Date,Open,High,Low,Close,Volume,OpenInt
2011-07-26,27.5,29.75,27.02,27.87,507112,0
2011-07-27,27.63,28.2,26.46,26.46,412299,0
2011-07-28,26.17,27.05,24.9,25.8,656587,0
2011-07-29,25.79,26.43,25,26.26,146004,0
2011-08-01,27,27.37,25.45,26.07,260320,0
2011-08-02,25.95,25.99,24.92,25.34,330475,0
2011-08-03,24.91,25.98,24.91,25.37,217283,0
2011-08-04,25.49,25.72,24.43,24.82,286872,0
2011-08-05,25.15,26.92,24.53,25.95,157220,0
2011-08-08,26.16,26.19,24.22,24.5,326786,0
2011-08-09,25.22,26.45,23.25,26.01,141377,0
2011-08-10,26.04,26.3,25.33,25.98,89505,0
2011-08-11,26.05,26.19,24.61,25.17,207128,0
2011-08-12,25.65,26.18,25.4,25.5,108151,0
2011-08-15,25.86,26.46,25.4,26.1,109990,0
2011-08-16,25.6,26.29,25.15,25.91,183682,0
2011-08-17,26,26.18,25.47,25.93,131493,0
2011-08-18,24.75,25.1,22.61,22.62,161315,0
2011-08-19,22.84,22.86,19.86,19.99,363656,0
2011-08-22,20.41,21.25,20.25,21.09,307682,0
2011-08-23,21.14,24.07,20.57,23.14,105291,0
2011-08-24,24.18,24.78,22.1,24,69925,0
2011-08-25,24.3,24.3,23.3,23.93,102102,0
2011-08-26,24.4,24.65,23.28,24.61,60195,0
2011-08-29,24.88,26.41,24.7,26.06,104364,0
2011-08-30,25.55,25.83,24.48,25.38,297210,0
2011-08-31,25.62,25.78,22.55,22.93,276214,0
2011-09-01,23.14,23.14,22.42,22.69,104914,0
2011-09-02,22.58,22.72,22.06,22.26,89594,0
2011-09-06,21.96,22,20.65,21.02,308621,0
2011-09-07,21,21.18,18.51,19.92,1040038,0
2011-09-08,20,20.56,19.81,19.91,408493,0
2011-09-09,19.6,20.21,19.3,19.61,134500,0
2011-09-12,19.76,20.99,19.6,19.76,188096,0
2011-09-13,19.98,20.26,19.42,19.86,203776,0
2011-09-14,19.82,20.05,19.75,19.75,98356,0
2011-09-15,20,20.22,19.81,19.95,117840,0
2011-09-16,20.15,20.16,19.5,19.74,191133,0
2011-09-19,19.52,20.14,19.1,19.95,265556,0
2011-09-20,20.31,20.64,19.75,19.97,405000,0
2011-09-21,19.95,20.74,19.51,20,141627,0
2011-09-22,19.4,19.93,18.91,19.33,221641,0
2011-09-23,19.5,20.27,19.29,19.53,121007,0
2011-09-26,19.59,21.43,19.59,21.1,204171,0
2011-09-27,21.3,22.3,21.02,21.98,166235,0
2011-09-28,21.87,22.19,21.21,21.56,183335,0
2011-09-29,22.1,22.25,20.96,22.05,225007,0
2011-09-30,21.78,22.12,20.86,21.21,1236365,0
2011-10-03,21.01,22.15,18.97,19.83,437029,0
2011-10-04,20.22,20.9,19.22,20.29,159296,0
2011-10-05,20.4,20.93,19.67,20.71,128223,0
2011-10-06,20.63,20.63,19.87,20.35,209455,0
2011-10-07,21.45,21.45,19.36,19.55,180277,0
2011-10-10,20.04,21.74,19.67,19.82,184652,0
2011-10-11,19.69,20.47,18.88,19.73,188448,0
2011-10-12,20.04,21.07,19.41,20.97,167488,0
2011-10-13,21.15,21.82,19.19,21.76,98493,0
2011-10-14,21.9,23.09,21.31,23.07,124028,0
2011-10-17,22.73,23.12,22.03,22.12,71620,0
2011-10-18,22.26,22.72,21.58,22.24,101270,0
2011-10-19,22.3,22.55,21.76,21.93,50188,0
2011-10-20,21.85,22.18,21.63,22.09,41265,0
2011-10-21,22.43,23.04,22.43,23.04,125779,0
2011-10-24,23.13,24.83,22.58,24.36,222969,0
2011-10-25,22.19,24.64,22.19,24.37,74395,0
2011-10-26,24.64,24.64,23.61,24.19,160810,0
2011-10-27,24.64,25.57,24.36,25.48,185836,0
2011-10-28,25.35,26.74,24.28,26.2,141363,0
2011-10-31,25.8,26.21,24.33,25.67,141266,0
2011-11-01,24.99,25.82,24.08,24.25,265170,0
2011-11-02,24.25,24.84,23.83,24.78,132297,0
2011-11-03,25,27.06,24.98,26.58,136319,0
2011-11-04,26.38,26.38,25.16,25.32,138018,0
2011-11-07,25.3,25.57,24,24.66,118820,0
2011-11-08,24.86,25.71,23.3,24.32,163391,0
2011-11-09,23.65,24.1,21.7,21.74,111293,0
2011-11-10,22.04,22.93,20.84,21.27,90673,0
2011-11-11,21.56,21.78,21.17,21.41,78591,0
2011-11-14,21.21,21.44,20.74,21.21,103889,0
2011-11-15,21.43,21.47,20.87,21.29,206259,0
2011-11-16,21.12,21.54,19.63,19.71,293340,0
2011-11-17,19.77,20.11,19.57,19.94,208392,0
2011-11-18,20.02,20.47,19.53,19.82,209704,0
2011-11-21,19.5,20.11,19.27,19.99,185140,0
2011-11-22,20.03,20.25,19.56,19.67,189280,0
2011-11-23,19.55,20.1,19.27,19.44,104200,0
2011-11-25,19.39,19.54,18.91,19,30847,0
2011-11-28,19.61,19.87,17.77,17.89,202054,0
2011-11-29,17.88,18.12,16.65,16.97,427456,0
2011-11-30,17.52,17.67,16.27,16.5,351218,0
2011-12-01,16.42,16.74,15.22,15.36,521085,0
2011-12-02,15.64,16.32,15.46,16,291976,0
2011-12-05,16.24,17.86,16.12,17.56,429006,0
2011-12-06,17.51,18.2,16.72,16.73,154752,0
2011-12-07,18.72,19.72,16.83,19.5,872331,0
2011-12-08,18.89,19.34,18.37,18.82,316726,0
2011-12-09,18.91,19.83,18.63,19.7,231592,0
2011-12-12,19.26,19.49,18.98,19.4,224403,0
2011-12-13,19.46,19.46,18.43,18.81,330044,0
2011-12-14,18.37,18.73,17.77,17.95,422016,0
2011-12-15,18.2,18.72,17.83,17.94,218726,0
2011-12-16,18.23,18.32,16.56,17.07,368581,0
2011-12-19,17.17,17.59,16.5,17.05,248922,0
2011-12-20,17.4,18.64,17.35,18.47,207380,0
2011-12-21,18.32,18.84,17.88,17.99,174551,0
2011-12-22,18.12,18.66,18.12,18.44,68250,0
2011-12-23,18.51,18.51,17.76,17.91,88966,0
2011-12-27,17.86,18.33,17.45,18.01,80286,0
2011-12-28,18.01,18.02,16.59,16.92,106613,0
2011-12-29,16.91,17.42,15.96,17.34,126667,0
2011-12-30,17.75,18.1,17.06,17.3,101965,0
2012-01-03,17.67,17.67,16.6,16.84,155027,0
2012-01-04,16.74,17.51,16.34,17.3,91188,0
2012-01-05,17.31,18.33,17.31,17.97,170915,0
2012-01-06,17.11,18.83,17.11,18.14,236606,0
2012-01-09,18.34,18.61,17.99,18.11,144674,0
2012-01-10,19.9,22.67,19.25,20.31,1165091,0
2012-01-11,20.11,21.37,20.11,21.22,325304,0
2012-01-12,21.3,23.34,21.26,22.51,372517,0
2012-01-13,22.16,22.65,21.77,22.35,365148,0
2012-01-17,22.45,22.78,21.8,22.37,329726,0
2012-01-18,22.05,23.19,22.05,23.01,208101,0
2012-01-19,21.35,22.8,21.35,22.6,376243,0
2012-01-20,22.45,23.04,22.16,22.55,177091,0
2012-01-23,22.65,22.77,21.98,22.31,104419,0
2012-01-24,22.17,23.12,22.06,22.91,244622,0
2012-01-25,22,24.63,22,24.39,910734,0
2012-01-26,24.63,24.63,23.35,23.75,708507,0
2012-01-27,23.17,23.25,22.55,22.73,5629090,0
2012-01-30,22.57,22.84,22.2,22.28,976294,0
2012-01-31,22.3,22.48,22,22.17,566184,0
2012-02-01,22.31,22.32,21.84,21.97,451468,0
2012-02-02,22.17,22.78,21.85,22.59,592470,0
2012-02-03,22.77,22.95,22.43,22.72,425941,0
2012-02-06,22.54,22.84,22.25,22.5,119150,0
2012-02-07,22.53,22.99,22.53,22.82,255920,0
2012-02-08,22.9,23.45,22.77,23.36,682183,0
2012-02-09,23.45,23.45,22.85,23.22,171880,0
2012-02-10,23.11,23.5,22.68,23.41,198757,0
2012-02-13,23.38,23.5,22.88,23.39,460082,0
2012-02-14,23.33,23.68,23.2,23.45,179710,0
2012-02-15,23.39,23.45,23.03,23.42,156515,0
2012-02-16,23.46,23.91,23.13,23.25,654698,0
2012-02-17,23.25,23.27,22.94,23.02,106438,0
2012-02-21,23.15,23.29,22.98,23.15,283446,0
2012-02-22,23.15,23.15,22.54,22.78,135000,0
2012-02-23,22.82,23.02,22.48,22.81,127303,0
2012-02-24,22.87,23.05,22.84,22.88,105922,0
2012-02-27,22.83,23.67,22.71,23.49,194059,0
2012-02-28,23.51,23.86,23.17,23.51,144544,0
2012-02-29,23.55,23.89,22.95,22.95,116886,0
2012-03-01,22.81,23.85,22.5,23.51,212157,0
2012-03-02,23.31,23.79,22.69,22.74,142756,0
2012-03-05,22.63,23.51,22.63,23.3,150868,0
2012-03-06,23.01,23.29,22.86,23.23,168975,0
2012-03-07,23.43,23.46,22.98,23.26,255787,0
2012-03-08,23.55,25.33,23.34,24.96,601637,0
2012-03-09,25,25.42,24.5,25.3,330147,0
2012-03-12,25.37,26.06,25.22,25.5,375910,0
2012-03-13,25.85,27,25.75,26.78,654720,0
2012-03-14,32.28,32.32,29.08,29.29,3382501,0
2012-03-15,28.85,31.72,28.5,30.13,839030,0
2012-03-16,30.48,31.22,30.21,30.72,630499,0
2012-03-19,31.6,31.6,30.75,31.3,503623,0
2012-03-20,31.03,31.7,30.5,31.26,440231,0
2012-03-21,31.26,32.94,31.16,31.24,1042630,0
2012-03-22,31.25,32.34,30.95,32.23,387490,0
2012-03-23,32.57,32.95,31.7,32.47,245235,0
2012-03-26,32.89,33.93,32.32,32.6,588811,0
2012-03-27,32.57,32.86,31.44,31.54,414897,0
2012-03-28,31.59,31.82,29.73,30.48,692237,0
2012-03-29,30.11,31.58,30.11,31.5,310566,0
2012-03-30,31.81,32.16,31.3,31.61,218535,0
2012-04-02,31.66,32.56,31.61,32.12,299389,0
2012-04-03,32.29,32.92,31.7,31.92,298929,0
2012-04-04,31.69,31.75,30.52,31.34,234011,0
2012-04-05,30.28,31.1,29.79,30.23,486822,0
2012-04-09,29.5,29.79,28.11,28.84,445880,0
2012-04-10,28.89,28.96,27.46,27.89,396969,0
2012-04-11,28.06,30.15,28.06,29.89,459858,0
2012-04-12,29.84,30,28.9,28.97,329027,0
2012-04-13,28.9,30.5,28.5,29.05,353946,0
2012-04-16,29.07,29.48,28.35,28.39,366737,0
2012-04-17,27.82,28.6,27.5,27.7,1251341,0
2012-04-18,28.19,30.35,28,30.12,4873302,0
2012-04-19,30.4,31.31,29.45,29.51,1464138,0
2012-04-20,29.74,30.81,29.42,29.99,887335,0
2012-04-23,28.58,30.08,28.05,28.86,1095710,0
2012-04-24,28.55,29.12,28.3,28.5,1283419,0
2012-04-25,28.89,29.66,28.24,29.23,496268,0
2012-04-26,29.7,30.08,29.1,29.55,677080,0
2012-04-27,29.83,29.98,29.2,29.75,392331,0
2012-04-30,29.75,32.15,29.65,31.35,1167713,0
2012-05-01,31.35,31.75,30.44,30.44,736927,0
2012-05-02,30.5,32.12,29.8,31.6,705741,0
2012-05-03,31.55,31.87,29.02,29.57,989874,0
2012-05-04,29.99,29.99,27.65,27.8,1419503,0
2012-05-07,27.6,28.18,27.6,27.66,873730,0
2012-05-08,27.55,28.64,27.49,28.52,944565,0
