Date,Open,High,Low,Close,Volume,OpenInt
2009-11-19,15,15,15,15,0,0
2009-11-20,14.5,17.51,14,14.84,19669753,0
2009-11-23,15.05,15.05,14.5,14.5,3062933,0
2009-11-24,14.54,14.6,14.25,14.6,2625038,0
2009-11-25,14.8,14.8,14.25,14.39,1740034,0
2009-11-27,14.07,14.27,13.99,14.22,608860,0
2009-11-30,14.27,14.4,13.05,13.5,2968010,0
2009-12-01,13.5,13.8,13.25,13.36,1204403,0
2009-12-02,13.59,13.83,13.37,13.49,2452395,0
2009-12-03,13.88,13.88,13.26,13.34,999811,0
2009-12-04,13.46,13.55,12.96,13.3,649733,0
2009-12-07,13.72,13.72,13.25,13.42,690753,0
2009-12-08,13.34,13.36,12.97,13.04,641201,0
2009-12-09,13.1,13.21,12.67,12.78,715070,0
2009-12-10,12.8,12.95,12.53,12.93,1414710,0
2009-12-11,13.02,13.09,12.63,12.69,822399,0
2009-12-14,12.87,13.36,12.78,13.23,1453972,0
2009-12-15,13.24,13.52,13.24,13.49,1044590,0
2009-12-16,13.67,13.69,13.31,13.47,859836,0
2009-12-17,13.38,13.93,13.28,13.75,895423,0
2009-12-18,13.9,14.55,13.71,14.55,4786491,0
2009-12-21,14.43,14.86,14.27,14.83,739353,0
2009-12-22,14.87,14.99,14.5,14.86,808817,0
2009-12-23,14.93,15.25,14.87,15.01,1027707,0
2009-12-24,14.99,15.2,14.9,15,122002,0
2009-12-28,15.12,15.12,14.95,15.01,263697,0
2009-12-29,15.05,15.16,14.94,15.04,579696,0
2009-12-30,14.99,15.15,14.9,15.03,401360,0
2009-12-31,15.1,15.1,14.35,14.56,338870,0
2010-01-04,14.97,15.1,14.69,14.85,549867,0
2010-01-05,14.85,15.3,14.76,15.11,958075,0
2010-01-06,15.1,16.27,15.07,16.17,1983829,0
2010-01-07,16.18,16.56,15.02,16.38,923725,0
2010-01-08,16.26,16.61,16.16,16.59,661084,0
2010-01-11,17.31,17.63,16.64,16.8,1110073,0
2010-01-12,16.94,17.2,16.61,16.78,1046202,0
2010-01-13,16.88,17.09,16.54,16.75,470432,0
2010-01-14,16.75,17.25,16.47,16.56,748556,0
2010-01-15,16.56,16.76,15.55,16.1,650479,0
2010-01-19,16.2,16.56,16.1,16.55,443921,0
2010-01-20,16.45,16.48,15.84,16.24,622354,0
2010-01-21,16.14,16.17,14.85,15.11,1394677,0
2010-01-22,14.9,15.11,14.66,14.82,621106,0
2010-01-25,15.14,15.44,14.85,15.27,319438,0
2010-01-26,14.94,15.23,14.72,14.96,775723,0
2010-01-27,14.86,15.06,13.95,14.92,582862,0
2010-01-28,14.95,15.04,14.4,14.46,300809,0
2010-01-29,14.51,14.78,13.25,13.51,572302,0
2010-02-01,13.7,14,13.65,13.91,405597,0
2010-02-02,13.85,14.55,13.64,14.24,494277,0
2010-02-03,14.22,14.78,14.22,14.42,253931,0
2010-02-04,14.25,14.29,13.5,13.7,409164,0
2010-02-05,13.69,14.39,13.5,14.31,361532,0
2010-02-08,14.3,14.55,13.9,14.12,264647,0
2010-02-09,14.3,14.58,14.1,14.18,554032,0
2010-02-10,14.11,14.3,13.8,14.26,227149,0
2010-02-11,14.17,14.78,14.12,14.69,392318,0
2010-02-12,14.5,15.04,14.22,14.98,574191,0
2010-02-16,15.15,15.89,15.15,15.78,498812,0
2010-02-17,15.95,15.99,15.29,15.66,335185,0
2010-02-18,15.54,15.74,15.34,15.6,194708,0
2010-02-19,15.47,15.67,15.34,15.47,281946,0
2010-02-22,15.59,15.6,15.19,15.26,248540,0
2010-02-23,15.24,15.36,14.45,14.71,453505,0
2010-02-24,14.76,15.1,14.65,15.03,338927,0
2010-02-25,14.81,15.37,14.54,15.3,388686,0
2010-02-26,15.27,15.49,15,15.21,489451,0
2010-03-01,15.2,15.48,15.12,15.41,346397,0
2010-03-02,15.57,15.87,15.36,15.62,676510,0
2010-03-03,15.6,16.24,15.52,16.2,1345679,0
2010-03-04,16.15,16.22,15.7,16.09,969004,0
2010-03-05,16.21,17,16.19,16.72,1071943,0
2010-03-08,16.9,16.9,16.35,16.39,519753,0
2010-03-09,16.31,16.97,16.07,16.18,672170,0
2010-03-10,16.12,16.66,16.08,16.5,460815,0
2010-03-11,16.34,16.47,16.1,16.24,398599,0
2010-03-12,16.25,16.52,16.2,16.52,361864,0
2010-03-15,16.43,17.38,16.02,16.84,887146,0
2010-03-16,16.95,16.97,16.26,16.75,771069,0
2010-03-17,17.4,17.6,16.45,16.59,1395191,0
2010-03-18,16.47,16.83,15.74,16.25,714010,0
2010-03-19,16.25,16.35,15.81,16.02,1104411,0
2010-03-22,15.82,15.85,15.17,15.67,756700,0
2010-03-23,15.6,16.16,15.5,16.12,507578,0
2010-03-24,15.97,16.25,15.95,16.1,521038,0
2010-03-25,16.22,16.5,15.88,16.1,633980,0
2010-03-26,16.07,16.59,16.01,16.1,475405,0
2010-03-29,16.2,16.53,16.16,16.41,267052,0
2010-03-30,16.48,16.66,16.15,16.41,356886,0
2010-03-31,16.35,16.75,16.3,16.64,553689,0
2010-04-01,16.81,16.99,16.7,16.89,569461,0
2010-04-05,17.05,17.23,16.89,17.15,494423,0
2010-04-06,16.97,17.12,16.57,16.77,451843,0
2010-04-07,16.7,16.99,16.37,16.44,274037,0
2010-04-08,16.29,16.5,16.03,16.29,267313,0
2010-04-09,16.33,16.67,16.33,16.57,207602,0
2010-04-12,16.65,16.81,16.38,16.55,308472,0
2010-04-13,16.55,16.8,16.33,16.75,412897,0
2010-04-14,16.85,16.85,16.03,16.71,888497,0
2010-04-15,16.64,16.73,16.32,16.51,490253,0
2010-04-16,16.42,16.54,15.7,16,404710,0
2010-04-19,15.87,16.7,15.85,16.44,841146,0
2010-04-20,16.5,16.8,16.28,16.75,1868599,0
2010-04-21,16.7,16.89,16.37,16.8,285385,0
2010-04-22,16.58,16.67,16.25,16.52,312018,0
2010-04-23,16.56,16.91,16.48,16.88,269512,0
2010-04-26,16.99,17.15,16.25,16.27,450042,0
2010-04-27,16.2,16.55,15.42,15.43,525970,0
2010-04-28,15.77,16.06,15.45,15.99,241066,0
2010-04-29,16.12,16.39,15.91,16.34,290560,0
2010-04-30,16.34,16.34,15.76,16,511285,0
2010-05-03,16.07,16.16,15.66,16.05,458758,0
2010-05-04,15.77,15.78,14.89,15.1,413104,0
2010-05-05,14.82,15.04,14.21,14.46,576432,0
2010-05-06,14.4,14.49,13,14.3,387609,0
2010-05-07,14.12,14.49,13.35,13.74,380257,0
2010-05-10,14.85,14.99,13.92,14.12,780529,0
2010-05-11,13.87,14.48,13.72,14.28,473406,0
2010-05-12,14.39,15.07,14.35,14.9,854986,0
2010-05-13,14.98,15.44,14.41,14.7,717824,0
2010-05-14,14.54,14.64,14.13,14.6,311706,0
2010-05-17,14.82,14.82,14.08,14.37,501134,0
2010-05-18,14.69,14.94,14.23,14.28,592976,0
2010-05-19,14.26,14.5,13.6,14.31,450919,0
2010-05-20,13.91,14.22,13.46,13.83,671430,0
2010-05-21,13.49,14.1,13.49,13.96,593474,0
2010-05-24,13.88,13.99,13.43,13.58,375983,0
2010-05-25,13.41,13.58,12.82,13.49,508772,0
2010-05-26,13.64,14.55,13.59,14.05,1893794,0
2010-05-27,14.25,15.05,14.18,15.03,524715,0
2010-05-28,14.99,15.43,14.71,14.76,487897,0
2010-06-01,14.56,15.11,14.1,14.11,417932,0
2010-06-02,14.23,15.04,13.86,15,399137,0
2010-06-03,15,15.68,14.9,15.16,944384,0
2010-06-04,14.78,15.1,14.41,14.5,287962,0
2010-06-07,14.51,14.54,13.79,13.85,316708,0
2010-06-08,13.82,14.02,13.5,13.89,225579,0
2010-06-09,14,14.08,13.58,13.82,258056,0
2010-06-10,14.05,14.61,13.92,14.41,266945,0
2010-06-11,14.19,14.49,14.1,14.49,118905,0
2010-06-14,14.71,14.75,14.2,14.27,261708,0
2010-06-15,14.4,14.67,14.32,14.61,387174,0
2010-06-16,14.36,14.69,14.36,14.49,160230,0
2010-06-17,14.55,14.74,14.26,14.53,218433,0
2010-06-18,14.62,14.9,14.32,14.68,433929,0
2010-06-21,14.9,15.02,14.16,14.41,358073,0
2010-06-22,14.44,14.76,13.92,13.97,376197,0
2010-06-23,14.01,14.59,13.92,14.09,420794,0
2010-06-24,14.17,14.18,13.82,13.87,201153,0
2010-06-25,13.98,14.66,13.8,14.35,650780,0
2010-06-28,14.25,14.4,13.91,14.01,265522,0
2010-06-29,13.72,13.77,13.04,13.26,405667,0
2010-06-30,13.33,14.24,13.26,13.26,428478,0
2010-07-01,13.33,13.65,13.01,13.45,488668,0
2010-07-02,13.57,13.64,13.15,13.45,150692,0
2010-07-06,13.75,13.93,13.14,13.2,334903,0
2010-07-07,13.19,13.92,13.16,13.88,218664,0
2010-07-08,14.06,14.32,13.64,14.27,190145,0
2010-07-09,14.28,14.84,14.14,14.83,284017,0
2010-07-12,14.73,14.82,14.19,14.52,149410,0
2010-07-13,14.71,15.45,14.7,15,497951,0
2010-07-14,14.9,15.55,14.78,15.32,361110,0
2010-07-15,15.34,15.39,14.83,15.15,301447,0
2010-07-16,15.04,15.1,14.59,14.61,215703,0
2010-07-19,14.74,14.77,14.27,14.59,125613,0
2010-07-20,14.34,14.8,14.19,14.4,438724,0
2010-07-21,14.57,14.99,14.09,14.2,253498,0
2010-07-22,14.45,15.14,14.4,14.9,699541,0
2010-07-23,14.89,15.44,14.8,15.24,463134,0
2010-07-26,15.3,15.5,15.05,15.31,390112,0
2010-07-27,15.47,15.5,15.03,15.16,270511,0
2010-07-28,15.07,15.24,14.89,15.08,187014,0
2010-07-29,15.23,15.49,14.69,15.4,589545,0
2010-07-30,15.15,15.7,14.91,15.35,677768,0
2010-08-02,15.65,16.05,15.42,16.01,380349,0
2010-08-03,15.91,16.16,15.68,16.14,247180,0
2010-08-04,16.18,16.45,15.8,16.35,757351,0
2010-08-05,16.25,16.95,16.09,16.67,853953,0
2010-08-06,16.5,17.29,16.45,17.12,1192961,0
2010-08-09,17.3,18.24,17.2,17.5,1066525,0
2010-08-10,17.3,17.36,16.5,16.77,569217,0
2010-08-11,16.51,16.51,15.94,16.1,443712,0
2010-08-12,15.79,16.65,15.75,16.13,620428,0
2010-08-13,16.06,16.75,15.85,16.35,318842,0
2010-08-16,16.3,16.95,16.21,16.65,405115,0
2010-08-17,16.81,17.25,16.57,16.76,547186,0
2010-08-18,16.81,16.87,16.29,16.33,308652,0
2010-08-19,16.29,16.43,15.8,15.84,505576,0
2010-08-20,15.66,15.8,15.44,15.76,208962,0
2010-08-23,15.92,16.07,15.6,15.65,301207,0
2010-08-24,15.42,15.71,15.19,15.24,385980,0
2010-08-25,15.15,15.46,14.77,15.36,353119,0
2010-08-26,15.42,15.64,14.97,15.03,150940,0
2010-08-27,15.16,15.91,14.92,15.86,235047,0
2010-08-30,15.73,15.83,15.43,15.46,194904,0
2010-08-31,15.4,15.94,15.24,15.82,239204,0
2010-09-01,16.08,17,15.95,16.68,340216,0
2010-09-02,16.62,17.25,16.52,17.1,293831,0
2010-09-03,17.27,17.33,16.88,17.21,267997,0
2010-09-07,17.04,17.29,16.62,16.74,303613,0
2010-09-08,16.85,17.09,16.53,16.76,322984,0
2010-09-09,16.97,17.09,16.3,16.4,235576,0
2010-09-10,16.47,16.99,16.42,16.74,219484,0
2010-09-13,16.89,17.12,16.39,16.42,324268,0
2010-09-14,16.34,16.91,16.11,16.5,298124,0
2010-09-15,16.39,16.63,16.21,16.43,180713,0
2010-09-16,16.35,16.7,16.34,16.63,417563,0
2010-09-17,16.73,17.18,16.49,17.05,423691,0
2010-09-20,17.06,17.72,16.8,17.57,360678,0
2010-09-21,17.5,17.96,17.15,17.44,298748,0
2010-09-22,17.55,18,17.49,17.72,275537,0
2010-09-23,17.62,17.92,17.29,17.43,206027,0
2010-09-24,17.63,17.81,17.43,17.81,144406,0
2010-09-27,17.86,18.39,17.76,18.25,296419,0
2010-09-28,18.35,18.4,17.76,18.09,266203,0
2010-09-29,18,18.4,17.97,18.37,240874,0
2010-09-30,18.45,18.59,17.82,18.25,354858,0
2010-10-01,18.4,19,18.23,18.84,263522,0
2010-10-04,18.8,18.8,18.18,18.38,400142,0
2010-10-05,18.54,18.9,18.39,18.5,459054,0
2010-10-06,18.37,18.82,18.09,18.61,306959,0
2010-10-07,18.68,18.71,18.16,18.28,253283,0
2010-10-08,18.14,18.79,18.13,18.48,334409,0
2010-10-11,18.52,19,18.39,18.81,443697,0
2010-10-12,18.81,18.91,18.54,18.65,254652,0
2010-10-13,18.8,19.08,18.69,18.93,275185,0
2010-10-14,18.96,19.42,18.77,19.07,345374,0
2010-10-15,19.08,19.08,17.93,18.1,621097,0
2010-10-18,18.16,18.55,17.54,17.66,654734,0
2010-10-19,17.51,18.28,16.91,17.14,885585,0
2010-10-20,17.25,17.82,17.25,17.71,274468,0
2010-10-21,17.84,18.31,17.4,17.69,275664,0
2010-10-22,17.77,17.77,17.13,17.28,408255,0
2010-10-25,17.45,17.67,16.86,17.09,585887,0
2010-10-26,17.01,17.67,16.97,17.4,357354,0
2010-10-27,17.21,17.64,17.1,17.47,200473,0
2010-10-28,17.66,17.84,16.98,17.05,255903,0
2010-10-29,17,17.7,17,17.37,317510,0
2010-11-01,17.48,17.84,17.3,17.61,361969,0
2010-11-02,17.81,18.4,17.77,18.15,320100,0
2010-11-03,18.14,18.14,17.42,17.72,414834,0
2010-11-04,18.08,18.45,18.06,18.3,331733,0
2010-11-05,18.5,19.17,18.48,18.78,647129,0
2010-11-08,18.77,20,18.44,19.81,684538,0
2010-11-09,20.01,20.76,19.72,20.26,693537,0
2010-11-10,20.34,20.95,20.12,20.92,390003,0
