Date,Open,High,Low,Close,Volume,OpenInt
2009-04-01,13.51,13.51,13.51,13.51,0,0
2009-04-02,18.576,20.206,16.904,16.904,10593659,0
2009-04-03,16.516,17.352,16.263,16.381,1744505,0
2009-04-06,16.634,18.357,16.043,18.264,1415995,0
2009-04-07,18.407,20.417,18.264,20.13,2036061,0
2009-04-08,20.687,21.059,19.041,19.64,900712,0
2009-04-09,20.265,21.109,19.733,21.109,747752,0
2009-04-13,21.194,24.917,20.67,23.642,1854241,0
2009-04-14,24.74,24.74,21.954,22.764,968091,0
2009-04-15,22.173,24.495,22.173,23.043,719763,0
2009-04-16,23.854,24.048,22.106,23.06,682969,0
2009-04-17,23.305,24.571,22.165,22.731,811030,0
2009-04-20,22.291,22.553,20.172,20.957,873990,0
2009-04-21,20.358,21.726,20.24,20.907,476284,0
2009-04-22,20.831,23.642,20.721,22.106,707960,0
2009-04-23,22.519,22.756,21.388,21.878,326083,0
2009-04-24,22.435,23.642,22.038,22.486,587350,0
2009-04-27,21.962,24.276,21.7,22.629,550457,0
2009-04-28,22.376,25.964,22.207,23.642,1993694,0
2009-04-29,24.352,26.404,24.082,26.218,1453891,0
2009-04-30,26.851,28.27,25.348,25.964,1329371,0
2009-05-01,26.615,27.256,25.449,27.147,978165,0
2009-05-04,31.605,31.841,27.358,27.543,3478839,0
2009-05-05,28.151,28.54,26.919,27.037,782353,0
2009-05-06,26.935,28.27,26.302,27.358,608194,0
2009-05-07,27.527,27.611,25.289,26.142,950960,0
2009-05-08,26.176,26.8,25.331,25.348,582672,0
2009-05-11,24.909,25.703,24.495,25.162,579902,0
2009-05-12,26.125,26.125,24.943,24.943,599601,0
2009-05-13,24.858,25.053,22.84,23.018,788026,0
2009-05-14,23.414,25.542,22.798,24.825,899741,0
2009-05-15,25.314,25.627,24.36,25.069,408805,0
2009-05-18,25.5,25.736,24.191,25.534,409219,0
2009-05-19,25.542,26.809,25.036,25.703,645974,0
2009-05-20,26.04,26.133,24.647,24.841,425704,0
2009-05-21,24.884,24.884,22.883,23.516,550541,0
2009-05-22,23.811,24.656,23.347,24.495,181406,0
2009-05-26,25.289,28.709,25.213,28.413,1662935,0
2009-05-27,28.666,29.637,26.783,27.011,1227131,0
2009-05-28,27.442,27.78,26.868,27.02,748497,0
2009-05-29,27.113,27.78,26.598,27.78,488071,0
2009-06-01,28.624,30.6,28.371,30.203,1161269,0
2009-06-02,30.203,32.703,29.722,31.791,1174827,0
2009-06-03,31.242,33.581,31.09,32.508,1123472,0
2009-06-04,32.508,33.353,31.09,33.218,842845,0
2009-06-05,33.775,34.391,32.508,32.762,839173,0
2009-06-08,31.841,33.201,31.124,32.677,629895,0
2009-06-09,33.023,35.675,32.542,35.354,1091615,0
2009-06-10,35.801,37.355,33.69,37.043,1231175,0
2009-06-11,36.899,37.87,36.055,36.181,620264,0
2009-06-12,36.181,37.144,34.442,34.999,913510,0
2009-06-15,34.493,35.337,32.213,32.601,878972,0
2009-06-16,33.158,33.716,29.916,30.051,1417267,0
2009-06-17,30.161,30.389,27.991,29.553,1589633,0
2009-06-18,29.933,31.993,29.308,31.461,1012722,0
2009-06-19,32.078,33.015,31.993,32.534,787860,0
2009-06-22,32.314,32.314,29.553,29.874,647591,0
2009-06-23,29.925,31.14,28.709,30.879,699254,0
2009-06-24,31.63,33.099,31.52,32.956,715495,0
2009-06-25,32.838,36.73,31.926,36.359,1343932,0
2009-06-26,36.587,38.799,35.886,38.436,1590237,0
2009-06-29,39.466,39.559,34.459,35.43,2138359,0
2009-06-30,35.295,35.421,32.339,32.407,2020715,0