2012-05-09,28.16,28.48,27.71,27.71,372594,0
2012-05-10,27.84,27.9,27.49,27.66,685126,0
2012-05-11,27.57,28.05,23.41,24.02,5704737,0
2012-05-14,25.6,27.12,23.91,25.6,3420251,0
2012-05-15,25.42,25.56,23.86,23.98,1627579,0
2012-05-16,24.12,24.48,21.5,21.93,2834262,0
2012-05-17,22.41,22.41,21.45,21.94,1207434,0
2012-05-18,21.62,22.18,21.02,21.82,1198412,0
2012-05-21,21.79,22.45,21.38,22.37,562201,0
2012-05-22,22.23,22.7,21.86,22,641824,0
2012-05-23,21.83,22.57,20.93,22.46,766876,0
2012-05-24,22.43,22.83,21.86,22.11,603890,0
2012-05-25,22.03,22.43,21.79,22.3,504601,0
2012-05-29,22.4,22.57,21.89,22.37,532921,0
2012-05-30,22.09,22.67,21.6,22.54,853605,0
2012-05-31,22.22,23.74,21.97,23.46,2598810,0
2012-06-01,22.66,23.47,22.33,22.87,980284,0
2012-06-04,22.73,23.11,22.05,22.98,653611,0
2012-06-05,22.73,23.78,22.73,23.33,631589,0
2012-06-06,23.53,23.93,22.96,23.83,684105,0
2012-06-07,24.14,24.71,22.13,22.31,1246758,0
2012-06-08,26.68,28.25,25.94,27.57,5085093,0
2012-06-11,27.68,29.47,27.57,28.72,2123407,0
2012-06-12,28.77,29.24,27.88,28.09,851560,0
2012-06-13,28.43,28.43,26.43,26.85,1215132,0
2012-06-14,26.98,26.98,25.77,25.92,1107935,0
2012-06-15,26.26,26.84,25.66,26.08,827262,0
2012-06-18,26.28,27.42,25.64,27.32,799132,0
2012-06-19,27.48,27.74,26.48,26.66,842486,0
2012-06-20,26.9,28.72,26.43,28.23,848709,0
2012-06-21,28.1,28.1,26.23,26.76,554510,0
2012-06-22,27.26,27.39,26.26,26.65,4541080,0
2012-06-25,25.93,26,25.1,25.45,630670,0
2012-06-26,25.62,25.8,24.52,24.78,657557,0
2012-06-27,25.04,25.49,24.82,25.22,396926,0
2012-06-28,24.95,25.36,24.72,25.35,373257,0
2012-06-29,25.59,27.78,25.59,27.01,784883,0
2012-07-02,27.09,27.66,26.52,27.45,574686,0
2012-07-03,27.38,28.89,27.36,28.81,368128,0
2012-07-05,28.52,29.19,28.05,28.91,570886,0
2012-07-06,28.56,29,28.1,28.91,442962,0
2012-07-09,28.77,29.96,28.57,29.41,858156,0
2012-07-10,29.44,29.55,28.83,29.19,613342,0
2012-07-11,29.36,29.92,29,29.55,481594,0
2012-07-12,29.26,29.29,27.66,29.19,430025,0
2012-07-13,29.4,29.61,28.66,29.19,619846,0
2012-07-16,29.02,30.05,28.68,29.29,498000,0
2012-07-17,29.55,29.8,29.29,29.77,240597,0
2012-07-18,30.11,32.59,29.83,31.18,1522057,0
2012-07-19,31.67,32.1,30.89,31.02,448653,0
2012-07-20,30.76,31.44,30.06,30.26,340406,0
2012-07-23,29.98,30.74,29.09,30.56,337178,0
2012-07-24,30.77,31.184,29.41,29.55,402397,0
2012-07-25,29.69,30.21,29.33,29.83,231497,0
2012-07-26,30.31,31.66,30.31,31.47,511893,0
2012-07-27,31.52,32.45,31.51,31.83,425926,0
2012-07-30,31.73,32,30.93,31.66,333115,0
2012-07-31,31.58,32.2,31.07,31.41,261216,0
2012-08-01,31.44,31.64,29.2,29.22,488529,0
2012-08-02,28.99,29.74,27.8,28.01,689502,0
2012-08-03,28.49,30.53,28.36,30.24,483044,0
2012-08-06,30.33,30.89,30.24,30.75,260112,0
2012-08-07,30.98,32.75,30.93,32.01,587210,0
2012-08-08,31.79,32.09,30.9,31.47,185693,0
2012-08-09,31.5,32.43,31.47,31.97,238671,0
2012-08-10,31.79,32.14,30.25,30.93,260374,0
2012-08-13,30.97,31.37,30.03,30.25,312700,0
2012-08-14,30.58,31.08,29.56,29.92,394599,0
2012-08-15,30.37,32.12,29.91,31.18,577223,0
2012-08-16,31.18,31.3,30.64,31.01,351707,0
2012-08-17,30.92,34.94,30.92,34.32,2221508,0
2012-08-20,35.21,36.11,33.81,34.03,1715369,0
2012-08-21,34.39,34.8,33.19,34.37,737726,0
2012-08-22,34.3,35.12,33.62,34.34,488264,0
2012-08-23,34.18,35.69,34.03,34.78,587658,0
2012-08-24,34.54,35.26,34.05,34.69,450700,0
2012-08-27,35.18,35.218,34.1,34.53,506776,0
2012-08-28,34.62,36,34.37,34.43,656804,0
2012-08-29,34.61,36.84,34.2,36.28,928555,0
2012-08-30,36.11,36.57,35.5,35.74,567111,0
2012-08-31,36.25,36.5,35.26,35.33,691859,0
2012-09-04,36.22,37.09,35.71,36.07,2424364,0
2012-09-05,33.33,33.68,29.63,29.92,9609957,0
2012-09-06,30.35,31.38,29.92,29.94,3278799,0
2012-09-07,30.21,30.47,27.8,27.87,3732089,0
2012-09-10,29,29.54,28.75,28.8,3697482,0
2012-09-11,28.73,29.4,28.72,29.01,1289530,0
2012-09-12,29.06,30.83,29.06,30.29,1713276,0
2012-09-13,30.63,31.67,30.18,31.49,1713248,0
2012-09-14,31.25,31.99,30.87,31.66,1410826,0
2012-09-17,31.4,31.6,30.44,30.81,836600,0
2012-09-18,30.53,30.7,29.57,29.78,1246817,0
2012-09-19,29.95,30.17,29.44,29.88,1283558,0
2012-09-20,29.59,29.94,29.16,29.67,727073,0
2012-09-21,29.84,30.76,29.53,30.66,1534116,0
2012-09-24,30.7,31.2,29.86,30.1,752315,0
2012-09-25,30.3,31.19,30.11,30.2,776923,0
2012-09-26,30.2,30.45,29.25,29.69,659449,0
2012-09-27,29.72,31.06,29.69,30.88,620246,0
2012-09-28,30.44,30.94,30.26,30.73,540059,0
2012-10-01,30.86,32.04,30.77,31.49,967907,0
2012-10-02,31.44,32,30.47,30.53,867773,0
2012-10-03,30.57,30.95,30,30.4,507163,0
2012-10-04,30.62,31.19,30.22,31.13,729847,0
2012-10-05,31.2,31.77,30.9,31.28,337907,0
2012-10-08,30.94,31.5,30.83,31.36,358608,0
2012-10-09,31.31,31.34,29.77,29.93,1018662,0
2012-10-10,30.07,30.56,29.35,30.02,825267,0
2012-10-11,30.3,31,29.612,29.74,795419,0
2012-10-12,30.4,30.7,28.87,29.24,1170251,0
2012-10-15,29.3,29.96,28.83,29.88,971968,0
2012-10-16,30.13,30.865,29.61,30.74,1320108,0
2012-10-17,30.71,30.94,30.08,30.79,952498,0
2012-10-18,30.66,30.66,29.62,30.24,1250627,0
2012-10-19,30.16,30.5,28.9,29.38,1183895,0
2012-10-22,29.24,29.99,27.97,28.58,811918,0
2012-10-23,28,29.5,27.91,29.32,1162284,0
2012-10-24,29.99,30.38,29.2,29.51,685199,0
2012-10-25,29.7,29.97,28.94,29.45,699037,0
2012-10-26,29.52,29.7,28.78,29.3,889639,0
2012-10-31,29.01,29.91,28.29,29.53,730837,0
2012-11-01,29.59,30.47,28.91,29.3,859170,0
2012-11-02,29.33,29.717,27.8,27.87,1001982,0
2012-11-05,27.95,28.086,27.09,27.54,980589,0
2012-11-06,27.76,28.17,26.52,26.998,1438878,0
2012-11-07,26.79,26.97,26.05,26.19,831199,0
2012-11-08,26.01,26.237,25.03,25.1,1004375,0
2012-11-09,24.93,25.41,24.37,25.25,843635,0
2012-11-12,25.31,25.4,24.53,24.92,927907,0
2012-11-13,24.68,24.86,24.17,24.6,938345,0
2012-11-14,24.85,25.34,24.39,24.45,1164280,0
2012-11-15,24.26,24.46,23.76,23.95,807313,0
2012-11-16,24.41,25.37,24.24,24.77,987000,0
2012-11-19,25.15,25.97,24.97,25.9,640614,0
2012-11-20,25.69,26.18,25.504,26.09,320978,0
2012-11-21,26.08,26.66,25.5,26.58,537339,0
2012-11-23,26.64,27.147,26.4,26.74,307552,0
2012-11-26,26.93,26.93,25.72,26.52,699261,0
2012-11-27,26.44,27.25,25.26,25.46,1019278,0
2012-11-28,25.39,26.39,24.95,26,883746,0
2012-11-29,26.4,26.95,25.41,25.54,969641,0
2012-11-30,25.84,26.24,25.36,26.03,990202,0
2012-12-03,26.04,26.28,25,25.3,871140,0
2012-12-04,26.63,27.21,25.55,26.81,2641908,0
2012-12-05,29.58,29.7,26.63,27,4115055,0
2012-12-06,27.04,27.11,24.53,24.66,3603635,0
2012-12-07,24.51,25.04,23.15,23.83,2134419,0
2012-12-10,23.84,24.12,22.31,22.54,1902987,0
2012-12-11,22.75,23.35,22.68,23.09,1084537,0
2012-12-12,23.08,23.77,22.9,23.1,974568,0
2012-12-13,24.02,24.49,23.65,24.06,1543510,0
2012-12-14,23.93,24.67,23.86,24.66,942290,0
2012-12-17,25.32,26,25.3,25.94,1210541,0
2012-12-18,25.97,26.9,25.921,26.78,1223254,0
2012-12-19,26.9,28.09,26.77,27.11,2956177,0
2012-12-20,27.11,27.7,26.12,26.36,970486,0
2012-12-21,26.27,26.47,25.45,25.61,2305102,0
2012-12-24,25.45,26.01,25.2,25.79,370754,0
2012-12-26,25.83,25.83,24.3,24.44,1313066,0
2012-12-27,24.54,25.15,23.92,24.97,782467,0
2012-12-28,24.27,25.24,24.2,24.921,676596,0
2012-12-31,24.3,26.09,24.3,25.93,1096950,0
2013-01-02,26.78,26.91,25.64,26.655,1038725,0
2013-01-03,26.36,27.94,26.36,27.56,953766,0
2013-01-04,27.46,27.96,26.59,27.02,849887,0
2013-01-07,26.76,27.64,26.51,27.53,1135922,0
2013-01-08,27.63,27.67,26.79,27.13,708006,0
2013-01-09,27.29,28.02,27.08,27.53,639575,0
2013-01-10,27.69,27.84,26.7,27.57,547828,0
2013-01-11,27.55,29.3,27.51,28.23,1554678,0
2013-01-14,29.55,29.79,25.49,27.22,4921045,0
2013-01-15,27,27.82,26.99,27.53,790735,0
2013-01-16,27.2,27.75,26.62,26.83,698253,0
2013-01-17,26.71,28.27,26.71,28.05,1472215,0
2013-01-18,28.1,28.88,27.77,28.88,1481805,0
2013-01-22,28.9,29.41,28.299,28.92,613578,0
2013-01-23,28.75,28.92,28.07,28.67,809200,0
2013-01-24,28.5,29.27,28.5,28.78,957258,0
2013-01-25,28.69,29.25,28.5,28.75,560588,0
2013-01-28,28.86,29.13,28.5,28.68,561163,0
2013-01-29,28.62,28.8,28.34,28.52,634843,0
2013-01-30,28.35,28.56,26.91,27.47,919796,0
2013-01-31,27.37,28.72,27.2,28.4,1094457,0
2013-02-01,28.61,29.25,27.92,28.65,732861,0
2013-02-04,28.62,29.08,27.66,27.76,818736,0
2013-02-05,27.94,28.32,27.6,27.79,673867,0
2013-02-06,27.52,28.18,26.68,27,660231,0
2013-02-07,27.07,27.41,25.83,26.41,1350454,0
2013-02-08,26.59,27.1,26.26,27.04,789519,0
2013-02-11,26.88,27.75,26.83,27.3,1008631,0
2013-02-12,27.32,27.48,26.03,26.99,1241573,0
2013-02-13,26.95,28.04,26.95,27.27,696350,0
2013-02-14,27.11,28.15,27.07,27.74,894155,0
2013-02-15,27.82,28.1,27.21,27.63,566818,0
2013-02-19,27.7,27.78,26.84,26.984,742376,0
2013-02-20,26.94,27.23,25.96,26,814514,0
2013-02-21,26,26.14,24.77,25.07,601118,0
2013-02-22,25.3,25.31,24.02,25.02,1045336,0
2013-02-25,25.01,25.89,24.54,24.81,867487,0