2010-11-11,20.74,22.2,20.61,21.93,448400,0
2010-11-12,21.81,21.81,20.5,20.7,637050,0
2010-11-15,20.88,21.05,20.5,20.54,366658,0
2010-11-16,20.33,20.54,19.03,19.41,877410,0
2010-11-17,19.36,20.4,19.28,19.77,330290,0
2010-11-18,20.07,20.91,20.02,20.87,437986,0
2010-11-19,20.78,22.21,20.54,22.07,675639,0
2010-11-22,21.94,21.94,20.8,20.97,912875,0
2010-11-23,20.44,20.82,19.75,19.78,520050,0
2010-11-24,19.96,20.89,19.96,20.83,343803,0
2010-11-26,20.59,20.73,20.25,20.26,80233,0
2010-11-29,20.21,20.95,20.01,20.84,254026,0
2010-11-30,20.63,21.1,20.27,20.97,316559,0
2010-12-01,21.49,21.7,20.42,20.48,641222,0
2010-12-02,20.54,21.56,20.5,21.45,267431,0
2010-12-03,21.4,22,21.25,21.58,345497,0
2010-12-06,21.6,21.73,20.71,21.02,1171852,0
2010-12-07,21.31,21.55,20.77,20.87,565839,0
2010-12-08,21.1,21.92,20.61,21.77,605534,0
2010-12-09,21.82,22.7,21.46,22.61,661498,0
2010-12-10,22.66,23.56,22.3,22.92,621740,0
2010-12-13,22.15,22.68,21.3,21.34,1156841,0
2010-12-14,21.41,21.78,20.61,20.7,891305,0
2010-12-15,20.1,20.43,19.66,20.01,1726560,0
2010-12-16,19.91,19.96,19.5,19.9,16644506,0
2010-12-17,20,20.69,19.95,20.62,3287061,0
2010-12-20,21.19,21.27,20.77,21.19,2024676,0
2010-12-21,21.45,21.5,21.02,21.42,1760686,0
2010-12-22,21.48,21.55,20.98,21.49,1981913,0
2010-12-23,21.4,22.2,21.33,22.03,1213717,0
2010-12-27,21.98,22.79,21.8,22.77,1390136,0
2010-12-28,22.78,23.07,22.49,22.49,1144439,0
2010-12-29,22.94,23,22.71,22.71,1038132,0
2010-12-30,22.78,23.07,22.45,22.74,982034,0
2010-12-31,23.35,23.46,22.98,23.23,1069192,0
2011-01-03,23.54,23.9,23.04,23.19,1690949,0
2011-01-04,23.5,23.51,22.11,22.77,2150474,0
2011-01-05,22.86,23.53,22.6,23.5,1533767,0
2011-01-06,23.54,23.71,22.64,22.93,1468153,0
2011-01-07,23.03,23.14,22.31,22.46,734372,0
2011-01-10,22.5,22.67,22.04,22.22,1005196,0
2011-01-11,22.48,23.4,22.27,23.25,1594903,0
2011-01-12,23.48,23.51,22.31,23.08,1685250,0
2011-01-13,23.01,23.73,22.97,23.25,1692743,0
2011-01-14,23.15,23.2,22.25,22.38,1787628,0
2011-01-18,22.24,23,22.14,22.86,952012,0
2011-01-19,22.92,23,22.04,22.2,982661,0
2011-01-20,22.27,22.27,21.25,21.59,1834465,0
2011-01-21,21.86,22.1,21.14,21.17,1041695,0
2011-01-24,21.1,21.46,20.6,21.41,1199552,0
2011-01-25,21.28,21.97,21.04,21.37,1057376,0
2011-01-26,21.47,23,21.47,22.86,1153250,0
2011-01-27,22.81,22.83,22.33,22.62,853986,0
2011-01-28,22.45,22.72,21.65,22.52,1279028,0
2011-01-31,22.72,23.18,22.48,22.77,943467,0
2011-02-01,23,24,22.99,23.91,1060437,0
2011-02-02,23.8,24.69,23.8,23.94,929152,0
2011-02-03,23.87,24.2,23.14,24.18,873178,0
2011-02-04,24.07,24.21,23.27,23.66,762199,0
2011-02-07,23.74,24.2,23.6,23.83,817887,0
2011-02-08,23.72,23.92,23.18,23.24,691411,0
2011-02-09,23.16,23.27,22.39,22.6,1101433,0
2011-02-10,22.36,22.95,22.35,22.76,926766,0
2011-02-11,22.66,22.82,22.5,22.74,442922,0
2011-02-14,22.92,23.21,22.64,22.92,932641,0
2011-02-15,22.91,23.18,22.69,22.74,887440,0
2011-02-16,23.03,23.13,22.2,22.53,1172132,0
2011-02-18,22.74,22.75,21.78,22.02,810631,0
2011-02-22,21.88,22.56,21.5,21.75,1643343,0
2011-02-23,21.68,21.91,20.75,21.07,2038665,0
2011-02-24,21.07,21.56,20.95,21.36,1387639,0
2011-02-25,20.35,20.67,19.23,19.84,5839882,0
2011-02-28,20,20.81,19.91,20.5,2518752,0
2011-03-01,20.89,21.07,20.16,20.23,2403893,0
2011-03-02,20.25,20.97,20.12,20.62,1348764,0
2011-03-03,21.05,21.36,20.78,21.31,1516681,0
2011-03-04,21.48,22.12,21.14,21.29,1600183,0
2011-03-07,21.55,21.59,20.4,20.74,1244761,0
2011-03-08,20.72,21.08,20.4,20.99,911326,0
2011-03-09,20.96,21.15,20.6,20.75,876836,0
2011-03-10,20.46,20.61,19.97,20.01,1156598,0
2011-03-11,19.76,20.45,19.75,20.07,781469,0
2011-03-14,20.03,20.72,20,20.62,949603,0
2011-03-15,20.15,21.06,19.78,20.76,1548595,0
2011-03-16,21.14,21.72,20.53,20.62,2468231,0
2011-03-17,21.16,21.67,21,21.39,837765,0
2011-03-18,21.6,22.05,21.32,21.9,4649811,0
2011-03-21,22.18,22.25,21.1,21.19,1448655,0
2011-03-22,21.19,21.55,21.01,21.48,650018,0
2011-03-23,21.49,21.75,20.9,21.66,1329414,0
2011-03-24,21.81,21.82,21.3,21.44,917578,0
2011-03-25,21.5,22.12,21.43,21.65,703124,0
2011-03-28,21.7,21.77,20.98,21.07,928401,0
2011-03-29,21.06,21.38,20.95,21.17,997065,0
2011-03-30,21.2,21.5,20.67,21.35,1149476,0
2011-03-31,21.37,21.83,21.3,21.59,724983,0
2011-04-01,21.8,22.19,21.66,21.88,822979,0
2011-04-04,22.12,22.24,21.59,21.76,590791,0
2011-04-05,21.75,22.17,21.5,21.61,596087,0
2011-04-06,22.47,22.52,21.27,21.32,2493857,0
2011-04-07,21.43,21.84,20.85,20.97,1243083,0
2011-04-08,21.11,21.78,21.11,21.75,1653729,0
2011-04-11,22.02,22.04,21.46,21.57,1716571,0
2011-04-12,21.5,21.63,21.15,21.31,2034199,0
2011-04-13,21.5,21.67,20.98,21.09,1309460,0
2011-04-14,21,21.48,20.6,20.64,2138512,0
2011-04-15,20.34,20.36,19.79,19.88,2707305,0
2011-04-18,19.68,20.1,19.39,19.87,1941570,0
2011-04-19,19.88,19.93,19.05,19.42,2530033,0
2011-04-20,19.64,19.7,19.29,19.66,1518357,0
2011-04-21,19.75,20.02,19.55,19.94,1259973,0
2011-04-25,19.98,20.46,19.97,20.29,1386943,0
2011-04-26,20.47,20.5,20.09,20.33,942466,0
2011-04-27,20.42,20.55,19.95,20.09,1766633,0
2011-04-28,20.06,20.2,19.7,19.81,1313831,0
2011-04-29,19.88,20.94,19.81,20.82,1897799,0
2011-05-02,21.16,21.68,20.73,20.81,2412408,0
2011-05-03,20.71,20.89,20.32,20.48,1249224,0
2011-05-04,20.34,20.57,19.81,20.18,1828057,0
2011-05-05,20.61,21.09,19.45,19.59,2812351,0
2011-05-06,19.77,20.32,19.67,19.95,1313818,0
2011-05-09,19.99,20.68,19.95,20.59,898819,0
2011-05-10,20.76,20.8,20.32,20.65,887696,0
2011-05-11,20.63,20.63,19.82,19.97,1465695,0
2011-05-12,20.74,21.41,20.52,20.93,3030043,0
2011-05-13,20.87,20.9,19.92,19.97,1754376,0
2011-05-16,19.92,20.66,19.85,20.07,1169028,0
2011-05-17,19.96,20.66,19.8,20.55,1380930,0
2011-05-18,20.56,20.9,20.32,20.87,858387,0
2011-05-19,20.97,21,20.32,20.65,1012741,0
2011-05-20,20.58,20.67,20.2,20.58,777330,0
2011-05-23,20.23,20.52,20.03,20.45,689717,0
2011-05-24,20.49,20.85,20.16,20.22,1034487,0
2011-05-25,20.23,20.8,20.23,20.58,609805,0
2011-05-26,20.59,20.81,20.3,20.75,821233,0
2011-05-27,20.9,21.2,20.65,20.9,891760,0
2011-05-31,21.02,21.26,20.4,21.24,1605781,0
2011-06-01,21.21,21.34,20.7,20.75,1025799,0
2011-06-02,20.72,21.3,20.42,20.49,1202526,0
2011-06-03,20.29,20.53,19.69,19.76,1143354,0
2011-06-06,19.7,20.08,19.38,19.45,954779,0
2011-06-07,19.53,19.58,19.05,19.23,1301915,0
2011-06-08,19.23,19.51,18.96,19.17,1368343,0
2011-06-09,19.25,19.91,19.12,19.74,1071922,0
2011-06-10,19.64,20.21,19.52,20.08,1624119,0
2011-06-13,20.13,20.41,19.45,19.51,1409976,0
2011-06-14,19.67,20.52,19.67,20.3,1371441,0
2011-06-15,20.13,20.16,19.29,19.38,1100583,0
2011-06-16,19.39,19.68,18.85,19.37,1562195,0
2011-06-17,19.48,19.64,19.05,19.19,1649449,0
2011-06-20,19.12,19.51,18.98,19.07,706200,0
2011-06-21,19.19,19.81,19.14,19.66,750064,0
2011-06-22,19.61,20.27,19.47,19.85,892758,0
2011-06-23,19.58,19.95,19.23,19.88,953452,0
2011-06-24,19.94,20.52,19.94,20.38,4035017,0
2011-06-27,20.39,20.43,19.73,20.21,816053,0
2011-06-28,20.32,20.64,20.18,20.58,729697,0
2011-06-29,20.69,21.11,20.39,21.01,741755,0
2011-06-30,21,21.41,20.92,21.3,815050,0
2011-07-01,21.35,21.6,20.98,21.42,657809,0
2011-07-05,21.57,21.82,21.35,21.68,749313,0
2011-07-06,21.63,21.63,21.07,21.4,508199,0
2011-07-07,21.62,21.8,21.55,21.67,500788,0
2011-07-08,21.33,21.83,21.19,21.82,613140,0
2011-07-11,21.51,21.51,20.9,20.99,554361,0
2011-07-12,20.88,21.6,20.87,21.2,893058,0
2011-07-13,21.34,21.8,21.12,21.72,794586,0
2011-07-14,21.82,21.91,20.81,20.88,685615,0
2011-07-15,21.04,21.32,20.67,21.2,787166,0
2011-07-18,21.2,21.95,21.12,21.92,1063333,0
2011-07-19,22.08,22.7,22,22.46,1077764,0
2011-07-20,22.72,22.77,22.23,22.74,915314,0
2011-07-21,22.85,23.12,22.6,23.09,660014,0
2011-07-22,23.14,23.34,23.01,23.28,734554,0
2011-07-25,22.95,23.19,22.6,23.11,488378,0
2011-07-26,23.01,23.2,22.78,23.02,1057189,0
2011-07-27,22.81,22.95,22.16,22.25,922979,0
2011-07-28,22.23,22.74,22,22.06,669753,0
2011-07-29,21.88,22.4,21.36,22.3,1021333,0
2011-08-01,22.78,22.92,22.16,22.45,1263432,0
2011-08-02,22.35,22.69,21.64,21.67,899111,0
2011-08-03,22.59,22.74,19.81,21.41,1776972,0
2011-08-04,21.1,21.15,19.72,19.74,1771872,0
2011-08-05,19.96,20.24,18.81,19.45,1667357,0
2011-08-08,18.8,19.42,17.67,17.85,2116560,0
2011-08-09,18.32,19.38,17.33,19.35,1578689,0
2011-08-10,19.09,19.91,18.35,19.07,1983679,0
2011-08-11,19.1,20.5,18.84,20.28,1744682,0
2011-08-12,20.51,20.8,19.95,20.42,1069525,0
2011-08-15,20.6,21.35,20.6,21.22,785504,0
2011-08-16,20.89,21.01,20.02,20.06,784734,0
2011-08-17,20.2,20.54,19.49,19.55,1017370,0
2011-08-18,19.02,19.15,18.2,18.37,1170251,0
2011-08-19,18.14,18.71,17.7,17.72,779867,0
2011-08-22,18.23,18.32,17.37,17.46,645496,0
2011-08-23,17.54,17.91,17.28,17.81,1394572,0
2011-08-24,17.84,18.64,17.75,18.52,1227792,0
2011-08-25,18.63,18.88,18.13,18.35,1193195,0
2011-08-26,18.89,19.05,18.12,19.01,1440756,0
2011-08-29,19.13,19.42,18.92,19.22,1920135,0
2011-08-30,19.03,19.43,18.78,19.31,1186690,0
2011-08-31,19.48,20,19.48,20,1421989,0
2011-09-01,19.98,20.35,19.67,19.71,1141148,0
2011-09-02,19.28,19.67,19.07,19.42,827906,0
2011-09-06,18.9,19.47,18.52,19.38,953082,0
2011-09-07,19.78,20.62,19.77,20.59,1294084,0
2011-09-08,20.4,20.96,20.38,20.74,1417887,0
2011-09-09,20.42,21.06,19.87,20.08,1189777,0
2011-09-12,19.61,19.98,19.11,19.63,1122865,0
2011-09-13,19.7,19.99,19.35,19.82,855125,0
2011-09-14,19.95,20.59,19.56,20.3,894585,0
2011-09-15,20.48,20.91,20.23,20.72,740508,0
2011-09-16,20.76,20.8,20.17,20.63,1271616,0
2011-09-19,20.48,20.75,20.01,20.55,1074508,0
2011-09-20,20.65,20.75,19.77,19.98,1051287,0
2011-09-21,19.88,19.94,18.7,18.73,1687567,0
2011-09-22,18.06,18.11,16.57,17.27,2034096,0
2011-09-23,17.08,17.49,16.89,17.03,1138506,0
2011-09-26,17.27,17.64,16.54,17.63,862399,0
2011-09-27,18.3,18.73,18.02,18.19,1229691,0
2011-09-28,18.2,18.26,17.29,17.37,1007929,0
2011-09-29,17.92,18.1,17.27,17.75,895082,0
2011-09-30,17.47,17.76,16.88,16.95,930068,0
2011-10-03,16.76,17.06,16.26,16.29,1214927,0
2011-10-04,16.05,16.99,15.91,16.91,1713530,0
2011-10-05,17.01,17.94,16.84,17.74,922522,0
2011-10-06,17.67,18.25,17.35,18.04,1140976,0
2011-10-07,18.15,18.41,17.68,17.72,1010443,0
2011-10-10,18.18,18.51,17.97,18.48,1017106,0
2011-10-11,18.33,19.17,18.26,19.03,786368,0
2011-10-12,19.37,19.96,19.35,19.57,1150575,0
2011-10-13,19.38,19.95,19.21,19.82,886670,0
2011-10-14,20,20.27,19.86,20.2,740297,0
2011-10-17,20.17,20.62,20.01,20.11,959680,0
2011-10-18,20.13,20.92,19.74,20.68,968147,0
2011-10-19,20.67,21.1,20.2,20.41,1365440,0
2011-10-20,20.33,20.99,20.16,20.91,2156047,0
2011-10-21,21.3,21.68,20.68,21.47,2001206,0
2011-10-24,21.47,22.15,21.41,22.12,709167,0
2011-10-25,21.87,22.03,21.34,21.37,1025806,0
2011-10-26,21.79,22.18,21.22,22.09,680766,0
2011-10-27,22.77,23.32,22.29,23.26,1974597,0
2011-10-28,23.64,24.34,22.94,24.02,2038368,0