2009-07-01,32.61,35.54,32.61,34.552,1302827,0
2009-07-02,33.184,33.952,32.255,33.606,954187,0
2009-07-06,32.931,34.526,32.593,33.64,771746,0
2009-07-07,33.707,35.81,32.255,32.458,1503853,0
2009-07-08,32.846,33.344,30.482,31.453,1362900,0
2009-07-09,31.791,33.462,31.385,33.361,887741,0
2009-07-10,32.795,33.581,31.748,32.466,486331,0
2009-07-13,33.209,33.378,31.242,31.757,590154,0
2009-07-14,32.078,32.931,31.495,32.593,504156,0
2009-07-15,33.353,36.215,33.175,36.029,1605473,0
2009-07-16,35.472,36.663,34.873,36.19,857247,0
2009-07-17,36.249,36.249,34.628,34.906,618170,0
2009-07-20,35.464,38.816,35.185,38.242,1797284,0
2009-07-21,38.85,38.968,36.519,37.195,869061,0
2009-07-22,36.95,40.842,36.477,37.777,2396453,0
2009-07-23,37.363,38.917,34.619,34.788,4062123,0
2009-07-24,33.758,36.291,33.446,35.168,2153113,0
2009-07-27,34.898,35.996,31.504,32.23,4215980,0
2009-07-28,31.791,33.353,31.664,32.66,1366972,0
2009-07-29,32.086,32.424,31.292,31.444,1129218,0
2009-07-30,32.044,32.314,30.237,30.473,1373656,0
2009-07-31,30.186,32.044,29.975,31.031,989973,0
2009-08-03,31.504,32.035,30.684,31.216,874316,0
2009-08-04,31.216,32.407,30.988,31.909,685210,0
2009-08-05,31.833,33.775,31.748,33.775,1521725,0
2009-08-06,34.619,34.619,32.339,33.184,678026,0
2009-08-07,33.775,33.775,32.567,32.888,508714,0
2009-08-10,32.719,33.268,32.508,33.226,658165,0
2009-08-11,33.175,33.353,32.086,32.179,630225,0
2009-08-12,32.103,32.745,31.664,32.348,816055,0
2009-08-13,32.922,33.631,32.086,33.538,659172,0
2009-08-14,33.479,33.479,31.883,31.917,411894,0
2009-08-17,30.625,32.272,30.406,31.537,641628,0
2009-08-18,32.061,32.086,31.14,31.284,333895,0
2009-08-19,30.82,31.537,30.608,30.963,380023,0
2009-08-20,30.634,32.348,30.608,31.639,568176,0
2009-08-21,32.339,32.719,31.841,32.627,553393,0
2009-08-24,32.964,33.184,31.748,32.154,392053,0
2009-08-25,32.171,32.424,31.25,31.529,302959,0
2009-08-26,31.765,32.415,31.487,32.365,314512,0
2009-08-27,32.213,32.719,31.436,32.551,220827,0
2009-08-28,32.382,32.762,31.748,32.035,204210,0
2009-08-31,31.791,32.154,31.487,31.883,296094,0
2009-09-01,31.9,33.935,31.723,32.593,1218961,0
2009-09-02,32.508,32.711,31.504,31.791,303054,0
2009-09-03,32.061,32.415,31.858,32.196,133331,0
2009-09-04,32.086,33.234,32.086,32.973,466234,0
2009-09-08,33.564,35.244,33.277,34.746,1229523,0
2009-09-09,35.362,35.573,33.775,34.214,560625,0
2009-09-10,34.754,35.329,33.842,35.202,581053,0
2009-09-11,35.337,36.156,33.724,34.231,375879,0
2009-09-14,33.775,34.982,33.023,34.231,291262,0
2009-09-15,34.661,35.143,34.163,34.856,369027,0
2009-09-16,34.864,36.004,34.366,34.645,568449,0
2009-09-17,34.94,35.236,33.243,33.386,774804,0
2009-09-18,33.969,34.037,32.534,32.719,714429,0
2009-09-21,32.517,32.627,31.571,32.331,635596,0
2009-09-22,32.491,32.77,31.968,32.027,392769,0
2009-09-23,32.027,34.619,31.892,33.64,983820,0
2009-09-24,33.826,34.577,32.01,32.339,563999,0
2009-09-25,32.171,32.897,31.385,31.436,625064,0
2009-09-28,31.453,32.331,31.453,31.875,315289,0
2009-09-29,31.833,31.875,30.406,30.592,1539152,0