2013-02-26,24.91,25.62,24.31,24.87,1045972,0
2013-02-27,25.38,26.38,25.32,25.9,772667,0
2013-02-28,25.78,26.16,25.35,25.45,572597,0
2013-03-01,24.94,25.71,24.56,25.54,698314,0
2013-03-04,25.02,26.12,25.02,26.11,415349,0
2013-03-05,26.36,27.12,26.27,26.79,451220,0
2013-03-06,26.82,27.16,26.35,26.62,583138,0
2013-03-07,26.53,27.17,25.95,26.07,367781,0
2013-03-08,26.43,27.245,26.21,26.59,298519,0
2013-03-11,26.47,26.67,26.12,26.54,393616,0
2013-03-12,26.45,26.98,25.945,26.41,449581,0
2013-03-13,26.94,28.07,26.81,27.68,1058700,0
2013-03-14,27.67,28.46,27.42,28.19,581136,0
2013-03-15,28.09,28.44,27.36,27.52,921191,0
2013-03-18,27.2,27.57,26.41,27.44,993018,0
2013-03-19,27.65,27.94,25.74,26.98,2408570,0
2013-03-20,28.83,29.8,28,28.91,3388208,0
2013-03-21,28.78,29.06,28.2,28.83,672703,0
2013-03-22,28.91,29.65,28.51,29.56,566109,0
2013-03-25,29.6,30.98,29.083,30.67,1612462,0
2013-03-26,30.67,30.69,29.67,30.15,634356,0
2013-03-27,28.4,28.96,28.25,28.52,3819391,0
2013-03-28,28.87,28.87,28.31,28.72,1232429,0
2013-04-01,28.47,28.85,28.39,28.69,896274,0
2013-04-02,28.86,29.538,28.45,28.76,1055026,0
2013-04-03,28.78,28.99,28.021,28.47,700670,0
2013-04-04,28.71,28.75,27.55,27.72,842915,0
2013-04-05,27.83,28.411,26.65,28.29,1054276,0
2013-04-08,28.39,28.63,28.01,28.5,611022,0
2013-04-09,28.6,28.8,28.04,28.07,755360,0
2013-04-10,28.01,28.92,28,28.87,1317215,0
2013-04-11,28.92,29.59,28.92,29.15,1038612,0
2013-04-12,28.95,29.6,28.76,29.17,322296,0
2013-04-15,28.83,29.55,28.42,28.77,975951,0
2013-04-16,29.01,29.38,28.545,29.04,1073206,0
2013-04-17,29.01,29.01,27.56,28.05,837562,0
2013-04-18,28.03,28.12,26.9,27.23,585197,0
2013-04-19,27.35,28.28,27.05,27.75,618340,0
2013-04-22,27.79,27.96,27.28,27.76,324489,0
2013-04-23,27.91,28.12,27.03,27.76,569895,0
2013-04-24,27.86,28.16,27.33,27.84,543821,0
2013-04-25,29.12,29.46,28.49,29.03,2545080,0
2013-04-26,29.05,29.377,28.76,29.25,1047893,0
2013-04-29,29.28,29.53,28.13,28.41,1308784,0
2013-04-30,28.36,29.01,28.25,28.56,8354810,0
2013-05-01,28.61,28.61,26.83,26.87,1294572,0
2013-05-02,26.88,27.21,26.42,26.68,1059028,0
2013-05-03,27.04,28.39,27.04,27.97,1017962,0
2013-05-06,28.05,28.21,27.38,27.57,617249,0
2013-05-07,27.62,27.8,27.32,27.47,993750,0
2013-05-08,27.45,27.67,27.04,27.54,1073058,0
2013-05-09,27.58,28.53,27.58,28.37,844558,0
2013-05-10,28.45,29.6,28.44,29.52,1554567,0
2013-05-13,29.8,30.51,29.58,30.09,1357916,0
2013-05-14,30.06,30.37,29.79,29.97,805263,0
2013-05-15,29.78,29.97,29.1,29.16,606580,0
2013-05-16,29.02,29.31,28.57,29.29,652910,0
2013-05-17,29.34,30.25,29.24,29.97,640879,0
2013-05-20,29.95,31.56,29.87,31.48,1703091,0
2013-05-21,31.5,32.35,31.49,31.6,1523514,0
2013-05-22,31.48,32.43,30.68,30.88,925224,0
2013-05-23,30.46,30.94,30.08,30.51,609466,0
2013-05-24,30.13,30.42,29.38,29.55,1609478,0
2013-05-28,30.18,30.5,29.34,29.49,862855,0
2013-05-29,29.5,29.92,28.75,28.86,942979,0
2013-05-30,29.04,29.2,28.63,28.64,821291,0
2013-05-31,28.46,29.33,28.28,28.55,1039019,0
2013-06-03,28.74,29.055,27.66,28.83,1323345,0
2013-06-04,28.72,29.83,28.42,29.54,1275448,0
2013-06-05,29.76,30.59,29.18,30.09,2906743,0
2013-06-06,27.5,27.99,26.58,27.37,4920402,0
2013-06-07,27.66,27.74,27.03,27.59,1132344,0
2013-06-10,27.62,27.85,26.8,26.92,1244138,0
2013-06-11,26.64,26.74,25.885,25.93,1150731,0
2013-06-12,26.17,26.45,25.8,26.03,855924,0
2013-06-13,26.03,26.43,25.9,26.34,606599,0
2013-06-14,26.27,26.34,25.87,26.2,652135,0
2013-06-17,26.56,26.67,25.48,25.77,1086511,0
2013-06-18,25.77,26.04,24.91,25.44,2162416,0
2013-06-19,25.36,25.74,24.939,24.95,1468455,0
2013-06-20,24.69,25.89,24.43,25.74,2200093,0
2013-06-21,25.84,27.34,25.77,26.75,2740467,0
2013-06-24,26.46,26.82,25.99,26.03,1926367,0
2013-06-25,26.76,27.37,26.72,27.16,1633357,0
2013-06-26,27.4,27.422,26.25,27,1813836,0
2013-06-27,27.12,27.36,26.47,27.11,1247907,0
2013-06-28,26.96,27.99,26.77,27.79,2256418,0
2013-07-01,27.84,28.34,27.59,27.93,1150740,0
2013-07-02,27.82,28.16,27.48,27.8,833962,0
2013-07-03,27.51,27.73,26.75,27.15,554834,0
2013-07-05,27.3,27.64,26.5,27.29,1349491,0
2013-07-08,27.44,27.92,27.33,27.57,843731,0
2013-07-09,27.65,27.826,27.01,27.41,1007154,0
2013-07-10,27.49,28.34,27.28,28.33,707429,0
2013-07-11,28.6,29.23,28.6,29.11,940018,0
2013-07-12,29,29.37,28.71,28.82,436671,0
2013-07-15,28.75,29.36,27.83,29.33,866249,0
2013-07-16,29.28,29.54,28.73,29.01,477848,0
2013-07-17,28.87,29.08,28.54,28.75,367554,0
2013-07-18,28.77,29.37,28.77,28.97,414767,0
2013-07-19,28.86,29.1,28.35,28.35,579132,0
2013-07-22,28.15,28.455,27.86,28.09,630699,0
2013-07-23,28.09,28.36,27.65,27.8,551030,0
2013-07-24,27.86,28.02,27.25,27.48,463841,0
2013-07-25,27.43,27.84,26.89,27.83,843692,0
2013-07-26,27.58,27.76,27.3,27.51,448060,0
2013-07-29,26.6,26.84,25.735,26.02,1524348,0
2013-07-30,26.06,26.1,25.1,25.2,1860257,0
2013-07-31,25.35,25.5,24.85,24.86,1369241,0
2013-08-01,25.11,25.42,24.65,24.87,1562227,0
2013-08-02,24.87,25.56,24.5,25.38,1006386,0
2013-08-05,25.43,25.99,25.25,25.72,1026863,0
2013-08-06,25.72,25.76,24.62,24.85,956519,0
2013-08-07,24.75,25.01,24.18,24.22,887123,0
2013-08-08,24.28,24.41,24.03,24.22,745669,0
2013-08-09,24.17,24.65,23.713,24.57,1019164,0
2013-08-12,24.4,24.74,23.96,24.1,639272,0
2013-08-13,24.07,24.65,23.49,24.02,1398895,0
2013-08-14,23.95,24.31,23.76,24.1,522540,0
2013-08-15,23.87,23.964,23.45,23.73,682399,0
2013-08-16,23.55,23.85,23.24,23.3,637794,0
2013-08-19,23.23,23.59,22.88,22.94,568262,0
2013-08-20,23.02,24.24,23.02,24.11,711909,0
2013-08-21,24.05,24.14,23.13,24.03,1102251,0
2013-08-22,24.02,24.16,23.56,23.91,532972,0
2013-08-23,23.96,24.06,23.56,23.75,769526,0
2013-08-26,23.73,24.12,23.5,23.69,484637,0
2013-08-27,23.48,24.1,23.47,23.49,1132078,0
2013-08-28,23.67,24.81,23.51,24.12,1664860,0
2013-08-29,24.07,24.59,23.85,24.4,1471824,0
2013-08-30,24.32,24.42,23.825,24.12,953059,0
2013-09-03,24.34,24.54,23.65,24.02,2535106,0
2013-09-04,18.55,19.06,17.62,17.79,19807637,0
2013-09-05,17.94,18.51,17.9,18.37,5417071,0
2013-09-06,18.36,18.5,17.96,18.05,1997573,0
2013-09-09,18.34,18.49,18.11,18.4,1879285,0
2013-09-10,18.43,18.94,18.27,18.86,2258708,0
2013-09-11,18.77,19.815,18.76,19.74,2752967,0
2013-09-12,19.66,19.79,19.29,19.41,1795678,0
2013-09-13,19.39,19.76,19.39,19.74,995865,0
2013-09-16,19.88,20,19.34,19.42,1473261,0
2013-09-17,19.37,19.6,19.22,19.35,1340908,0
2013-09-18,19.5,20.1,19.19,20.06,1663906,0
2013-09-19,20,20.24,19.29,19.42,1228632,0
2013-09-20,19.42,19.68,19.11,19.45,1755353,0
2013-09-23,19.36,19.66,18.92,19.17,912055,0
2013-09-24,18.94,19.23,18.69,19.01,704800,0
2013-09-25,19.27,19.28,18.72,19.02,968000,0
2013-09-26,19.11,19.5,18.93,19.02,787300,0
2013-09-27,18.85,19,18.7,18.92,707100,0
2013-09-30,18.7,18.9,18.58,18.62,824461,0
2013-10-01,18.67,19.15,18.51,18.6,1087195,0
2013-10-02,18.48,18.78,18.39,18.46,871602,0
2013-10-03,18.4,18.56,18.28,18.39,1301700,0
2013-10-04,18.38,18.63,18.32,18.52,1565900,0
2013-10-07,18.43,18.59,17.96,18.08,1281876,0
2013-10-08,18.13,18.26,17.63,17.83,936200,0
2013-10-09,17.9,18,17.61,17.65,1077500,0
2013-10-10,17.76,17.92,17.54,17.64,990900,0
2013-10-11,17.55,17.64,16.49,16.68,3567400,0
2013-10-14,16.57,17.4,16.57,17.27,1815000,0
2013-10-15,17.2,17.5,16.61,16.65,1659608,0
2013-10-16,16.68,16.85,16.4,16.67,1765384,0
2013-10-17,16.65,17.09,16.61,17.08,1174800,0
2013-10-18,17.11,18.04,17.025,17.94,1783384,0
2013-10-21,18.04,18.04,17.43,17.58,829800,0
2013-10-22,17.69,18.01,17.5,17.74,680900,0
2013-10-23,17.63,17.72,17.54,17.67,1071200,0
2013-10-24,17.64,18.06,17.51,17.96,917700,0
2013-10-25,18,18.16,17.66,17.82,611700,0
2013-10-28,17.75,17.99,17.51,17.87,1134300,0
2013-10-29,17.86,18.2,17.78,18.02,902000,0
2013-10-30,17.9,18.04,17.74,18.01,1179800,0
2013-10-31,18.03,18.11,17.79,17.98,1170957,0
2013-11-01,18.02,18.24,17.72,18.14,982300,0
2013-11-04,18.19,18.42,17.98,18.2,959700,0
2013-11-05,18.06,18.16,17.49,17.49,1208689,0
2013-11-06,17.59,17.81,17.39,17.64,996122,0
2013-11-07,17.67,18.1,17.67,17.94,1304951,0
2013-11-08,17.97,18.56,17.97,18.44,1144300,0
2013-11-11,18.42,19.6,18.42,19.32,1563800,0
2013-11-12,19.13,19.25,18.62,19.08,1140909,0
2013-11-13,18.89,19.32,18.7,19.19,808156,0
2013-11-14,19.15,19.38,18.99,19.37,724300,0
2013-11-15,19.39,19.9,19.24,19.88,855300,0
2013-11-18,19.91,19.94,19.28,19.46,922000,0
2013-11-19,19.42,19.87,19.19,19.57,1160200,0
2013-11-20,19.58,19.88,19.51,19.61,616782,0
2013-11-21,19.6,20.08,19.47,20.04,633800,0
2013-11-22,20.05,20.14,19.61,19.92,841100,0
2013-11-25,19.98,20.2,19.56,20.04,757500,0
2013-11-26,19.49,19.8,18.92,19.08,1180000,0
2013-11-27,19.11,19.56,19,19.54,627700,0
2013-11-29,19.61,19.9,19.36,19.62,373570,0
2013-12-02,19.59,19.59,18.77,18.85,1046600,0
2013-12-03,18.78,19.01,18.16,18.23,1098400,0