2011-10-31,23.45,23.87,22.92,22.95,914143,0
2011-11-01,21.92,22.82,21.86,22.34,1034383,0
2011-11-02,22.97,23.12,22.5,22.9,859439,0
2011-11-03,23.2,23.75,22.32,23.59,1014056,0
2011-11-04,23.36,23.72,22.76,23.33,963111,0
2011-11-07,23.34,23.52,22.91,23.29,526489,0
2011-11-08,23.38,23.92,22.85,23.39,1056131,0
2011-11-09,22.58,22.87,21.46,21.59,1391594,0
2011-11-10,21.93,22.21,21.34,21.67,1410900,0
2011-11-11,21.96,22.02,21.3,21.51,1046691,0
2011-11-14,21.5,21.88,21.15,21.83,1018258,0
2011-11-15,21.65,22.08,21.26,21.91,773789,0
2011-11-16,21.64,21.7,20.69,20.78,956401,0
2011-11-17,20.8,20.95,19.92,20.08,1194535,0
2011-11-18,20.17,20.38,19.88,20.05,993231,0
2011-11-21,19.64,19.96,19.11,19.76,942220,0
2011-11-22,19.82,20.13,19.05,19.2,1048976,0
2011-11-23,19.03,19.04,18.2,18.21,872880,0
2011-11-25,18.21,18.35,17.85,17.91,304322,0
2011-11-28,18.59,18.89,18.49,18.73,748268,0
2011-11-29,18.7,19.71,18.51,19.65,1410108,0
2011-11-30,19.94,21.45,19.81,21.37,2268416,0
2011-12-01,21.19,21.23,20.81,21.13,912349,0
2011-12-02,21.39,21.44,20.56,20.66,510924,0
2011-12-05,21.08,21.43,20.64,20.85,600856,0
2011-12-06,20.74,20.88,20.38,20.65,755528,0
2011-12-07,20.51,20.73,20.25,20.37,1046514,0
2011-12-08,20.15,20.35,19.33,19.41,1248303,0
2011-12-09,19.47,20.51,19.42,20.4,867062,0
2011-12-12,19.95,20.05,19.11,19.48,1420481,0
2011-12-13,19.66,19.89,19,19.12,786039,0
2011-12-14,18.89,19.66,18.72,19.35,1677001,0
2011-12-15,19.64,19.71,19.06,19.14,696472,0
2011-12-16,19.38,19.8,19.02,19.16,1221501,0
2011-12-19,19.25,19.34,18.65,18.78,904315,0
2011-12-20,19.21,19.74,19.05,19.58,954394,0
2011-12-21,19.48,20.06,19.19,20.03,653799,0
2011-12-22,20.06,20.78,19.97,20.5,715325,0
2011-12-23,20.65,20.65,20.07,20.25,332638,0
2011-12-27,20.12,20.16,19.65,19.78,350849,0
2011-12-28,19.68,19.92,19.08,19.16,648519,0
2011-12-29,19.19,19.63,19.16,19.27,372640,0
2011-12-30,19.16,19.48,19.04,19.32,250724,0
2012-01-03,19.78,20.03,19.17,19.49,1251491,0
2012-01-04,19.47,19.9,19.21,19.81,815537,0
2012-01-05,19.65,20.07,19.26,19.8,472850,0
2012-01-06,19.81,20.09,19.26,19.86,610480,0
2012-01-09,19.96,20.03,19.3,19.34,653141,0
2012-01-10,19.7,20.13,19.55,20.08,727814,0
2012-01-11,20.07,20.34,19.65,20.22,588306,0
2012-01-12,20.31,20.44,19.76,20.1,891867,0
2012-01-13,19.85,20.16,19.42,19.5,1033093,0
2012-01-17,19.67,19.82,19.09,19.17,829924,0
2012-01-18,19.02,19.32,18.64,19.23,1017458,0
2012-01-19,18.64,19.34,18.64,19.12,1313390,0
2012-01-20,19.51,19.75,18.93,19.09,2587377,0
2012-01-23,19.15,19.75,19.13,19.37,1211444,0
2012-01-24,19.12,19.22,18.85,19.16,1607129,0
2012-01-25,19.12,19.21,18.85,19.16,1724227,0
2012-01-26,19.23,19.45,19.06,19.34,9642299,0
2012-01-27,18.8,19.59,18.8,19.39,1400977,0
2012-01-30,19.18,19.65,18.87,19.6,1199729,0
2012-01-31,19.43,19.7,18.33,18.95,1984618,0
2012-02-01,19.02,19.44,18.96,19,1373574,0
2012-02-02,18.96,19.83,18.96,19.66,1233513,0
2012-02-03,19.96,20.1,19.75,19.78,1001400,0
2012-02-06,19.53,20,19.47,19.95,557003,0
2012-02-07,19.94,19.94,19.51,19.7,705191,0
2012-02-08,19.84,20.17,19.5,19.54,700228,0
2012-02-09,19.66,19.95,19.2,19.81,1306948,0
2012-02-10,19.39,19.39,18.12,18.35,2079661,0
2012-02-13,18.43,18.48,18.05,18.17,1220636,0
2012-02-14,17.58,17.81,16.98,17.04,2983400,0
2012-02-15,17.02,17.22,16.8,16.97,1701855,0
2012-02-16,16.94,17.58,16.84,17.49,1395019,0
2012-02-17,18.54,19.09,17.81,18.43,2904710,0
2012-02-21,18.47,18.67,18.02,18.04,1078410,0
2012-02-22,17.99,18.2,17.81,17.99,997683,0
2012-02-23,17.92,18.05,17.67,17.95,719223,0
2012-02-24,17.91,18.33,17.68,18.25,716042,0
2012-02-27,18.09,18.13,17.83,17.84,1032253,0
2012-02-28,17.8,18.19,17.8,18.16,887307,0
2012-02-29,18.13,18.36,17.72,17.72,1348271,0
2012-03-01,17.88,18.17,17.6,17.61,784164,0
2012-03-02,17.6,17.74,16.86,16.92,1327879,0
2012-03-05,16.86,16.9,16.19,16.55,1669858,0
2012-03-06,16.35,16.62,16,16.45,1384931,0
2012-03-07,16.5,16.93,16.36,16.83,820901,0
2012-03-08,16.94,16.99,16.61,16.83,834174,0
2012-03-09,17.1,17.34,16.79,17.18,1053161,0
2012-03-12,17.13,17.3,16.72,16.75,632186,0
2012-03-13,16.85,17.19,16.82,17.12,751080,0
2012-03-14,17.1,17.31,16.71,16.79,1564503,0
2012-03-15,16.82,17.23,16.53,17,1536281,0
2012-03-16,17.07,17.72,16.98,17.5,1358916,0
2012-03-19,17.45,18.19,17.38,17.85,1242224,0
2012-03-20,17.66,17.67,17.02,17.48,756842,0
2012-03-21,17.54,17.6,17.14,17.15,455789,0
2012-03-22,16.9,16.93,16.42,16.66,782156,0
2012-03-23,16.59,16.98,16.46,16.75,784636,0
2012-03-26,17.01,17.09,16.45,16.52,722178,0
2012-03-27,16.55,16.83,16.39,16.61,633839,0
2012-03-28,16.57,16.57,15.97,16.26,798004,0
2012-03-29,16.03,16.25,15.72,16.12,1251373,0
2012-03-30,16.3,16.3,15.81,15.93,1370551,0
2012-04-02,15.87,16.52,15.78,16.13,1226692,0
2012-04-03,16.07,16.18,15.6,15.77,732036,0
2012-04-04,15.6,15.75,15.37,15.44,673472,0
2012-04-05,15.4,15.55,15,15.13,495161,0
2012-04-09,14.82,15.31,14.75,15.3,1004868,0
2012-04-10,15.26,15.26,14.65,14.93,961026,0
2012-04-11,15.09,15.24,14.85,15.04,1036202,0
2012-04-12,15.01,15.72,14.97,15.41,990686,0
2012-04-13,14.89,15.05,14.72,14.81,1597535,0
2012-04-16,14.9,14.98,14.36,14.65,1167755,0
2012-04-17,14.72,15.16,14.69,14.76,949109,0
2012-04-18,14.69,14.91,14.2,14.21,1067358,0
2012-04-19,14.25,15.07,14.24,15.05,1379556,0
2012-04-20,15.22,15.34,14.12,14.15,2054779,0
2012-04-23,13.97,14.26,13.65,14.09,1344577,0
2012-04-24,14.13,14.54,13.96,14.22,954700,0
2012-04-25,14.37,14.82,14.15,14.72,1115530,0
2012-04-26,14.63,15.09,14.48,15.09,1074154,0
2012-04-27,15.13,15.2,14.82,15.13,1039211,0
2012-04-30,15.08,15.6,14.88,15.39,1363027,0
2012-05-01,14.75,15.91,14.65,15.6,1763855,0
2012-05-02,15.42,15.42,14.91,15.1,1473892,0
2012-05-03,15.11,15.3,14.66,14.83,1585383,0
2012-05-04,14.66,14.78,14.25,14.27,1140222,0
2012-05-07,14.2,14.81,14.11,14.79,1371018,0
2012-05-08,14.65,14.96,14.26,14.95,1270520,0
2012-05-09,14.74,16.48,14.46,16.25,3617548,0
2012-05-10,16.33,16.79,15.92,16.34,3056804,0
2012-05-11,16.14,16.63,15.96,16.5,1144188,0
2012-05-14,16.28,16.75,16.15,16.27,1045432,0
2012-05-15,16.21,16.31,15.7,15.75,1714059,0
2012-05-16,15.74,16.21,15.61,15.82,1760573,0
2012-05-17,15.89,16.45,15.73,16.03,2136023,0
2012-05-18,16.09,16.11,15.42,15.59,1379015,0
2012-05-21,15.64,15.88,15.47,15.83,1295554,0
2012-05-22,15.89,15.96,15.09,15.31,1832403,0
2012-05-23,15.22,15.78,15.08,15.71,1018120,0
2012-05-24,15.79,15.81,15.47,15.73,664039,0
2012-05-25,15.71,15.96,15.66,15.79,786208,0
2012-05-29,16.03,16.56,15.97,16.22,1507393,0
2012-05-30,15.99,16.01,15.7,15.72,832451,0
2012-05-31,15.68,15.71,15.02,15.48,1472964,0
2012-06-01,14.93,15.62,14.91,15.12,1522736,0
2012-06-04,15.15,15.46,14.8,15.3,1114392,0
2012-06-05,15.24,15.5,14.79,14.98,1031085,0
2012-06-06,15.19,15.32,14.81,15.06,902945,0
2012-06-07,15.32,15.61,14.9,15.46,2380078,0
2012-06-08,15.34,15.54,15.12,15.53,844911,0
2012-06-11,15.68,15.73,14.45,14.46,1132354,0
2012-06-12,14.54,14.69,14.21,14.59,717278,0
2012-06-13,14.53,14.76,14.24,14.32,884373,0
2012-06-14,14.39,14.76,14.13,14.76,546646,0
2012-06-15,14.75,15.1,14.59,15.01,1163046,0
2012-06-18,14.91,15.11,14.81,15.06,1148929,0
2012-06-19,15.16,15.78,14.88,15.67,1369622,0
2012-06-20,15.7,16.12,15.57,16.05,1177614,0
2012-06-21,16.06,16.06,15.27,15.44,1233486,0
2012-06-22,15.49,15.98,15.33,15.92,1758279,0
2012-06-25,15.57,15.61,15.06,15.11,915054,0
2012-06-26,15.09,15.27,14.7,14.82,992839,0
2012-06-27,14.8,16.12,14.8,16.02,884215,0
2012-06-28,15.87,16.48,15.8,16.4,1153655,0
2012-06-29,16.82,16.97,16.45,16.91,1221301,0
2012-07-02,16.95,17.66,16.74,17.64,1230379,0
2012-07-03,17.73,18.27,17.47,17.97,958886,0
2012-07-05,17.89,18.18,17.55,17.73,918089,0
2012-07-06,17.54,17.85,17.29,17.5,1178666,0
2012-07-09,17.46,17.79,17.16,17.3,1263929,0
2012-07-10,17.56,17.79,16.42,16.69,882303,0
2012-07-11,16.72,17.05,16.48,16.62,645037,0
2012-07-12,16.47,17.17,16.22,17.03,939353,0
2012-07-13,17.13,17.43,16.81,17.2,617476,0
2012-07-16,17.06,17.14,16.43,16.85,630700,0
2012-07-17,17.02,17.09,16.21,16.62,857047,0
2012-07-18,16.53,16.57,15.92,15.96,1851250,0
2012-07-19,15.93,16.17,15.39,15.88,2189718,0
2012-07-20,15.68,16.15,15.56,16.11,1086222,0
2012-07-23,15.8,16.62,15.67,16.36,1140094,0
2012-07-24,16.26,16.56,15.31,15.77,1207910,0
2012-07-25,15.87,15.97,15.43,15.51,635328,0
2012-07-26,15.78,16.19,15.66,15.8,1051583,0
2012-07-27,15.99,16.42,15.66,16.35,1742997,0
2012-07-30,16.43,16.77,16.07,16.71,1050186,0
2012-07-31,16.7,17.12,16.47,16.55,1143696,0
2012-08-01,15.65,18.14,14.17,17.73,2043288,0
2012-08-02,17.51,18.15,16.53,17.07,936614,0
2012-08-03,17.42,18.23,17.14,17.59,1023782,0
2012-08-06,17.59,18,17.41,17.68,903132,0
2012-08-07,17.82,18,17.63,17.86,1432953,0
2012-08-08,17.72,18,17.33,17.54,563962,0
2012-08-09,17.53,19,17.47,18.22,1064786,0
2012-08-10,18.13,18.13,17.6,17.96,745251,0
2012-08-13,17.87,17.92,17.06,17.5,707089,0
2012-08-14,17.62,17.64,17.03,17.54,973730,0
2012-08-15,17.45,17.75,17.33,17.59,652858,0
2012-08-16,17.63,18.1,17.41,17.95,572402,0
2012-08-17,17.9,18.15,17.65,17.73,467949,0
2012-08-20,17.7,18.15,17.62,17.97,412575,0
2012-08-21,18.02,18.7,17.95,18.02,610898,0
2012-08-22,18.02,18.13,17.77,18.09,415301,0
2012-08-23,18,18.17,17.62,17.8,579954,0
2012-08-24,17.7,18.23,17.5,18.16,717011,0
2012-08-27,18.16,18.16,17.57,17.86,854125,0
2012-08-28,17.86,18.37,17.76,17.98,623885,0
2012-08-29,18,18.08,17.81,17.99,576868,0
2012-08-30,17.82,18.01,17.5,17.7,306245,0
2012-08-31,17.91,17.93,17.46,17.59,461767,0
2012-09-04,17.4,17.59,16.93,17.4,909992,0
2012-09-05,17.41,17.89,17.3,17.79,695788,0
2012-09-06,17.95,18.46,17.74,18.13,500479,0
2012-09-07,18.3,19.19,18.26,18.89,739854,0
2012-09-10,18.82,19.27,18.11,18.16,863938,0
2012-09-11,18.23,18.83,18.22,18.51,462097,0
2012-09-12,18.93,18.93,18.43,18.9,635196,0
2012-09-13,18.92,19.95,18.84,19.74,900243,0
2012-09-14,19.94,20.23,19.62,19.69,957106,0
2012-09-17,19.52,19.52,18.99,19.14,416200,0
2012-09-18,19.03,19.03,18.55,18.69,818477,0
2012-09-19,18.72,18.95,18.58,18.93,662683,0
2012-09-20,18.71,19.02,18.12,18.89,571486,0
2012-09-21,19,19.06,18.27,18.27,992638,0
2012-09-24,17.91,18.65,17.91,18.26,557958,0
2012-09-25,18.31,18.49,17.61,17.72,654154,0
2012-09-26,17.7,18.37,17.28,17.88,904707,0
2012-09-27,18.08,18.67,18.05,18.54,648984,0
2012-09-28,18.36,18.52,17.72,18.1,755152,0
2012-10-01,18.28,18.65,18.16,18.42,616257,0
2012-10-02,18.54,18.67,18.27,18.53,542836,0
2012-10-03,18.6,18.8,18.27,18.53,640104,0
2012-10-04,18.59,18.87,18.42,18.81,738048,0
2012-10-05,18.99,19.07,18.62,18.77,293003,0
2012-10-08,18.59,18.92,18.49,18.64,398809,0
2012-10-09,18.68,19,18.43,18.69,488405,0
2012-10-10,18.67,18.77,17.75,17.94,1000679,0
2012-10-11,18.21,19.15,18.17,18.85,1259325,0
2012-10-12,18.63,19.05,18.28,18.46,753056,0
2012-10-15,18.47,19.32,18.15,19.31,680028,0
2012-10-16,19.43,20,19.4,19.5,757145,0
