,0
2013-07-25,46.3,47.09,46.15,47.07,1832968,0
2013-07-26,46.99,47.48,46.37,47.35,2009927,0
2013-07-29,48.1,51.45,48.1,50.52,8471373,0
2013-07-30,49.24,50,45.2,48.16,12089873,0
2013-07-31,48.35,48.46,47.07,47.23,3120128,0
2013-08-01,47.98,48.2,46.54,47.59,3145184,0
2013-08-02,47.71,47.76,46.82,47.42,2204282,0
2013-08-05,47.55,47.6,46.75,47.27,2115725,0
2013-08-06,47.11,47.25,46,46.3,2072388,0
2013-08-07,46.02,46.69,44.5,46.34,3531595,0
2013-08-08,47.09,47.5,46.21,47.24,2783567,0
2013-08-09,47.56,48.2,47.02,47.44,2877082,0
2013-08-12,47.23,49.98,47.22,49.76,4969937,0
2013-08-13,50.12,50.9,48.75,49.21,4535019,0
2013-08-14,48.49,48.9,48,48.26,2415176,0
2013-08-15,47.48,47.51,46.12,46.26,2952676,0
2013-08-16,46.6,47.36,45.91,46.15,2372760,0
2013-08-19,46.35,47.75,46.3,46.77,2421851,0
2013-08-20,47.84,47.84,46.78,47.41,1750466,0
2013-08-21,47.58,49.26,47.41,48.52,2625162,0
2013-08-22,48.73,48.99,48,48.46,1738112,0
2013-08-23,48.54,48.77,47.86,48.44,1482966,0
2013-08-26,49.33,54.08,49.23,51.9,10450511,0
2013-08-27,50.75,51.3,48.73,49.39,9333158,0
2013-08-28,49.6,50.85,49.11,50.43,3902874,0
2013-08-29,50.77,53.88,50.77,52.91,6694912,0
2013-08-30,52.9,53,51.23,51.4,4206304,0
2013-09-03,53,54.78,52.07,52.94,6496233,0
2013-09-04,53.55,54.3,52.46,53.43,3909032,0
2013-09-05,53.86,54.3,52.88,53.23,3234678,0
2013-09-06,53.55,53.7,51.66,51.98,3144917,0
2013-09-09,52.97,53.23,51.38,52.28,2871483,0
2013-09-10,52.96,53.4,52.01,52.41,2730244,0
2013-09-11,52.65,53.14,51.91,52.1,2444688,0
2013-09-12,52.27,52.7,49.67,50.42,4315898,0
2013-09-13,49.89,51.19,49.76,50.61,2850890,0
2013-09-16,51.82,51.82,49.78,50.06,2731837,0
2013-09-17,50.77,53.68,50.74,53.51,5238491,0
2013-09-18,53.4,54.2,52.5,53.65,3682273,0
2013-09-19,54.07,55.44,53.55,54.99,4344592,0
2013-09-20,54.54,54.85,52.75,53.49,4045821,0
2013-09-23,54.32,54.54,52.65,53.75,2785951,0
2013-09-24,54.2,56.23,53.08,55.15,4139121,0
2013-09-25,55.15,55.75,54.56,54.96,2377898,0
2013-09-26,55.41,56.08,54.95,55.69,2493011,0
2013-09-27,55.85,55.98,54.02,54.79,2661948,0
2013-09-30,53.49,54.48,52.53,53.99,3582699,0
2013-10-01,54.29,55.87,54.14,55.83,2713674,0
2013-10-02,55.08,55.53,54.59,55.22,2039550,0
2013-10-03,55.05,55.57,52.65,53.93,2717589,0
2013-10-04,54.36,54.68,53.56,54.14,1945061,0
2013-10-07,53.34,54.79,53.28,53.72,1946153,0
2013-10-08,54,54.66,51.61,51.94,3395212,0
2013-10-09,52.17,52.41,47.33,49.46,8250491,0
2013-10-10,51.13,52.94,50.68,52.5,5530988,0
2013-10-11,52.63,53.85,52.35,53.79,3828026,0
2013-10-14,52.61,54.15,52.32,53.72,2581054,0
2013-10-15,53.83,54.58,52.75,53.9,3937869,0
2013-10-16,53.95,55.5,53.71,55.25,3854916,0
2013-10-17,55.95,56.85,55.4,56.76,4007551,0
2013-10-18,57.03,57.4,55.7,56.77,3890078,0
2013-10-21,57.3,57.99,57.02,57.7,2570692,0
2013-10-22,57.74,58.46,55.85,57.29,2715844,0
2013-10-23,57.05,57.15,55.71,56.75,2418028,0
2013-10-24,57.09,58.17,57.01,57.7,2066173,0
2013-10-25,57.98,59.1,57.8,58.64,2844639,0
2013-10-28,59.22,59.22,56.5,56.98,4268094,0
2013-10-29,58.66,59.83,54.08,59.53,7824878,0
2013-10-30,59.78,61.88,59.35,60.93,5174552,0
2013-10-31,60.06,63.25,59.25,62.24,4101600,0
2013-11-01,62.5,63.13,61.29,63.01,4113627,0
2013-11-04,63.73,66.08,62.72,66.04,4075904,0
2013-11-05,65.23,70.49,65.05,70.01,9952104,0
2013-11-06,70.4,71.34,68.11,69.51,6158096,0
2013-11-07,69.87,71,67.17,67.86,4399980,0
2013-11-08,67.87,70.93,67.33,70.4,4251583,0
2013-11-11,70.85,77.5,70.31,76.1,9441412,0
2013-11-12,75.65,78.1,74.51,77.94,7421391,0
2013-11-13,76.32,79.33,75.69,78.12,6016165,0
2013-11-14,78.5,79,76.74,78.6,3851649,0
2013-11-15,79.32,80.48,78.25,80.17,4422131,0
2013-11-18,81.03,84.85,78.25,80.6,10046068,0
2013-11-19,79.48,81.6,72.55,75.51,11269605,0
2013-11-20,75.85,77.24,68.3,69.57,13459755,0
2013-11-21,68.72,73.4,68.62,72.19,7207852,0
2013-11-22,76,76.5,72.52,73.3,7177777,0
2013-11-25,74.59,74.59,69.51,72.08,4836344,0
2013-11-26,72.17,73.73,70.88,73.34,3532755,0
2013-11-27,73.73,75.8,73.32,74.81,3845453,0
2013-11-29,75.52,76.39,74.53,75.16,2057609,0
2013-12-02,76.29,78.34,75.52,76.89,4080026,0
2013-12-03,77.66,79.93,74.86,78.02,6384821,0
2013-12-04,78.94,79.69,76.12,77.64,4320686,0
2013-12-05,77.22,78.45,75.42,75.85,3381020,0
2013-12-06,76.84,77.13,74.4,75.38,3640913,0
2013-12-09,76.1,77.4,75.48,75.95,3045756,0
2013-12-10,77.16,81.08,76.86,80.48,6315207,0
2013-12-11,81.65,82.65,77,77.36,6119910,0
2013-12-12,77.51,80.65,77.46,80.36,4688507,0
2013-12-13,80.97,81.93,79.5,80.97,4200439,0
2013-12-16,81.12,82,79.85,81.29,3161212,0
2013-12-17,81.22,82.5,80.38,81.38,2868638,0
2013-12-18,81.55,82,79.2,81.99,3244082,0
2013-12-19,81.25,84.18,80.61,83.19,4218781,0
2013-12-20,83.92,87.27,83.65,86.42,7351271,0
2013-12-23,88.97,91.01,88.07,90.94,5194823,0
2013-12-24,89.16,89.4,85.62,86.07,5629817,0
2013-12-26,88.18,92.68,88.05,92.06,6234384,0
2013-12-27,93.31,95.4,89.7,90.79,5125187,0
2013-12-30,90.63,93.34,90.31,91.95,3092981,0
2013-12-31,92.74,93.3,91.61,92.93,2549493,0
2014-01-02,93.31,94.87,90.15,94.19,4291265,0
2014-01-03,95,97.28,94.11,96.42,5300641,0
2014-01-06,97.12,97.14,91.61,92.49,8088583,0
2014-01-07,94.69,95.14,90.66,92.8,5617379,0
2014-01-08,92.89,96.26,92.22,96.18,4920250,0
2014-01-09,96.28,97.1,93.66,96.04,4001991,0
2014-01-10,96.47,96.55,93.33,94.45,3737511,0
2014-01-13,94.73,95.51,90.26,91.58,4874489,0
2014-01-14,90.94,92.35,84.07,91.21,11562010,0
2014-01-15,88.57,90.3,85.51,89.76,7864964,0
2014-01-16,90.11,93.75,90.09,92.17,4278489,0
2014-01-17,93.33,93.38,90.1,90.53,3092854,0
2014-01-21,88.82,89.66,85.17,85.63,6521766,0
2014-01-22,86,88.7,86,88.26,3925314,0
2014-01-23,87.3,87.75,84.35,85.3,4642774,0
2014-01-24,83.68,83.68,76.5,79.87,10752409,0
2014-01-27,77.52,77.9,72.7,75.9,9413909,0
2014-01-28,76.04,78.97,75.27,77.87,4051794,0
2014-01-29,77.2,79.87,76.26,78.2,4704587,0
2014-01-30,79.95,81.34,79.36,79.55,3358608,0
2014-01-31,78.91,79.38,77.51,77.73,3001915,0
2014-02-03,77.65,78.37,72.05,74.03,5429366,0
2014-02-04,74.73,76.05,73.27,75.76,3359056,0
2014-02-05,57.82,65.73,54.63,64.1,42258684,0
2014-02-06,61.94,67.18,60.25,64.76,9564395,0