2013-12-04,18.21,18.45,17.71,18.1,2271887,0
2013-12-05,15.79,17.33,15.62,17.1,4972867,0
2013-12-06,17.14,17.59,16.91,17.02,1732800,0
2013-12-09,17.02,17.3,16.93,17.03,1010200,0
2013-12-10,16.96,17.22,16.77,17.15,902800,0
2013-12-11,17.12,17.33,16.88,16.97,906600,0
2013-12-12,16.97,17.39,16.97,17.15,1187800,0
2013-12-13,17.17,17.17,16.85,16.94,1064100,0
2013-12-16,17,17.61,16.93,17.53,1021800,0
2013-12-17,17.52,17.82,17.38,17.81,951459,0
2013-12-18,17.84,18.3,17.7,18.16,1680100,0
2013-12-19,18.13,18.36,17.51,17.52,956300,0
2013-12-20,17.55,18.19,17.51,17.8,1649700,0
2013-12-23,18,18.47,17.84,18.24,1008300,0
2013-12-24,18.23,18.488,18.18,18.26,342088,0
2013-12-26,18.29,18.58,18.21,18.21,378600,0
2013-12-27,18.25,18.71,18.25,18.31,508200,0
2013-12-30,18.32,18.75,18.14,18.43,556500,0
2013-12-31,18.45,18.97,18.38,18.4,611265,0
2014-01-02,18.32,18.68,18.085,18.22,647035,0
2014-01-03,18.21,18.39,17.85,18.31,648051,0
2014-01-06,18.18,18.81,18.16,18.7,1007800,0
2014-01-07,18.81,18.9,18.33,18.37,941300,0
2014-01-08,18.37,18.71,18.03,18.64,787200,0
2014-01-09,18.39,18.64,17.87,18.08,1258800,0
2014-01-10,20.01,22.6,19.65,22.5,6697800,0
2014-01-13,22.22,22.58,20.94,21.23,2174700,0
2014-01-14,21.62,21.99,21.13,21.14,1240200,0
2014-01-15,21.14,21.14,20.71,20.85,884983,0
2014-01-16,20.78,21.15,20.62,20.88,662000,0
2014-01-17,20.86,21.1,20.33,20.39,553100,0
2014-01-21,20.59,20.64,20.16,20.31,541100,0
2014-01-22,20.28,20.66,19.98,20.52,467000,0
2014-01-23,20.41,20.47,20,20.4,394612,0
2014-01-24,20.35,20.35,19.52,19.59,816170,0
2014-01-27,19.8,19.91,19.01,19.56,916800,0
2014-01-28,19.67,21.1,19.67,20.45,1028280,0
2014-01-29,19.51,19.66,18.82,19.23,1756100,0
2014-01-30,19.36,19.85,19.07,19.1,676800,0
2014-01-31,19.08,19.28,18.77,19,458100,0
2014-02-03,19,19.175,18.08,18.13,618605,0
2014-02-04,18.21,18.89,18.18,18.18,624053,0
2014-02-05,18.28,18.63,17.54,17.79,734438,0
2014-02-06,17.81,19.03,17.81,18.68,749153,0
2014-02-07,18.66,19.21,18.66,18.98,386295,0
2014-02-10,19,19.15,18.27,18.52,583019,0
2014-02-11,18.5,18.73,18.22,18.44,421243,0
2014-02-12,18.47,18.83,18.07,18.11,592605,0
2014-02-13,18.02,18.46,17.81,18.27,498502,0
2014-02-14,18.2,18.46,17.95,17.99,384351,0
2014-02-18,18.17,18.34,17.83,18.12,758185,0
2014-02-19,18.08,18.47,17.95,18.08,874392,0
2014-02-20,18.12,18.24,17.735,17.93,589144,0
2014-02-21,18.05,18.65,17.91,17.97,507034,0
2014-02-24,18.02,18.31,17.99,18.11,597618,0
2014-02-25,18.13,18.378,17.97,18.19,628927,0
2014-02-26,18.32,19.35,18.32,18.96,1174927,0
2014-02-27,19.26,20.05,19.2,19.71,1194455,0
2014-02-28,19.66,20.21,19.38,19.57,811330,0
2014-03-03,19.88,19.91,18.89,19.88,521253,0
2014-03-04,19.82,20.49,19.73,20.43,802418,0
2014-03-05,20.14,20.452,19.97,20.17,408178,0
2014-03-06,20.2,20.31,19.65,20.1,390308,0
2014-03-07,20.273,20.79,20.273,20.48,530672,0
2014-03-10,20.43,21.13,20.39,20.79,735363,0
2014-03-11,20.78,20.89,20.536,20.64,593087,0
2014-03-12,20.44,20.5,19.91,20.08,818556,0
2014-03-13,20.12,20.46,19.77,19.91,526496,0
2014-03-14,19.91,20.65,19.818,20.36,699529,0
2014-03-17,20.42,20.46,20.11,20.23,599820,0
2014-03-18,20.28,20.56,19.75,20.47,610595,0
2014-03-19,20.51,20.51,20.1,20.21,638736,0
2014-03-20,20.06,20.3,19.94,20.02,455453,0
2014-03-21,20.13,20.66,19.922,20.35,923259,0
2014-03-24,20.59,20.76,20.29,20.6,822312,0
2014-03-25,21.01,21.23,20.38,20.86,1510034,0
2014-03-26,19,19.46,17.2,17.21,5846200,0
2014-03-27,17.33,17.92,17.12,17.82,2443155,0
2014-03-28,17.96,18.47,17.68,18.23,1388899,0
2014-03-31,18.3,18.52,18.05,18.14,748383,0
2014-04-01,18.21,18.88,18.19,18.7,864710,0
2014-04-02,18.74,19.56,18.632,19.52,1342893,0
2014-04-03,19.62,19.91,19.44,19.76,1095185,0
2014-04-04,19.8,19.97,18.92,19.02,1136144,0
2014-04-07,19,19.25,17.98,18.01,1750745,0
2014-04-08,18.03,18.19,17.77,17.94,1291711,0
2014-04-09,17.97,18.18,17.48,18.07,1443028,0
2014-04-10,17.95,18.05,17.1,17.31,1209375,0
2014-04-11,17.11,17.54,16.81,17.04,1452902,0
2014-04-14,17.5,17.827,17.01,17.26,1309432,0
2014-04-15,17.23,17.32,16.42,16.89,1174554,0
2014-04-16,16.98,17.22,16.495,16.61,1079366,0
2014-04-17,16.6,16.64,16,16.1,1906157,0
2014-04-21,16.21,16.6,16.2,16.52,1043999,0
2014-04-22,16.5,16.92,16.23,16.63,796315,0
2014-04-23,16.45,16.77,16.44,16.44,596824,0
2014-04-24,16.57,16.9,16.35,16.62,645210,0
2014-04-25,16.73,16.77,16.01,16.04,575320,0
2014-04-28,16.15,16.57,15.93,16.18,1110047,0
2014-04-29,16.18,16.76,16.1,16.43,783810,0
2014-04-30,16.37,16.51,16.11,16.36,1065222,0
2014-05-01,16.35,16.67,16.22,16.34,732072,0
2014-05-02,16.43,16.87,16.23,16.27,830670,0
2014-05-05,16.21,16.39,16,16.18,731448,0
2014-05-06,16.17,16.28,15.62,15.64,838400,0
2014-05-07,15.66,15.69,15.01,15.29,1137492,0
2014-05-08,15.4,16.34,15.33,15.71,784630,0
2014-05-09,15.63,16.1,15.56,16.08,690116,0
2014-05-12,16.09,16.91,16.08,16.84,856375,0
2014-05-13,16.88,17.34,16.77,16.99,912730,0
2014-05-14,17,17.154,16.63,16.75,524331,0
2014-05-15,16.76,16.76,16.24,16.38,606737,0
2014-05-16,16.44,16.78,16.44,16.77,551490,0
2014-05-19,16.7,16.77,16.46,16.68,679546,0
2014-05-20,16.72,16.72,15.8,16.04,1144234,0
2014-05-21,16.1,16.19,15.68,15.78,736408,0
2014-05-22,15.77,16.36,15.77,16,474049,0
2014-05-23,16.01,16.1,15.82,16.07,419965,0
2014-05-27,16.22,16.47,16.08,16.14,618847,0
2014-05-28,16.2,16.346,15.6,15.74,583109,0
2014-05-29,15.97,15.97,15.75,15.92,349491,0
2014-05-30,15.93,15.992,15.29,15.34,1218739,0
2014-06-02,15.37,15.473,14.9,15.06,885941,0
2014-06-03,14.99,15.4,14.8,15.1,948272,0
2014-06-04,14.98,15.37,14.98,15.15,964116,0
2014-06-05,15.15,15.26,14.8,15.04,1048783,0
2014-06-06,15.18,15.74,14.77,15.04,1809728,0
2014-06-09,15.03,15.69,14.96,15.28,2334801,0
2014-06-10,13.69,14,13.12,13.55,8042000,0
2014-06-11,13.32,14.18,13.32,14.06,3400453,0
2014-06-12,13.87,14.35,13.82,14.26,2081149,0
2014-06-13,14.34,14.72,14.16,14.7,1848350,0
2014-06-16,14.63,15.1,14.53,14.99,1473701,0
2014-06-17,14.78,15.32,14.78,15,1510400,0
2014-06-18,15.05,15.182,14.83,14.91,935406,0
2014-06-19,15.03,15.08,14.72,14.77,840500,0
2014-06-20,14.86,14.94,14.68,14.85,1762736,0
2014-06-23,14.89,15.01,14.82,14.91,666023,0
2014-06-24,14.86,15.09,14.77,14.89,873724,0
2014-06-25,14.85,14.98,14.74,14.83,702271,0
2014-06-26,14.82,14.926,14.34,14.49,972007,0
2014-06-27,14.47,14.74,14.41,14.7,1360309,0
2014-06-30,14.65,14.86,14.46,14.74,552750,0
2014-07-01,14.75,15.105,14.695,15.04,827360,0
2014-07-02,15.01,15.33,15,15.03,619500,0
2014-07-03,15.09,15.51,15.076,15.335,385537,0
2014-07-07,15.29,15.55,14.91,14.95,541116,0
2014-07-08,14.94,15.09,14.51,14.88,689051,0
2014-07-09,14.9,14.94,14.7,14.77,840258,0
2014-07-10,14.51,14.78,14.41,14.57,630851,0
2014-07-11,14.5,14.79,14.1,14.23,902450,0
2014-07-14,14.37,14.53,14.25,14.41,780316,0
2014-07-15,14.44,14.49,14.15,14.24,550800,0
2014-07-16,14.3,14.33,13.82,13.93,763599,0
2014-07-17,13.93,14.03,13.73,13.77,581870,0
2014-07-18,13.73,13.96,13.42,13.91,914700,0
2014-07-21,13.88,14.01,13.59,13.66,564768,0
2014-07-22,13.7,13.86,13.46,13.48,574201,0
2014-07-23,13.45,13.66,13.43,13.52,663475,0
2014-07-24,13.47,13.88,13.422,13.64,1058220,0
2014-07-25,13.57,13.59,13.02,13.08,1049259,0
2014-07-28,13.06,13.24,12.89,12.9,953451,0
2014-07-29,12.93,12.95,12.66,12.68,1534021,0
2014-07-30,12.77,12.77,12.39,12.64,1424009,0
2014-07-31,12.55,12.83,12.49,12.78,1129380,0
2014-08-01,12.8,12.88,12.48,12.49,769720,0
2014-08-04,12.51,12.9,12.48,12.84,954985,0
2014-08-05,12.73,13.12,12.6,13.03,620408,0
2014-08-06,12.94,13.37,12.94,13.3,611319,0
2014-08-07,13.37,13.37,12.94,12.98,505546,0
2014-08-08,13.01,13.49,12.97,13.45,508405,0
2014-08-11,13.49,13.5,13.25,13.37,458266,0
2014-08-12,13.36,13.46,12.8,12.85,654341,0
2014-08-13,12.84,12.994,12.45,12.58,538055,0
2014-08-14,12.62,12.9,12.49,12.84,368706,0
2014-08-15,12.91,12.93,12.573,12.83,456218,0
2014-08-18,12.94,13.26,12.83,13.18,461834,0
2014-08-19,13.22,13.79,13.17,13.62,540481,0
2014-08-20,13.59,13.83,13.51,13.79,680537,0
2014-08-21,13.76,13.97,13.575,13.87,454167,0
2014-08-22,13.87,14.06,13.79,14.01,372458,0
2014-08-25,14.08,14.25,14.02,14.18,421520,0
2014-08-26,14.23,14.76,14.16,14.66,860900,0
2014-08-27,14.65,14.9,14.48,14.73,587349,0
2014-08-28,14.62,14.65,14.05,14.19,711599,0
2014-08-29,14.19,14.26,13.96,14,613486,0
2014-09-02,14.04,14.1,13.52,13.63,942150,0
2014-09-03,13.7,13.81,13.46,13.48,721636,0
2014-09-04,13.46,13.77,13.454,13.65,1008912,0
2014-09-05,13.65,13.846,13.17,13.43,849925,0
2014-09-08,13.48,14.01,13.48,13.97,1392193,0
2014-09-09,13,13.79,12.96,13.34,4876597,0
2014-09-10,13.39,14.248,13.39,14.09,2075803,0
2014-09-11,13.97,14.51,13.86,14.18,1337253,0
2014-09-12,14.2,14.25,13.95,14.06,602057,0
2014-09-15,14,14.15,13.58,13.6,600639,0
2014-09-16,13.57,14.11,13.51,13.99,506236,0