2012-10-17,19.51,20.08,19.18,19.85,896963,0
2012-10-18,19.79,20.16,19.66,19.89,1142452,0
2012-10-19,19.93,20.55,19.72,19.79,1306052,0
2012-10-22,20.12,20.48,19.81,19.99,1052328,0
2012-10-23,19.6,19.76,19.3,19.7,552761,0
2012-10-24,19.76,19.82,19.06,19.2,576979,0
2012-10-25,19.41,19.62,18.92,18.99,805843,0
2012-10-26,20,22.31,19.58,21.2,3894850,0
2012-10-31,21.37,21.37,20.73,21.1,832749,0
2012-11-01,20.9,21.82,20.81,21.47,993257,0
2012-11-02,21.77,21.91,20.7,20.85,975333,0
2012-11-05,20.81,21.12,20.67,20.84,629202,0
2012-11-06,20.95,21.55,20.92,21.34,1010638,0
2012-11-07,20.6,20.82,19.48,19.62,1773113,0
2012-11-08,19.65,20.05,19.36,19.84,911727,0
2012-11-09,19.71,21,19.71,20.24,927452,0
2012-11-12,20.44,20.47,19.96,20.04,630316,0
2012-11-13,19.78,20.11,19.41,19.52,834221,0
2012-11-14,19.61,19.8,19.13,19.2,861805,0
2012-11-15,19.18,19.49,18.4,18.64,1115377,0
2012-11-16,18.66,19.05,18.12,18.75,866300,0
2012-11-19,19.15,19.89,19.02,19.76,726600,0
2012-11-20,19.6,19.91,19.39,19.53,489664,0
2012-11-21,19.46,19.59,19.18,19.47,430583,0
2012-11-23,19.5,19.78,19.2,19.44,324502,0
2012-11-26,19.31,19.34,18.84,19.16,522645,0
2012-11-27,19.02,19.7,18.78,19.03,497861,0
2012-11-28,18.67,19.26,18.61,19.26,591221,0
2012-11-29,19.45,19.82,18.99,19.09,858800,0
2012-11-30,19.12,19.5,18.85,18.97,880741,0
2012-12-03,19.26,19.37,18.62,18.85,624605,0
2012-12-04,18.84,19.14,18.28,18.58,650307,0
2012-12-05,18.65,19.52,18.65,19.34,942356,0
2012-12-06,19.38,19.82,19.29,19.51,490501,0
2012-12-07,19.58,19.86,19.32,19.65,727356,0
2012-12-10,19.67,19.98,19.31,19.76,721113,0
2012-12-11,19.86,20.3,19.73,20.05,1095467,0
2012-12-12,20.13,20.56,20,20.02,688439,0
2012-12-13,20.05,20.28,19.82,20.01,528804,0
2012-12-14,19.79,20.17,19.62,19.71,951269,0
2012-12-17,19.81,19.88,19.36,19.5,1003638,0
2012-12-18,19.54,20.07,19.47,20.04,608814,0
2012-12-19,20.03,20.21,19.63,19.75,620605,0
2012-12-20,19.71,19.88,19.44,19.64,618864,0
2012-12-21,19.27,19.72,19.01,19.58,1304556,0
2012-12-24,19.36,19.52,19.13,19.4,236351,0
2012-12-26,19.49,19.7,19.05,19.27,456402,0
2012-12-27,19.25,19.38,18.71,19.11,573607,0
2012-12-28,18.95,19.03,18.75,18.85,454453,0
2012-12-31,18.78,19.57,18.76,19.33,1066901,0
2013-01-02,19.89,19.99,18.78,19.22,1022370,0
2013-01-03,19.21,19.55,19.06,19.31,556290,0
2013-01-04,19.39,19.51,19.16,19.46,604537,0
2013-01-07,18.48,19.22,18.46,19.08,980434,0
2013-01-08,19.08,19.19,18.65,18.87,938827,0
2013-01-09,18.94,19.22,18.68,18.82,779260,0
2013-01-10,18.9,19.04,18.6,18.75,704548,0
2013-01-11,18.77,18.78,18.44,18.5,1102095,0
2013-01-14,18.47,18.83,18.37,18.6,827669,0
2013-01-15,18.45,18.58,18.19,18.45,900544,0
2013-01-16,18.43,18.6,18.25,18.32,752083,0
2013-01-17,18.41,18.65,18.34,18.41,1137914,0
2013-01-18,18.38,18.59,18.13,18.36,997911,0
2013-01-22,18.38,18.56,18.15,18.5,909196,0
2013-01-23,18.42,18.55,18.29,18.48,830200,0
2013-01-24,18.44,18.9,18.23,18.51,987709,0
2013-01-25,18.51,18.54,18.27,18.48,510059,0
2013-01-28,18.55,18.57,17.77,17.94,947128,0
2013-01-29,17.97,18.41,17.87,18.11,979977,0
2013-01-30,18.11,18.22,17.28,17.41,1536554,0
2013-01-31,17.47,17.66,17.21,17.51,816467,0
2013-02-01,17.62,17.75,17.39,17.52,691227,0
2013-02-04,17.41,17.54,17.21,17.28,462568,0
2013-02-05,17.31,17.36,16.9,16.94,1026058,0
2013-02-06,16.85,16.9,16.45,16.79,1494605,0
2013-02-07,16.77,17.12,16.77,16.97,1032243,0
2013-02-08,17,17.13,16.75,17.06,380739,0
2013-02-11,17.05,17.15,16.74,16.89,557443,0
2013-02-12,16.88,17,16.75,16.95,744249,0
2013-02-13,16.93,17.15,16.76,16.95,1217656,0
2013-02-14,16.68,16.97,16.05,16.66,1702828,0
2013-02-15,16.71,16.8,16.29,16.58,982478,0
2013-02-19,16.58,16.64,16.1,16.45,780983,0
2013-02-20,16.38,16.46,15.44,15.56,1770417,0
2013-02-21,15.49,16.12,15.47,15.93,1230266,0
2013-02-22,16.01,16.26,15.88,16.26,1300192,0
2013-02-25,16.35,16.45,15.92,15.93,1574926,0
2013-02-26,15.98,16.79,15.93,16.76,1596513,0
2013-02-27,16.7,17.41,16.7,17.2,1414201,0
2013-02-28,17.14,17.7,17.07,17.14,1375142,0
2013-03-01,17.38,17.47,16.55,16.72,1419777,0
2013-03-04,17.01,17.23,16.52,16.66,1401990,0
2013-03-05,16.82,17.32,16.55,16.65,1266605,0
2013-03-06,16.66,17.09,16.46,17,816315,0
2013-03-07,16.93,17.18,16.55,17.08,650861,0
2013-03-08,17.21,17.48,17.01,17.4,572511,0
2013-03-11,17.66,17.74,17.19,17.5,1233879,0
2013-03-12,17.44,17.83,17.31,17.63,833226,0
2013-03-13,17.62,17.85,17.26,17.74,957200,0
2013-03-14,17.73,18.28,17.67,18.27,1222645,0
2013-03-15,18.34,18.91,18.32,18.88,1377286,0
2013-03-18,18.65,19.42,18.65,19.05,1063034,0
2013-03-19,19.14,19.14,18.18,18.49,934817,0
2013-03-20,18.59,18.73,18.28,18.57,487098,0
2013-03-21,18.43,18.81,18.25,18.35,686317,0
2013-03-22,18.41,18.66,18.16,18.22,764824,0
2013-03-25,18.3,18.58,18.06,18.53,716665,0
2013-03-26,18.66,18.88,18.45,18.81,477641,0
2013-03-27,18.64,19.04,18.41,18.91,626448,0
2013-03-28,18.88,19,18.6,18.78,1020866,0
2013-04-01,18.72,18.85,18.11,18.38,847847,0
2013-04-02,18.39,18.56,18.05,18.3,781367,0
2013-04-03,18.32,18.47,17.82,18.3,1322675,0
2013-04-04,18.26,18.95,17.94,18.37,700575,0
2013-04-05,18.1,18.72,18,18.62,860840,0
2013-04-08,18.68,18.9,18.54,18.76,477872,0
2013-04-09,18.85,19.25,18.8,18.97,819910,0
2013-04-10,19.06,19.32,18.98,19.23,706764,0
2013-04-11,19.18,19.37,18.86,19.12,668542,0
2013-04-12,19.08,19.23,18.5,18.94,976148,0
2013-04-15,18.72,18.77,17.86,18.21,937283,0
2013-04-16,18.41,18.51,18,18.38,754979,0
2013-04-17,18.21,18.21,17.77,18.17,773304,0
2013-04-18,18.26,19.7,18.26,19.19,1094225,0
2013-04-19,19.13,19.13,18.25,18.72,887827,0
2013-04-22,18.86,19,18.27,18.87,629908,0
2013-04-23,18.87,19.28,18.57,19.06,800521,0
2013-04-24,19.14,19.96,19.13,19.74,762814,0
2013-04-25,19.92,20.3,19.7,19.77,814031,0
2013-04-26,19.65,19.65,18.96,19.43,630666,0
2013-04-29,19.6,19.79,19.18,19.3,867396,0
2013-04-30,19.2,19.54,18.79,19.54,959063,0
2013-05-01,18.5,19.43,17.62,18.89,4556682,0
2013-05-02,19.06,19.25,18.49,18.56,965328,0
2013-05-03,18.75,19.27,18.68,18.96,832993,0
2013-05-06,19.03,19.03,18.61,18.69,802550,0
2013-05-07,18.75,19.06,18.52,18.71,679773,0
2013-05-08,18.73,19.28,18.57,19.09,883140,0
2013-05-09,19.03,19.18,18.45,18.91,561677,0
2013-05-10,18.88,18.88,18.21,18.54,663174,0
2013-05-13,18.51,18.68,18.04,18.15,786841,0
2013-05-14,18.08,18.34,17.94,18.14,652956,0
2013-05-15,18.01,18.38,17.64,18.25,529854,0
2013-05-16,18.3,18.66,18.02,18.41,686290,0
2013-05-17,18.46,18.82,18.35,18.75,504892,0
2013-05-20,18.76,19.59,18.71,19.46,770255,0
2013-05-21,19.46,19.81,19.13,19.62,805197,0
2013-05-22,19.7,19.99,19.21,19.47,623235,0
2013-05-23,19.24,19.56,18.92,19.47,490285,0
2013-05-24,19.37,19.53,19.21,19.43,368638,0
2013-05-28,19.68,19.88,19.46,19.72,512627,0
2013-05-29,19.6,19.77,19.35,19.37,348891,0
2013-05-30,19.33,19.8,19.28,19.55,405046,0
2013-05-31,19.44,19.61,19.07,19.2,468847,0
2013-06-03,19.21,19.74,19.01,19.58,795667,0
2013-06-04,19.51,19.74,19.17,19.48,556550,0
2013-06-05,19.37,19.37,18.7,18.98,1844140,0
2013-06-06,18.92,19.11,18.58,18.71,496079,0
2013-06-07,18.69,18.87,18.26,18.47,546379,0
2013-06-10,18.41,18.66,18.11,18.41,319473,0
2013-06-11,18.14,18.3,17.92,18.06,675748,0
2013-06-12,18.22,18.63,17.89,18.01,382339,0
2013-06-13,17.85,18.37,17.77,18.16,599716,0
2013-06-14,18.16,18.21,17.3,17.66,744381,0
2013-06-17,17.8,18.07,17.51,17.78,616535,0
2013-06-18,17.74,18,17.68,17.8,433826,0
2013-06-19,17.73,17.79,17.26,17.49,832137,0
2013-06-20,17.22,17.35,16.7,17.02,609328,0
2013-06-21,17.05,17.38,17,17.18,1402560,0
2013-06-24,16.95,17.1,16.19,16.75,1228753,0
2013-06-25,16.86,16.99,16.24,16.59,1357095,0
2013-06-26,16.66,16.8,16.34,16.53,1062743,0
2013-06-27,16.59,16.79,16.17,16.37,1060728,0
2013-06-28,16.37,16.7,16.25,16.48,793913,0
2013-07-01,16.61,16.87,16.3,16.56,1018469,0
2013-07-02,16.56,16.87,16.08,16.19,1134218,0
2013-07-03,16.09,16.24,15.89,15.98,688930,0
2013-07-05,16.08,16.21,15.68,16.05,955282,0
2013-07-08,16.12,16.44,16,16.29,875547,0
2013-07-09,16.39,16.67,16.35,16.4,826286,0
2013-07-10,16.47,16.58,16.22,16.47,404059,0
2013-07-11,16.71,16.98,16.57,16.92,633742,0
2013-07-12,16.34,16.63,15.86,16.3,2141806,0
2013-07-15,16.3,16.51,16.08,16.3,603330,0
2013-07-16,16.31,16.4,16.11,16.3,353507,0
2013-07-17,16.39,16.83,16.37,16.79,742605,0
2013-07-18,16.76,17.43,16.76,17.38,754233,0
2013-07-19,17.29,17.35,16.9,17,596759,0
2013-07-22,16.97,17.04,16.76,16.87,440415,0
2013-07-23,17.02,17.19,16.79,17.04,502822,0
2013-07-24,17,17,16.09,16.43,595635,0
2013-07-25,16.38,16.98,16.36,16.81,556430,0
2013-07-26,16.74,17.06,16.73,16.95,311576,0
2013-07-29,17,17,16.18,16.68,752477,0
2013-07-30,16.55,16.63,16.24,16.44,715951,0
2013-07-31,16.17,16.58,15.52,16.03,1042841,0
2013-08-01,16.18,16.57,16,16.13,601811,0
2013-08-02,16.05,16.2,15.7,15.99,676194,0
2013-08-05,15.87,16.39,15.76,16.38,661591,0
2013-08-06,16.3,16.52,16.06,16.36,790373,0
2013-08-07,16.4,16.45,16.03,16.07,466831,0
2013-08-08,16.11,16.37,16.05,16.36,589968,0
2013-08-09,16.26,17.02,16.26,16.95,577939,0
2013-08-12,16.87,17.24,16.66,16.86,480918,0
2013-08-13,16.89,16.89,16.05,16.17,596836,0
2013-08-14,16.21,16.63,16.15,16.41,504291,0
2013-08-15,16.26,16.63,15.98,16.51,604335,0
2013-08-16,16.45,16.63,16.1,16.21,306890,0
2013-08-19,16.16,16.2,15.65,15.78,365172,0
2013-08-20,15.73,15.95,15.66,15.71,499772,0
2013-08-21,15.63,15.63,15.15,15.42,788718,0
2013-08-22,15.56,16.25,15.56,16.08,401401,0
2013-08-23,16.07,16.29,15.91,16.18,484801,0
2013-08-26,16.24,16.47,16.05,16.34,638554,0
2013-08-27,16.24,16.48,16.07,16.28,613762,0
2013-08-28,16.31,16.41,16.12,16.28,381927,0
2013-08-29,16.28,16.4,15.75,15.92,715826,0
2013-08-30,15.89,15.97,15.55,15.74,1129310,0
2013-09-03,15.96,16.32,15.47,15.63,845107,0
2013-09-04,15.63,15.63,15.25,15.54,837017,0
2013-09-05,15.57,15.73,15.47,15.6,581799,0
2013-09-06,15.86,16.02,15.69,15.84,908089,0
2013-09-09,15.84,15.91,15.67,15.68,1625931,0
2013-09-10,15.83,15.99,15.16,15.66,1482115,0
2013-09-11,15.72,15.74,15.36,15.53,785697,0
2013-09-12,15.47,15.78,15.19,15.75,847114,0
2013-09-13,15.81,15.87,15.36,15.46,710241,0
2013-09-16,15.59,15.66,15.16,15.23,758286,0
2013-09-17,15.25,15.58,15.19,15.51,556646,0
2013-09-18,15.6,15.74,15.31,15.52,738123,0
2013-09-19,15.6,15.62,15.36,15.38,514558,0
2013-09-20,15.39,15.43,14.89,14.9,1660935,0
2013-09-23,14.94,15.18,14.76,14.84,739188,0
2013-09-24,14.86,15.25,14.71,15.07,918098,0
2013-09-25,15.13,15.56,15.07,15.2,762094,0
2013-09-26,15.29,15.56,15.15,15.2,610798,0
2013-09-27,14.92,15.06,14.48,14.5,1236892,0
2013-09-30,14.31,14.67,14.25,14.67,699198,0
2013-10-01,14.65,14.74,14.47,14.54,555980,0
2013-10-02,14.41,14.64,14.38,14.56,778342,0
2013-10-03,14.59,14.75,14.44,14.64,919847,0
2013-10-04,14.63,14.81,14.63,14.71,729358,0
2013-10-07,14.6,14.7,14.47,14.57,577061,0
2013-10-08,15.15,15.63,14.63,14.64,1148984,0
2013-10-09,14.69,14.69,14.46,14.49,676735,0