2014-02-07,67.37,67.85,64.8,66.44,5216605,0
2014-02-10,67.3,68.48,66.09,67.55,5195810,0
2014-02-11,68.9,69.07,66.26,66.66,5065750,0
2014-02-12,67.85,67.96,64.46,67.17,5859451,0
2014-02-13,67.26,70.94,66.76,70.67,4892921,0
2014-02-14,72.26,74.73,71.5,73.83,5685105,0
2014-02-18,75.87,78.7,74.8,77.14,5368500,0
2014-02-19,78.17,78.26,75.68,76.08,4260167,0
2014-02-20,75.94,80.6,75.71,80.56,4754009,0
2014-02-21,81.4,82.65,79.44,80.74,4838976,0
2014-02-24,77.17,78.65,73.78,76.39,9011761,0
2014-02-25,74.9,76.16,73.38,75.85,4685881,0
2014-02-26,75.36,77.1,73.83,75.97,4468711,0
2014-02-27,75.68,76.75,74.24,74.66,4613430,0
2014-02-28,76,79.77,74.8,75.96,7941170,0
2014-03-03,73.73,76.59,73.02,74.86,5062194,0
2014-03-04,76.76,77.58,73.55,74.37,4851549,0
2014-03-05,74.48,75.37,70.28,71.3,6109793,0
2014-03-06,71.47,71.9,68,68.5,6933325,0
2014-03-07,68.72,68.84,65.63,67.31,6689599,0
2014-03-10,64.63,66.71,62.77,63.9,9508792,0
2014-03-11,64.5,64.9,61.7,62.09,7005913,0
2014-03-12,60.24,62.15,59.25,61.58,7480950,0
2014-03-13,62.58,63.87,59.5,60.72,6009149,0
2014-03-14,60.32,61.54,59.53,60.07,4559397,0
2014-03-17,60.85,61.89,60.1,61.29,3619459,0
2014-03-18,62.61,63.68,61.63,62.99,3887800,0
2014-03-19,64.21,64.21,61.85,62.68,2972984,0
2014-03-20,60.89,61.75,59.6,60.48,5104933,0
2014-03-21,60.49,60.61,55.26,56.81,11153855,0
2014-03-24,57.01,58.95,55.33,57.98,6162595,0
2014-03-25,58.48,60.88,58.15,58.45,3576836,0
2014-03-26,59.5,59.58,56.59,57.13,2648700,0
2014-03-27,56.6,58.6,55.77,58.56,2906843,0
2014-03-28,58.98,60.08,58.57,59.07,3014534,0
2014-03-31,58.44,60.5,58.44,59.15,3327171,0
2014-04-01,59.5,60.8,57.81,58.38,5716417,0
2014-04-02,58.73,59.2,57.47,58.19,3202080,0
2014-04-03,58.13,59.03,56.02,56.46,3646587,0
2014-04-04,57.48,57.5,54.74,55.34,4364409,0
2014-04-07,53.42,53.75,51.34,53.08,5905505,0
2014-04-08,52.03,54.3,51.96,52.95,3435239,0
2014-04-09,53.78,54.99,52.83,54.68,3059059,0
2014-04-10,54.88,54.88,48.51,48.78,8457655,0
2014-04-11,47.64,50.85,47.17,48.07,6549092,0
2014-04-14,48.5,48.5,45.44,46.26,7135650,0
2014-04-15,46.08,48,45.29,47.31,5272296,0
2014-04-16,48.45,49,46.42,48.79,4136975,0
2014-04-17,48.98,49.22,47.37,48.17,2697103,0
2014-04-21,48.32,49.1,47.75,49.06,2476098,0
2014-04-22,49.57,52.85,49.12,52.1,4677471,0
2014-04-23,52.67,52.67,50.14,50.48,3221775,0
2014-04-24,51.05,51.57,49.33,51.44,2879770,0
2014-04-25,50.99,52.28,49.5,49.64,3419989,0
2014-04-28,49.84,50.73,48.5,49.26,4570809,0
2014-04-29,47.05,47.5,43.35,44.8,15204913,0
2014-04-30,45.81,47.55,45.16,47.34,5725860,0
2014-05-01,47.91,51.06,47.89,49.64,5767809,0
2014-05-02,49.03,49.03,47.1,48.49,4155339,0
2014-05-05,48.1,48.82,47.63,48.09,2554920,0
2014-05-06,48,50.85,47.91,50.5,4041590,0
2014-05-07,50.14,50.49,48.1,49.11,3478515,0
2014-05-08,48.92,50.13,47.25,47.68,3324189,0
2014-05-09,47.05,47.86,45.42,47.64,3124189,0
2014-05-12,47.96,48.84,47.13,48.63,1979934,0
2014-05-13,48.66,51.21,48.37,49.96,4133637,0
2014-05-14,50.2,51.01,49.11,49.32,2036241,0
2014-05-15,49,49.7,47.08,47.83,2589214,0
2014-05-16,47.62,49.54,47.1,48.37,3852078,0
2014-05-19,48.12,49.38,47.57,49.26,2794635,0
2014-05-20,49.85,51.2,48.79,49.32,3687815,0
2014-05-21,49.87,51.29,49.68,50.78,3459102,0
2014-05-22,51.46,55.4,51.45,55.02,6319883,0
2014-05-23,55.27,55.8,53.03,54.4,4622379,0
2014-05-27,55,56.95,54.9,56.64,3760860,0
2014-05-28,53.31,53.4,49.75,50.44,18126523,0
2014-05-29,50.75,51.7,50.52,51.37,4579478,0
2014-05-30,51.65,52.26,49.91,50.65,4194331,0
2014-06-02,50.69,51.93,50.1,51.82,3113371,0
2014-06-03,51.51,52.3,50,50.42,3552079,0
2014-06-04,50.4,51.12,48.95,49.06,5093826,0
2014-06-05,49.7,50.39,48.1,49.4,3999860,0
2014-06-06,49.65,50.65,49.25,50.23,3748533,0
2014-06-09,50.3,51.3,49.86,50.16,3352560,0
2014-06-10,51.5,51.73,49.2,49.28,4697600,0
2014-06-11,49,50.49,48.27,49.9,2675330,0
2014-06-12,49.95,50.43,48.5,48.88,2166717,0
2014-06-13,49.22,50.2,48.8,49.32,2659132,0
2014-06-16,49.99,51.5,49.4,51.49,3697903,0
2014-06-17,51.85,54.58,51.65,53.09,5917337,0
2014-06-18,53.33,54.2,52.76,53.7,3202990,0
2014-06-19,53.76,54.73,52.78,53.22,2719181,0
2014-06-20,53.7,54.36,53,53.34,3280146,0
2014-06-23,53.83,57.23,53.55,57.23,7117683,0
2014-06-24,56.8,57.23,55.05,55.45,5670589,0
2014-06-25,55.57,58.17,55.25,57.52,4546259,0
2014-06-26,57.84,58.43,56.56,57.95,3705396,0
2014-06-27,57.42,59.5,57.4,59.07,4098031,0
2014-06-30,59.11,61.03,59.1,59.8,4545856,0
2014-07-01,60.5,69.56,60.11,63.46,20446320,0
2014-07-02,62.99,63.72,61.63,62.24,5414900,0
2014-07-03,62.56,63.09,60.51,61.62,2706823,0
2014-07-07,61.32,62.4,59.65,60.15,3254323,0
2014-07-08,59.65,60.15,55.29,57.11,6071392,0
2014-07-09,57.55,59.1,56.83,57.51,2378737,0
2014-07-10,55.34,57.45,54.5,55.95,3525684,0
2014-07-11,56.6,57.92,56.3,56.81,2412369,0
2014-07-14,57.87,58.42,57.25,57.61,2262140,0
2014-07-15,58.24,58.64,56.14,56.98,2214333,0
2014-07-16,57.68,57.68,56.13,56.18,2105686,0
2014-07-17,55.65,57.28,55.52,56.02,1884152,0
2014-07-18,56,57.81,55.7,57.27,2124307,0
2014-07-21,57,57.24,56.12,56.6,1535325,0
2014-07-22,57.17,57.18,52.93,53.95,6794383,0
2014-07-23,54.02,55.59,53.37,53.85,4263818,0
2014-07-24,53.77,54.18,53,53.16,2836623,0
2014-07-25,52.74,53.14,51.64,52.67,2202781,0
2014-07-28,52.9,52.99,51.6,52,2108267,0
2014-07-29,52.48,55.59,52.37,54.71,4983917,0
2014-07-30,55.52,56.45,54.71,56.07,4895815,0
2014-07-31,48.45,51.87,48.26,50.13,12963574,0
2014-08-01,49.25,49.93,47.5,47.93,6455521,0
2014-08-04,48.07,48.84,47.22,47.27,3436517,0
2014-08-05,47.48,47.48,46.05,46.89,3858725,0
2014-08-06,46.72,48.9,46.63,47.79,3615984,0
2014-08-07,49.65,49.98,48.14,48.56,3976793,0
2014-08-08,48.5,48.8,47.91,48.5,1850329,0
2014-08-11,48.99,49.79,48.73,49.16,1861507,0
2014-08-12,49.5,49.74,48.36,48.69,1859361,0
2014-08-13,49.3,49.69,48.5,49.56,2209376,0
2014-08-14,49.63,50.37,48.88,48.98,2547725,0
2014-08-15,49.46,49.5,48.25,48.93,2692140,0
2014-08-18,49.06,49.3,48.52,49,2103782,0
2014-08-19,49.4,49.4,48.65,48.76,1496355,0
2014-08-20,48.98,49.58,48.82,49.22,1799553,0
2014-08-21,49.14,49.68,48.94,49.32,2055813,0