2009-09-30,30.684,31.056,29.722,29.992,1005590,0
2009-10-01,29.992,30.169,27.56,27.822,1665317,0
2009-10-02,27.138,28.21,26.522,27.476,1361150,0
2009-10-05,27.755,28.81,27.51,27.923,700616,0
2009-10-06,28.54,28.793,28.058,28.286,589715,0
2009-10-07,28.481,28.785,28.101,28.514,456387,0
2009-10-08,28.802,28.886,27.476,27.721,493441,0
2009-10-09,27.501,27.527,26.209,26.404,835446,0
2009-10-12,26.395,26.598,24.529,26.057,1899638,0
2009-10-13,25.812,26.834,25.686,26.108,844141,0
2009-10-14,26.75,27.4,26.277,26.935,954180,0
2009-10-15,26.8,27.391,26.496,26.682,621221,0
2009-10-16,26.682,27.113,25.12,25.162,816612,0
2009-10-19,25.289,26.885,25.019,26.783,920624,0
2009-10-20,27.113,27.383,25.804,26.454,761764,0
2009-10-21,27.628,28.878,26.691,26.834,1381866,0
2009-10-22,27.484,27.864,26.252,27.442,746563,0
2009-10-23,28.025,29.637,27.67,29.519,1617670,0
2009-10-26,27.02,27.763,25.931,27.273,2650530,0
2009-10-27,28.371,28.371,26.252,27.045,849892,0
2009-10-28,26.657,27.02,26.007,26.834,733745,0
2009-10-29,26.834,27.535,26.184,26.404,557141,0
2009-10-30,26.125,26.454,25.027,25.441,636864,0
2009-11-02,25.103,25.669,24.487,25.627,609575,0
2009-11-03,25.221,25.981,24.715,25.931,370998,0
2009-11-04,26.623,27.054,25.796,25.905,679725,0
2009-11-05,25.762,26.589,25.753,26.505,203640,0
2009-11-06,26.125,26.53,25.998,26.378,176792,0
2009-11-09,27.071,28.16,27.02,27.983,595212,0
2009-11-10,27.738,28.514,27.653,28.371,451514,0
2009-11-11,28.7,28.7,27.831,28.354,498935,0
2009-11-12,28.286,28.43,27.442,27.662,276262,0
2009-11-13,27.501,28.599,27.425,28.557,226948,0
2009-11-16,28.954,29.663,28.607,29.131,476044,0
2009-11-17,28.835,29.333,28.489,29.055,145806,0
2009-11-18,29.122,29.494,28.286,28.717,164923,0
2009-11-19,28.303,28.472,27.29,27.864,284599,0
2009-11-20,27.51,28.244,27.442,28.185,232445,0
2009-11-23,28.785,29.038,28.514,28.692,242523,0
2009-11-24,28.59,29.122,28.16,28.286,81197,0
2009-11-25,28.362,28.7,28.177,28.346,73939,0
2009-11-27,26.876,27.771,26.176,27.543,179386,0
2009-11-30,27.324,27.957,27.206,27.417,127957,0
2009-12-01,27.687,28.033,27.391,27.89,208809,0
2009-12-02,28.067,28.067,27.299,27.738,105879,0
2009-12-03,27.636,27.636,26.826,27.054,119440,0
2009-12-04,27.189,27.273,26.42,26.851,318764,0
2009-12-07,26.868,26.944,25.796,26.167,267378,0
2009-12-08,25.939,26.328,25.753,25.973,219381,0
2009-12-09,25.922,26.209,25.601,25.948,100051,0
2009-12-10,25.838,26.091,25.66,25.905,175586,0
2009-12-11,25.348,26.235,25.331,25.973,747443,0
2009-12-14,25.72,26.724,25.72,26.572,412078,0
2009-12-15,26.699,27.966,26.387,27.358,408928,0
2009-12-16,27.611,28.506,27.206,28.371,382801,0
2009-12-17,28.666,28.666,27.814,27.94,236807,0
2009-12-18,28.067,28.32,26.969,27.256,257927,0
2009-12-21,27.408,28.008,27.054,27.628,140410,0
2009-12-22,27.653,27.89,26.935,27.037,136310,0
2009-12-23,27.4,27.788,26.935,27.628,92130,0
2009-12-24,27.628,28.557,27.628,28.286,113316,0
2009-12-28,28.244,28.962,28.244,28.346,218994,0
2009-12-29,28.489,28.489,27.873,27.915,81155,0
2009-12-30,27.864,28.168,27.662,28.109,188083,0