2014-09-17,13.99,14.11,13.83,14.02,759418,0
2014-09-18,14.12,14.17,13.93,14.09,845718,0
2014-09-19,14.64,15.01,14.47,14.52,1645834,0
2014-09-22,14.45,14.52,13.97,14.07,839092,0
2014-09-23,14.05,14.45,13.87,14,625923,0
2014-09-24,14,14.25,13.85,14.06,529798,0
2014-09-25,14.02,14.45,13.84,14.01,1147310,0
2014-09-26,14.04,14.106,13.85,14.05,542193,0
2014-09-29,13.88,14.22,13.8,14.05,1324094,0
2014-09-30,14.16,14.16,13.75,13.93,1036227,0
2014-10-01,13.92,14.11,13.71,13.87,863768,0
2014-10-02,13.45,13.76,13.45,13.59,1115153,0
2014-10-03,13.73,13.92,13.55,13.71,951920,0
2014-10-06,13.73,13.84,13.26,13.31,1113696,0
2014-10-07,13.26,13.33,12.81,12.86,1520724,0
2014-10-08,12.86,13.12,12.47,13.11,1035871,0
2014-10-09,13,13.21,12.52,12.57,779696,0
2014-10-10,12.52,12.79,12.46,12.71,906566,0
2014-10-13,12.67,12.88,12.5,12.7,1109348,0
2014-10-14,12.82,13.15,12.65,12.99,1152283,0
2014-10-15,12.91,13.29,12.61,13.035,1091924,0
2014-10-16,12.39,12.77,12.02,12.67,1588643,0
2014-10-17,12.982,12.982,11.77,11.85,2606798,0
2014-10-20,11.8,11.966,11.43,11.77,1673820,0
2014-10-21,11.85,12.15,11.75,12.06,835041,0
2014-10-22,12.22,12.355,11.92,11.95,559187,0
2014-10-23,12.04,12.31,11.81,12.23,563071,0
2014-10-24,12.19,12.232,11.9,12.05,504666,0
2014-10-27,12.01,12.32,11.88,12.29,605932,0
2014-10-28,12.29,12.35,11.96,12.18,994124,0
2014-10-29,12.16,12.27,12.02,12.16,984181,0
2014-10-30,12.15,12.25,11.69,12.16,1045475,0
2014-10-31,12.39,12.47,11.89,11.91,977372,0
2014-11-03,11.37,11.525,11.06,11.46,1479892,0
2014-11-04,11.31,11.47,11.02,11.2,1141783,0
2014-11-05,11.28,11.52,11.19,11.46,645669,0
2014-11-06,11.58,11.93,11.43,11.92,695407,0
2014-11-07,11.85,11.88,11.62,11.73,773305,0
2014-11-10,11.72,11.92,11.505,11.64,445755,0
2014-11-11,11.67,11.84,11.58,11.72,476526,0
2014-11-12,11.71,12.19,11.71,12.12,715722,0
2014-11-13,12.09,12.317,11.72,11.85,801801,0
2014-11-14,11.89,12,11.71,11.88,720040,0
2014-11-17,11.85,12.018,11.66,11.67,392388,0
2014-11-18,11.67,11.859,11.46,11.78,525524,0
2014-11-19,11.81,11.91,11.55,11.8,452842,0
2014-11-20,11.74,12.61,11.74,12.55,1212137,0
2014-11-21,12.68,12.82,12.41,12.47,817888,0
2014-11-24,12.52,12.86,12.51,12.85,810565,0
2014-11-25,12.88,13.1,12.61,12.68,465438,0
2014-11-26,12.71,12.85,12.49,12.51,406032,0
2014-11-28,12.61,12.975,12.52,12.68,282750,0
2014-12-01,12.59,12.6,12.09,12.11,640604,0
2014-12-02,12.17,12.35,12.02,12.07,729399,0
2014-12-03,12.06,12.31,12.06,12.21,636077,0
2014-12-04,12.2,12.2,11.36,11.56,816920,0
2014-12-05,13,15.27,13,15.09,9477901,0
2014-12-08,15.1,15.78,14.7,15.05,3504667,0
2014-12-09,14.8,15.36,14.46,15.13,2441200,0
2014-12-10,14.78,16.16,14.5,15.16,3415829,0
2014-12-11,15.3,15.63,14.88,14.98,1354423,0
2014-12-12,14.82,15.82,14.82,15.55,1395634,0
2014-12-15,15.59,16.23,15.42,15.94,1525236,0
2014-12-16,15.94,16.37,15.61,15.97,1069355,0
2014-12-17,16,16.24,15.64,16.18,1121050,0
2014-12-18,16.35,16.97,16.31,16.63,899340,0
2014-12-19,16.732,16.75,16.23,16.44,1296032,0
2014-12-22,16.34,16.49,15.84,16.23,1041112,0
2014-12-23,16.26,16.67,16.24,16.36,643334,0
2014-12-24,16.45,16.525,16.19,16.27,250958,0
2014-12-26,16.33,16.8,16.231,16.6,526913,0
2014-12-29,16.57,17.01,16.52,16.79,531968,0
2014-12-30,16.77,17.272,16.76,16.93,462214,0
2014-12-31,16.93,17.11,16.68,16.7,572060,0
2015-01-02,16.84,17.05,16.519,16.71,1138400,0
2015-01-05,16.54,17.06,16.46,16.87,1267216,0
2015-01-06,16.92,17.07,16.45,16.7,936635,0
2015-01-07,16.75,17.43,16.53,16.77,1277767,0
2015-01-08,16.8,17.36,16.75,17.04,998246,0
2015-01-09,17.42,17.42,16.42,16.45,1469059,0
2015-01-12,16.53,16.7,16.22,16.62,1049695,0
2015-01-13,16.73,16.9,16.195,16.38,937641,0
2015-01-14,16.21,16.51,16.01,16.4,685306,0
2015-01-15,16.492,16.494,15.56,15.57,449603,0
2015-01-16,15.56,15.92,15.39,15.9,474420,0
2015-01-20,15.78,16.11,15.25,15.3,583219,0
2015-01-21,15.32,15.55,15.1,15.48,641765,0
2015-01-22,15.72,16.24,15.55,16.15,886220,0
2015-01-23,16.17,16.52,15.88,16.38,598113,0
2015-01-26,16.34,16.65,16.15,16.62,547722,0
2015-01-27,16.46,16.8,16.37,16.79,420368,0
2015-01-28,16.66,16.94,16.59,16.66,895867,0
2015-01-29,16.69,16.9,16.57,16.87,504855,0
2015-01-30,16.73,16.86,15.8,15.86,544411,0
2015-02-02,15.88,16.02,15.3,15.73,667585,0
2015-02-03,15.84,15.98,15.51,15.86,478031,0
2015-02-04,15.73,16.04,15.66,15.86,430616,0
2015-02-05,15.8,16.13,15.8,15.94,279314,0
2015-02-06,15.93,16.11,15.61,15.86,424653,0
2015-02-09,15.77,16.09,15.62,15.84,385536,0
2015-02-10,16.122,16.122,15.79,15.9,415433,0
2015-02-11,15.91,16.25,15.84,15.94,255848,0
2015-02-12,15.99,16.06,15.62,15.9,191632,0
2015-02-13,15.91,16.12,15.75,15.96,263414,0
2015-02-17,15.9,15.98,15.31,15.575,559809,0
2015-02-18,15.46,15.92,15.08,15.15,487611,0
2015-02-19,15.19,15.33,15.05,15.18,443197,0
2015-02-20,15.18,15.31,14.95,15.12,478979,0
2015-02-23,15.15,15.32,14.7,14.78,637108,0
2015-02-24,14.87,15.15,14.545,14.79,454795,0
2015-02-25,14.76,15.035,14.51,14.92,351517,0
2015-02-26,14.95,14.99,14.72,14.82,198841,0
2015-02-27,14.78,15.09,14.78,14.99,361024,0
2015-03-02,14.97,15.07,14.75,14.91,343500,0
2015-03-03,14.79,14.93,14.37,14.47,467900,0
2015-03-04,14.45,14.55,14.15,14.2,419200,0
2015-03-05,14.21,14.29,14.01,14.09,428300,0
2015-03-06,14.04,14.28,13.95,14.21,454300,0
2015-03-09,14.24,14.4,14.01,14.19,164600,0
2015-03-10,14.09,14.56,13.98,14.55,373900,0
2015-03-11,14.59,15.12,14.59,15.07,645900,0
2015-03-12,15.2,15.49,14.9,15.36,339400,0
2015-03-13,15.37,15.44,15.11,15.28,393900,0
2015-03-16,16.1,16.45,15.82,16.1,1326000,0
2015-03-17,16,16.23,15.79,16.05,506000,0
2015-03-18,16,16.06,15.61,16.03,454000,0
2015-03-19,16.02,16.19,15.98,16.05,330300,0
2015-03-20,16.12,16.4,16.12,16.13,908300,0
2015-03-23,16.18,16.34,16.06,16.22,549000,0
2015-03-24,16.2,16.93,16.06,16.84,1308300,0
2015-03-25,16.98,17.3,15.51,15.93,2498700,0
2015-03-26,16.12,16.93,15.99,16.76,1264400,0
2015-03-27,16.7,17.22,16.7,17.1,831300,0
2015-03-30,17.18,17.55,16.96,17.33,679100,0
2015-03-31,17.33,18.02,17.152,17.8,1213337,0
2015-04-01,17.78,17.89,17.25,17.67,1041300,0
2015-04-02,17.72,18.05,17.53,17.61,639500,0
2015-04-06,17.58,17.94,17.25,17.29,595100,0
2015-04-07,17.25,17.4,16.99,17.01,855941,0
2015-04-08,17,17.32,16.97,17.09,579600,0
2015-04-09,17.23,17.387,16.93,17.29,706984,0
2015-04-10,17.26,17.62,17.21,17.43,645400,0
2015-04-13,17.4,18,17.33,17.7,745200,0
2015-04-14,17.67,17.73,17.07,17.14,593500,0
2015-04-15,17.21,17.37,17.075,17.27,450677,0
2015-04-16,17.37,17.81,17,17.64,1034920,0
2015-04-17,17.5,17.5,16.65,17.17,793000,0
2015-04-20,17.24,17.64,16.99,17.59,831173,0
2015-04-21,17.72,17.72,17.51,17.61,596646,0
2015-04-22,17.67,17.8,17.57,17.69,761157,0
2015-04-23,17.57,18.22,17.57,18,759200,0
2015-04-24,17.98,18.23,17.9,17.98,836200,0
2015-04-27,18.13,18.21,17.6,17.69,534300,0
2015-04-28,17.71,17.71,17.25,17.4,283400,0
2015-04-29,17.33,17.44,16.69,16.97,651200,0
2015-04-30,16.82,17.02,16.62,16.93,379800,0
2015-05-01,16.95,17.32,16.81,17.17,596400,0
2015-05-04,17.14,17.25,16.76,16.81,458600,0
2015-05-05,16.77,16.98,16.47,16.58,319200,0
2015-05-06,16.61,16.71,16.01,16.55,532224,0
2015-05-07,16.55,17.05,16.498,17.02,390613,0
2015-05-08,17.19,17.4,16.93,16.93,248400,0
2015-05-11,16.93,17.25,16.93,17,138600,0
2015-05-12,16.94,16.95,16.47,16.49,272438,0
2015-05-13,16.44,16.58,16.19,16.34,373400,0
2015-05-14,16.4,16.6,15.84,16.03,484900,0
2015-05-15,16.04,16.41,16.03,16.33,229736,0
2015-05-18,16.4,16.81,16.28,16.73,421212,0
2015-05-19,16.73,16.82,16.17,16.41,563700,0
2015-05-20,16.4,16.56,16.3,16.35,319900,0
2015-05-21,16.35,16.62,16.25,16.35,504600,0
2015-05-22,16.34,16.4,15.99,16.26,446600,0
2015-05-26,16.24,16.36,15.9,15.93,255238,0
2015-05-27,15.91,15.93,15.67,15.79,315900,0
2015-05-28,15.84,16.01,15.69,15.7,384639,0
2015-05-29,15.73,15.73,15.37,15.67,461300,0
2015-06-01,15.77,15.8,15.31,15.34,611495,0
2015-06-02,15.42,15.72,15.21,15.72,636246,0
2015-06-03,15.73,16.5,15.66,16.31,499200,0
2015-06-04,16.14,16.58,16.02,16.46,1093900,0
2015-06-05,16.48,16.48,15.93,15.95,513600,0
2015-06-08,15.93,16.18,15.75,15.92,622600,0
2015-06-09,15.89,16.24,15.49,16.08,1175602,0
2015-06-10,14.25,14.32,13.37,13.805,5927128,0
2015-06-11,13.84,14.3,13.84,14.09,2017463,0
2015-06-12,14.04,14.32,13.93,14.31,863900,0
2015-06-15,14.14,14.28,13.86,13.98,938100,0
2015-06-16,13.93,13.97,13.68,13.74,945300,0
2015-06-17,13.74,13.84,13.41,13.58,1865400,0
2015-06-18,13.59,13.78,13.49,13.68,829500,0
2015-06-19,13.73,13.85,13.55,13.6,617600,0
2015-06-22,13.69,13.82,13.47,13.51,589800,0
2015-06-23,13.55,13.83,13.46,13.7,857766,0
2015-06-24,13.72,13.88,13.59,13.65,515400,0
2015-06-25,13.75,13.91,13.63,13.87,519000,0
2015-06-26,13.84,14.16,13.74,13.85,591400,0
2015-06-29,13.75,13.9,13.48,13.49,552200,0
2015-06-30,13.55,13.64,13.34,13.47,593702,0