2014-08-22,49.42,51.24,49.32,50.37,4803033,0
2014-08-25,51.13,51.36,50.45,51.04,2064765,0
2014-08-26,51.49,51.87,51.1,51.44,2353823,0
2014-08-27,51.7,53.36,51.42,52.67,4100519,0
2014-08-28,52.33,54.24,51.64,53.19,3336310,0
2014-08-29,53.83,54.24,52.79,53.51,3693221,0
2014-09-02,54,54.1,52.36,52.7,3161201,0
2014-09-03,53.37,53.54,51.52,51.83,2487445,0
2014-09-04,50.62,52.25,50.47,51.51,2522261,0
2014-09-05,51.39,51.49,50.35,51.31,2471693,0
2014-09-08,51.15,51.82,51,51.55,1981841,0
2014-09-09,51.73,52.23,51.36,51.93,1867044,0
2014-09-10,52,53.7,51.81,52.85,3778491,0
2014-09-11,53.11,53.5,52.12,52.79,1593159,0
2014-09-12,52.59,52.75,51.55,52.08,2210359,0
2014-09-15,51.8,51.84,49,49.9,3692769,0
2014-09-16,49.4,50.68,49.06,50.41,2255530,0
2014-09-17,50.4,51.25,50.09,50.7,2629531,0
2014-09-18,51,51,50.26,50.32,1494755,0
2014-09-19,50.51,50.53,48.41,49.02,3603550,0
2014-09-22,48.69,48.76,47.3,47.83,2091940,0
2014-09-23,47.5,49.8,47.39,49.13,4156242,0
2014-09-24,50.54,50.55,49.29,49.54,2240386,0
2014-09-25,49.5,49.68,47.53,47.81,3950245,0
2014-09-26,48.06,48.28,47.3,47.72,1779754,0
2014-09-29,47.3,47.63,46.6,47.15,1477498,0
2014-09-30,47.45,47.5,46.11,46.37,2538505,0
2014-10-01,46.15,46.15,43.91,44.54,4552970,0
2014-10-02,44.39,45.4,42.46,43.71,4500049,0
2014-10-03,44.04,44.5,43.5,43.53,1741737,0
2014-10-06,43.85,44.53,43.46,44.09,1909594,0
2014-10-07,43.94,44.51,42.33,42.61,2806748,0
2014-10-08,42.1,42.8,40.85,42.62,3533125,0
2014-10-09,42.25,42.58,40.58,40.86,3015726,0
2014-10-10,40.31,40.92,39.09,39.14,3333028,0
2014-10-13,39.36,41.04,38.7,39.96,2980306,0
2014-10-14,40.36,41.96,40.21,41.02,2718039,0
2014-10-15,40.38,41.75,39.39,41.27,3538692,0
2014-10-16,39.84,42.26,39.7,40.9,4090950,0
2014-10-17,42,42.01,40.83,41.55,3223509,0
2014-10-20,41.49,42.4,41.22,42.08,1761479,0
2014-10-21,42.61,44.27,42.48,43.38,2830046,0
2014-10-22,36.24,38.46,36.17,36.67,15159830,0
2014-10-23,36.6,37.97,36.17,37.37,5461601,0
2014-10-24,37.2,37.97,36.91,37.07,2751722,0
2014-10-27,36.75,37.84,36.68,37.62,1880869,0
2014-10-28,37.96,39.08,37.81,38.92,3085728,0
2014-10-29,38.83,39.15,36.12,37.1,6762423,0
2014-10-30,37,37.28,36.5,37,2414210,0
2014-10-31,37.57,37.95,37.26,37.8,2316070,0
2014-11-03,37.8,38.66,37.3,37.53,2221877,0
2014-11-04,37.4,38.09,37.3,37.78,2196984,0
2014-11-05,37.21,37.42,35.58,35.77,3857089,0
2014-11-06,35.76,35.88,34.82,34.91,2589451,0
2014-11-07,34.48,34.9,33.8,34.47,3720965,0
2014-11-10,35.75,37.09,35.63,36.22,5538839,0
2014-11-11,36.51,36.51,34.39,34.61,3484348,0
2014-11-12,34.28,34.67,33.81,34.5,2980912,0
2014-11-13,34.02,34.42,33.02,33.39,3838308,0
2014-11-14,32.97,34.15,32.64,34.07,2735987,0
2014-11-17,34.61,35.73,34.48,35.33,4090754,0
2014-11-18,35.55,36.28,35.32,35.37,2457268,0
2014-11-19,35.42,36.28,34.88,36.04,2858396,0
2014-11-20,35.82,36.31,35.15,35.46,1902442,0
2014-11-21,35.95,36.15,35.1,35.15,1988842,0
2014-11-24,35.64,37.96,35.29,37.5,5794056,0
2014-11-25,37.5,38.07,36.62,36.87,2871117,0
2014-11-26,36.94,37.46,35.81,35.97,2204421,0
2014-11-28,35.81,36.05,35.02,35.28,1429890,0
2014-12-01,35.08,35.11,33.26,33.57,2607679,0
2014-12-02,33.83,34.67,33.61,34.13,2102778,0
2014-12-03,34.07,34.6,33.75,34.48,1670757,0
2014-12-04,34.4,34.97,33.57,33.95,2127976,0
2014-12-05,34,34.53,33.63,33.85,1176598,0
2014-12-08,33.53,33.57,31.8,32.22,3167884,0
2014-12-09,31.44,32.2,30.88,32.13,1785681,0
2014-12-10,31.61,32.01,30.43,30.54,2796524,0
2014-12-11,31,31.9,30.4,30.59,2727198,0
2014-12-12,30.26,30.69,30,30,1939003,0
2014-12-15,30.1,30.23,28.28,28.38,3507469,0
2014-12-16,27.66,30.23,27.46,30.05,5249862,0
2014-12-17,30.3,32.32,30.11,32.11,4136521,0
2014-12-18,32.66,32.74,31.19,31.78,2777269,0
2014-12-19,31.5,31.98,31.25,31.71,2740275,0
2014-12-22,31.39,32.24,31.2,31.39,1903499,0
2014-12-23,31.43,31.74,31.18,31.18,1580960,0
2014-12-24,30.88,30.93,30.14,30.54,1291881,0
2014-12-26,30.51,33.22,30.15,32.96,5544456,0
2014-12-29,32.89,33.59,32.15,32.2,3808485,0
2014-12-30,31.76,32.66,31.7,31.89,2260181,0
2014-12-31,32.04,33.54,31.57,32.87,3380134,0
2015-01-02,32.98,33.97,31.89,32.42,2571927,0
2015-01-05,31.99,32,30.3,30.74,2889935,0
2015-01-06,30.85,31.38,29.26,30.15,2967406,0
2015-01-07,30.4,31.22,30.2,30.88,2145089,0
2015-01-08,31.37,32.73,30.83,32.32,2987154,0
2015-01-09,32.47,33.18,31.78,32.63,2797868,0
2015-01-12,33,33,31.1,31.36,2410978,0
2015-01-13,31.72,31.94,30.4,30.88,3077413,0
2015-01-14,30.2,30.58,29.15,29.72,3500742,0
2015-01-15,29.8,30.17,28.25,28.33,2892745,0
2015-01-16,28.27,28.94,27.8,28.75,2735068,0
2015-01-20,28.84,29.99,28.28,29.32,4157021,0
2015-01-21,29.15,30.79,29.1,30.46,3895252,0
2015-01-22,30.74,30.99,30.22,30.69,2897742,0
2015-01-23,30.54,30.83,29.75,29.86,2481399,0
2015-01-26,29.84,30.8,29.8,30.2,2797112,0
2015-01-27,29.32,29.6,28.32,29.31,3158698,0
2015-01-28,29.45,29.75,28.88,29.14,2118514,0
2015-01-29,29.25,29.65,28.18,28.9,2519867,0
2015-01-30,28.65,29.41,28.5,29.08,1804202,0
2015-02-02,29.29,30.28,29.1,30.25,2424716,0
2015-02-03,28,28.89,27,28.62,8626155,0
2015-02-04,28.73,29.44,28.39,28.83,2923733,0
2015-02-05,29.18,30.29,28.73,29.64,2972389,0
2015-02-06,29.92,29.94,28.35,28.49,2903436,0
2015-02-09,28.49,29.12,28.05,28.86,2370905,0
2015-02-10,29.2,30.36,28.41,29.77,3323787,0
2015-02-11,30.34,31.88,29.64,31.41,3795588,0
2015-02-12,31.51,33.17,31.05,32.41,4198229,0
2015-02-13,32.61,33.17,32.11,32.81,2486773,0
2015-02-17,32.99,32.99,30.6,30.94,3924090,0
2015-02-18,31.3,31.67,30.04,30.41,2803229,0
2015-02-19,30.25,30.95,30.09,30.65,1926518,0
2015-02-20,30.65,31.37,30.63,31.07,2398236,0
2015-02-23,31.07,31.5,30.69,30.79,2492125,0
2015-02-24,30.51,31.09,30.5,30.82,2349164,0
2015-02-25,30.89,30.89,29.72,30.02,3376263,0
2015-02-26,29.27,32.4,29.01,30.06,8447907,0
2015-02-27,30.17,30.99,30.1,30.47,3574262,0
2015-03-02,31.32,31.75,29.93,30.25,3133400,0
2015-03-03,30.22,30.48,29.25,29.25,2580500,0
2015-03-04,29.27,29.27,28.22,28.93,2763200,0
2015-03-05,28.78,29.29,28.6,29.01,2036000,0
2015-03-06,28.96,29.19,28.41,28.5,1710800,0