2009-12-31,28.261,28.438,28.042,28.042,161994,0
2010-01-04,28.481,30.33,28.371,29.815,493474,0
2010-01-05,30.077,30.11,28.92,29.764,168231,0
2010-01-06,29.865,30.254,29.333,29.992,204069,0
2010-01-07,30.001,30.245,28.97,29.443,179034,0
2010-01-08,29.106,29.891,28.768,29.73,130521,0
2010-01-11,29.806,30.212,29.046,29.241,159576,0
2010-01-12,28.709,28.903,27.51,28.371,258687,0
2010-01-13,29.215,29.215,28.582,28.776,103298,0
2010-01-14,28.498,28.945,28.498,28.726,105566,0
2010-01-15,28.776,29.215,28.455,29.148,278723,0
2010-01-19,29.333,30.212,29.173,30.178,256831,0
2010-01-20,29.916,30.735,29.182,29.823,519504,0
2010-01-21,29.899,29.899,29.241,29.485,338515,0
2010-01-22,29.342,29.35,27.552,27.856,409743,0
2010-01-25,27.56,27.923,26.944,27.662,223518,0
2010-01-26,27.476,28.337,27.248,28.084,363730,0
2010-01-27,28.075,28.59,27.113,27.619,429793,0
2010-01-28,27.704,28.033,26.809,27.569,559001,0
2010-01-29,28.042,29.485,27.586,28.362,509148,0
2010-02-01,26.724,28.092,25.838,27.586,889776,0
2010-02-02,27.94,29.122,27.147,27.831,373091,0
2010-02-03,27.577,28.751,27.577,28.7,308875,0
2010-02-04,28.464,28.793,27.611,27.771,218146,0
2010-02-05,27.552,28.194,27.383,27.839,324298,0
2010-02-08,27.999,28.886,27.535,27.873,105139,0
2010-02-09,28.118,28.582,27.814,28.168,112515,0
2010-02-10,28.709,28.793,27.94,27.991,342249,0
2010-02-11,27.907,28.455,27.619,28.388,94333,0
2010-02-12,28.286,28.802,27.78,28.43,173809,0
2010-02-16,28.523,28.54,28.092,28.286,196700,0
2010-02-17,28.286,28.481,27.999,28.033,140526,0
2010-02-18,27.974,28.21,27.864,28.008,169976,0
2010-02-19,27.864,28.607,27.78,28.523,166118,0
2010-02-22,28.709,28.709,27.628,27.797,228670,0
2010-02-23,27.653,28.194,27.282,27.408,238903,0
2010-02-24,27.391,28.109,27.011,28.008,317124,0
2010-02-25,27.518,27.847,27.214,27.721,132378,0
2010-02-26,27.721,28.21,27.662,28.033,117908,0
2010-03-01,27.662,28.886,27.662,27.831,274284,0
2010-03-02,27.932,27.932,26.851,26.944,335000,0
2010-03-03,27.147,27.147,26.437,26.48,153899,0
2010-03-04,26.691,27.163,26.64,27.045,145751,0
2010-03-05,26.986,27.527,26.783,27.341,119765,0
2010-03-08,27.341,27.662,27.096,27.552,242172,0
2010-03-09,27.054,27.484,26.606,26.952,278341,0
2010-03-10,26.834,27.121,26.598,26.809,184477,0
2010-03-11,26.826,26.952,26.513,26.792,250957,0
2010-03-12,26.995,27.417,26.893,26.995,294380,0
2010-03-15,26.809,27.113,25.888,26.15,278330,0
2010-03-16,26.404,27.256,26.404,27.113,277627,0
2010-03-17,27.155,27.248,26.328,26.792,270694,0
2010-03-18,26.547,27.358,26.437,27.18,238130,0
2010-03-19,27.087,27.265,26.699,26.919,105876,0
2010-03-22,26.851,27.02,26.446,26.632,150749,0
2010-03-23,26.572,26.716,26.015,26.252,347741,0
2010-03-24,26.125,26.235,25.433,25.492,283830,0
2010-03-25,25.525,25.846,25.373,25.517,210733,0
2010-03-26,25.551,25.914,25.162,25.399,127873,0
2010-03-29,25.652,25.804,24.951,25.238,307776,0
2010-03-30,25.179,25.72,24.825,25.433,426191,0
2010-03-31,25.255,26.243,25.129,26.007,325459,0
2010-04-01,26.176,26.539,25.779,25.964,258732,0
2010-04-05,26.192,26.817,25.939,26.665,280134,0