2015-07-01,13.58,13.7,13.32,13.49,655700,0
2015-07-02,13.51,13.51,13.18,13.35,391100,0
2015-07-06,13.3,13.48,13.14,13.27,468200,0
2015-07-07,13.31,13.38,12.86,13.35,583300,0
2015-07-08,13.26,13.41,12.89,13.25,819400,0
2015-07-09,13.36,13.53,13.02,13.26,655300,0
2015-07-10,13.38,13.61,13.23,13.5,375800,0
2015-07-13,13.62,13.62,13.05,13.34,662300,0
2015-07-14,13.28,13.37,13.18,13.24,317025,0
2015-07-15,13.28,13.34,13.1,13.13,307137,0
2015-07-16,13.17,13.28,13.08,13.18,582600,0
2015-07-17,13.15,13.25,12.69,12.77,425000,0
2015-07-20,12.79,12.85,12.49,12.52,248600,0
2015-07-21,12.47,12.59,12.2,12.42,437700,0
2015-07-22,12.38,12.59,12.32,12.58,424900,0
2015-07-23,12.58,12.7,12.41,12.46,286100,0
2015-07-24,12.5,12.5,12.32,12.4,341400,0
2015-07-27,12.37,12.37,12.15,12.34,650000,0
2015-07-28,12.27,12.44,11.96,12.43,648500,0
2015-07-29,12.39,12.49,12.05,12.05,420900,0
2015-07-30,11.97,12.45,11.97,12.25,700400,0
2015-07-31,12.26,12.44,12.13,12.16,261200,0
2015-08-03,12.15,12.2,11.59,11.63,543849,0
2015-08-04,11.68,11.89,11.44,11.51,674900,0
2015-08-05,11.85,12.37,11.69,11.86,913200,0
2015-08-06,11.83,11.99,11.53,11.86,583977,0
2015-08-07,11.9,12.12,11.83,11.93,951900,0
2015-08-10,11.96,12.17,11.94,12,557700,0
2015-08-11,11.94,12.15,11.905,12.12,506670,0
2015-08-12,12.03,12.14,11.77,12.05,491100,0
2015-08-13,12.06,12.06,11.77,11.83,557100,0
2015-08-14,11.75,11.88,11.28,11.36,536100,0
2015-08-17,11.38,11.54,11.16,11.27,834500,0
2015-08-18,11.02,11.12,10.18,10.31,2229300,0
2015-08-19,10.72,10.96,10.38,10.49,903000,0
2015-08-20,10.33,10.4,10.19,10.21,631800,0
2015-08-21,10.07,10.41,10.07,10.24,981700,0
2015-08-24,10.17,10.435,10.04,10.14,723165,0
2015-08-25,10.6,10.6,10.18,10.37,605300,0
2015-08-26,10.54,10.91,10.54,10.84,831900,0
2015-08-27,10.87,11.25,10.68,11.1,700100,0
2015-08-28,11.03,11.47,11.03,11.17,539900,0
2015-08-31,11.18,11.53,11.12,11.24,520800,0
2015-09-01,11.08,11.4,10.85,11.14,617200,0
2015-09-02,11.33,11.47,11.21,11.39,609900,0
2015-09-03,11.91,12.41,11.89,12.1,1722300,0
2015-09-04,11.94,12.81,11.81,12.81,1117200,0
2015-09-08,12.77,12.94,12.22,12.63,1858400,0
2015-09-09,12.32,12.6,11.27,11.5,1944600,0
2015-09-10,11.4,11.87,11.21,11.66,1365704,0
2015-09-11,11.55,12.06,11.18,12.01,976200,0
2015-09-14,12.1,12.15,11.7,12.11,687300,0
2015-09-15,12.1,12.11,11.4,11.59,1221800,0
2015-09-16,11.65,12.01,11.49,11.95,807800,0
2015-09-17,12.27,12.7,12.1,12.22,1189452,0
2015-09-18,12.04,12.41,11.97,12,1128100,0
2015-09-21,12.12,12.51,12,12.32,670600,0
2015-09-22,12.22,12.51,12.18,12.5,849200,0
2015-09-23,12.46,12.53,12.07,12.37,613000,0
2015-09-24,12.26,12.6,12.24,12.5,722998,0
2015-09-25,12.64,12.64,12.25,12.43,560300,0
2015-09-28,12.32,12.45,11.97,12.08,643709,0
2015-09-29,12.08,12.32,11.99,12.26,478200,0
2015-09-30,12.47,12.47,11.99,12.23,776300,0
2015-10-01,12.23,12.27,11.82,11.97,708100,0
2015-10-02,11.83,12.31,11.69,12.27,456800,0
2015-10-05,12.19,12.65,11.85,12.47,693825,0
2015-10-06,12.5,12.62,12.22,12.32,520100,0
2015-10-07,12.29,12.81,12.23,12.78,543000,0
2015-10-08,12.72,13.31,12.72,13.25,639400,0
2015-10-09,13.17,13.55,12.83,13.34,787000,0
2015-10-12,13.3,13.65,13.2,13.61,748505,0
2015-10-13,13.52,13.75,13.27,13.52,917100,0
2015-10-14,13.51,13.65,13.18,13.38,586600,0
2015-10-15,13.7,13.7,13.06,13.51,561700,0
2015-10-16,13.56,13.83,13.43,13.82,512400,0
2015-10-19,13.84,14.13,13.6,13.94,582800,0
2015-10-20,13.89,14.06,13.78,13.95,206571,0
2015-10-21,14.02,14.06,13.71,13.74,425700,0
2015-10-22,13.85,14.21,13,14.03,537400,0
2015-10-23,14.05,14.1,13.3,13.78,699000,0
2015-10-26,13.81,14,13.16,13.82,358000,0
2015-10-27,13.73,13.83,13.28,13.48,493600,0
2015-10-28,13.51,14.26,13.48,14.25,591200,0
2015-10-29,14.25,14.52,13.35,14.06,847600,0
2015-10-30,14.05,14.86,12.51,14.21,342400,0
2015-11-02,14.16,14.25,13.78,14.09,471285,0
2015-11-03,14.03,14.58,14.03,14.39,798600,0
2015-11-04,14.47,14.51,14.07,14.27,270833,0
2015-11-05,14.33,14.7,14.15,14.53,291600,0
2015-11-06,14.53,14.6,13.95,14.15,607900,0
2015-11-09,14.16,14.25,13.63,13.94,356102,0
2015-11-10,13.89,14.2,13.67,14.18,500100,0
2015-11-11,14.11,14.11,13.34,13.56,959700,0
2015-11-12,13.56,13.93,12.99,13.28,543200,0
2015-11-13,13.13,13.13,12.54,12.56,798500,0
2015-11-16,12.59,12.89,12.49,12.86,597900,0
2015-11-17,12.86,13,12.43,12.79,999800,0
2015-11-18,12.79,13.24,12.65,13.17,689800,0
2015-11-19,13.12,13.27,12.71,12.81,625200,0
2015-11-20,13.13,14.11,13.13,14.02,2065900,0
2015-11-23,14.31,14.77,14.02,14.75,1407300,0
2015-11-24,14.41,15.22,14.41,14.94,872700,0
2015-11-25,15.02,15.44,14.89,15.3,575200,0
2015-11-27,15.34,15.5,15.01,15.43,219200,0
2015-11-30,15.39,15.45,14.77,14.93,605000,0
2015-12-01,15.08,15.29,14.87,14.98,465275,0
2015-12-02,15.06,15.3,14.89,14.92,357719,0
2015-12-03,15.07,15.13,14.49,14.49,683212,0
2015-12-04,14.4,15.29,14.39,15.28,669800,0
2015-12-07,15.21,15.57,15,15.37,622100,0
2015-12-08,15.3,15.74,15.3,15.38,952162,0
2015-12-09,16.45,16.73,15.4,16.33,2166100,0
2015-12-10,16.66,16.66,15.73,16.04,919800,0
2015-12-11,16,16.15,15.81,15.96,976300,0
2015-12-14,15.96,16.3,15.85,16.07,883186,0
2015-12-15,16.19,16.58,15.97,16.18,684500,0
2015-12-16,16.2,16.79,16.1,16.68,530800,0
2015-12-17,16.8,16.88,16.41,16.51,584700,0
2015-12-18,16.37,16.71,16.09,16.38,1640200,0
2015-12-21,16.41,16.63,16.19,16.59,529500,0
2015-12-22,16.68,17.2,16.65,17.1,642211,0
2015-12-23,17.24,17.3,16.99,17.26,505500,0
2015-12-24,17.22,17.31,17,17.11,145055,0
2015-12-28,17.18,17.79,16.64,17.51,529262,0
2015-12-29,17.54,17.89,17.54,17.78,504659,0
2015-12-30,17.81,17.87,17.53,17.7,285238,0
2015-12-31,17.56,17.9,17.4,17.41,440980,0
2016-01-04,17.06,17.75,17.01,17.5,769604,0
2016-01-05,17.65,18.61,16.922,18.46,986192,0
2016-01-06,18.05,18.46,17.76,18,897796,0
2016-01-07,17.97,18.5,17.74,17.78,1393206,0
2016-01-08,18.02,18.33,17.4941,17.65,1371349,0
2016-01-11,17.83,18.06,17.24,17.47,909651,0
2016-01-12,17.69,17.96,17.02,17.47,703698,0
2016-01-13,17.63,17.78,16.51,16.74,737953,0
2016-01-14,17,17.29,16.54,17.22,936454,0
2016-01-15,16.78,17.04,16.45,16.9,448182,0
2016-01-19,17.04,17.35,16.24,16.55,830800,0
2016-01-20,16.39,17.36,16.2,17.09,852242,0
2016-01-21,17.11,17.565,16.91,17.43,630958,0
2016-01-22,17.7,17.86,17.44,17.85,459197,0
2016-01-25,17.93,18.05,17.45,17.55,618356,0
2016-01-26,17.59,18.26,17.44,18.21,890350,0
2016-01-27,18.09,18.47,17.87,18.24,561871,0
2016-01-28,18.47,18.499,17.78,17.88,358343,0
2016-01-29,17.91,18.39,17.81,18.23,914537,0
2016-02-01,18.15,18.77,17.91,18.5,607315,0
2016-02-02,18.41,18.92,18.001,18.42,496029,0
2016-02-03,18.51,18.51,17.7,18.17,356404,0
2016-02-04,17.91,18.49,17.65,17.93,353894,0
2016-02-05,17.82,17.955,16.95,17.28,482238,0
2016-02-08,17.13,17.529,16.98,17.18,674241,0
2016-02-09,17.14,17.92,17.06,17.23,642566,0
2016-02-10,17.48,17.6,16.53,16.57,795050,0
2016-02-11,16.46,16.93,16.4,16.5,663283,0
2016-02-12,16.74,17.19,16.26,17.1,495116,0
2016-02-16,17.1,18.13,17.1,18.1,497018,0
2016-02-17,18.2,18.795,18.01,18.03,634633,0
2016-02-18,18.01,18.59,17.95,18.165,429660,0
2016-02-19,18.03,18.07,17.52,17.76,342762,0
2016-02-22,17.86,18.47,17.745,18.47,479402,0
2016-02-23,18.5,18.9,18.17,18.69,498180,0
2016-02-24,18.54,18.91,18.1,18.78,693753,0
2016-02-25,19.15,19.45,18.89,19.13,569926,0
2016-02-26,19.33,19.33,18.65,18.75,465262,0
2016-02-29,18.67,18.97,18.03,18.08,847114,0
2016-03-01,18.16,18.5,17.595,18.17,1275329,0
2016-03-02,18.21,18.85,17.82,18.72,815032,0
2016-03-03,18.61,18.7,18.01,18.28,631719,0
2016-03-04,18.19,18.72,18.03,18.51,421149,0
2016-03-07,18.46,19.09,18.41,18.55,607382,0
2016-03-08,18.49,19.05,18.4126,18.63,588815,0
2016-03-09,18.8,18.8,18.24,18.34,424704,0
2016-03-10,18.47,18.94,18.1,18.35,386194,0
2016-03-11,18.44,19.03,18.22,19,674174,0
2016-03-14,18.91,19.03,18.1,18.17,590628,0
2016-03-15,18.12,18.38,17.43,17.63,649860,0
2016-03-16,17.58,18.15,17.45,18.07,417537,0
2016-03-17,18.03,18.1699,17.425,17.96,559110,0
2016-03-18,18.08,18.29,17.8,18.04,1108582,0
2016-03-21,18.18,18.31,17.29,17.29,981539,0
2016-03-22,17.19,17.56,16.85,17.34,1448863,0
2016-03-23,17.53,19,17.53,18.44,3376270,0
2016-03-24,18.12,19.64,18.0501,19.11,2556083,0
2016-03-28,19.41,19.41,18.155,18.19,1409534,0
2016-03-29,18.34,18.86,18.32,18.79,1767757,0
2016-03-30,18.91,19,18.55,18.8,1178881,0
2016-03-31,18.77,19.255,18.65,19.16,975849,0
2016-04-01,18.98,19.73,18.67,19.63,1361789,0
2016-04-04,19.58,19.9,19.16,19.23,817441,0
2016-04-05,19.05,19.23,18.78,19.03,844344,0
2016-04-06,19.1,19.21,18.6,18.88,595539,0
2016-04-07,18.88,19.2,17.61,17.71,801682,0
2016-04-08,17.7,17.72,17.07,17.65,1151324,0
2016-04-11,17.68,17.7,17.32,17.5,1487783,0
2016-04-12,17.53,17.89,17.16,17.5,1131575,0
2016-04-13,18,18.62,17.88,18.5,1793077,0