2015-03-09,28.57,28.64,27.71,28.01,1842700,0
2015-03-10,27.75,28.12,27.55,27.55,1630300,0
2015-03-11,27.54,28.05,27.2,27.33,1595400,0
2015-03-12,27.35,28.05,27.13,27.84,1746000,0
2015-03-13,27.84,28.15,27.06,27.23,1634000,0
2015-03-16,27.27,27.4,26.4,26.92,2168800,0
2015-03-17,26.9,27.12,26.29,26.7,1854100,0
2015-03-18,27.07,27.7,26.7,27.67,1841800,0
2015-03-19,27.52,28.02,27.18,27.49,1534100,0
2015-03-20,27.72,27.88,27.23,27.61,2147100,0
2015-03-23,27.36,28.1,27.34,27.96,1542700,0
2015-03-24,28.11,28.22,27.83,28.19,973100,0
2015-03-25,28.2,28.3,27.52,27.81,1330800,0
2015-03-26,27.81,27.97,26.56,27.7,1712800,0
2015-03-27,27.59,27.7,27.05,27.34,1937200,0
2015-03-30,27.28,27.43,26.81,27.09,2139900,0
2015-03-31,27.05,27.64,26.86,27.42,2047670,0
2015-04-01,27.44,27.56,26.9,27.47,1159800,0
2015-04-02,27.32,27.58,27.12,27.45,1873100,0
2015-04-06,27.39,28.68,27.25,28.67,3122700,0
2015-04-07,28.43,29.34,28.3,28.35,2392772,0
2015-04-08,28.2,28.95,28.12,28.38,1477100,0
2015-04-09,28.22,28.82,28.21,28.77,1239645,0
2015-04-10,28.66,30.15,28.55,29.79,3489000,0
2015-04-13,29.83,30.25,29.42,29.55,1836600,0
2015-04-14,29.48,30.19,29.23,30.18,1992400,0
2015-04-15,30.23,32.35,30.17,31.95,4077468,0
2015-04-16,32.07,32.88,31.16,31.21,3076503,0
2015-04-17,30.98,31.67,30.63,31.49,1974300,0
2015-04-20,31.86,32.87,31.75,32.5,2823064,0
2015-04-21,32.36,32.38,31,31.16,2919978,0
2015-04-22,31.25,31.31,30.38,30.55,2267318,0
2015-04-23,30.15,30.41,29.67,30.15,1928800,0
2015-04-24,26.93,28.95,26.87,27.23,7223400,0
2015-04-27,26.85,26.85,25.15,25.28,5858500,0
2015-04-28,25,26.38,24.84,26.16,4836100,0
2015-04-29,25.21,25.64,24.94,25.24,4052000,0
2015-04-30,25.01,25.24,24.76,25.09,3397900,0
2015-05-01,25.01,25.41,24.9,24.92,1757300,0
2015-05-04,25,25.22,24.51,24.73,2281000,0
2015-05-05,24.75,25,23.85,24.21,2134600,0
2015-05-06,23,23.8,22.22,22.9,6405650,0
2015-05-07,22.9,22.9,21.86,22.13,4574274,0
2015-05-08,22.5,22.57,21.9,22.32,3351600,0
2015-05-11,22.43,22.96,22.03,22.31,2614800,0
2015-05-12,22.58,22.67,22.1,22.3,2595585,0
2015-05-13,22.26,22.47,21.92,22.08,1908700,0
2015-05-14,22.33,22.4,21.93,22.01,1664500,0
2015-05-15,21.87,21.97,20.82,21.33,4622366,0
2015-05-18,21.53,22.87,21.2,22.79,3579689,0
2015-05-19,23.06,23.98,22.41,22.61,5343000,0
2015-05-20,22.56,22.99,21.98,22.09,2038900,0
2015-05-21,21.9,22.83,21.87,22.22,2144800,0
2015-05-22,22.23,22.59,21.82,21.96,1717800,0
2015-05-26,22.21,22.43,21.5,21.6,1851173,0
2015-05-27,21.83,21.83,21.25,21.39,1427100,0
2015-05-28,21.31,22.61,21.1,22.41,3033339,0
2015-05-29,22.4,22.49,21.7,21.87,1770100,0
2015-06-01,21.85,21.98,21.27,21.6,1720200,0
2015-06-02,21.67,22.4,21.58,21.94,1582142,0
2015-06-03,21.95,22.39,21.81,21.92,1571100,0
2015-06-04,21.82,22.19,21.58,21.75,1308800,0
2015-06-05,21.67,22.04,21.38,21.98,1414900,0
2015-06-08,21.95,21.97,21.34,21.53,1801400,0
2015-06-09,21.54,21.93,21.46,21.71,1443714,0
2015-06-10,21.8,22.47,21.73,21.77,1713440,0
2015-06-11,21.8,21.94,21.37,21.47,1329985,0
2015-06-12,21.34,21.53,21.17,21.32,1305400,0
2015-06-15,21.13,21.13,20.62,20.76,2460300,0
2015-06-16,20.69,20.78,20.4,20.57,1462700,0
2015-06-17,20.55,20.72,20.39,20.54,1926800,0
2015-06-18,20.52,21.09,20.44,20.86,1853200,0
2015-06-19,20.87,20.87,20.48,20.61,2846100,0
2015-06-22,20.71,20.79,20.45,20.54,2146000,0
2015-06-23,20.47,22.05,20.43,21.66,3699552,0
2015-06-24,21.6,21.7,20.49,20.53,2782100,0
2015-06-25,21.06,21.15,20.4,20.48,2127100,0
2015-06-26,20.46,20.51,19.83,20.06,3462900,0
2015-06-29,19.55,19.98,19.43,19.58,2051400,0
2015-06-30,19.74,19.89,19.45,19.52,1933268,0
2015-07-01,19.65,19.68,18.52,18.62,2895000,0
2015-07-02,18.62,19.31,18.27,18.95,2379900,0
2015-07-06,18.64,18.68,18.19,18.26,1876900,0
2015-07-07,18.11,18.44,17.11,18.37,3615900,0
2015-07-08,18.11,18.26,17.53,17.62,1979500,0
2015-07-09,17.67,17.86,16.34,16.71,5807900,0
2015-07-10,16.83,17.14,16.71,16.82,3117000,0
2015-07-13,16.82,17.23,16.78,17.16,1546600,0
2015-07-14,17.19,17.24,16.9,17.19,1709493,0
2015-07-15,17.14,17.24,16.81,16.97,2115366,0
2015-07-16,17.09,17.2,16.11,16.34,3104700,0
2015-07-17,16.34,16.34,15.7,15.79,3541300,0
2015-07-20,15.73,15.74,14.42,14.47,5873500,0
2015-07-21,14.35,15.31,14.3,14.97,4095000,0
2015-07-22,14.89,14.89,14.44,14.62,1731400,0
2015-07-23,14.7,15.15,14.62,14.72,2063100,0
2015-07-24,14.87,15.15,14.61,14.77,1790200,0
2015-07-27,14.66,14.83,14.14,14.57,1999100,0
2015-07-28,14.42,14.82,14.06,14.72,2239900,0
2015-07-29,15.06,15.7,14.91,15.21,3150900,0
2015-07-30,14.1,14.3,13.54,13.85,4788400,0
2015-07-31,13.86,14.1,13.13,13.16,5236500,0
2015-08-03,13.08,13.09,12.2,12.34,4661708,0
2015-08-04,12.39,12.4,11.71,11.79,4476000,0
2015-08-05,11.87,12.28,11.69,11.7,6102900,0
2015-08-06,12.05,14.75,11.66,13.6,12468541,0
2015-08-07,13.57,14.44,13.22,13.42,5174800,0
2015-08-10,13.58,14.78,13.54,14.65,4547500,0
2015-08-11,14.44,14.5,13.66,14.03,2858111,0
2015-08-12,13.75,13.92,13.45,13.74,2673300,0
2015-08-13,13.71,13.99,13.4,13.52,2294900,0
2015-08-14,13.7,13.94,13.46,13.58,2052500,0
2015-08-17,13.51,13.83,13.32,13.41,2184400,0
2015-08-18,13.19,13.28,12.8,13.14,2384400,0
2015-08-19,13.01,13.1,12.5,12.57,2745000,0
2015-08-20,12.46,12.65,12.08,12.09,3073600,0
2015-08-21,12.05,12.57,11.82,12.21,3615100,0
2015-08-24,11.31,12.88,11,12.25,4992978,0
2015-08-25,12.68,12.76,11.84,11.87,3384900,0
2015-08-26,12.14,12.28,11.82,12.05,2530500,0
2015-08-27,12.22,13.03,12.16,12.9,3252800,0
2015-08-28,13.65,14.15,13.3,13.48,4523900,0
2015-08-31,13.33,14.16,13.13,13.73,3043200,0
2015-09-01,13.39,13.66,12.73,12.84,3140400,0
2015-09-02,13,13.09,12.49,13,2062900,0
2015-09-03,13.02,13.2,12.72,13.03,2262700,0
2015-09-04,12.83,12.97,12.64,12.72,1708200,0
2015-09-08,13,13.55,12.89,13.3,2155200,0
2015-09-09,13.34,13.47,12.89,12.9,2135300,0
2015-09-10,12.88,13.21,12.72,12.79,1913605,0
2015-09-11,12.72,12.93,12.41,12.8,1897200,0
2015-09-14,12.79,12.85,12.37,12.53,2224800,0
2015-09-15,12.57,12.98,12.51,12.67,1996800,0
2015-09-16,12.63,13.14,12.6,12.92,1617500,0
2015-09-17,12.86,13.31,12.81,12.98,1771273,0