2013-10-10,14.58,14.62,14.52,14.59,587621,0
2013-10-11,14.56,14.94,14.56,14.9,786733,0
2013-10-14,14.82,15.22,14.74,15.09,572083,0
2013-10-15,15.13,15.43,15.04,15.07,519941,0
2013-10-16,14.85,15.06,14.81,14.95,482158,0
2013-10-17,15.03,15.31,14.89,15.25,981783,0
2013-10-18,15.38,15.42,15.16,15.35,722822,0
2013-10-21,15.38,15.46,15,15.09,472496,0
2013-10-22,15.15,15.34,15.05,15.08,1082155,0
2013-10-23,15,15.08,14.65,14.86,776698,0
2013-10-24,14.93,15.2,14.8,15.1,696253,0
2013-10-25,15.2,15.37,15,15.31,558559,0
2013-10-28,15.3,16.07,15.18,15.98,1188136,0
2013-10-29,16.09,16.24,15.74,15.9,1349066,0
2013-10-30,15.8,16.49,15.8,16.17,1223545,0
2013-10-31,16.19,16.36,15.6,15.61,982000,0
2013-11-01,15.6,15.86,15.56,15.69,1029903,0
2013-11-04,15.84,16.71,15.7,16.44,1488562,0
2013-11-05,16.38,16.43,15.99,16.28,879755,0
2013-11-06,16.34,16.42,15.84,16.09,483726,0
2013-11-07,16.11,16.45,15.94,16.06,514986,0
2013-11-08,16.05,16.38,16.04,16.24,503004,0
2013-11-11,16.26,16.31,15.87,16.05,335981,0
2013-11-12,16.05,16.27,15.96,16.23,579000,0
2013-11-13,16.17,16.32,15.99,16.23,304411,0
2013-11-14,16.18,16.23,15.95,15.99,318897,0
2013-11-15,15.96,16.69,15.96,16.61,661342,0
2013-11-18,16.61,16.61,16.05,16.11,580392,0
2013-11-19,16.21,16.42,16.07,16.2,643868,0
2013-11-20,16.22,16.39,15.9,16.08,695956,0
2013-11-21,16.08,16.2,15.85,16.1,601567,0
2013-11-22,16.16,16.42,15.9,16.33,568135,0
2013-11-25,16.39,16.61,16.34,16.44,528874,0
2013-11-26,16.56,16.56,16.06,16.26,736279,0
2013-11-27,16.22,16.57,16.22,16.57,532151,0
2013-11-29,16.66,16.7,16.41,16.54,255012,0
2013-12-02,16.55,16.76,16.39,16.71,385655,0
2013-12-03,16.69,17.21,16.62,17.21,897410,0
2013-12-04,17.16,17.31,16.92,17.07,479776,0
2013-12-05,16.98,17.84,16.79,17.78,1173185,0
2013-12-06,17.88,18.22,17.79,17.88,893642,0
2013-12-09,17.92,18.19,17.83,18.18,789917,0
2013-12-10,18.29,18.58,18.13,18.38,1871015,0
2013-12-11,18.34,18.34,17.82,18.02,839118,0
2013-12-12,18.01,18.01,17.57,17.59,474837,0
2013-12-13,17.58,17.67,17.38,17.57,520813,0
2013-12-16,17.57,17.6,17.33,17.48,477638,0
2013-12-17,17.4,17.51,16.89,17.13,900630,0
2013-12-18,17.09,17.55,17.06,17.31,672734,0
2013-12-19,17.28,18.15,17.15,17.79,921351,0
2013-12-20,17.88,17.94,17.28,17.48,1245044,0
2013-12-23,17.45,17.86,17.45,17.68,351016,0
2013-12-24,17.68,17.99,17.66,17.78,157392,0
2013-12-26,17.8,17.88,17.66,17.68,303141,0
2013-12-27,17.76,18.19,17.69,18.15,263380,0
2013-12-30,18.14,18.35,17.77,17.83,474216,0
2013-12-31,17.89,18.1,17.76,18,444471,0
2014-01-02,17.94,18.45,17.94,18.08,450114,0
2014-01-03,18.11,18.23,17.44,17.52,712661,0
2014-01-06,17.51,17.65,17.24,17.6,497285,0
2014-01-07,17.65,17.73,17.39,17.69,430385,0
2014-01-08,17.65,17.9,17.22,17.3,847146,0
2014-01-09,17.35,17.36,16.55,16.7,854360,0
2014-01-10,17.06,17.23,16.8,16.88,1154755,0
2014-01-13,16.9,17,16.27,16.31,1173012,0
2014-01-14,16.45,16.56,16.29,16.34,505971,0
2014-01-15,16.38,16.89,16.38,16.79,739336,0
2014-01-16,16.77,17.05,16.67,16.91,472664,0
2014-01-17,16.98,17.73,16.83,17.5,1212120,0
2014-01-21,17.56,17.82,17.39,17.62,1054089,0
2014-01-22,17.71,17.9,17.54,17.75,737712,0
2014-01-23,18.15,18.87,17.54,17.73,1104541,0
2014-01-24,17.5,18.07,17.04,18.05,1359435,0
2014-01-27,18.14,18.55,18,18.46,1490680,0
2014-01-28,18.51,18.98,18.44,18.94,1185839,0
2014-01-29,18.78,19.09,18.52,18.76,1418609,0
2014-01-30,18.84,19.14,18.67,18.82,895972,0
2014-01-31,18.54,18.99,18.52,18.73,913927,0
2014-02-03,18.67,18.84,18.5,18.57,750195,0
2014-02-04,18.56,19.59,18.48,19.31,1401240,0
2014-02-05,19.25,19.39,18.64,18.74,3489232,0
2014-02-06,18.66,19.1,18.66,18.71,1840030,0
2014-02-07,18.73,18.85,18.24,18.43,1206992,0
2014-02-10,18.41,18.51,18.07,18.23,608863,0
2014-02-11,18.32,18.69,18.27,18.61,631088,0
2014-02-12,18.84,18.97,18.57,18.65,771512,0
2014-02-13,18.58,18.78,18.34,18.72,1225223,0
2014-02-14,18.59,18.98,17.99,18.9,1382285,0
2014-02-18,18.55,18.59,18.04,18.15,1762269,0
2014-02-19,18.09,18.69,18.09,18.5,848478,0
2014-02-20,18.52,18.7,18.11,18.57,1007723,0
2014-02-21,18.55,18.72,18.35,18.37,642909,0
2014-02-24,18.42,18.85,18.15,18.42,725193,0
2014-02-25,18.32,18.32,17.91,18.02,684002,0
2014-02-26,18.08,18.36,17.69,18.34,736371,0
2014-02-27,18.27,19.06,18.15,19.05,999645,0
2014-02-28,19.08,19.44,18.81,19.4,886099,0
2014-03-03,19.17,19.66,19.07,19.43,739355,0
2014-03-04,19.53,19.71,19.35,19.41,723127,0
2014-03-05,19.38,19.59,19.15,19.38,528535,0
2014-03-06,19.44,19.74,19.33,19.61,518641,0
2014-03-07,19.72,19.8,19.21,19.78,800225,0
2014-03-10,19.67,19.91,19.38,19.9,970273,0
2014-03-11,19.89,20.19,19.86,20.08,1858889,0
2014-03-12,20.06,20.36,19.56,19.96,1446867,0
2014-03-13,20.09,20.2,19.48,19.49,1179029,0
2014-03-14,19.36,19.55,19.18,19.35,918910,0
2014-03-17,19.44,19.93,19.44,19.82,593683,0
2014-03-18,19.87,20.2,19.68,20.18,784457,0
2014-03-19,20.22,20.31,19.97,20.02,530201,0
2014-03-20,19.81,20.04,19.68,19.86,502272,0
2014-03-21,19.97,20.51,19.95,20.14,1146868,0
2014-03-24,20.14,20.6,20.13,20.31,671280,0
2014-03-25,20.43,21.15,20.31,21.12,1032735,0
2014-03-26,21.12,21.28,20.63,20.64,1647800,0
2014-03-27,20.73,21.02,20.73,20.9,1111599,0
2014-03-28,21,21.26,20.83,20.98,1640111,0
2014-03-31,21.11,21.22,20.83,21.14,1628984,0
2014-04-01,21.31,21.47,21.05,21.27,1133221,0
2014-04-02,21.4,21.94,21.2,21.7,954908,0
2014-04-03,21.78,22,21.65,21.86,979548,0
2014-04-04,22,22.43,21.85,21.87,943568,0
2014-04-07,21.83,21.97,21.44,21.51,859971,0
2014-04-08,21.62,22.13,21.59,21.96,1162428,0
2014-04-09,21.94,22.09,21.34,21.62,639946,0
2014-04-10,21.67,21.8,21.23,21.28,826552,0
2014-04-11,21.05,21.25,20.81,20.95,786751,0
2014-04-14,21.03,21.03,20.16,20.34,1581706,0
2014-04-15,20.44,20.75,19.9,20.71,1051792,0
2014-04-16,20.62,20.88,20.01,20.74,1100397,0
2014-04-17,20.76,20.86,20.28,20.75,954182,0
2014-04-21,20.82,21.54,20.73,21.5,682879,0
2014-04-22,21.58,21.65,20.76,21.01,1347188,0
2014-04-23,21.04,21.41,20.95,21.24,683456,0
2014-04-24,21.29,21.73,21.18,21.35,532617,0
2014-04-25,21.21,21.55,20.85,20.88,792104,0
2014-04-28,21.05,21.05,20.17,20.17,1586819,0
2014-04-29,20.18,20.55,19.8,20.44,2450062,0
2014-04-30,19.24,20.05,19.23,19.69,2637993,0
2014-05-01,19.53,19.93,19.36,19.91,1164797,0
2014-05-02,20.04,20.54,19.99,20.01,581828,0
2014-05-05,19.93,20.01,19.25,19.26,786481,0
2014-05-06,19.22,19.28,18.84,19.1,1195493,0
2014-05-07,19.15,19.35,19.01,19.21,738878,0
2014-05-08,19.21,19.29,18.83,18.95,702916,0
2014-05-09,18.91,19.24,18.87,19.2,653031,0
2014-05-12,19.39,19.63,19.31,19.47,1168708,0
2014-05-13,19.49,19.5,18.92,18.96,2040133,0
2014-05-14,18.98,19.2,18.82,18.91,1166050,0
2014-05-15,18.82,19.15,18.44,19.07,1059985,0
2014-05-16,19.02,19.23,18.68,19.18,738567,0
2014-05-19,19.16,19.34,18.99,19.05,1077016,0
2014-05-20,19.05,19.1,18.53,18.7,1252079,0
2014-05-21,18.79,18.82,18.18,18.43,1080520,0
2014-05-22,18.43,18.59,18.1,18.12,1005193,0
2014-05-23,18.13,18.35,18.05,18.18,792843,0
2014-05-27,18.21,18.55,18.19,18.42,896252,0
2014-05-28,18.4,18.4,17.74,18.11,1241986,0
2014-05-29,18.29,18.53,18.15,18.42,812431,0
2014-05-30,18.35,18.69,18.2,18.47,1143444,0
2014-06-02,18.43,18.51,18,18.39,1466239,0
2014-06-03,18.29,18.48,18.21,18.27,1053850,0
2014-06-04,18.17,18.66,18.11,18.59,640822,0
2014-06-05,18.64,19.07,18.5,18.98,657804,0
2014-06-06,19.09,19.3,18.81,19.1,530819,0
2014-06-09,19.1,19.23,18.97,19.04,353939,0
2014-06-10,19.04,19.45,18.88,18.95,597900,0
2014-06-11,18.92,19.45,18.86,19.42,497409,0
2014-06-12,19.39,19.39,18.84,18.95,530518,0
2014-06-13,18.96,19.26,18.83,19.22,461710,0
2014-06-16,19.19,19.28,18.86,19.02,468650,0
2014-06-17,19.06,19.3,18.96,19.11,420283,0
2014-06-18,19.15,19.44,19,19.42,505747,0
2014-06-19,19.45,19.66,19.37,19.46,744499,0
2014-06-20,19.52,19.84,19.39,19.55,1008301,0
2014-06-23,19.7,19.74,19.03,19.15,649086,0
2014-06-24,19.15,19.22,18.21,18.39,1298949,0
2014-06-25,18.36,18.62,18.27,18.38,671392,0
2014-06-26,18.38,18.56,18.21,18.27,726802,0
2014-06-27,18.18,18.52,18.14,18.34,702711,0
2014-06-30,18.28,18.49,18.08,18.42,566344,0
2014-07-01,18.45,18.55,17.79,17.82,1198285,0
2014-07-02,17.75,18.03,17.64,17.71,1210700,0
2014-07-03,17.75,17.9,17.62,17.78,503744,0
2014-07-07,17.69,17.69,17.18,17.24,634912,0
2014-07-08,17.12,17.29,16.68,16.87,1238416,0
2014-07-09,16.93,16.93,16.53,16.69,972411,0
2014-07-10,16.38,16.81,16.38,16.73,915619,0
2014-07-11,16.7,16.89,16.55,16.71,757318,0
2014-07-14,16.75,16.79,16.62,16.65,500172,0
2014-07-15,16.64,16.86,16.41,16.78,804252,0
2014-07-16,16.78,17.18,16.74,17,1062792,0
2014-07-17,16.91,16.91,15.99,16.07,995074,0
2014-07-18,16.02,16.29,16.01,16.13,939531,0
2014-07-21,16.02,16.05,15.79,15.83,597100,0
2014-07-22,15.9,16,15.86,15.88,729784,0
2014-07-23,15.86,15.88,15.48,15.81,982569,0
2014-07-24,15.9,16.23,15.84,16.12,668442,0
2014-07-25,15.98,16.01,15.82,15.85,592673,0
2014-07-28,15.85,15.98,15.37,15.43,1330769,0
2014-07-29,15.49,15.69,15.33,15.34,1783029,0
2014-07-30,16.01,16.36,15.52,15.52,1674330,0
2014-07-31,15.33,15.73,15.27,15.48,1344277,0
2014-08-01,15.47,15.66,15.4,15.53,803390,0
2014-08-04,15.59,15.78,15.47,15.76,642198,0
2014-08-05,15.63,15.82,15.48,15.58,606318,0
2014-08-06,15.59,15.9,15.55,15.81,626050,0
2014-08-07,15.89,15.99,15.63,15.66,615319,0
2014-08-08,15.68,15.88,15.56,15.71,491869,0
2014-08-11,15.76,15.95,15.72,15.78,470536,0
2014-08-12,15.75,15.84,15.3,15.37,455783,0
2014-08-13,15.38,15.47,15.21,15.38,496607,0
2014-08-14,15.39,15.6,15.23,15.57,465050,0
2014-08-15,15.65,15.7,15.3,15.49,621724,0
2014-08-18,15.57,15.76,15.41,15.53,578471,0
2014-08-19,15.63,15.85,15.57,15.66,779588,0
2014-08-20,15.6,15.75,15.4,15.72,527766,0
2014-08-21,15.75,15.97,15.48,15.65,380338,0
2014-08-22,15.63,16.01,15.4,15.86,779712,0
2014-08-25,15.94,15.96,15.3,15.32,446230,0
2014-08-26,15.35,15.72,15.28,15.64,653533,0
2014-08-27,15.67,15.81,15.57,15.75,334956,0
2014-08-28,15.64,15.71,15.38,15.42,443266,0
2014-08-29,15.46,15.71,15.34,15.71,420729,0
2014-09-02,15.65,15.66,14.17,14.44,3495015,0
2014-09-03,14.39,14.45,14.06,14.23,1787271,0
2014-09-04,14.25,14.74,14.19,14.23,1357929,0
2014-09-05,14.17,14.27,13.93,13.96,1155427,0
2014-09-08,13.95,14.07,13.69,13.71,987753,0
2014-09-09,13.7,13.92,13.6,13.71,860865,0
2014-09-10,13.7,13.79,13.5,13.6,484318,0
2014-09-11,13.57,13.63,13.43,13.58,521813,0
2014-09-12,13.58,13.58,13.45,13.51,623229,0
2014-09-15,13.49,13.61,13.35,13.37,541043,0
2014-09-16,13.31,13.45,13.21,13.29,696820,0
2014-09-17,13.38,13.42,13.24,13.32,657342,0
2014-09-18,13.28,13.37,13,13.36,1175278,0
2014-09-19,13.35,13.53,13.23,13.31,1437413,0
2014-09-22,13.22,13.22,12.59,12.64,1303488,0
2014-09-23,12.67,12.89,12.61,12.72,1007028,0
2014-09-24,12.8,12.8,12.45,12.6,926020,0
2014-09-25,12.57,12.57,12.17,12.33,982006,0
2014-09-26,12.24,12.38,12.13,12.32,975751,0
2014-09-29,12.16,12.35,12.1,12.24,986111,0