2010-04-06,26.404,27.18,26.007,27.096,217725,0
2010-04-07,27.087,27.248,26.8,27.147,271228,0
2010-04-08,27.02,27.358,26.758,27.214,122617,0
2010-04-09,27.214,27.366,26.851,27.147,172660,0
2010-04-12,27.18,27.18,26.598,26.995,203120,0
2010-04-13,26.893,26.961,26.691,26.775,228876,0
2010-04-14,26.969,28.557,26.944,28.295,372944,0
2010-04-15,28.447,29.511,28.371,28.785,579016,0
2010-04-16,28.709,28.759,27.324,27.755,478015,0
2010-04-19,27.484,27.738,27.138,27.442,247774,0
2010-04-20,27.611,27.881,27.434,27.619,40097,0
2010-04-21,27.636,27.932,27.636,27.814,51840,0
2010-04-22,27.763,28.81,27.738,28.768,170224,0
2010-04-23,28.692,30.381,28.692,29.747,816313,0
2010-04-26,30.397,30.608,28.776,28.835,418285,0
2010-04-27,28.776,28.802,27.4,27.434,488207,0
2010-04-28,27.375,27.611,26.488,26.589,298709,0
2010-04-29,26.868,28.278,26.648,28.236,364075,0
2010-04-30,28.236,28.438,27.569,27.695,168528,0
2010-05-03,27.687,27.89,27.332,27.484,67116,0
2010-05-04,27.366,27.391,26.463,26.463,117985,0
2010-05-05,26.184,26.429,25.753,26.226,230541,0
2010-05-06,25.922,26.125,23.296,25.23,541519,0
2010-05-07,25.053,26.454,24.47,24.791,199170,0
2010-05-10,26.311,26.311,25.213,25.508,141456,0
2010-05-11,25.34,25.745,24.917,25.348,86460,0
2010-05-12,25.576,26.167,25.382,26.1,127637,0
2010-05-13,26.091,26.826,26.066,26.37,136408,0
2010-05-14,26.125,26.429,25.34,25.517,173990,0
2010-05-17,25.331,25.331,23.955,24.394,393609,0
2010-05-18,24.402,24.715,24.065,24.276,132357,0
2010-05-19,24.073,24.47,23.541,23.659,265523,0
2010-05-20,23.431,23.575,22.3,23.043,297001,0
2010-05-21,22.84,23.685,22.553,23.541,312809,0
2010-05-24,23.583,23.718,23.262,23.271,104736,0
2010-05-25,22.857,23.068,22.173,23.018,169769,0
2010-05-26,23.06,23.482,22.747,22.958,101388,0
2010-05-27,23.44,23.617,23.068,23.22,87790,0
2010-05-28,23.119,23.119,22.325,22.427,169739,0
2010-06-01,22.182,23.034,22.165,22.46,236663,0
2010-06-02,22.291,23.051,22.291,23.051,194987,0
2010-06-03,23.338,23.811,23.018,23.642,347661,0
2010-06-04,23.718,24.326,22.992,23.212,294322,0
2010-06-07,23.17,23.71,22.866,22.908,98657,0
2010-06-08,23.288,23.558,22.545,23.018,132238,0
2010-06-09,23.127,23.997,22.984,23.651,156520,0
2010-06-10,24.318,24.985,24.098,24.841,468758,0
2010-06-11,24.749,24.782,24.217,24.765,152816,0
2010-06-14,24.909,25.027,24.436,24.504,159101,0
2010-06-15,24.732,24.757,24.377,24.563,232083,0
2010-06-16,24.326,24.698,24.107,24.487,96175,0
2010-06-17,24.867,24.867,24.335,24.461,138384,0
2010-06-18,24.385,24.571,24.318,24.385,166543,0
2010-06-21,24.58,25.331,24.343,24.461,125154,0
2010-06-22,24.369,24.478,23.98,24.208,105177,0
2010-06-23,24.149,24.377,23.161,23.338,124643,0
2010-06-24,23.136,23.136,22.629,22.874,94796,0
2010-06-25,22.815,23.001,22.57,22.798,172729,0
2010-06-28,22.629,23.009,22.629,22.747,53801,0
2010-06-29,22.57,22.663,22.047,22.241,117729,0
2010-06-30,22.123,22.393,21.751,21.835,97933,0
2010-07-01,21.802,22.342,21.751,22.224,179336,0
2010-07-02,22.3,23.051,22.283,22.942,236224,0
2010-07-06,23.474,23.474,22.477,22.629,157440,0