2015-09-18,12.78,12.79,12.41,12.49,3122200,0
2015-09-21,12.47,12.62,12.18,12.21,1752700,0
2015-09-22,12.1,12.42,11.92,12.36,1933100,0
2015-09-23,12.36,12.45,12.07,12.14,2044100,0
2015-09-24,12.05,12.54,11.9,12.38,1832644,0
2015-09-25,12.52,12.53,12.05,12.17,1997700,0
2015-09-28,12.08,12.59,11.7,11.7,2213514,0
2015-09-29,11.7,11.8,10.85,10.93,2636600,0
2015-09-30,11.1,11.62,10.85,11.55,2917400,0
2015-10-01,11.51,11.7,10.87,10.95,2600000,0
2015-10-02,10.81,11.23,10.67,11.21,2416000,0
2015-10-05,11.18,12.03,11.06,11.95,2682724,0
2015-10-06,11.96,12.84,11.8,12.63,2926000,0
2015-10-07,12.76,13.24,12.58,13.17,2793300,0
2015-10-08,13.2,13.93,13.15,13.75,2545200,0
2015-10-09,13.84,13.91,13.28,13.61,2171100,0
2015-10-12,13.61,13.7,13.01,13.31,1548939,0
2015-10-13,13.05,13.17,12.8,12.93,2189600,0
2015-10-14,12.9,12.9,12.44,12.5,2012700,0
2015-10-15,12.52,12.98,12.31,12.88,1914100,0
2015-10-16,12.89,12.98,12.34,12.54,1845700,0
2015-10-19,12.35,12.39,11.98,12.07,2060700,0
2015-10-20,12.04,12.79,11.95,12.13,2488786,0
2015-10-21,12.18,12.35,11.9,12.09,1885900,0
2015-10-22,12.18,12.76,12.09,12.26,1968800,0
2015-10-23,11.69,11.75,10.8,11.2,5923900,0
2015-10-26,10.98,11.37,10.77,11.15,3009200,0
2015-10-27,11.04,11.12,10.38,10.42,2581800,0
2015-10-28,10.42,10.87,10.3,10.85,2682100,0
2015-10-29,10.7,10.72,10.15,10.28,6215400,0
2015-10-30,10.3,10.45,10.03,10.06,3666800,0
2015-11-02,10.08,10.67,10.08,10.63,2677568,0
2015-11-03,10.6,10.8,10.39,10.44,2913900,0
2015-11-04,10.1,12.45,10.01,11.49,9862277,0
2015-11-05,11.39,11.46,10.39,10.45,5285400,0
2015-11-06,10.4,10.42,10,10.18,3708300,0
2015-11-09,10.14,10.21,9.86,10.09,3457273,0
2015-11-10,10,10.07,9.61,9.64,3079600,0
2015-11-11,9.66,9.7,8.89,9.05,4708900,0
2015-11-12,8.94,8.99,8.44,8.52,3606500,0
2015-11-13,8.47,8.96,8.44,8.75,4224400,0
2015-11-16,8.76,8.9,8.5,8.81,2071000,0
2015-11-17,8.86,8.94,8.62,8.75,2607500,0
2015-11-18,8.77,9.22,8.75,8.94,1898000,0
2015-11-19,8.93,9.12,8.63,8.67,2325600,0
2015-11-20,8.68,8.98,8.68,8.74,1874100,0
2015-11-23,8.71,9.2,8.55,8.75,3370000,0
2015-11-24,8.65,8.94,8.62,8.82,2376700,0
2015-11-25,8.83,9.61,8.83,9.47,3726300,0
2015-11-27,9.52,9.6,8.94,9.01,1780200,0
2015-11-30,9.1,9.41,8.98,9.12,3017800,0
2015-12-01,9.1,9.12,8.8,8.96,2412370,0
2015-12-02,8.94,9.23,8.81,8.92,1718457,0
2015-12-03,9.07,9.62,9.02,9.29,3472494,0
2015-12-04,9.3,9.33,8.98,9,1781200,0
2015-12-07,9,9.27,8.95,9.2,2107000,0
2015-12-08,9.13,9.58,9.11,9.37,3400341,0
2015-12-09,9.4,9.95,9.35,9.39,3140600,0
2015-12-10,9.42,9.8,9.4,9.65,1897500,0
2015-12-11,9.52,9.58,9.16,9.28,2341200,0
2015-12-14,9.25,9.39,8.84,8.99,2405249,0
2015-12-15,9,9.68,9,9.36,3355300,0
2015-12-16,9.41,9.68,9.2,9.45,3129600,0
2015-12-17,9.9,10.48,9.75,10,5768100,0
2015-12-18,10.01,10.57,9.82,10.32,5611100,0
2015-12-21,10.36,10.46,9.61,10,3617800,0
2015-12-22,9.89,10.34,9.76,10.15,2704987,0
2015-12-23,10.15,10.64,10.12,10.44,2765000,0
2015-12-24,10.43,10.73,10.34,10.5,1700431,0
2015-12-28,10.45,10.5,9.5,9.53,5067884,0
2015-12-29,9.6,9.63,9,9.1,4148132,0
2015-12-30,8.95,9.11,8.6,8.71,4020136,0
2015-12-31,8.65,8.91,8.62,8.69,3698607,0
2016-01-04,8.47,10.15,8.46,9.83,7611442,0
2016-01-05,9.83,10.24,9.29,9.69,4911636,0
2016-01-06,9.48,9.55,8.99,9.1,3288321,0
2016-01-07,8.89,9.32,8.53,8.58,4166489,0
2016-01-08,8.8,9.16,8.3,8.37,3600625,0
2016-01-11,8.39,8.55,7.8,8.01,4117256,0
2016-01-12,8.09,8.3798,7.54,7.78,3292438,0
2016-01-13,7.72,8.04,7.48,7.48,3316130,0
2016-01-14,7.5,7.63,7.2561,7.44,2770845,0
2016-01-15,7.18,7.27,6.66,7.01,3587039,0
2016-01-19,7.3,7.3,6.54,6.63,3003800,0
2016-01-20,6.29,6.64,6,6.42,4564076,0
2016-01-21,6.5,7.23,6.42,6.89,3668827,0
2016-01-22,7.08,7.75,7.07,7.42,4717388,0
2016-01-25,7.3,7.46,6.97,6.98,3134919,0
2016-01-26,6.96,7.455,6.69,7.43,2449789,0
2016-01-27,7.26,7.88,7.26,7.67,2689959,0
2016-01-28,7.72,7.9539,7.49,7.58,1754678,0
2016-01-29,7.7,8.2,7.7,8.01,2688740,0
2016-02-01,7.93,7.94,7.53,7.71,2012885,0
2016-02-02,7.57,7.68,7.4,7.45,1531451,0
2016-02-03,7.54,8.54,7.54,8.45,4221596,0
2016-02-04,8.44,9.36,8.44,9.13,4462734,0
2016-02-05,8.98,9.4,8.5,8.95,3013386,0
2016-02-08,8.81,8.84,8.24,8.58,2399424,0
2016-02-09,8.27,8.89,8.14,8.51,2862470,0
2016-02-10,8.51,8.68,7.78,8.07,2127736,0
2016-02-11,9.03,9.2,8.49,8.76,4867366,0
2016-02-12,8.88,8.98,8.3054,8.61,2769204,0
2016-02-16,8.64,9.24,8.357,9.24,2764500,0
2016-02-17,9.2,9.88,9.17,9.37,3446105,0
2016-02-18,9.44,9.69,9.09,9.6,2696359,0
2016-02-19,9.5,9.6311,9.14,9.47,2700625,0
2016-02-22,9.52,10.61,9.51,10.48,4734257,0
2016-02-23,10.41,10.45,9.88,10.04,2963694,0
2016-02-24,9.85,10.195,9.43,10.18,2506316,0
2016-02-25,10.1,10.42,9.74,9.98,2285368,0
2016-02-26,9.86,10.52,9.83,10.37,3159855,0
2016-02-29,10.62,10.96,10.26,10.67,2885405,0
2016-03-01,10.85,11.47,10.74,11.3,4502448,0
2016-03-02,11.3,11.87,10.97,11.77,3396163,0
2016-03-03,12.02,12.81,12.01,12.55,4780390,0
2016-03-04,12.7,13.83,12.4,12.6,7716180,0
2016-03-07,12.5,12.91,12.01,12.76,3972438,0
2016-03-08,12.69,12.69,11.7105,11.78,4118526,0
2016-03-09,11.84,12.11,11.36,11.89,2798610,0
2016-03-10,12.02,12.45,11.3,11.35,3571016,0
2016-03-11,11.47,11.65,11.01,11.55,4929711,0
2016-03-14,13.33,14.97,12.8,14.45,17227909,0
2016-03-15,13.58,13.66,12.22,12.63,9757357,0
2016-03-16,12.78,13.43,12.7,13.36,2939467,0
2016-03-17,13.4,14.19,13.3601,13.87,3464266,0
2016-03-18,13.96,14.89,13.96,14.49,4926339,0
2016-03-21,14.51,15.45,14.51,15.12,5513719,0
2016-03-22,15.12,15.45,14.92,15.21,2718195,0
2016-03-23,15.15,15.3499,14.3,14.44,3379480,0
2016-03-24,14.14,14.815,13.6,14.76,3257962,0
2016-03-28,14.76,15.3,14.7,15.08,2799822,0
2016-03-29,14.86,15.5,14.2281,15.3,3591687,0
2016-03-30,15.55,15.9,14.92,15.38,3988697,0
2016-03-31,15.23,15.628,15.02,15.47,4179492,0
2016-04-01,15.31,15.4395,14.81,15.12,3533781,0
2016-04-04,15.12,15.92,14.9301,15.82,4975485,0
2016-04-05,15.69,16.1401,15.41,15.74,4162031,0
2016-04-06,15.85,16.25,15.7,16.06,2899334,0
2016-04-07,15.86,16.28,15.77,16.02,2669521,0
2016-04-08,16.08,16.219,15.39,15.78,3366035,0
2016-04-11,15.73,16.69,15.71,16.49,3312682,0