2014-09-30,12.27,12.66,12.16,12.62,1423836,0
2014-10-01,12.58,12.62,12.17,12.32,1538441,0
2014-10-02,12.32,12.44,12.04,12.08,1801119,0
2014-10-03,12.14,12.14,11.71,11.75,1597944,0
2014-10-06,11.79,11.85,11.48,11.6,1584903,0
2014-10-07,11.48,11.61,11.34,11.36,1746526,0
2014-10-08,11.34,11.37,10.62,11.16,2679929,0
2014-10-09,11.14,11.16,10.45,10.54,1347141,0
2014-10-10,10.45,10.76,10.37,10.47,1193289,0
2014-10-13,10.57,10.85,10.22,10.44,1536461,0
2014-10-14,10.54,10.7,10.21,10.27,1672912,0
2014-10-15,10.14,10.47,9.82,10.37,1741194,0
2014-10-16,10.58,11.22,10.41,11.1,2184428,0
2014-10-17,11.19,11.42,10.91,10.92,966152,0
2014-10-20,10.94,11.17,10.74,10.82,787565,0
2014-10-21,10.92,11.39,10.9,11.37,793308,0
2014-10-22,11.41,11.41,10.71,10.73,884402,0
2014-10-23,10.79,11.05,10.7,10.87,595418,0
2014-10-24,10.87,11.12,10.75,11.06,612774,0
2014-10-27,10.96,10.96,10.48,10.6,848336,0
2014-10-28,10.65,11.72,10.64,11.65,1305024,0
2014-10-29,11.7,11.74,11.23,11.4,1248174,0
2014-10-30,11.42,12.04,10.91,11.37,1613111,0
2014-10-31,11.52,11.98,11.23,11.97,1255767,0
2014-11-03,12.02,12.34,11.74,11.94,984269,0
2014-11-04,11.9,12.15,11.75,12.12,923942,0
2014-11-05,12.27,13.23,12.1,13.07,2107644,0
2014-11-06,13.05,13.48,13,13.17,1103751,0
2014-11-07,13.25,13.83,13.2,13.6,1640168,0
2014-11-10,13.82,13.96,12.94,13.03,1592757,0
2014-11-11,13.03,13.31,12.86,12.93,1202655,0
2014-11-12,12.92,13.44,12.72,13.14,1177278,0
2014-11-13,13.1,13.33,12.38,12.59,857581,0
2014-11-14,12.6,12.88,12.49,12.67,1252879,0
2014-11-17,12.65,12.91,12.32,12.76,1036285,0
2014-11-18,12.59,13.15,12.39,12.55,921649,0
2014-11-19,12.42,12.42,11.11,11.43,3826833,0
2014-11-20,11.87,12.26,11.75,12.11,1991710,0
2014-11-21,12.34,12.76,12.22,12.69,1362024,0
2014-11-24,12.69,12.98,12.28,12.52,1242669,0
2014-11-25,12.61,12.83,12.16,12.18,1027086,0
2014-11-26,12.11,12.29,11.89,12.25,816932,0
2014-11-28,11.88,11.9,11.5,11.67,798800,0
2014-12-01,11.29,11.32,10.59,10.96,2258921,0
2014-12-02,10.76,11.13,10.55,10.64,1286596,0
2014-12-03,10.71,11.26,10.71,11.17,1044076,0
2014-12-04,11.11,11.27,10.61,10.67,2050984,0
2014-12-05,10.66,11.21,10.56,10.68,1128255,0
2014-12-08,10.55,10.67,9.76,9.84,1470391,0
2014-12-09,9.71,10.17,9.65,10.1,1629670,0
2014-12-10,10.02,10.2,9.27,9.38,1621889,0
2014-12-11,9.38,9.58,9.05,9.1,1436401,0
2014-12-12,9.09,9.43,8.91,9.12,1330459,0
2014-12-15,9.21,9.41,9,9.16,1309913,0
2014-12-16,9.14,9.63,9.1,9.36,1445295,0
2014-12-17,9.41,9.99,9.32,9.9,1061387,0
2014-12-18,10.15,10.19,9.86,9.9,1281179,0
2014-12-19,9.94,10.22,9.75,10.16,1808158,0
2014-12-22,10.08,10.12,9.64,9.74,1138985,0
2014-12-23,9.78,10.1,9.63,9.71,1257803,0
2014-12-24,9.71,9.72,9.45,9.45,424513,0
2014-12-26,9.47,9.55,9.25,9.28,1114455,0
2014-12-29,9.31,9.46,9.16,9.18,1548099,0
2014-12-30,9.19,9.32,9.11,9.18,1360521,0
2014-12-31,9.18,9.37,8.98,9.18,1241799,0
2015-01-02,9.19,9.36,9.03,9.26,1009418,0
2015-01-05,9.15,9.27,8.66,8.83,1272457,0
2015-01-06,8.81,8.98,8.42,8.5,1466446,0
2015-01-07,8.6,8.67,8.37,8.37,1686434,0
2015-01-08,8.47,8.72,8.35,8.68,1857458,0
2015-01-09,8.69,8.71,8.43,8.55,750111,0
2015-01-12,8.41,8.48,8.22,8.3,1478075,0
2015-01-13,8.34,8.38,8.11,8.29,1327289,0
2015-01-14,8.11,8.22,7.77,8.12,1371648,0
2015-01-15,8.32,8.36,7.93,8,1658459,0
2015-01-16,7.96,8.13,7.85,7.95,1264454,0
2015-01-20,8,8.11,7.56,7.64,1710815,0
2015-01-21,7.66,7.85,7.57,7.7,1635113,0
2015-01-22,7.74,7.76,7.42,7.47,1907106,0
2015-01-23,7.33,7.41,7.15,7.21,2108488,0
2015-01-26,7.23,7.38,7.08,7.23,1258388,0
2015-01-27,7.04,7.32,6.93,7.25,1416038,0
2015-01-28,7.29,7.29,6.76,6.81,1492428,0
2015-01-29,6.81,6.89,6.51,6.62,1454692,0
2015-01-30,6.54,6.84,6.48,6.79,1378420,0
2015-02-02,6.77,7.05,6.77,6.89,1808243,0
2015-02-03,7.01,7.43,6.83,7.2,2863662,0
2015-02-04,7.12,7.37,6.78,7.06,2743473,0
2015-02-05,7.14,7.67,7.11,7.45,1614403,0
2015-02-06,7.35,7.53,6.99,7.07,2004062,0
2015-02-09,7.11,7.82,7.09,7.78,2101079,0
2015-02-10,7.76,7.85,7.38,7.8,1912846,0
2015-02-11,7.7,7.82,7.37,7.56,3011342,0
2015-02-12,7.75,7.77,7.34,7.43,2000534,0
2015-02-13,7.52,8.03,7.51,7.98,2492857,0
2015-02-17,7.95,8.22,7.88,8.21,2856961,0
2015-02-18,8.29,8.62,7.8,7.82,2882143,0
2015-02-19,7.76,8.53,7.75,8.2,3875085,0
2015-02-20,8.22,8.38,8.16,8.18,2885679,0
2015-02-23,8.18,8.18,7.81,8.11,2316484,0
2015-02-24,8.29,8.45,8.18,8.37,1676563,0
2015-02-25,8.36,8.69,8.28,8.53,1352227,0
2015-02-26,8.57,8.57,8.09,8.11,1236268,0
2015-02-27,8.16,8.54,8.13,8.29,2988004,0
2015-03-02,8.11,8.17,7.81,7.96,2239500,0
2015-03-03,7.95,7.97,7.68,7.74,1711300,0
2015-03-04,7.67,7.68,7.37,7.48,2062000,0
2015-03-05,7.44,7.49,7.21,7.38,1593500,0
2015-03-06,7.3,7.44,7.19,7.29,1920800,0
2015-03-09,7.29,7.39,6.71,6.78,2796100,0
2015-03-10,6.71,6.85,6.51,6.6,2464200,0
2015-03-11,6.63,6.67,6.4,6.63,1494900,0
2015-03-12,6.69,6.77,5.82,5.82,3892100,0
2015-03-13,6.09,6.15,5.78,5.88,3472700,0
2015-03-16,5.88,5.93,5.62,5.87,2265100,0
2015-03-17,5.86,6.03,5.83,5.97,1302800,0
2015-03-18,5.89,6.42,5.82,6.37,2332000,0
2015-03-19,6.26,6.43,6.12,6.24,1370500,0
2015-03-20,6.3,6.45,6.23,6.39,2604200,0
2015-03-23,6.44,6.45,6.15,6.33,1733300,0
2015-03-24,6.29,6.53,6.24,6.51,1061000,0
2015-03-25,6.56,6.74,6.47,6.51,1495000,0
2015-03-26,6.56,6.74,6.16,6.21,1957200,0
2015-03-27,6.15,6.19,5.72,5.87,2047900,0
2015-03-30,5.94,6.2,5.85,6.1,1764100,0
2015-03-31,6,6.02,5.81,5.82,1564106,0
2015-04-01,5.84,5.95,5.8,5.88,1470600,0
2015-04-02,5.84,5.87,5.76,5.82,1898200,0
2015-04-06,5.87,6,5.85,5.94,1353000,0
2015-04-07,5.96,6.25,5.83,6.13,1690350,0
2015-04-08,6.18,6.23,5.84,5.93,1303700,0
2015-04-09,5.93,6.08,5.82,6.01,1073648,0
2015-04-10,6.02,6.11,5.81,5.91,864500,0
2015-04-13,5.84,5.95,5.74,5.77,914600,0
2015-04-14,5.8,6.04,5.78,5.97,1316400,0
2015-04-15,6.03,6.5,5.91,6.42,2153863,0
2015-04-16,6.43,6.6,6.17,6.35,1572297,0
2015-04-17,6.32,6.43,6.21,6.25,1150100,0
2015-04-20,6.25,6.37,6.18,6.22,1758553,0
2015-04-21,6.18,6.28,5.88,5.93,1504082,0
2015-04-22,5.94,6.06,5.91,6,1197175,0
2015-04-23,6.04,6.1,5.91,5.99,1195900,0
2015-04-24,6,6.16,5.91,5.96,1159137,0
2015-04-27,6.04,6.28,5.94,5.95,1530500,0
2015-04-28,5.97,6.22,5.97,6.05,1212900,0
2015-04-29,6.04,6.15,5.97,6.08,1583000,0
2015-04-30,6.1,6.76,5.98,6.49,3132800,0
2015-05-01,6.55,6.64,6.15,6.52,3965800,0
2015-05-04,6.55,7.1,6.53,7.02,2873600,0
2015-05-05,7.07,7.39,6.92,7.22,3461100,0
2015-05-06,7.28,7.3,6.3,6.5,3362408,0
2015-05-07,6.43,6.49,6.24,6.25,1300372,0
2015-05-08,6.31,6.64,6.26,6.53,1635300,0
2015-05-11,6.53,6.69,6.45,6.55,1152800,0
2015-05-12,6.58,6.72,6.52,6.63,1339731,0
2015-05-13,6.65,6.67,6.37,6.5,1254000,0
2015-05-14,6.56,6.77,6.44,6.74,1847200,0
2015-05-15,6.74,6.92,6.57,6.88,1640869,0
2015-05-18,6.88,6.9,6.29,6.4,2800920,0
2015-05-19,6.32,6.55,6.08,6.18,1978255,0
2015-05-20,6.22,6.37,6.1,6.26,1095600,0
2015-05-21,6.32,6.48,6.27,6.36,1284600,0
2015-05-22,6.28,6.36,6.11,6.16,877400,0
2015-05-26,6.26,6.3,6.01,6.13,1642078,0
2015-05-27,6.11,6.16,5.97,6.06,1310700,0
2015-05-28,6.01,6.06,5.87,5.89,1402380,0
2015-05-29,5.91,5.95,5.65,5.77,2111000,0
2015-06-01,5.49,5.5,5.09,5.18,4468823,0
2015-06-02,5.22,5.71,5.18,5.62,2643697,0
2015-06-03,5.58,5.65,5.42,5.54,1995400,0
2015-06-04,5.48,5.56,5.37,5.41,1986200,0
2015-06-05,5.35,5.45,5.25,5.38,1617900,0
2015-06-08,5.38,5.42,5.26,5.36,1112200,0
2015-06-09,5.39,5.5,5.21,5.23,1866372,0
2015-06-10,5.35,5.42,5.22,5.29,1756208,0
2015-06-11,5.31,5.32,5.07,5.1,1721520,0
2015-06-12,5.05,5.06,4.65,4.66,3142400,0
2015-06-15,4.61,4.66,4.46,4.48,2732300,0
2015-06-16,4.41,4.56,4.35,4.4,2098100,0
2015-06-17,4.42,4.64,4.41,4.61,2160600,0
2015-06-18,4.61,4.64,4.44,4.57,1326400,0
2015-06-19,4.52,4.65,4.47,4.64,3095100,0
2015-06-22,4.67,4.79,4.5,4.54,2073300,0
2015-06-23,4.6,4.72,4.44,4.65,1877719,0
2015-06-24,4.63,4.75,4.61,4.72,1187800,0
2015-06-25,4.72,4.81,4.7,4.76,1579800,0
2015-06-26,4.75,4.82,4.69,4.82,2558100,0
2015-06-29,4.74,5.22,4.72,5.13,3772900,0
2015-06-30,5.17,5.2,4.59,4.66,2701891,0
2015-07-01,4.66,4.66,4.2,4.22,4329100,0
2015-07-02,4.22,4.25,4.05,4.16,2388100,0
2015-07-06,4.08,4.11,3.92,4.08,2566700,0
2015-07-07,4.05,4.15,3.91,4.06,3068200,0
2015-07-08,4.04,4.1,3.9,3.94,3078900,0
2015-07-09,4.01,4.08,3.92,3.92,3042800,0
2015-07-10,3.99,4.07,3.94,3.95,2303700,0
2015-07-13,3.95,4.36,3.91,4.3,2644200,0
2015-07-14,4.24,4.41,4.21,4.21,1092786,0
2015-07-15,4.2,4.22,3.94,4,1803540,0
2015-07-16,4,4.06,3.96,3.97,2025100,0
2015-07-17,3.95,3.96,3.57,3.58,3403800,0
2015-07-20,3.68,3.68,3.26,3.41,3404400,0
2015-07-21,3.36,3.66,3.36,3.51,2107300,0
2015-07-22,3.5,3.5,3.28,3.32,4076600,0
2015-07-23,3.36,3.36,2.98,3.01,5289700,0
2015-07-24,2.98,3.37,2.94,3.19,4062900,0
2015-07-27,3.09,3.32,3.05,3.27,2705200,0
2015-07-28,3.3,3.53,3.1,3.51,2927500,0
2015-07-29,3.5,3.5,3.2,3.23,3741200,0
2015-07-30,3.23,3.34,3,3.25,3796800,0
2015-07-31,3.27,3.3,3.13,3.18,2128800,0
2015-08-03,3.13,3.13,2.86,2.91,3598433,0
2015-08-04,2.86,2.91,2.56,2.66,4609000,0
2015-08-05,2.65,2.73,2.52,2.53,2595300,0
2015-08-06,2.51,3.04,2.51,2.98,2625313,0
2015-08-07,2.89,3.02,2.58,2.61,2509800,0
2015-08-10,2.54,3.09,2.54,3,2768500,0
2015-08-11,2.88,3.05,2.75,2.9,1602835,0
2015-08-12,2.9,3.18,2.89,3.15,2530200,0
2015-08-13,3.06,3.2,2.83,2.95,1986700,0
2015-08-14,2.88,3.11,2.85,3.04,1649200,0
2015-08-17,2.99,3.03,2.91,3.02,1793400,0
2015-08-18,2.98,2.99,2.76,2.86,1498600,0
2015-08-19,2.92,3.14,2.82,3.11,2093900,0
2015-08-20,3.1,3.57,3.05,3.21,3410900,0
2015-08-21,3.15,3.47,3.11,3.33,2548300,0
2015-08-24,2.97,3.54,2.95,3.33,1710338,0
2015-08-25,3.43,3.53,3.35,3.36,1558000,0
2015-08-26,3.41,3.72,3.36,3.39,2224100,0
2015-08-27,3.49,4.41,3.45,3.95,4690900,0
2015-08-28,3.92,4.37,3.82,4.37,3521200,0
2015-08-31,4.4,4.79,4.33,4.78,4032400,0
2015-09-01,4.52,4.71,3.71,3.8,4931800,0
2015-09-02,3.88,4.06,3.75,3.88,1800300,0
2015-09-03,3.85,4.01,3.72,3.83,1206800,0
2015-09-04,3.8,3.91,3.66,3.86,1281900,0
2015-09-08,4,4.09,3.66,3.67,1829800,0
2015-09-09,3.71,3.86,3.44,3.45,2093500,0
2015-09-10,3.43,3.47,3.11,3.11,2297073,0
2015-09-11,3.04,3.09,2.94,3,1756500,0
2015-09-14,2.96,3.08,2.86,3.02,1505700,0
2015-09-15,3,3.07,2.95,2.99,1891600,0
2015-09-16,3.04,3.23,2.97,3,1785800,0
2015-09-17,3.01,3.25,2.96,3.03,1697242,0
2015-09-18,2.91,2.97,2.8,2.85,4387400,0
2015-09-21,2.85,2.95,2.8,2.86,1051500,0
2015-09-22,2.77,2.83,2.65,2.68,1353400,0
2015-09-23,2.67,2.75,2.51,2.54,1964398,0
2015-09-24,2.51,2.81,2.48,2.66,1614947,0
2015-09-25,2.68,2.68,2.43,2.59,1819100,0
2015-09-28,2.56,2.64,2.41,2.52,1562346,0
2015-09-29,2.51,2.6,2.49,2.52,1036900,0
2015-09-30,2.51,2.65,2.49,2.63,1165600,0
2015-10-01,2.65,2.76,2.51,2.57,1209300,0
2015-10-02,2.6,2.84,2.57,2.81,1194800,0
2015-10-05,2.82,3,2.77,2.88,1709633,0
2015-10-06,2.78,3.13,2.66,3.07,2752300,0
2015-10-07,3.13,3.18,2.89,3.1,3215400,0
2015-10-08,3.1,3.43,3,3.35,1997300,0