2010-07-07,22.595,22.916,22.435,22.587,60856,0
2010-07-08,22.747,23.051,22.418,22.57,50001,0
2010-07-09,22.418,22.528,22.106,22.165,96895,0
2010-07-12,22.013,22.013,20.983,21.658,248291,0
2010-07-13,21.945,22.376,21.337,22.342,194066,0
2010-07-14,22.697,23.55,22.57,23.533,349910,0
2010-07-15,23.642,23.642,22.79,23.338,237554,0
2010-07-16,23.136,23.668,22.756,23.22,238968,0
2010-07-19,23.22,23.22,22.3,22.46,120419,0
2010-07-20,22.139,22.317,21.987,22.258,94193,0
2010-07-21,22.334,22.79,21.734,21.878,232606,0
2010-07-22,22.351,22.756,22.165,22.182,277614,0
2010-07-23,22.182,22.638,21.886,22.503,391078,0
2010-07-26,23.22,24.487,23.051,24.073,537305,0
2010-07-27,24.343,24.343,23.71,23.887,220037,0
2010-07-28,23.811,24.352,23.811,24.233,155756,0
2010-07-29,24.335,24.647,23.946,24.453,164461,0
2010-07-30,23.896,24.166,23.566,24.149,104255,0
2010-08-02,24.352,25.416,24.284,25.086,233701,0
2010-08-03,25.086,25.086,24.504,24.875,92746,0
2010-08-04,25.053,25.053,24.58,24.749,75110,0
2010-08-05,24.656,25.027,24.428,24.63,76199,0
2010-08-06,24.487,24.825,24.309,24.521,31801,0
2010-08-09,24.571,24.993,24.563,24.791,32049,0
2010-08-10,24.445,24.63,24.301,24.301,31882,0
2010-08-11,23.989,24.816,23.018,23.271,136418,0
2010-08-12,22.823,23.364,22.823,23.347,70345,0
2010-08-13,23.702,23.702,22.942,23.127,39373,0
2010-08-16,22.393,23.229,22.393,23.009,103185,0
2010-08-17,23.018,23.018,22.629,22.874,45852,0
2010-08-18,23.034,23.499,22.731,23.431,56694,0
2010-08-19,23.583,23.845,23.195,23.338,84892,0
2010-08-20,23.592,23.854,22.925,23.102,88511,0
2010-08-23,23.389,23.389,22.612,22.773,68749,0
2010-08-24,22.224,22.925,21.785,22.199,200393,0
2010-08-25,21.869,22.612,21.523,22.511,301319,0
2010-08-26,22.443,23.001,22.443,22.536,191643,0
2010-08-27,22.646,22.697,22.519,22.57,48843,0
2010-08-30,22.469,22.705,22.46,22.46,75746,0
2010-08-31,22.503,22.587,22.215,22.486,56759,0
2010-09-01,23.161,23.583,22.579,22.832,93409,0
2010-09-02,22.714,23.457,22.519,23.051,364958,0
2010-09-03,23.347,23.583,23.195,23.541,177138,0
2010-09-07,23.702,23.93,22.671,22.798,102691,0
2010-09-08,22.621,22.705,21.895,22.215,234795,0
2010-09-09,22.325,22.57,21.979,22.047,95723,0
2010-09-10,22.106,22.199,21.802,21.895,218599,0
2010-09-13,22.232,22.308,21.759,21.945,343791,0
2010-09-14,21.954,22.443,21.954,22.3,174866,0
2010-09-15,22.148,22.562,22.072,22.562,188902,0
2010-09-16,22.57,23.153,22.435,23.127,118347,0
2010-09-17,23.296,23.389,23.001,23.119,100815,0
2010-09-20,23.347,23.372,23.11,23.186,64272,0
2010-09-21,23.186,24.056,23.094,23.972,173753,0
2010-09-22,23.896,23.98,23.389,23.533,158475,0
2010-09-23,23.246,24.031,23.11,23.685,127064,0
2010-09-24,23.938,24.993,23.752,24.402,165132,0
2010-09-27,24.554,25.618,24.225,24.74,197011,0
2010-09-28,24.656,24.715,24.208,24.217,55998,0
2010-09-29,24.048,24.436,23.668,23.668,61289,0
2010-09-30,23.854,23.854,22.967,23.22,189648,0
2010-10-01,23.203,23.727,22.798,23.322,98059,0
2010-10-04,23.33,23.533,23.178,23.313,75437,0
2010-10-05,23.752,24.014,23.271,23.651,127340,0