2016-04-12,16.56,16.65,16,16.63,4017033,0
2016-04-13,16.7,16.87,16.2201,16.6,3044229,0
2016-04-14,18.25,19.76,18.06,18.28,14477949,0
2016-04-15,17.72,18.15,17,17.15,7903833,0
2016-04-18,17,17.635,16.81,17.31,3957677,0
2016-04-19,17.48,17.98,17.212,17.39,3272437,0
2016-04-20,17.42,18.44,17.4,17.8,3891732,0
2016-04-21,18.24,18.79,18.08,18.36,3413522,0
2016-04-22,18.36,18.99,18.33,18.56,3094351,0
2016-04-25,18.48,18.75,18.1,18.34,2767015,0
2016-04-26,17.71,18.17,17.01,18,4357282,0
2016-04-27,17.79,18.64,17.77,18.55,3024837,0
2016-04-28,18.5,18.9099,17.89,17.97,3546050,0
2016-04-29,17.9,18.23,17.5,17.69,2997466,0
2016-05-02,17.7,17.79,16.17,16.58,5310316,0
2016-05-03,16.15,16.2,15.32,15.35,5074331,0
2016-05-04,15.08,15.38,14.24,14.51,6414406,0
2016-05-05,14.5,14.59,13.371,13.58,9100625,0
2016-05-06,13.18,13.92,12.67,13.16,5590797,0
2016-05-09,13.41,13.427,12.44,12.69,4784000,0
2016-05-10,12.67,13.29,12.5,12.92,4487013,0
2016-05-11,12.83,13.07,12.44,12.57,2813304,0
2016-05-12,12.57,12.69,11.84,12.18,3722265,0
2016-05-13,12.15,12.76,12.08,12.13,2367245,0
2016-05-16,12.32,12.84,12.32,12.67,3428811,0
2016-05-17,12.14,13.305,12.11,12.78,4134121,0
2016-05-18,12.79,12.9999,12.17,12.25,2922033,0
2016-05-19,12.25,12.49,11.97,12.25,3778352,0
2016-05-20,12.28,12.42,11.95,12.29,3410078,0
2016-05-23,12.25,12.7,12.12,12.31,3123068,0
2016-05-24,12.4,13.12,12.261,13.04,3368246,0
2016-05-25,13.2,13.38,12.8,13.22,3200382,0
2016-05-26,13.33,13.77,13.23,13.36,3343911,0
2016-05-27,13.3,13.75,13.21,13.23,2526062,0
2016-05-31,13.24,13.73,13.1692,13.39,3076563,0
2016-06-01,13.25,13.56,13.12,13.51,2129833,0
2016-06-02,13.35,13.68,13.28,13.64,2125662,0
2016-06-03,13.76,13.92,13.36,13.55,2521693,0
2016-06-06,13.59,13.99,13.53,13.91,2421689,0
2016-06-07,14,14.21,13.73,13.75,2903651,0
2016-06-08,13.78,14.06,13.6,13.66,2463633,0
2016-06-09,13.54,13.59,12.94,13.08,2997159,0
2016-06-10,12.93,12.93,12.34,12.45,3065866,0
2016-06-13,12.24,12.75,12.183,12.44,1957110,0
2016-06-14,12.34,12.59,12.1199,12.56,2217369,0
2016-06-15,12.62,13.12,12.62,12.92,2459265,0
2016-06-16,12.84,12.92,12.35,12.8,1967922,0
2016-06-17,12.83,13.72,12.83,13.2,3174438,0
2016-06-20,13.38,13.79,13.35,13.47,2653772,0
2016-06-21,13.5,13.7,13.385,13.6,2638885,0
2016-06-22,13.6,13.82,13.23,13.26,2481791,0
2016-06-23,13.4,14.1695,13.31,13.92,3170953,0
2016-06-24,13.05,13.65,12.79,12.95,13237789,0
2016-06-27,12.71,12.75,11.59,11.67,4174097,0
2016-06-28,12.11,12.44,11.82,12.33,2652952,0
2016-06-29,12.51,12.94,12.43,12.88,2841369,0
2016-06-30,12.85,13.83,12.82,13.69,4022278,0
2016-07-01,13.49,13.83,13.23,13.41,3248552,0
2016-07-05,13.22,13.39,12.85,13.22,3173042,0
2016-07-06,12.85,13.36,12.64,13.19,3146230,0
2016-07-07,13.25,13.735,13.22,13.46,2880700,0
2016-07-08,13.66,14.165,13.57,14.12,3340074,0
2016-07-11,14.23,14.4697,13.69,13.69,3630655,0
2016-07-12,14,14.79,13.91,14.69,3954126,0
2016-07-13,14.6,15.17,14.43,14.62,3601106,0
2016-07-14,14.76,15.18,14.73,14.74,3103117,0
2016-07-15,14.8,14.9589,14.44,14.71,2064812,0
2016-07-18,13.9,13.9,12.73,13.48,7846718,0
2016-07-19,13.36,13.66,13.2,13.4,2313603,0
2016-07-20,13.4,13.49,13.16,13.39,2237697,0
2016-07-21,13.21,13.545,13.2,13.34,2755869,0
2016-07-22,13.27,13.44,12.915,13.3,2923817,0
2016-07-25,13.22,13.5,13,13.04,3358785,0
2016-07-26,12.99,13.3,12.81,13.25,2298994,0
2016-07-27,13.31,13.355,13.011,13.25,2052562,0
2016-07-28,13.16,13.35,13.01,13.12,2250649,0
2016-07-29,13.06,13.5,12.88,13.39,2455361,0
2016-08-01,13.46,13.53,12.461,12.71,4016049,0
2016-08-02,12.63,12.749,11.98,12.18,4539867,0
2016-08-03,13,14.8,12.772,14.35,11218423,0
2016-08-04,14.5,14.79,14.09,14.26,5470277,0
2016-08-05,14.35,15.04,14.28,14.77,3806216,0
2016-08-08,14.89,15.93,14.72,15.36,5846318,0
2016-08-09,15.33,15.45,14.93,15.36,2643817,0
2016-08-10,15.42,15.8,15.28,15.46,2677560,0
2016-08-11,15.6,15.74,15.21,15.4,2449770,0
2016-08-12,15.42,15.71,15.25,15.39,2237394,0
2016-08-15,15.51,15.85,15.41,15.7,2411186,0
2016-08-16,15.59,15.67,15.17,15.43,2301353,0
2016-08-17,15.35,15.53,15.06,15.23,2266810,0
2016-08-18,15.23,15.56,15.16,15.42,1438640,0
2016-08-19,15.3,15.465,15.2,15.38,1467655,0
2016-08-22,15.26,16.18,15.23,15.76,3436369,0
2016-08-23,15.77,15.99,15.52,15.8,2175954,0
2016-08-24,15.74,16.57,15.67,16.1,4199729,0
2016-08-25,16.15,16.53,15.87,16.03,2412141,0
2016-08-26,16.07,16.46,15.89,16.04,2158767,0
2016-08-29,16.41,16.41,15.97,16.06,1712216,0
2016-08-30,16.06,16.28,15.83,15.93,1713885,0
2016-08-31,15.72,15.99,14.421,14.5,5238412,0
2016-09-01,14.5,14.78,13.98,14.21,3474730,0
2016-09-02,14.31,15.18,14.23,14.92,3054921,0
2016-09-06,15.55,16.1704,15.44,15.75,4490553,0
2016-09-07,15.84,15.96,15.37,15.45,2568808,0
2016-09-08,15.45,16.19,15.31,15.9,2870140,0
2016-09-09,15.65,15.77,15.115,15.16,2853501,0
2016-09-12,14.86,15.57,14.74,15.49,2317282,0
2016-09-13,15.33,15.54,14.84,15.16,2391455,0
2016-09-14,15.16,15.67,15.09,15.55,1903990,0
2016-09-15,15.52,16.075,15.49,16.03,2097756,0
2016-09-16,15.93,16.25,15.79,15.82,2555125,0
2016-09-19,16.19,16.5,15.92,16.12,2552270,0
2016-09-20,16.12,16.385,16.04,16.12,2137270,0
2016-09-21,16.23,16.5,16.06,16.46,1820252,0
2016-09-22,16.55,16.83,16.47,16.64,2613418,0
2016-09-23,16.7,16.76,16.32,16.4,1740866,0
2016-09-26,16.4,17.31,16.3,16.86,3607779,0
2016-09-27,17.04,17.3,16.875,17.14,3122704,0
2016-09-28,17.32,17.7557,17.26,17.73,2671921,0
2016-09-29,17.75,17.93,17.45,17.66,2751189,0
2016-09-30,17.63,18.23,17.56,17.95,4383723,0
2016-10-03,18.01,18.27,17.72,17.93,2294262,0
2016-10-04,17.92,18.1,17.59,17.87,1765720,0
2016-10-05,17.79,18.51,17.79,18.32,3167817,0
2016-10-06,18.36,18.49,17.95,18.18,1842227,0
2016-10-07,18.11,18.18,17.44,17.53,2227065,0
2016-10-10,17.6,17.96,17.54,17.72,1241102,0
2016-10-11,17.59,17.86,16.59,16.69,3280645,0
2016-10-12,16.64,16.72,15.6,15.65,4034250,0
2016-10-13,14.96,15.32,14.74,14.82,5937923,0
2016-10-14,14.76,15.02,14.24,14.26,4810970,0
2016-10-17,14.27,14.49,13.73,14.26,5280599,0
2016-10-18,14.54,14.54,14.03,14.14,2649442,0
2016-10-19,14.17,14.69,14.0099,14.33,3227465,0