2016-04-14,18.52,18.5594,17.9,18.16,1014540,0
2016-04-15,18.11,18.5,18.07,18.38,551434,0
2016-04-18,18.3,18.65,18.1501,18.52,648388,0
2016-04-19,18.51,18.56,17.7,17.79,663447,0
2016-04-20,17.95,18.01,17.32,17.44,1032580,0
2016-04-21,17.49,17.93,17.38,17.52,552159,0
2016-04-22,17.62,17.925,17.46,17.85,617371,0
2016-04-25,17.86,17.86,16.87,16.98,852423,0
2016-04-26,16.94,17.38,16.71,17.23,455295,0
2016-04-27,17.18,17.63,16.69,17.21,590101,0
2016-04-28,17.07,17.64,16.73,16.79,533023,0
2016-04-29,16.77,16.91,16.23,16.6,698784,0
2016-05-02,16.66,16.89,16.0505,16.79,818818,0
2016-05-03,16.67,17.12,16.09,16.31,710238,0
2016-05-04,16.14,16.58,16.03,16.21,459271,0
2016-05-05,16.15,16.17,15.44,15.85,793686,0
2016-05-06,15.74,16.15,15.56,16.06,688092,0
2016-05-09,15.98,16.565,15.98,16.16,497580,0
2016-05-10,16.09,16.13,15.43,15.7,1028447,0
2016-05-11,15.44,15.7,14.997,15.03,1063042,0
2016-05-12,15.02,15.195,14.77,15.08,768248,0
2016-05-13,14.96,15.31,14.82,14.88,963324,0
2016-05-16,14.94,15.19,14.75,14.91,788461,0
2016-05-17,11.19,11.26,10.2,10.5,14110729,0
2016-05-18,10.35,10.84,10.34,10.4,2714893,0
2016-05-19,10.46,10.65,10.35,10.41,2038080,0
2016-05-20,10.47,10.62,10.3,10.56,1444707,0
2016-05-23,10.54,10.768,10.43,10.45,925811,0
2016-05-24,10.46,10.53,10.15,10.19,1574707,0
2016-05-25,10.22,10.28,9.82,10.19,2015125,0
2016-05-26,10.18,10.51,10.18,10.4,896333,0
2016-05-27,10.34,10.62,10.34,10.49,1013898,0
2016-05-31,10.55,10.685,10.35,10.42,1359942,0
2016-06-01,10.43,10.68,10.4,10.47,1177179,0
2016-06-02,10.47,10.69,10.39,10.64,1524468,0
2016-06-03,10.53,10.67,10.43,10.5,867653,0
2016-06-06,10.6,10.71,10.41,10.49,893442,0
2016-06-07,10.5,10.7001,10.41,10.53,1372279,0
2016-06-08,10.53,10.65,10.335,10.44,1349843,0
2016-06-09,10.99,11.11,10.35,10.63,2949520,0
2016-06-10,10.32,10.45,9.75,10.1,2070618,0
2016-06-13,10.11,10.67,9.96,10.53,1485083,0
2016-06-14,10.61,10.96,10.41,10.54,1005127,0
2016-06-15,10.54,11.05,10.54,10.72,1233551,0
2016-06-16,10.71,10.72,10.44,10.55,751647,0
2016-06-17,10.58,10.95,10.58,10.83,1639021,0
2016-06-20,10.94,11.14,10.77,10.855,989524,0
2016-06-21,10.91,11.03,10.67,11,1003520,0
2016-06-22,10.98,11.02,10.67,10.74,808696,0
2016-06-23,10.86,11.03,10.715,10.81,611355,0
2016-06-24,10.45,10.795,10.14,10.72,892211,0
2016-06-27,10.6,10.69,9.99,10.26,952857,0
2016-06-28,10.51,10.9,10.5,10.59,708372,0
2016-06-29,10.64,11.16,10.56,11.08,886206,0
2016-06-30,11.14,11.19,10.9,11.05,742582,0
2016-07-01,11.06,11.63,10.96,11.45,924096,0
2016-07-05,11.28,11.29,10.88,11.03,886974,0
2016-07-06,11.02,11.35,10.97,11.3,691675,0
2016-07-07,11.25,11.475,11.14,11.31,592098,0
2016-07-08,11.46,12.085,11.4,11.85,1002243,0
2016-07-11,11.99,12.58,11.98,12.43,1198227,0
2016-07-12,12.45,12.675,12.425,12.48,780922,0
2016-07-13,12.5,12.61,12.04,12.27,786113,0
2016-07-14,12.33,12.5,12.15,12.34,761027,0
2016-07-15,12.16,12.492,12,12.12,646091,0
2016-07-18,12.2,12.535,12.09,12.38,595366,0
2016-07-19,12.39,12.46,12.16,12.28,392979,0
2016-07-20,12.3,12.49,12.06,12.43,405410,0
2016-07-21,12.45,12.62,12.13,12.3,630593,0
2016-07-22,12.3,12.3,12,12.21,428879,0
2016-07-25,12.22,12.68,11.6656,12.61,498060,0
2016-07-26,12.59,12.8989,12.55,12.64,547907,0
2016-07-27,12.72,12.96,12.565,12.87,531798,0
2016-07-28,12.87,12.96,12.37,12.55,475950,0
2016-07-29,12.55,12.81,12.311,12.71,744218,0
2016-08-01,12.67,12.89,12.44,12.83,408992,0
2016-08-02,12.83,12.83,12.24,12.49,759087,0
2016-08-03,12.36,12.41,11.96,12.31,626204,0
2016-08-04,12.33,12.665,12.31,12.57,472477,0
2016-08-05,12.74,13.28,12.51,13.19,756257,0
2016-08-08,13.25,13.4,13.03,13.25,452068,0
2016-08-09,13.19,13.47,12.93,13.2,598170,0
2016-08-10,13.16,13.38,13.005,13.02,316291,0
2016-08-11,13.35,13.82,13.04,13.49,525790,0
2016-08-12,13.54,13.56,13.25,13.49,855478,0
2016-08-15,13.53,13.93,13.5,13.92,340901,0
2016-08-16,13.92,14.05,13.755,13.9,576401,0
2016-08-17,13.8,13.915,13.58,13.62,631402,0
2016-08-18,13.74,14.19,13.62,14.18,509070,0
2016-08-19,14.11,14.3,14.025,14.28,429343,0
2016-08-22,14.3,14.33,14.01,14.11,498243,0
2016-08-23,14.19,14.4,14.01,14.15,490366,0
2016-08-24,14.06,14.37,13.75,14,601469,0
2016-08-25,14.05,14.22,13.72,13.915,456205,0
2016-08-26,13.91,14.23,13.79,13.88,457858,0
2016-08-29,13.96,14.33,13.81,14.14,467969,0
2016-08-30,14.03,14.39,13.59,13.74,744524,0
2016-08-31,13.8,13.96,13.59,13.65,524639,0
2016-09-01,13.65,13.745,13.35,13.59,621436,0
2016-09-02,13.62,13.85,13.37,13.8,584621,0
2016-09-06,13.87,14.14,13.57,13.99,1211904,0
2016-09-07,15.86,15.9,14.33,14.97,6230849,0
2016-09-08,15.15,16.2,15.02,16.03,2546753,0
2016-09-09,15.87,15.87,15.21,15.27,1437182,0
2016-09-12,15.22,15.61,15.11,15.51,1926222,0
2016-09-13,15.31,15.65,14.86,14.99,1051757,0
2016-09-14,15.11,15.34,14.93,15.09,1352243,0
2016-09-15,15.01,15.51,14.95,15.49,1147671,0
2016-09-16,15.34,15.51,15.24,15.44,1216509,0
2016-09-19,15.5,15.735,15.31,15.32,1077726,0
2016-09-20,15.3,15.57,15.04,15.17,847049,0
2016-09-21,15.35,15.44,15.1,15.31,713758,0
2016-09-22,15.35,15.46,15,15.19,678498,0
2016-09-23,15.21,15.52,15.05,15.13,1113812,0
2016-09-26,15.04,15.58,15.001,15.27,994814,0
2016-09-27,15.89,16.3,15.79,15.85,1246540,0
2016-09-28,15.85,15.8857,15.34,15.425,842168,0
2016-09-29,15.42,15.64,15.2,15.28,795921,0
2016-09-30,15.37,15.61,15.122,15.43,1097795,0
2016-10-03,15.45,15.485,15.23,15.4,953501,0
2016-10-04,15.35,15.825,15.23,15.7,1017418,0
2016-10-05,15.7,16.205,15.7,15.98,786058,0
2016-10-06,15.93,16.02,15.61,16,785796,0
2016-10-07,16.09,16.7,16.04,16.51,922990,0
2016-10-10,16.55,16.83,16.49,16.76,722565,0
2016-10-11,16.66,16.88,16.44,16.78,760367,0
2016-10-12,16.78,16.87,16.49,16.62,710589,0
2016-10-13,16.5,16.64,16.28,16.42,430582,0
2016-10-14,16.45,16.63,16.31,16.5,433951,0
2016-10-17,16.42,16.53,16.12,16.15,468490,0
2016-10-18,16.31,16.31,15.725,15.81,629724,0
2016-10-19,15.8,16.03,15.71,15.97,241662,0
2016-10-20,15.93,16.1,15.89,15.95,316582,0
2016-10-21,15.85,16.02,15.73,16.01,376090,0
2016-10-24,16.03,16.275,15.98,16.11,410052,0
2016-10-25,16.04,16.09,15.86,15.99,462463,0
2016-10-26,15.85,16.11,15.81,15.82,346905,0
2016-10-27,15.83,15.873,15.48,15.59,373865,0
2016-10-28,15.51,16.03,15.32,15.88,608797,0
2016-10-31,15.9,16.17,15.72,16.07,498857,0
2016-11-01,16.01,16.159,15.58,15.66,444171,0
2016-11-02,15.57,15.875,15.525,15.83,512849,0
2016-11-03,15.92,15.92,15.54,15.55,362099,0
2016-11-04,15.58,15.82,15.5,15.54,466754,0
2016-11-07,15.75,16.01,15.65,16,431356,0
2016-11-08,15.96,16.2475,15.81,16.08,329506,0
2016-11-09,15.76,16.27,15.4,16.17,1021238,0
2016-11-10,16.3,17.13,16.3,16.8,1092708,0
2016-11-11,16.8,17.16,16.67,17.14,890923,0
2016-11-14,17.3,18.14,17.25,17.43,623575,0
2016-11-15,16.79,17.03,16.25,16.77,801264,0
2016-11-16,16.43,17.1,16.18,16.89,456494,0
2016-11-17,16.77,17.04,16.67,16.77,547189,0
2016-11-18,16.65,16.965,16.36,16.96,622705,0
2016-11-21,16.97,16.97,16.54,16.6,532790,0
2016-11-22,16.74,17.39,16.72,17.27,803090,0
2016-11-23,17.03,17.325,16.93,17.17,370990,0
2016-11-25,17.28,17.28,16.855,16.89,199477,0
2016-11-28,16.9,16.91,16.359,16.55,690596,0
2016-11-29,16.51,16.85,16.395,16.61,784600,0
2016-11-30,16.62,16.65,15.93,15.98,915412,0
2016-12-01,15.93,15.93,14.98,15.11,1543271,0
2016-12-02,15.1,15.78,15.1,15.63,919310,0
2016-12-05,15.77,16.3,15.53,15.54,1471726,0
2016-12-06,17.75,20.23,17.01,20.01,7290594,0
2016-12-07,20.18,21.43,20.01,21.41,2333786,0
2016-12-08,21.44,22.385,21.4003,22.26,1911164,0
2016-12-09,22.19,22.39,21.0793,21.19,1606336,0
2016-12-12,21.37,21.37,20.831,21.17,1134276,0
2016-12-13,21.21,21.56,20.93,21.39,690063,0
2016-12-14,21.43,21.6192,21.19,21.34,720838,0
2016-12-15,21.31,21.33,20.26,20.45,931740,0
2016-12-16,20.52,20.89,20.01,20.07,1144507,0
2016-12-19,20.11,20.8,20.1,20.38,678511,0
2016-12-20,20.39,21.05,20.38,20.49,618931,0
2016-12-21,20.37,20.4697,19.8201,20.04,423276,0
2016-12-22,19.94,19.99,18.75,18.83,1113137,0
2016-12-23,18.76,19.12,18.61,18.7,937336,0
2016-12-27,18.75,18.87,18.24,18.51,920427,0
2016-12-28,18.64,18.8399,18.1,18.15,527473,0
2016-12-29,18.22,18.61,18.01,18.35,1006605,0
2016-12-30,18.31,18.62,17.98,18.03,1057727,0
2017-01-03,18.23,18.43,17.76,18.05,1432444,0
2017-01-04,18.08,18.61,17.9,18.28,1448647,0
2017-01-05,18.43,18.43,16.83,17.25,2690341,0
2017-01-06,17.51,17.6239,17.07,17.44,1716689,0
2017-01-09,18.28,19.47,18.28,18.75,2784061,0
2017-01-10,18.56,19.2,18.11,18.88,1398312,0
2017-01-11,19.01,19.13,18.13,18.25,934489,0
2017-01-12,18.25,18.36,17.98,18.21,787662,0
2017-01-13,18.24,18.57,18.24,18.37,387416,0
2017-01-17,18.37,19.5,18.335,18.63,717898,0
2017-01-18,18.54,18.7725,18.07,18.76,748420,0
2017-01-19,18.69,18.78,17.82,17.88,727736,0
2017-01-20,18,18.23,17.72,18,557207,0
2017-01-23,17.99,17.99,17.569,17.8,445571,0