2015-10-09,3.37,3.49,3.23,3.34,833000,0
2015-10-12,3.31,3.34,3.02,3.05,1001643,0
2015-10-13,3.01,3.13,2.88,2.98,736400,0
2015-10-14,2.97,3.09,2.94,3,839200,0
2015-10-15,2.93,3.27,2.88,3.16,1922200,0
2015-10-16,3.18,3.22,2.99,3.07,1204900,0
2015-10-19,2.99,3.12,2.98,3.05,1329113,0
2015-10-20,3.03,3.08,2.98,3.02,898739,0
2015-10-21,3.02,3.11,2.94,3,1100600,0
2015-10-22,3.03,3.16,2.97,3.07,1439400,0
2015-10-23,3.09,3.26,3.02,3.26,1844600,0
2015-10-26,3.25,3.25,2.83,2.85,1459500,0
2015-10-27,2.8,2.81,2.57,2.71,2756500,0
2015-10-28,3.2,3.28,2.88,3,5673500,0
2015-10-29,3.09,3.23,2.98,3.16,3111300,0
2015-10-30,3.18,3.18,2.85,2.97,2121500,0
2015-11-02,2.94,3.25,2.92,3.25,1751372,0
2015-11-03,3.22,3.55,3.21,3.43,2126600,0
2015-11-04,3.45,3.64,3.43,3.5,2446381,0
2015-11-05,3.5,3.71,3.46,3.6,1835400,0
2015-11-06,3.51,3.8,3.5,3.71,1706900,0
2015-11-09,3.75,3.83,3.52,3.55,1025036,0
2015-11-10,3.55,3.57,3.33,3.4,972700,0
2015-11-11,3.37,3.53,3.2,3.25,960600,0
2015-11-12,3.14,3.29,3.05,3.19,882200,0
2015-11-13,3.18,3.41,3.12,3.34,812600,0
2015-11-16,3.33,3.48,3.24,3.36,640300,0
2015-11-17,3.3,3.37,3.05,3.06,1551600,0
2015-11-18,3.08,3.33,3.07,3.22,1290100,0
2015-11-19,3.2,3.22,3.01,3.03,790300,0
2015-11-20,2.88,2.95,2.72,2.92,1664500,0
2015-11-23,2.95,2.96,2.78,2.8,1181900,0
2015-11-24,2.77,2.84,2.61,2.67,1439000,0
2015-11-25,2.65,2.76,2.56,2.68,1027900,0
2015-11-27,2.69,2.71,2.6,2.63,522700,0
2015-11-30,2.61,2.75,2.56,2.61,2081200,0
2015-12-01,2.64,2.92,2.62,2.7,1787110,0
2015-12-02,2.7,2.84,2.58,2.64,1267921,0
2015-12-03,2.64,2.71,2.59,2.64,1364394,0
2015-12-04,2.61,2.69,2.55,2.6,1247900,0
2015-12-07,2.57,2.58,2.4,2.51,1746500,0
2015-12-08,2.45,2.57,2.39,2.54,1300828,0
2015-12-09,2.54,2.61,2.25,2.32,1704500,0
2015-12-10,2.37,2.51,2.32,2.34,1192000,0
2015-12-11,2.34,2.36,2.22,2.3,1223500,0
2015-12-14,2.25,2.27,1.96,2.04,1779687,0
2015-12-15,2.02,2.2,2,2.19,980300,0
2015-12-16,2.16,2.26,2.05,2.08,1662100,0
2015-12-17,2.05,2.14,2,2.14,1630500,0
2015-12-18,2.08,2.15,2,2.09,2728800,0
2015-12-21,2.15,2.28,1.95,2,2147400,0
2015-12-22,2.04,2.11,1.98,2.09,1344790,0
2015-12-23,2.1,2.33,2.08,2.32,1342700,0
2015-12-24,2.36,2.41,2.27,2.29,507597,0
2015-12-28,2.25,2.28,2.135,2.21,797037,0
2015-12-29,2.23,2.28,2.2,2.23,1034463,0
2015-12-30,2.2,2.25,2.04,2.04,949662,0
2015-12-31,2.02,2.1,2,2.08,1131238,0
2016-01-04,2.03,2.25,2.02,2.21,1167071,0
2016-01-05,2.23,2.23,2.02,2.05,1346010,0
2016-01-06,2.01,2.04,1.97,1.98,1370281,0
2016-01-07,1.97,1.975,1.81,1.83,2289498,0
2016-01-08,1.9,1.92,1.74,1.84,2097109,0
2016-01-11,1.83,1.83,1.605,1.64,3011697,0
2016-01-12,1.62,1.73,1.61,1.68,2168121,0
2016-01-13,1.7,1.76,1.43,1.44,1853736,0
2016-01-14,1.42,1.5,1.395,1.44,1133997,0
2016-01-15,1.39,1.42,1.29,1.34,1191517,0
2016-01-19,1.41,1.41,1.15,1.16,1792800,0
2016-01-20,1.16,1.25,1.08,1.25,2474652,0
2016-01-21,1.24,1.46,1.23,1.27,1791870,0
2016-01-22,1.32,1.49,1.26,1.28,2330292,0
2016-01-25,1.29,1.43,1.27,1.29,1581383,0
2016-01-26,1.35,1.42,1.285,1.4,1824842,0
2016-01-27,1.38,1.4501,1.22,1.26,2481183,0
2016-01-28,1.27,1.39,1.265,1.31,1582453,0
2016-01-29,1.34,1.6,1.27,1.5,2530375,0
2016-02-01,1.5,1.51,1.42,1.48,1368364,0
2016-02-02,1.44,1.44,1.33,1.36,907170,0
2016-02-03,1.36,1.52,1.32,1.44,1209942,0
2016-02-04,1.53,1.63,1.52,1.62,1786213,0
2016-02-05,1.58,1.65,1.515,1.6,1559498,0
2016-02-08,1.62,1.68,1.51,1.55,1709194,0
2016-02-09,1.56,1.56,1.4,1.47,926389,0
2016-02-10,1.93,1.95,1.5,1.5,2375185,0
2016-02-11,1.46,1.5,1.35,1.4,1411063,0
2016-02-12,1.43,1.48,1.41,1.45,740961,0
2016-02-16,1.46,1.58,1.41,1.47,995330,0
2016-02-17,1.47,1.63,1.4694,1.62,1329700,0
2016-02-18,1.68,1.69,1.45,1.56,1107263,0
2016-02-19,1.51,1.63,1.49,1.56,1120093,0
2016-02-22,1.57,1.75,1.52,1.71,1478487,0
2016-02-23,1.71,1.73,1.54,1.54,757592,0
2016-02-24,1.5,1.55,1.39,1.49,1255879,0
2016-02-25,1.5,1.52,1.42,1.47,810770,0
2016-02-26,1.51,1.64,1.49,1.6,1403412,0
2016-02-29,1.58,1.72,1.58,1.7,1145883,0
2016-03-01,1.72,1.81,1.7,1.8,1172911,0
2016-03-02,1.81,1.92,1.74,1.91,1183279,0
2016-03-03,1.89,2.12,1.866,1.97,2005967,0
2016-03-04,1.96,2.0799,1.9,1.95,2853525,0
2016-03-07,1.94,2.18,1.93,2.1,2318669,0
2016-03-08,2.09,2.1,1.94,2.01,1181236,0
2016-03-09,2.07,2.23,1.99,2.1,1486010,0
2016-03-10,2.1,2.15,1.99,2.08,1101053,0
2016-03-11,2.15,2.24,2.1045,2.17,822771,0
2016-03-14,2.17,2.23,2.07,2.18,937885,0
2016-03-15,2.1,2.14,2.02,2.11,642692,0
2016-03-16,2.1,2.18,2.03,2.15,926196,0
2016-03-17,2.16,2.28,2.04,2.06,1460157,0
2016-03-18,2.1,2.22,2.04,2.18,3030170,0
2016-03-21,2.14,2.19,2.05,2.11,896713,0
2016-03-22,2.05,2.18,2.04,2.11,695806,0
2016-03-23,2.09,2.1,1.98,2,1075621,0
2016-03-24,1.95,2.09,1.91,2.02,798671,0
2016-03-28,2.02,2.05,1.91,1.97,1602453,0
2016-03-29,1.92,1.98,1.8,1.95,1151439,0
2016-03-30,1.96,2.08,1.95,1.96,824424,0
2016-03-31,1.97,2,1.92,1.95,819605,0
2016-04-01,1.89,1.94,1.85,1.91,718700,0
2016-04-04,1.95,1.99,1.81,1.88,1048150,0
2016-04-05,1.85,1.94,1.79,1.82,711254,0
2016-04-06,1.86,1.88,1.71,1.81,749689,0
2016-04-07,1.8,1.81,1.74,1.77,2602985,0
2016-04-08,1.79,1.87,1.75,1.84,1114010,0
2016-04-11,1.88,1.91,1.81,1.9,712509,0
2016-04-12,1.9,2.21,1.9,2.12,1520486,0
2016-04-13,2.12,2.2,2.1,2.13,1016665,0
2016-04-14,2.17,2.19,2.1,2.15,802706,0
2016-04-15,2.12,2.14,2.02,2.04,1168325,0
2016-04-18,1.95,2.11,1.94,2.11,1149398,0
2016-04-19,2.11,2.21,2.105,2.18,1064970,0
2016-04-20,2.18,2.56,2.18,2.33,2215484,0
2016-04-21,2.37,2.44,2.21,2.26,896051,0
2016-04-22,2.25,2.5,2.25,2.49,1079286,0
2016-04-25,2.47,2.5,2.26,2.34,857477,0
2016-04-26,2.38,2.57,2.26,2.56,1253470,0
2016-04-27,2.58,2.63,2.48,2.57,1105407,0
2016-04-28,2.57,2.73,2.49,2.5,1579648,0
2016-04-29,2.27,2.33,2.14,2.21,2637536,0
2016-05-02,2.18,2.26,2.15,2.26,1266589,0
2016-05-03,2.21,2.23,2.08,2.14,1481869,0
2016-05-04,2.18,2.26,2.01,2.1,1506494,0
2016-05-05,2.17,2.22,2.06,2.08,1221028,0
2016-05-06,2.05,2.17,2.05,2.13,1148227,0
2016-05-09,2.09,2.12,1.96,1.99,1616992,0
2016-05-10,1.99,2.04,1.94,2.01,1546993,0
2016-05-11,2.01,2.12,1.99,2.02,815970,0
2016-05-12,2.05,2.07,1.88,1.96,1159481,0
2016-05-13,1.93,2.01,1.86,1.87,910432,0
2016-05-16,1.9,1.96,1.89,1.92,950896,0
2016-05-17,1.91,1.96,1.89,1.93,861496,0
2016-05-18,1.91,1.919,1.77,1.84,741483,0
2016-05-19,1.82,1.92,1.78,1.87,633204,0
2016-05-20,1.88,1.93,1.81,1.92,478733,0
2016-05-23,1.87,1.9,1.78,1.81,704281,0
2016-05-24,1.83,1.87,1.76,1.84,368542,0
2016-05-25,1.86,1.89,1.79,1.79,648936,0
2016-05-26,1.8,1.84,1.67,1.72,940510,0
2016-05-27,1.71,1.72,1.64,1.68,734354,0
2016-05-31,1.67,1.96,1.6672,1.96,1164737,0
2016-06-01,1.94,2.04,1.88,2.02,1085807,0
2016-06-02,2.02,2.095,1.95,2.08,904298,0
2016-06-03,2.07,2.22,2.07,2.14,1237721,0
2016-06-06,2.15,2.38,2.15,2.26,1136928,0
2016-06-07,2.28,2.31,2.15,2.18,829045,0
2016-06-08,2.2,2.27,2.03,2.11,1293983,0
2016-06-09,2.07,2.185,2.01,2.17,646174,0
2016-06-10,2.15,2.15,2,2.02,670989,0
2016-06-13,2,2.11,1.94,2.03,568682,0
2016-06-14,2.01,2.05,1.92,1.97,769371,0
2016-06-15,1.97,2.09,1.95,1.98,763264,0
2016-06-16,1.96,2.03,1.93,1.97,953293,0
2016-06-17,2.02,2.12,2.02,2.05,1259263,0
2016-06-20,2.12,2.1327,2.04,2.07,696403,0
2016-06-21,2.07,2.08,1.99,2.03,834188,0
2016-06-22,2.04,2.0699,1.94,1.98,756864,0
2016-06-23,2.02,2.1,1.96,2.1,1077337,0
2016-06-24,1.97,2.085,1.89,1.92,7410492,0
2016-06-27,1.81,1.97,1.81,1.87,1333951,0
2016-06-28,1.96,2.09,1.91,2,979716,0
2016-06-29,2.05,2.1,2.03,2.07,681939,0
2016-06-30,2.03,2.09,2,2.06,780091,0
2016-07-01,2.05,2.29,2.05,2.26,818438,0
2016-07-05,2.2,2.29,2.1,2.29,906964,0
2016-07-06,2.26,2.29,2.135,2.17,702379,0
2016-07-07,2.19,2.24,2.025,2.06,706412,0
2016-07-08,2.09,2.24,2.05,2.22,892948,0
2016-07-11,2.23,2.28,2.21,2.25,838790,0
2016-07-12,2.31,2.67,2.28,2.55,1540454,0
2016-07-13,2.53,2.6,2.405,2.59,935466,0
2016-07-14,2.64,2.6719,2.55,2.6,729229,0
2016-07-15,2.65,2.76,2.55,2.75,808706,0
2016-07-18,2.72,2.8,2.66,2.7,841431,0
2016-07-19,2.69,2.72,2.53,2.61,797576,0
2016-07-20,2.58,2.66,2.49,2.57,896196,0
2016-07-21,2.57,2.61,2.47,2.53,1037070,0
2016-07-22,2.55,2.6,2.45,2.56,742367,0
2016-07-25,2.53,2.58,2.42,2.51,671415,0
2016-07-26,2.49,2.67,2.455,2.65,1296221,0
2016-07-27,2.66,2.76,2.53,2.7,1359374,0
2016-07-28,2.71,2.78,2.635,2.74,958680,0
2016-07-29,2.91,3.65,2.85,3.41,8408827,0
2016-08-01,3.39,3.49,3.16,3.38,2682625,0
2016-08-02,3.41,3.46,3.14,3.31,1483031,0
2016-08-03,3.31,3.56,3.1639,3.55,1859402,0
2016-08-04,3.53,3.8601,3.51,3.75,2459119,0
2016-08-05,3.79,3.89,3.48,3.49,1820598,0
2016-08-08,3.57,3.7,3.5,3.69,904135,0
2016-08-09,3.69,3.8,3.52,3.54,772071,0
2016-08-10,3.56,3.68,3.54,3.61,636047,0
2016-08-11,3.65,3.65,3.29,3.3,1246224,0
2016-08-12,3.3,3.45,3.22,3.37,1122610,0
2016-08-15,3.38,3.595,3.36,3.53,905965,0
2016-08-16,3.57,3.67,3.47,3.63,765963,0
2016-08-17,3.56,3.565,3.395,3.54,522797,0
2016-08-18,3.55,3.73,3.54,3.69,658387,0
2016-08-19,3.73,3.73,3.47,3.55,657577,0
2016-08-22,3.48,3.776,3.38,3.77,835718,0
2016-08-23,3.73,3.93,3.63,3.84,1325600,0
2016-08-24,3.83,3.94,3.65,3.71,915780,0
2016-08-25,3.68,3.83,3.66,3.83,551334,0
2016-08-26,3.85,3.98,3.77,3.83,926554,0
2016-08-29,3.8,4.28,3.75,4.19,2152032,0
2016-08-30,4.25,4.2786,3.975,4.09,1109697,0
2016-08-31,4.06,4.15,4.01,4.13,1098444,0
2016-09-01,4.1,4.12,3.925,4,924168,0
2016-09-02,4.08,4.145,3.94,4.03,2762827,0
2016-09-06,4.15,4.18,4,4.13,942666,0
2016-09-07,4.14,4.24,3.88,3.92,1496704,0
2016-09-08,3.93,4.14,3.93,4.1,1124853,0
2016-09-09,4.05,4.13,4,4.04,791664,0
2016-09-12,3.99,4.09,3.79,3.91,1218558,0
2016-09-13,3.79,3.87,3.55,3.73,1307819,0
2016-09-14,3.68,3.84,3.66,3.67,810165,0
2016-09-15,3.73,3.768,3.48,3.56,1006423,0
2016-09-16,3.48,3.57,3.38,3.41,1788738,0
2016-09-19,3.44,3.62,3.425,3.58,1042651,0
2016-09-20,3.58,4.03,3.52,3.9,1546442,0
2016-09-21,3.92,4.75,3.92,4.57,4878677,0
2016-09-22,4.62,4.85,4.23,4.28,2442631,0
2016-09-23,4.31,4.56,4.26,4.5,1042347,0
2016-09-26,4.5,4.73,4.46,4.51,1301198,0
2016-09-27,4.48,4.56,4.165,4.3,1547977,0
2016-09-28,4.65,5.02,4.36,4.95,2129057,0
2016-09-29,5.02,5.25,4.83,5.06,2218809,0
2016-09-30,5.07,5.44,5,5.44,2702357,0
2016-10-03,5.45,5.57,5.37,5.46,1749429,0
2016-10-04,5.49,5.68,5.3,5.36,2115340,0
2016-10-05,5.58,5.85,5.3101,5.36,2283780,0
2016-10-06,5.41,5.62,5.3302,5.53,1412855,0
2016-10-07,5.57,5.63,5.3817,5.56,1073834,0
2016-10-10,5.62,5.85,5.61,5.64,1123365,0
2016-10-11,5.69,5.7,5.4,5.57,865006,0
2016-10-12,5.57,5.68,5.49,5.54,992230,0
2016-10-13,5.55,5.7,5.31,5.55,1262570,0
2016-10-14,5.59,5.8,5.49,5.55,1603759,0
2016-10-17,5.63,5.85,5.58,5.75,1321835,0
2016-10-18,5.83,6.38,5.75,6.14,2874194,0
2016-10-19,6.15,6.37,6.01,6.2,1659627,0
2016-10-20,6.03,6.25,5.98,6.13,1858780,0
2016-10-21,6.12,6.15,5.81,5.89,1867040,0
2016-10-24,5.89,5.95,5.23,5.42,2860418,0
2016-10-25,5.42,5.78,5.42,5.48,2043409,0