2016-10-20,14.28,14.47,13.94,13.98,2207387,0
2016-10-21,13.88,14.14,13.76,13.78,2361887,0
2016-10-24,13.89,14.23,13.82,14.11,2290274,0
2016-10-25,14.2,14.3399,13.85,13.91,2490352,0
2016-10-26,13.91,14.44,13.8705,14.25,2238724,0
2016-10-27,14.47,14.56,13.93,13.99,1999565,0
2016-10-28,14.06,14.195,13.625,13.76,2021590,0
2016-10-31,14.05,14.06,13.71,13.87,1904153,0
2016-11-01,13.79,14.14,13.26,13.48,2554983,0
2016-11-02,13.16,13.48,13.07,13.07,3149714,0
2016-11-03,13.3,14.4399,13.3,13.48,6777524,0
2016-11-04,14,14,12.34,12.45,6761600,0
2016-11-07,12.94,13.66,12.73,13.4,4637208,0
2016-11-08,13.42,13.63,13.1,13.56,2157893,0
2016-11-09,12.72,13.93,12.7,13.77,3177870,0
2016-11-10,14,14.64,13.89,14.06,3253023,0
2016-11-11,13.92,14.77,13.9,14.71,3674515,0
2016-11-14,14.68,14.83,13.91,14.3,3772102,0
2016-11-15,13.98,14.18,13.675,13.91,2634582,0
2016-11-16,13.79,14.1499,13.76,14.06,1645566,0
2016-11-17,14.08,14.19,13.8954,14.08,1377701,0
2016-11-18,14.09,14.4,14,14.25,1724343,0
2016-11-21,14.25,14.66,14.22,14.65,2103456,0
2016-11-22,14.69,14.94,14.51,14.92,1986142,0
2016-11-23,14.81,15.18,14.81,15.12,2063692,0
2016-11-25,15.08,15.12,14.675,14.88,1216301,0
2016-11-28,14.99,14.99,14.25,14.29,1396218,0
2016-11-29,14.17,14.41,13.96,14.01,1174918,0
2016-11-30,14.08,14.15,13.61,13.85,2125174,0
2016-12-01,13.85,13.95,13.18,13.28,2473204,0
2016-12-02,13.32,13.71,13.26,13.54,1560954,0
2016-12-05,13.7,14.92,13.65,14.88,3837748,0
2016-12-06,14.9,15.27,14.67,15.15,3167111,0
2016-12-07,15.05,15.05,14.73,15,2796491,0
2016-12-08,15,15.71,14.955,15.59,2534018,0
2016-12-09,15.5,15.72,15.43,15.49,1694927,0
2016-12-12,15.19,15.4,14.95,15.18,1830174,0
2016-12-13,15.21,15.56,15.01,15.45,2241106,0
2016-12-14,15.19,15.67,15.1,15.11,2035206,0
2016-12-15,15.1,15.38,14.85,15.26,1786518,0
2016-12-16,15.18,15.62,15.04,15.06,3795014,0
2016-12-19,15.05,15.405,14.91,15.09,1542261,0
2016-12-20,15.08,15.1,14.56,15.1,2736306,0
2016-12-21,14.99,15.24,14.6501,14.69,1696184,0
2016-12-22,14.35,14.5925,14.15,14.2,1545545,0
2016-12-23,14.24,14.48,14.2,14.23,869789,0
2016-12-27,14.2,14.3702,14.015,14.17,1417821,0
2016-12-28,14.12,14.21,13.48,13.52,2094432,0
2016-12-29,13.46,13.71,13.165,13.38,2360575,0
2016-12-30,13.42,13.6,13.215,13.29,1643718,0
2017-01-03,13.63,13.85,13.4,13.69,1860081,0
2017-01-04,13.77,14.3,13.77,14.3,2072127,0
2017-01-05,14.34,14.5,13.925,14.24,2274051,0
2017-01-06,14.3,14.5,14.071,14.46,1676883,0
2017-01-09,14.38,16.94,14.32,16.73,13617166,0
2017-01-10,16.18,16.46,15.56,15.56,4670352,0
2017-01-11,15.5,15.72,15.21,15.39,2828771,0
2017-01-12,15.28,15.7,14.851,15.65,2715959,0
2017-01-13,15.67,16.41,15.67,16.11,3603419,0
2017-01-17,16,16.12,15.77,15.97,2180084,0
2017-01-18,15.98,16.42,15.94,16.1,2511477,0
2017-01-19,16.18,17.45,16.17,17,8385867,0
2017-01-20,16.95,17.12,16.69,17.07,3280713,0
2017-01-23,17.07,17.17,16.32,16.54,2262256,0
2017-01-24,16.7,17.13,16.66,16.98,2322385,0
2017-01-25,17.19,17.53,17.03,17.1,2214787,0
2017-01-26,17.08,17.15,16.53,16.62,2132203,0
2017-01-27,16.6,16.82,16.42,16.51,1235044,0
2017-01-30,16.36,16.455,15.97,16.41,1902284,0
2017-01-31,16.23,16.5,16.04,16.49,1773211,0
2017-02-01,16.72,16.9,16.18,16.52,1838416,0
2017-02-02,16.6,16.81,16.49,16.73,2179211,0
2017-02-03,16.85,17.06,16.73,16.76,1699708,0
2017-02-06,16.71,16.99,16.54,16.61,1446706,0
2017-02-07,16.68,16.85,16.42,16.65,1576427,0
2017-02-08,16.65,16.76,16.17,16.52,1446596,0
2017-02-09,16.55,17.26,16.53,17.15,2269667,0
2017-02-10,17.25,17.47,17.02,17.14,1679676,0
2017-02-13,17.28,17.67,17.19,17.52,2164977,0
2017-02-14,17.43,17.62,17.2001,17.5,1460108,0
2017-02-15,17.61,17.68,17.27,17.33,1644882,0
2017-02-16,17.31,17.53,16.8,16.92,2317969,0
2017-02-17,16.85,17.22,16.69,17.12,2149146,0
2017-02-21,17.2,17.32,16.9,17.24,1681066,0
2017-02-22,17.12,17.27,16.8,16.83,1532176,0
2017-02-23,16.92,17.0048,16.46,16.63,1451279,0
2017-02-24,16.37,16.49,16,16.49,1657665,0
2017-02-27,16.53,17.04,16.36,16.94,2680348,0
2017-02-28,16.72,16.77,14.83,15.2,9034051,0
2017-03-01,15.27,15.69,14.94,15.09,4004058,0
2017-03-02,15,15.24,14.59,14.62,2391303,0
2017-03-03,14.63,14.7,14.35,14.53,2009970,0
2017-03-06,14.5,14.705,14.3,14.64,1886377,0
2017-03-07,14.7,14.7431,14.4401,14.65,1786335,0
2017-03-08,14.76,14.96,14.53,14.54,2007565,0
2017-03-09,14.32,14.48,14.223,14.46,2005396,0
2017-03-10,14.59,14.64,14.3135,14.58,2435440,0
2017-03-13,14.45,14.635,14.39,14.57,1539065,0
2017-03-14,14.47,14.555,13.93,14.03,2230897,0
2017-03-15,14.02,14.5,13.83,14.46,2063989,0
2017-03-16,14.56,14.81,14.55,14.72,1348375,0
2017-03-17,14.82,14.86,14.55,14.64,1743876,0
2017-03-20,14.66,14.9,14.62,14.76,1419144,0
2017-03-21,14.86,14.961,14.21,14.3,2124236,0
2017-03-22,14.31,14.42,13.65,13.82,2982064,0
2017-03-23,13.86,14.16,13.75,14.13,1992507,0
2017-03-24,14.27,14.44,14.0201,14.17,1220040,0
2017-03-27,14,14.2973,13.758,14.23,1282240,0
2017-03-28,14.26,14.51,14.215,14.49,1326155,0
2017-03-29,14.45,14.925,14.42,14.9,2003665,0
2017-03-30,15,15.14,14.81,14.83,2158928,0
2017-03-31,14.76,15.0799,14.68,14.96,2199187,0
2017-04-03,14.97,15.22,14.8,14.94,2137227,0
2017-04-04,14.9,15.0899,14.48,14.51,1612475,0
2017-04-05,14.45,14.6999,14.21,14.31,1737669,0
2017-04-06,14.31,14.46,14.12,14.43,1170821,0
2017-04-07,14.34,14.4513,14.19,14.28,1146466,0
2017-04-10,14.28,14.505,14.2399,14.29,949241,0
2017-04-11,14.25,14.775,14.19,14.73,2167626,0
2017-04-12,14.73,14.915,14.58,14.65,2112604,0
2017-04-13,14.6,14.78,14.38,14.48,1416091,0
2017-04-17,14.48,14.89,14.19,14.88,1807370,0
2017-04-18,14.9,15.475,14.83,15.28,3012209,0
2017-04-19,15.3,15.5,15.07,15.27,2032470,0
2017-04-20,15.41,15.59,15.21,15.4,1811341,0
2017-04-21,15.38,15.46,15.16,15.16,1116386,0
2017-04-24,15.49,15.54,15.29,15.4,1278181,0
2017-04-25,15.46,15.67,15.46,15.59,1600901,0
2017-04-26,15.67,16.17,15.6,15.87,2296397,0
2017-04-27,15.9,16.0158,15.6535,15.85,1504400,0
2017-04-28,15.83,15.99,15.7,15.83,1186214,0
2017-05-01,15.81,16.275,15.76,16.24,1494370,0
2017-05-02,16.31,16.4799,16.13,16.33,2670872,0