2017-01-24,17.88,17.98,17.56,17.965,468790,0
2017-01-25,18.03,18.15,17.64,17.93,643348,0
2017-01-26,17.97,18.15,17.38,17.41,509074,0
2017-01-27,17.35,17.41,16.8,16.98,648648,0
2017-01-30,16.85,17.27,16.62,17.07,710859,0
2017-01-31,16.9,17.48,16.65,17.45,882333,0
2017-02-01,17.5,17.69,16.96,17.32,766206,0
2017-02-02,17.35,18.06,17.0675,17.67,815883,0
2017-02-03,17.73,18.28,17.53,17.83,461746,0
2017-02-06,17.75,17.94,17.41,17.52,535373,0
2017-02-07,17.66,17.71,17.28,17.29,332959,0
2017-02-08,17.18,17.83,16.95,17.73,593901,0
2017-02-09,17.73,18.49,17.73,18.13,516493,0
2017-02-10,18.24,18.83,18.05,18.8,665769,0
2017-02-13,18.82,19,18.27,18.45,675347,0
2017-02-14,18.43,19.09,18.43,18.74,566620,0
2017-02-15,18.64,18.99,18.12,18.31,500314,0
2017-02-16,18.28,18.515,17.76,17.86,463105,0
2017-02-17,17.86,18.18,17.75,18.03,380858,0
2017-02-21,18.24,18.476,18.043,18.2,547801,0
2017-02-22,18.22,18.455,18.05,18.45,447004,0
2017-02-23,18.48,18.63,16.71,16.75,1224394,0
2017-02-24,16.83,17.515,16.66,17.1,664227,0
2017-02-27,17,17.54,16.92,17.5,418104,0
2017-02-28,17.4,17.4,16.86,16.97,575107,0
2017-03-01,17.04,17.05,16.29,16.75,1048779,0
2017-03-02,16.7,17.16,16.36,16.94,477318,0
2017-03-03,16.9,17.14,16.39,16.6,383983,0
2017-03-06,16.55,16.72,16.34,16.69,400663,0
2017-03-07,16.6,16.8,16.46,16.51,284920,0
2017-03-08,16.49,16.8522,16.43,16.6,397409,0
2017-03-09,16.48,16.6795,15.79,15.84,954452,0
2017-03-10,15.95,16.24,15.76,16.11,552692,0
2017-03-13,16.08,16.17,15.73,15.99,613320,0
2017-03-14,15.86,16.13,15.6012,16.105,901251,0
2017-03-15,16.13,16.39,15.87,16.34,734098,0
2017-03-16,16.5,16.6,16.14,16.19,536389,0
2017-03-17,16.15,16.49,16.1,16.48,1056930,0
2017-03-20,16.75,16.77,15.52,15.53,1539953,0
2017-03-21,17.32,17.35,15.58,15.7,3840060,0
2017-03-22,15,15.78,14.96,15.71,1801123,0
2017-03-23,15.75,16.3,15.57,16.06,899238,0
2017-03-24,15.99,16,15.73,15.95,354916,0
2017-03-27,15.62,16.07,15.45,15.86,892280,0
2017-03-28,15.91,16.1,15.53,16.1,1096400,0
2017-03-29,16.1,16.5,16.06,16.3,641803,0
2017-03-30,16.2,16.47,15.99,16.45,797157,0
2017-03-31,16.41,16.5035,15.33,15.35,1071248,0
2017-04-03,15.33,15.46,14.895,14.98,1009478,0
2017-04-04,14.87,15.24,14.771,14.88,1429296,0
2017-04-05,14.88,15.05,14.16,14.17,879105,0
2017-04-06,14.25,14.92,14.25,14.75,861787,0
2017-04-07,14.72,15.15,14.6,15.04,1367607,0
2017-04-10,15,15.39,15,15.23,1133817,0
2017-04-11,15.18,15.545,14.99,15.46,710863,0
2017-04-12,15.39,15.422,15.0214,15.08,560006,0
2017-04-13,15.04,15.085,14.365,14.53,1061584,0
2017-04-17,14.5,14.78,14.36,14.75,515489,0
2017-04-18,14.71,14.92,14.65,14.8,312343,0
2017-04-19,14.82,15.1799,14.82,15.03,635743,0
2017-04-20,15.11,15.71,15.11,15.59,949564,0
2017-04-21,15.52,15.61,15.23,15.53,505441,0
2017-04-24,15.71,15.79,15.39,15.67,595318,0
2017-04-25,15.72,15.86,15.49,15.6,737587,0
2017-04-26,15.62,16.185,15.566,16.12,957301,0
2017-04-27,16.11,16.11,15.7,16.06,768204,0
2017-04-28,16.01,16.16,15.65,15.78,661511,0
2017-05-01,15.86,16.09,15.45,15.72,847178,0
2017-05-02,15.7,15.795,15.49,15.73,591612,0
2017-05-03,15.69,15.91,15.53,15.79,395611,0
2017-05-04,15.83,15.86,15.25,15.39,386245,0
2017-05-05,15.47,15.73,15.28,15.69,490823,0
2017-05-08,15.7,15.71,15.3,15.38,399313,0
2017-05-09,15.39,15.76,15.31,15.7,401498,0
2017-05-10,15.6,16.005,15.6,15.85,527281,0
2017-05-11,15.68,15.68,14.63,15.01,682965,0
2017-05-12,14.92,14.96,14.4,14.77,780908,0
2017-05-15,14.81,14.98,14.485,14.55,564459,0
2017-05-16,14.56,14.57,14.09,14.32,651480,0
2017-05-17,14.1,14.228,13.89,13.96,469374,0
2017-05-18,13.94,14.2299,13.66,13.8,846706,0
2017-05-19,13.8,13.81,13.28,13.31,769133,0
2017-05-22,13.31,13.72,13.31,13.62,666298,0
2017-05-23,13.7,13.81,13.27,13.33,894341,0
2017-05-24,13.27,13.43,12.87,12.93,1151499,0
2017-05-25,13.08,13.23,12.8,12.81,652445,0
2017-05-26,12.8,12.8,12.34,12.66,1041188,0
2017-05-30,12.66,12.8,12.29,12.47,1115964,0
2017-05-31,13.89,13.89,12.41,12.66,1278381,0
2017-06-01,12.64,12.97,12.48,12.73,1359924,0
2017-06-02,12.79,12.95,12.62,12.72,1277783,0
2017-06-05,12.69,12.69,12.08,12.11,2067344,0
2017-06-06,10.3,11.18,10.18,10.66,6094678,0
2017-06-07,10.67,11.26,10.31,11.195,2151660,0
2017-06-08,11.15,11.285,10.94,10.95,1445055,0
2017-06-09,11,11.58,10.78,11.39,1295965,0
2017-06-12,11.37,11.91,11.35,11.77,1334016,0
2017-06-13,11.81,11.89,11.43,11.56,789952,0
2017-06-14,11.61,11.669,11.37,11.49,817835,0
2017-06-15,11.4,11.5,11.12,11.24,789746,0
2017-06-16,11.02,11.215,10.76,11.18,1152380,0
2017-06-19,11.21,11.21,10.8,10.9,958280,0
2017-06-20,10.9,10.9,10.56,10.68,641181,0
2017-06-21,10.66,10.71,10.25,10.3,802850,0
2017-06-22,10.29,10.605,10.26,10.52,713635,0
2017-06-23,10.46,10.53,10.19,10.5,903938,0
2017-06-26,10.57,10.71,10.47,10.62,627255,0
2017-06-27,10.55,11.2,10.55,10.94,1092394,0
2017-06-28,11.03,11.29,10.96,11.14,840116,0
2017-06-29,11.2,11.48,11.055,11.18,558355,0
2017-06-30,11.22,11.34,10.89,10.94,710285,0
2017-07-03,10.88,11.455,10.88,11.35,529345,0
2017-07-05,11.3,11.53,11.025,11.14,669248,0
2017-07-06,11.01,11.07,10.52,10.565,797583,0
2017-07-07,10.62,10.88,10.47,10.68,1300692,0
2017-07-10,10.62,10.96,9.92,10.125,1623635,0
2017-07-11,10.11,10.21,9.89,10,749982,0
2017-07-12,10.08,10.14,9.72,9.84,892823,0
2017-07-13,9.88,10.4,9.88,10.215,725888,0
2017-07-14,10.27,10.27,9.9,9.92,508402,0
2017-07-17,9.92,10.28,9.88,10.02,578774,0
2017-07-18,10.02,10.035,9.74,9.81,534856,0
2017-07-19,9.83,10.1,9.77,10.02,683670,0
2017-07-20,10.05,10.25,9.95,10.12,433137,0
2017-07-21,10.16,10.16,9.115,9.315,2229437,0
2017-07-24,9.28,9.365,8.68,8.88,1325561,0
2017-07-25,8.94,9.4,8.91,9.3,802008,0
2017-07-26,9.34,9.54,9.1793,9.34,571339,0
2017-07-27,9.37,9.69,9.34,9.67,686720,0
2017-07-28,9.62,9.68,9.42,9.5,612677,0
2017-07-31,9.54,9.76,9.36,9.73,882513,0
2017-08-01,9.76,9.76,9.27,9.4,585207,0
2017-08-02,9.4,9.49,9.13,9.2,612196,0
2017-08-03,9.19,9.59,9.09,9.14,742170,0
2017-08-04,9.25,9.37,9.13,9.2,667860,0
2017-08-07,9.22,9.29,8.91,9.11,945261,0
2017-08-08,9.17,9.5801,9.17,9.28,799787,0
2017-08-09,9.2,9.245,8.64,8.69,1499356,0
2017-08-10,8.6,8.68,8.3,8.5,1702453,0
2017-08-11,8.5,8.76,8.48,8.7,1122450,0
2017-08-14,8.76,8.76,8.28,8.41,803790,0
2017-08-15,8.08,8.28,7.97,7.99,893291,0
2017-08-16,8.15,8.38,8.095,8.15,642957,0
2017-08-17,8.06,8.33,7.93,8.01,689227,0
2017-08-18,8,8.12,7.78,7.98,2164943,0
2017-08-21,7.21,7.5,6.705,7.03,6181647,0
2017-08-22,7.11,7.63,7.11,7.52,1972328,0
2017-08-23,7.65,7.77,7.37,7.39,920684,0
2017-08-24,7.61,7.83,7.47,7.53,914754,0
2017-08-25,7.52,8.09,7.47,8.03,1247061,0
2017-08-28,8.03,8.06,7.61,7.8,1161650,0
2017-08-29,7.7,7.9,7.42,7.46,1324509,0
2017-08-30,7.47,7.56,7.32,7.37,1740387,0
2017-08-31,7.54,7.62,7.25,7.26,1058666,0
2017-09-01,7.31,7.71,7.31,7.66,1055401,0
2017-09-05,7.65,7.65,7.15,7.28,2140917,0
2017-09-06,6.85,7.56,6.76,7.14,4570907,0
2017-09-07,7.09,7.15,6.8,7,2388401,0
2017-09-08,6.95,7.05,6.81,6.87,1544489,0
2017-09-11,6.96,6.97,6.76,6.94,1525755,0
2017-09-12,6.99,7.25,6.989,7.11,1159097,0
2017-09-13,7.13,7.38,7.12,7.26,1433802,0
2017-09-14,7.23,7.38,7.06,7.22,1412853,0
2017-09-15,7.21,7.46,7.075,7.46,2663973,0
2017-09-18,7.47,7.49,7.03,7.1,1679691,0
2017-09-19,7.12,7.19,6.99,7.03,1246043,0
2017-09-20,7,7.05,6.83,7.05,1000612,0
2017-09-21,7.05,7.06,6.86,6.88,698853,0
2017-09-22,6.85,7.04,6.67,7.01,797943,0
2017-09-25,6.98,7.39,6.98,7.17,711717,0
2017-09-26,7.19,7.35,7.17,7.23,760755,0
2017-09-27,7.28,7.335,7.08,7.29,1167668,0
2017-09-28,7.31,7.42,7.2,7.34,791941,0
2017-09-29,7.34,7.46,7.26,7.36,771722,0
2017-10-02,7.37,7.46,7.195,7.46,798692,0
2017-10-03,7.48,7.48,7.29,7.43,1050478,0
2017-10-04,7.44,7.59,7.35,7.45,1621583,0
2017-10-05,7.48,7.61,7.317,7.54,913140,0
2017-10-06,7.51,7.605,7.49,7.52,770522,0
2017-10-09,7.52,7.56,7.11,7.13,1327537,0
2017-10-10,7.14,7.27,7.05,7.1,672247,0
2017-10-11,7.09,7.21,6.88,6.93,1026088,0
2017-10-12,6.87,6.9,6.58,6.81,1162762,0
2017-10-13,6.87,7.02,6.81,6.93,1685727,0
2017-10-16,6.93,7.04,6.87,6.88,1032190,0
2017-10-17,6.88,6.9614,6.77,6.84,582610,0
2017-10-18,6.8507,6.995,6.78,6.8,667267,0
2017-10-19,6.78,6.85,6.665,6.79,605746,0
2017-10-20,6.85,7,6.8,6.97,566345,0
2017-10-23,6.96,7.11,6.89,6.97,709097,0
2017-10-24,7,7.08,6.84,6.87,800403,0
2017-10-25,6.86,6.9,6.66,6.88,918443,0
2017-10-26,6.87,7.0074,6.82,6.89,603258,0
2017-10-27,6.87,6.9,6.34,6.61,1173435,0
2017-10-30,6.59,6.63,6.33,6.41,691246,0
2017-10-31,6.41,6.53,6.41,6.47,499654,0
2017-11-01,6.49,6.53,6.35,6.42,704579,0
2017-11-02,6.43,6.51,6.385,6.47,608724,0
2017-11-03,6.44,6.675,6.35,6.53,623952,0
2017-11-06,6.55,6.68,6.48,6.56,496270,0
2017-11-07,6.52,6.58,6.46,6.53,537760,0
2017-11-08,6.49,6.65,6.45,6.61,481935,0
2017-11-09,6.54,6.95,6.54,6.79,650084,0
2017-11-10,6.84,7.065,6.84,7.01,592894,0