2016-10-26,5.28,5.45,5.14,5.26,1760042,0
2016-10-27,5.27,5.35,5.1,5.33,1623341,0
2016-10-28,6,6.2299,5.78,6.01,4294710,0
2016-10-31,6,6.18,5.88,6.16,2283910,0
2016-11-01,6.28,6.69,6.2,6.59,2556824,0
2016-11-02,6.56,6.67,6.3114,6.62,2232355,0
2016-11-03,6.62,6.81,6.46,6.55,2382419,0
2016-11-04,6.49,6.68,6.14,6.59,2215797,0
2016-11-07,6.69,6.88,6.49,6.57,1659107,0
2016-11-08,6.51,6.795,6.451,6.59,1323666,0
2016-11-09,7.4,7.85,7.36,7.47,6219455,0
2016-11-10,7.9,8.035,6.955,7.59,4951209,0
2016-11-11,7.65,7.65,6.8601,7.42,2952866,0
2016-11-14,7.45,7.73,7.33,7.37,2018190,0
2016-11-15,7.37,7.37,6.735,6.86,2198947,0
2016-11-16,6.81,6.92,6.48,6.65,1958094,0
2016-11-17,6.62,6.62,4.8,5,9441548,0
2016-11-18,5.06,5.93,5.06,5.79,7410274,0
2016-11-21,6.01,6.04,5.48,5.5,2694401,0
2016-11-22,5.62,5.76,5.5,5.57,2328735,0
2016-11-23,5.55,6.14,5.55,6.09,3732650,0
2016-11-25,6.05,6.06,5.6899,5.85,1298913,0
2016-11-28,5.88,6.0547,5.8,5.93,1643778,0
2016-11-29,5.76,5.76,5.302,5.59,1864893,0
2016-11-30,5.9,5.9,5.61,5.74,1184680,0
2016-12-01,5.9,6.09,5.76,6.02,1695318,0
2016-12-02,6.02,6.53,5.945,6.49,2106751,0
2016-12-05,6.58,6.65,6.21,6.38,2101782,0
2016-12-06,6.31,6.58,6.3,6.47,1283464,0
2016-12-07,6.47,6.61,6.4101,6.5,1488691,0
2016-12-08,6.51,6.53,6.15,6.35,1162732,0
2016-12-09,6.33,6.39,6.091,6.38,1276411,0
2016-12-12,6.51,6.54,6.21,6.27,1306797,0
2016-12-13,6.39,6.39,5.95,6.02,1558538,0
2016-12-14,6.02,6.35,5.95,6.16,1740382,0
2016-12-15,6.05,6.07,5.73,5.92,1520450,0
2016-12-16,5.94,6.12,5.84,5.84,2251908,0
2016-12-19,5.84,5.945,5.725,5.81,1460819,0
2016-12-20,5.94,6.01,5.78,5.78,1402603,0
2016-12-21,5.84,6.115,5.77,5.86,1686024,0
2016-12-22,5.85,5.935,5.65,5.72,1550142,0
2016-12-23,5.68,5.98,5.6601,5.97,1531904,0
2016-12-27,5.92,6.14,5.74,6.06,1802384,0
2016-12-28,6.1,6.2,5.87,5.96,1454973,0
2016-12-29,5.97,6.02,5.665,5.8,1509640,0
2016-12-30,5.74,5.87,5.57,5.61,1883385,0
2017-01-03,5.68,5.78,5.19,5.38,2250481,0
2017-01-04,5.39,5.62,5.38,5.62,1269940,0
2017-01-05,5.62,5.66,5.39,5.48,1076402,0
2017-01-06,5.5,5.5634,5.3,5.3,917512,0
2017-01-09,5.3,5.3,5.01,5.02,1070860,0
2017-01-10,5.14,5.37,5.12,5.35,1480757,0
2017-01-11,5.41,5.65,5.31,5.63,1572476,0
2017-01-12,5.7,5.7333,5.46,5.63,895098,0
2017-01-13,5.57,5.71,5.49,5.57,825894,0
2017-01-17,5.68,5.68,5.23,5.23,1064399,0
2017-01-18,5.18,5.24,5.02,5.22,1197633,0
2017-01-19,5.23,5.35,5.11,5.18,872841,0
2017-01-20,5.24,5.41,5.16,5.33,767770,0
2017-01-23,5.32,5.35,5.065,5.2,1152032,0
2017-01-24,5.26,5.66,5.23,5.57,1467212,0
2017-01-25,5.57,5.67,5.43,5.53,1383114,0
2017-01-26,5.5,5.83,5.41,5.81,1882300,0
2017-01-27,5.72,5.8799,5.68,5.84,1142214,0
2017-01-30,5.98,6.08,5.65,5.91,2468064,0
2017-01-31,5.95,5.95,5.53,5.69,2127624,0
2017-02-01,5.69,5.85,5.37,5.46,1726451,0
2017-02-02,5.45,5.49,5.22,5.31,1558112,0
2017-02-03,5.37,5.56,5.3325,5.41,1612430,0
2017-02-06,5.39,5.47,5.25,5.38,1066733,0
2017-02-07,5.35,5.82,5.32,5.68,1668159,0
2017-02-08,5.64,5.71,5.47,5.67,1362258,0
2017-02-09,5.7,5.771,5.54,5.59,1110911,0
2017-02-10,5.6,5.78,5.57,5.6,833270,0
2017-02-13,5.6,5.8701,5.6,5.72,975888,0
2017-02-14,5.72,5.9,5.67,5.9,1082853,0
2017-02-15,5.89,5.91,5.65,5.66,1676561,0
2017-02-16,5.45,6.3,5.35,6.25,4042515,0
2017-02-17,6.24,6.24,5.8,5.82,2427091,0
2017-02-21,5.92,5.981,5.77,5.87,1731056,0
2017-02-22,5.82,5.82,5.58,5.68,1446644,0
2017-02-23,5.3,5.4,5.04,5.13,22986561,0
2017-02-24,5.11,5.2,5.04,5.11,3146533,0
2017-02-27,5.19,5.19,5.03,5.08,3489638,0
2017-02-28,5.08,5.13,4.865,4.99,1792947,0
2017-03-01,5.06,5.19,4.98,5.02,1525962,0
2017-03-02,5.04,5.09,4.78,4.81,1554257,0
2017-03-03,4.83,4.83,4.57,4.57,2186694,0
2017-03-06,4.53,4.56,4.4189,4.45,1710402,0
2017-03-07,4.43,4.44,4.25,4.41,2244643,0
2017-03-08,4.39,4.39,3.96,4.01,3159100,0
2017-03-09,4.02,4.17,3.87,3.9,2552680,0
2017-03-10,3.92,3.99,3.84,3.9,1070974,0
2017-03-13,3.89,4.02,3.89,3.92,905310,0
2017-03-14,3.9,3.9,3.68,3.8,1495270,0
2017-03-15,3.85,4.06,3.79,4.03,1340513,0
2017-03-16,4.07,4.15,3.92,3.95,1561321,0
2017-03-17,3.99,4.05,3.88,3.94,2388898,0
2017-03-20,3.9,4.21,3.83,4.2,1507520,0
2017-03-21,4.21,4.2192,3.97,3.98,1370800,0
2017-03-22,3.99,4.09,3.94,4.07,1145981,0
2017-03-23,4.17,4.29,4.08,4.22,2150939,0
2017-03-24,4.24,4.29,4.18,4.21,1435468,0
2017-03-27,4.14,4.34,4.08,4.3,1145082,0
2017-03-28,4.38,4.57,4.345,4.51,2021226,0
2017-03-29,4.67,4.68,4.48,4.62,1429907,0
2017-03-30,4.69,4.76,4.57,4.57,1372368,0
2017-03-31,4.55,4.62,4.44,4.58,1326247,0
2017-04-03,4.57,4.62,4.4,4.52,1070377,0
2017-04-04,4.52,4.7,4.51,4.62,1143173,0
2017-04-05,4.69,4.78,4.55,4.68,1056545,0
2017-04-06,4.73,4.83,4.67,4.78,963810,0
2017-04-07,4.78,4.82,4.71,4.77,798351,0
2017-04-10,4.81,4.9,4.7814,4.86,833120,0
2017-04-11,4.89,4.94,4.78,4.79,936450,0
2017-04-12,4.74,4.81,4.47,4.48,968092,0
2017-04-13,4.5,4.58,4.31,4.34,930041,0
2017-04-17,4.36,4.48,4.17,4.2,1359306,0
2017-04-18,4.15,4.19,4.07,4.07,859328,0
2017-04-19,4.11,4.14,3.94,3.96,1000593,0
2017-04-20,3.98,4.08,3.97,4.05,993088,0
2017-04-21,4.03,4.07,3.86,3.89,1304147,0
2017-04-24,3.94,4.02,3.91,3.93,1588173,0
2017-04-25,3.94,3.99,3.88,3.92,1234692,0
2017-04-26,3.88,4.06,3.64,3.66,2446396,0
2017-04-27,3.57,3.66,3.37,3.53,3871219,0
2017-04-28,3.1,3.5,3.1,3.37,3000485,0
2017-05-01,3.43,3.68,3.325,3.52,1959336,0
2017-05-02,3.51,3.65,3.44,3.61,1721440,0
2017-05-03,3.59,3.6,3.42,3.55,1441902,0
2017-05-04,3.49,3.53,3.41,3.43,1396742,0
2017-05-05,3.43,3.62,3.4,3.55,1498964,0
2017-05-08,3.54,3.65,3.4,3.43,1578357,0
2017-05-09,3.44,3.445,3.33,3.39,1371754,0
2017-05-10,3.4,3.6,3.4,3.56,682425,0
2017-05-11,3.61,3.6199,3.43,3.55,758891,0
2017-05-12,3.52,3.57,3.44,3.44,803070,0
2017-05-15,3.54,3.595,3.44,3.45,913704,0
2017-05-16,3.45,3.51,3.42,3.45,521819,0
2017-05-17,3.42,3.48,3.37,3.45,619646,0
2017-05-18,3.38,3.44,3.31,3.38,1221554,0
2017-05-19,3.43,3.52,3.43,3.49,622911,0
2017-05-22,3.45,3.6,3.45,3.53,671759,0
2017-05-23,3.54,3.58,3.46,3.53,894488,0
2017-05-24,3.51,3.65,3.5,3.58,728733,0
2017-05-25,3.57,3.645,3.47,3.5,995656,0
2017-05-26,3.51,3.54,3.46,3.47,1081214,0
2017-05-30,3.43,3.4558,3.37,3.41,955822,0
2017-05-31,3.36,3.39,3.22,3.39,1011585,0
2017-06-01,3.4,3.4,3.235,3.35,1846027,0
2017-06-02,3.36,3.41,3.17,3.19,1144017,0
2017-06-05,3.2,3.29,3.14,3.22,764298,0
2017-06-06,3.23,3.29,3.12,3.25,701722,0
2017-06-07,3.22,3.27,3.07,3.27,1233594,0
2017-06-08,3.2,3.54,3.2,3.53,1057036,0
2017-06-09,3.6,3.6,3.33,3.4,1021830,0
2017-06-12,3.44,3.54,3.36,3.37,663284,0
2017-06-13,3.37,3.55,3.37,3.48,584619,0
2017-06-14,3.46,3.5,3.24,3.3,850423,0
2017-06-15,3.26,3.32,3.09,3.14,782912,0
2017-06-16,3.16,3.21,3.02,3.13,778970,0
2017-06-19,3.14,3.19,3.065,3.17,877141,0
2017-06-20,3.09,3.13,2.905,3.01,1130544,0
2017-06-21,3,3.22,2.96,3.17,1360989,0
2017-06-22,3.19,3.245,3.01,3.01,827413,0
2017-06-23,3.03,3.3,3,3.28,8230620,0
2017-06-26,3.27,3.6,3.17,3.53,1747150,0
2017-06-27,3.57,3.75,3.49,3.52,1248118,0
2017-06-28,3.56,3.71,3.55,3.64,1463069,0
2017-06-29,3.66,3.78,3.575,3.63,1157099,0
2017-06-30,3.66,3.66,3.5,3.53,929278,0
2017-07-03,3.54,3.65,3.54,3.59,356209,0
2017-07-05,3.58,3.74,3.44,3.71,1181678,0
2017-07-06,3.68,3.72,3.43,3.54,1133994,0
2017-07-07,3.51,3.54,3.41,3.53,738829,0
2017-07-10,3.54,3.89,3.52,3.86,1515577,0
2017-07-11,3.83,3.91,3.64,3.85,1364155,0
2017-07-12,3.88,3.95,3.72,3.77,1067387,0
2017-07-13,3.76,3.79,3.65,3.7,1069882,0
2017-07-14,3.7,3.83,3.66,3.72,641562,0
2017-07-17,3.73,3.83,3.69,3.7,418887,0
2017-07-18,3.69,3.71,3.555,3.59,736624,0
2017-07-19,3.65,3.65,3.505,3.54,930164,0
2017-07-20,3.55,3.64,3.5,3.64,697042,0
2017-07-21,3.65,3.65,3.5,3.52,683982,0
2017-07-24,3.53,3.56,3.51,3.51,717253,0
2017-07-25,3.54,3.64,3.54,3.6,1110533,0
2017-07-26,3.62,3.65,3.53,3.62,916238,0
2017-07-27,3.62,3.64,3.41,3.46,1545321,0
2017-07-28,3.5,3.52,3.05,3.35,1517598,0
2017-07-31,3.3,3.56,3.25,3.46,1108364,0
2017-08-01,3.45,3.5,3.36,3.36,811129,0
2017-08-02,3.34,3.43,3.29,3.38,791353,0
2017-08-03,3.38,3.39,3.15,3.16,818398,0
2017-08-04,3.2,3.3,3.15,3.23,629835,0
2017-08-07,3.22,3.25,3.12,3.17,787833,0
2017-08-08,3.15,3.28,3.11,3.14,1521084,0
2017-08-09,3.15,3.25,3.11,3.13,634807,0
2017-08-10,3.12,3.2,3.07,3.09,796025,0
2017-08-11,3.05,3.135,3.04,3.07,752304,0
2017-08-14,3.09,3.12,3.035,3.1,650636,0
2017-08-15,3.07,3.105,3.02,3.04,741923,0
2017-08-16,3.05,3.17,3.05,3.16,750400,0
2017-08-17,3.13,3.17,2.93,2.93,817093,0
2017-08-18,2.93,3.01,2.9,3,1144023,0
2017-08-21,3.01,3.02,2.855,2.87,661915,0
2017-08-22,2.89,2.94,2.78,2.87,1247893,0
2017-08-23,2.85,3.075,2.84,3.05,1048928,0
2017-08-24,3.05,3.05,2.981,3.01,480852,0
2017-08-25,3.05,3.24,3,3.21,1002660,0
2017-08-28,3.24,3.24,3.035,3.07,695556,0
2017-08-29,3.04,3.17,3.02,3.13,549205,0
2017-08-30,3.1,3.145,3.05,3.07,293280,0
2017-08-31,3.1,3.26,3.09,3.14,802115,0
2017-09-01,3.16,3.34,3.12,3.33,658794,0
2017-09-05,3.36,3.41,3.01,3.02,1095338,0
2017-09-06,3.07,3.205,3.05,3.17,788647,0
2017-09-07,3.12,3.22,3.11,3.19,403271,0
2017-09-08,3.16,3.24,3.06,3.1,467833,0
2017-09-11,3.12,3.15,3.06,3.08,443589,0
2017-09-12,3.09,3.25,3.09,3.17,476583,0
2017-09-13,3.15,3.4,3.15,3.36,683284,0
2017-09-14,3.36,3.36,3.24,3.31,338861,0
2017-09-15,3.32,3.36,3.19,3.32,1441469,0
2017-09-18,3.29,3.38,3.19,3.23,945079,0
2017-09-19,3.21,3.47,3.21,3.47,798138,0
2017-09-20,3.47,3.53,3.31,3.34,891092,0
2017-09-21,3.36,3.55,3.262,3.54,829304,0
2017-09-22,3.46,3.6,3.4369,3.59,1357833,0
2017-09-25,3.58,3.66,3.52,3.55,898626,0
2017-09-26,3.53,3.66,3.53,3.66,647082,0
2017-09-27,3.61,3.69,3.55,3.64,814444,0
2017-09-28,3.64,3.66,3.57,3.61,530131,0
2017-09-29,3.62,3.69,3.5901,3.66,484442,0
2017-10-02,3.65,3.81,3.63,3.81,524623,0
2017-10-03,3.81,3.85,3.71,3.85,564577,0
2017-10-04,3.86,3.89,3.76,3.82,584824,0
2017-10-05,3.85,3.89,3.76,3.79,647057,0
2017-10-06,3.75,3.75,3.61,3.66,512594,0
2017-10-09,3.65,3.83,3.65,3.73,530824,0
2017-10-10,3.81,3.81,3.66,3.67,635272,0
2017-10-11,3.69,3.71,3.54,3.6,833767,0
2017-10-12,3.54,3.77,3.54,3.6,660181,0
2017-10-13,3.65,3.74,3.6208,3.66,397934,0
2017-10-16,3.67,3.76,3.65,3.72,534732,0
2017-10-17,3.74,4.4,3.74,4.33,3565969,0
2017-10-18,4.33,4.48,4.22,4.4,2070834,0
2017-10-19,4.36,4.56,4.05,4.52,1739576,0
2017-10-20,4.63,4.64,4.3834,4.58,1675277,0
2017-10-23,4.59,4.62,4.33,4.4,1434449,0
2017-10-24,4.438,4.52,4.41,4.49,903348,0
2017-10-25,4.49,4.56,4.33,4.43,974176,0
2017-10-26,4.47,4.5,4.25,4.49,1374222,0
2017-10-27,4.42,4.42,4.01,4.22,1280989,0
2017-10-30,4.3,4.45,4.29,4.36,963491,0
2017-10-31,4.36,4.36,3.99,4.25,1714653,0
2017-11-01,4.36,4.42,4.21,4.3,1282485,0
2017-11-02,4.26,4.365,4.18,4.2,897894,0
2017-11-03,4.19,4.28,4.05,4.13,1068076,0
2017-11-06,4.16,4.33,4.16,4.26,900064,0
2017-11-07,4.29,4.29,4.03,4.16,1002573,0
2017-11-08,4.12,4.16,4.05,4.1,536095,0
2017-11-09,4.08,4.29,4.07,4.18,699921,0
2017-11-10,4.13,4.34,4.13,4.24,828255,0