2010-10-06,23.642,24.318,23.642,24.233,158877,0
2010-10-07,24.487,24.647,24.082,24.166,199089,0
2010-10-08,24.318,24.521,24.141,24.402,280954,0
2010-10-11,24.487,25.289,24.487,25.221,203015,0
2010-10-12,25.264,25.264,24.884,25.078,116833,0
2010-10-13,25.331,26.336,25.095,26.142,402285,0
2010-10-14,26.226,26.235,25.154,25.686,286641,0
2010-10-15,25.787,26.176,25.593,26.024,143846,0
2010-10-18,26.167,26.319,25.66,25.669,103674,0
2010-10-19,25.593,26.125,25.331,26.125,166488,0
2010-10-20,26.268,26.716,26.007,26.446,216358,0
2010-10-21,26.885,26.893,25.964,26.294,405532,0
2010-10-22,26.184,27.695,26.184,27.358,303111,0
2010-10-25,28.447,30.608,27.408,30.397,1277104,0
2010-10-26,30.693,30.693,28.286,28.464,677342,0
2010-10-27,28.219,28.903,27.603,28.692,273413,0
2010-10-28,28.371,28.422,27.442,27.991,283629,0
2010-10-29,27.603,28.751,27.603,28.683,137811,0
2010-11-01,28.59,28.785,28.05,28.371,142063,0
2010-11-02,28.557,28.557,27.822,28.126,143716,0
2010-11-03,28.016,28.101,27.214,27.442,241163,0
2010-11-04,27.822,28.075,27.265,27.628,267756,0
2010-11-05,27.358,27.425,26.699,26.978,240907,0
2010-11-08,26.767,27.907,26.767,27.586,582332,0
2010-11-09,27.442,27.999,26.572,26.741,447634,0
2010-11-10,26.868,27.324,26.412,27.13,190557,0
2010-11-11,27.02,27.138,26.378,26.978,256461,0
2010-11-12,26.724,26.927,26.412,26.589,204684,0
2010-11-15,26.606,26.741,26.378,26.733,129314,0
2010-11-16,26.429,26.615,25.838,26.049,236370,0
2010-11-17,26.091,26.437,25.897,26.42,193404,0
2010-11-18,26.868,27.062,26.488,26.623,242802,0
2010-11-19,26.708,26.851,26.437,26.75,71659,0
2010-11-22,26.767,26.859,26.302,26.716,167421,0
2010-11-23,26.378,26.572,25.762,25.948,130780,0
2010-11-24,26.007,26.42,25.863,26.024,139076,0
2010-11-26,25.99,25.99,25.331,25.542,126852,0
2010-11-29,25.357,25.534,24.85,25.272,201700,0
2010-11-30,24.934,25.137,24.597,24.833,185094,0
2010-12-01,24.977,25.238,24.597,24.605,258932,0
2010-12-02,24.917,26.167,24.58,25.829,484949,0
2010-12-03,25.551,25.711,23.946,25.601,752493,0
2010-12-06,26.083,26.083,25.331,25.804,159023,0
2010-12-07,26.091,26.091,25.129,25.542,168855,0
2010-12-08,25.433,25.508,24.082,24.174,258797,0
2010-12-09,24.174,24.504,23.11,23.634,498788,0
2010-12-10,23.642,23.955,23.347,23.659,135300,0
2010-12-13,23.414,23.651,22.629,23.271,376440,0
2010-12-14,23.49,24.098,22.95,23.507,266636,0
2010-12-15,23.11,23.229,22.714,22.933,223610,0
2010-12-16,22.84,23.946,22.84,23.642,237691,0
2010-12-17,23.22,23.972,23.22,23.794,303747,0
2010-12-20,23.778,24.25,23.778,23.989,190114,0
2010-12-21,24.259,24.259,23.558,23.668,86271,0
2010-12-22,23.516,23.592,23.229,23.389,110838,0
2010-12-23,23.246,23.389,23.051,23.085,68504,0
2010-12-27,22.975,23.423,22.798,23.246,60770,0
2010-12-28,23.22,23.322,23.009,23.262,138613,0
2010-12-29,23.448,23.634,23.161,23.482,216813,0
2010-12-30,23.389,24.124,23.389,24.124,120351,0
2010-12-31,23.955,24.107,23.769,24.073,56347,0
2011-01-03,24.293,24.977,24.174,24.968,158542,0
2011-01-04,24.884,25.044,24.394,24.622,102419,0
2011-01-05,24.571,24.808,24.377,24.732,166098,0