2017-05-03,16.12,16.7,16.07,16.6,2251608,0
2017-05-04,16.09,16.21,14.81,16.08,5654479,0
2017-05-05,16.07,17.1,15.96,17.01,3778825,0
2017-05-08,16.98,19.145,16.89,19.01,9304206,0
2017-05-09,18.86,19.21,17.945,19.07,5123201,0
2017-05-10,19,20.65,18.821,20.55,7111255,0
2017-05-11,20.49,21.48,20.321,21.14,4964240,0
2017-05-12,20.69,21.96,20.54,21.79,4804085,0
2017-05-15,21.79,22.97,21.72,22.76,6577973,0
2017-05-16,22.46,23.415,21.8,23.31,6868340,0
2017-05-17,22.79,23.702,22.015,22.06,6380570,0
2017-05-18,21.97,22.9048,21.64,22.34,4279828,0
2017-05-19,22.52,22.64,21.45,21.72,4426911,0
2017-05-22,21.78,22.48,21.5,22.4,2724879,0
2017-05-23,22.63,22.9,22.15,22.37,2243880,0
2017-05-24,22.45,22.77,22.35,22.55,1788897,0
2017-05-25,22.6,23.19,22.56,22.57,2380756,0
2017-05-26,22.48,22.515,21.9,22.03,2629482,0
2017-05-30,22.03,22.03,20.49,20.62,4722065,0
2017-05-31,20.57,20.85,19.56,20.45,5367126,0
2017-06-01,20.55,20.85,20.32,20.67,2460769,0
2017-06-02,20.8,20.92,20.46,20.68,1592151,0
2017-06-05,20.59,20.91,20.44,20.68,1668673,0
2017-06-06,20.41,21.316,20.2,21.11,2505397,0
2017-06-07,21.2,21.4801,20.46,20.74,2936920,0
2017-06-08,20.73,21.27,20.52,21.22,1928221,0
2017-06-09,21.31,21.5,19.86,20.05,3422041,0
2017-06-12,19.84,20.0801,19.08,19.93,2093146,0
2017-06-13,20.2,20.47,19.82,20.47,1619618,0
2017-06-14,20.6,20.73,20.11,20.42,1911622,0
2017-06-15,20.2,21.09,20.1,20.86,2156300,0
2017-06-16,20.75,21.075,20.65,21.02,2282344,0
2017-06-19,21.16,22.34,21.11,22.09,3409942,0
2017-06-20,22.57,22.57,21.36,21.66,2957604,0
2017-06-21,21.6,21.925,21.431,21.69,1614356,0
2017-06-22,21.65,22.3,21.5201,22.03,1971997,0
2017-06-23,22,22.38,21.78,21.93,2234333,0
2017-06-26,21.75,22.12,20.88,21.28,2983552,0
2017-06-27,21.09,21.218,20.66,20.71,2031490,0
2017-06-28,20.83,21.04,20.32,20.67,2358056,0
2017-06-29,20.7,20.7,19.685,20.19,2062513,0
2017-06-30,20.08,20.08,18.69,18.7,4815201,0
2017-07-03,18.7,18.77,18.15,18.35,1531790,0
2017-07-05,18.3,18.38,17.75,18.2,2491498,0
2017-07-06,18.02,18.15,17.755,17.83,1902283,0
2017-07-07,17.95,18.19,17.685,17.77,1726081,0
2017-07-10,17.77,18.34,17.74,17.92,2841620,0
2017-07-11,17.9,18.27,17.83,18.04,1565889,0
2017-07-12,18.28,18.72,18.04,18.2,2150450,0
2017-07-13,18.26,18.32,17.87,18.01,1969407,0
2017-07-14,18.08,19.06,17.85,18.55,3861594,0
2017-07-17,18.6,18.75,17.96,18.09,2512926,0
2017-07-18,18,18.49,17.82,18.07,2295399,0
2017-07-19,17.84,18.26,17.72,18.01,2044374,0
2017-07-20,18.05,18.1,17.4707,17.6,1774069,0
2017-07-21,17.62,17.69,17.4,17.61,1777611,0
2017-07-24,17.6,17.9601,17.5,17.8,1300402,0
2017-07-25,17.94,18.42,17.83,18.13,2339205,0
2017-07-26,18.26,18.28,17.06,17.09,2644223,0
2017-07-27,17.1,17.53,16.29,16.93,4350575,0
2017-07-28,16.81,17.21,16.72,16.9,1261416,0
2017-07-31,16.9,16.97,16.54,16.8,1745689,0
2017-08-01,16.85,17.21,16.74,17.08,2004159,0
2017-08-02,17.24,17.48,16.8,17.01,3051094,0
2017-08-03,15.71,15.71,13.11,13.39,13305582,0
2017-08-04,13.56,13.79,13.285,13.47,4125459,0
2017-08-07,13.69,13.8,12.88,12.96,3909698,0
2017-08-08,13,13.06,12.62,12.69,3291547,0
2017-08-09,12.6,12.84,12.44,12.83,3708265,0
2017-08-10,13,13.53,12.37,12.6,4416489,0
2017-08-11,12.48,12.81,12.48,12.76,1821348,0
2017-08-14,12.95,12.99,12.69,12.78,1590790,0
2017-08-15,12.85,12.85,12.28,12.36,3189228,0
2017-08-16,12.39,12.6,12.38,12.55,1913966,0
2017-08-17,12.54,12.895,12.48,12.6,3241644,0
2017-08-18,12.54,12.66,12.42,12.43,1877956,0
2017-08-21,12.45,12.48,12.02,12.15,2333247,0
2017-08-22,12.26,12.45,12.14,12.42,1243919,0
2017-08-23,12.38,12.53,12.3,12.51,1112896,0
2017-08-24,12.58,12.61,12.36,12.58,1427421,0
2017-08-25,12.61,12.75,12.58,12.6,1223838,0
2017-08-28,12.63,12.77,12.47,12.77,1341741,0
2017-08-29,12.5,12.845,12.4675,12.76,1378957,0
2017-08-30,12.8,12.94,12.68,12.89,1097977,0
2017-08-31,12.92,13.05,12.54,12.56,2027354,0
2017-09-01,12.64,12.92,12.64,12.85,1704566,0
2017-09-05,12.84,13.34,12.8,13.22,2470286,0
2017-09-06,13.28,13.4,12.925,13.09,1708217,0
2017-09-07,13.15,13.1631,12.74,12.96,1555857,0
2017-09-08,12.86,13.07,12.715,12.81,1057295,0
2017-09-11,12.89,13.23,12.87,13.14,1192411,0
2017-09-12,13.23,13.46,13.15,13.3,1545208,0
2017-09-13,13.38,13.7,13.28,13.59,1757776,0
2017-09-14,13.6,13.9,13.56,13.69,1912574,0
2017-09-15,13.73,14.03,13.62,13.71,2975582,0
2017-09-18,13.72,13.84,13.22,13.33,1863677,0
2017-09-19,13.41,13.61,13.385,13.45,1131560,0
2017-09-20,13.45,13.54,13.255,13.37,1301725,0
2017-09-21,13.37,13.46,13.135,13.37,1620766,0
2017-09-22,13.38,13.62,13.37,13.5,1286919,0
2017-09-25,13.5,13.5,12.92,13.11,1725817,0
2017-09-26,13.19,13.26,13.03,13.2,1302477,0
2017-09-27,13.27,13.81,13.17,13.75,1973252,0
2017-09-28,13.75,13.78,13.1,13.12,1989615,0
2017-09-29,13.14,13.39,13.02,13.39,3123089,0
2017-10-02,13.43,14.1,13.36,14.1,2621762,0
2017-10-03,14.1,14.26,14,14.2,2309931,0
2017-10-04,14.26,14.44,13.55,13.67,3257858,0
2017-10-05,13.8,13.89,13.55,13.72,1338771,0
2017-10-06,13.66,13.715,13.22,13.47,1893961,0
2017-10-09,13.47,13.5,13.13,13.15,1567834,0
2017-10-10,13.23,13.319,12.66,12.68,2284657,0
2017-10-11,12.76,13.0693,12.76,12.96,1754011,0
2017-10-12,12.91,13.2,12.83,13.11,1467746,0
2017-10-13,12.44,12.81,11.78,11.96,6259735,0
2017-10-16,11.97,12.21,11.61,11.62,2658826,0
2017-10-17,11.62,11.81,11.45,11.6,2905124,0
2017-10-18,11.65,11.9,11.6,11.79,1880070,0
2017-10-19,11.65,11.79,11.38,11.47,2598668,0
2017-10-20,11.6,12.115,11.55,12,3114677,0
2017-10-23,12.06,12.173,11.63,11.69,1498560,0
2017-10-24,11.69,12.48,11.68,12.26,4384727,0
2017-10-25,12.13,12.36,11.68,11.88,1913733,0
2017-10-26,11.94,12.04,11.755,11.79,1399370,0
2017-10-27,11.83,11.899,11.43,11.54,1909421,0
2017-10-30,11.56,11.9,11.54,11.82,2479703,0
2017-10-31,11.92,12.575,11.91,12.38,4970427,0
2017-11-01,9.37,9.88,8.7,9.45,17309088,0
2017-11-02,9.39,9.4,8.78,9.09,5783169,0
2017-11-03,9.1,9.13,8.82,8.99,3263484,0
2017-11-06,8.92,8.93,8.09,8.48,6255657,0
2017-11-07,8.65,8.87,8.64,8.64,4120993,0
2017-11-08,8.78,8.88,8.36,8.86,3414218,0
2017-11-09,8.84,8.915,8.5,8.66,3286919,0
2017-11-10,8.6,8.945,8.57,8.75,2038302,0