2011-01-06,24.673,24.816,24.242,24.276,56829,0
2011-01-07,24.293,24.419,24.073,24.377,39079,0
2011-01-10,24.529,25.449,24.124,25.331,173945,0
2011-01-11,25.593,26.454,25.593,26.446,276212,0
2011-01-12,26.446,26.48,25.694,26.48,207563,0
2011-01-13,26.488,26.572,26.074,26.083,57553,0
2011-01-14,25.922,26.167,25.762,26.15,49066,0
2011-01-18,26.159,26.395,25.829,25.981,95038,0
2011-01-19,26.133,26.167,25.517,25.787,109817,0
2011-01-20,25.627,26.176,25.508,25.914,112664,0
2011-01-21,26.1,26.328,25.88,26.235,113090,0
2011-01-24,26.116,26.623,26.083,26.623,77047,0
2011-01-25,26.708,27.172,26.48,26.513,96617,0
2011-01-26,26.513,27.214,26.353,27.189,187035,0
2011-01-27,27.214,27.29,26.615,26.944,80440,0
2011-01-28,27.02,27.02,26.091,26.64,160284,0
2011-01-31,27.822,29.131,27.451,29.021,629819,0
2011-02-01,29.891,33.538,29.426,33.538,1247908,0
2011-02-02,33.344,33.395,30.583,31.301,618790,0
2011-02-03,31.292,31.335,30.423,31.335,299713,0
2011-02-04,31.267,31.917,30.836,31.867,123511,0
2011-02-07,31.63,32.593,31.411,31.926,205917,0
2011-02-08,32.137,32.289,31.267,31.782,95932,0
2011-02-09,31.537,31.748,31.056,31.056,137007,0
2011-02-10,31.428,32.88,30.414,32.204,363074,0
2011-02-11,31.9,32.078,30.845,31.107,272325,0
2011-02-14,30.524,31.183,30.524,31.107,83851,0
2011-02-15,31.191,31.444,30.651,31.098,79772,0
2011-02-16,31.031,31.208,30.727,30.929,71340,0
2011-02-18,31.791,31.791,30.862,31.098,130972,0
2011-02-22,30.533,30.651,29.553,29.739,260345,0
2011-02-23,29.764,30.178,29.182,29.376,96741,0
2011-02-24,29.342,31.689,29.325,31.664,160021,0
2011-02-25,32.086,32.441,31.098,31.732,122251,0
2011-02-28,31.976,32.306,30.946,31.605,95906,0
2011-03-01,31.976,32.686,31.301,32.171,212072,0
2011-03-02,32.289,32.534,31.9,32.399,95965,0
2011-03-03,32.795,32.821,31.301,31.951,120866,0
2011-03-04,32.196,32.196,31.098,31.571,97514,0
2011-03-07,31.377,31.791,30.524,30.777,133478,0
2011-03-08,30.988,30.988,29.992,30.068,271426,0
2011-03-09,30.229,30.229,28.337,29.756,274499,0
2011-03-10,29.435,30.575,29.139,29.933,144654,0
2011-03-11,29.916,30.71,29.612,30.49,77472,0
2011-03-14,30.457,31.2,30.034,30.541,164668,0
2011-03-15,29.443,29.865,29.131,29.401,141955,0
2011-03-16,29.553,29.68,27.028,27.206,334579,0
2011-03-17,27.451,27.729,26.209,26.834,335167,0
2011-03-18,27.459,27.459,26.404,26.859,211055,0
2011-03-21,26.615,27.839,26.615,27.721,193942,0
2011-03-22,27.864,28.118,27.223,27.636,118209,0
2011-03-23,27.864,27.864,27.113,27.315,124794,0
2011-03-24,27.358,27.527,27.071,27.366,139304,0
2011-03-25,27.037,27.679,27.037,27.096,100647,0
2011-03-28,27.425,27.535,25.897,26.04,171422,0
2011-03-29,26.083,27.434,25.931,27.223,355982,0
2011-03-30,27.324,27.358,26.572,26.724,273733,0
2011-03-31,27.155,27.366,26.395,27.13,123957,0
2011-04-01,27.434,28.286,27.054,27.991,268479,0
2011-04-04,28.033,28.624,27.856,28.219,116893,0
2011-04-05,28.354,30.651,28.354,30.575,384191,0
2011-04-06,30.651,31.09,28.903,29.038,291743,0
2011-04-07,29.198,30.001,28.413,29.046,256573,0
2011-04-08,29.359,29.359,28.422,28.894,170549,0
2011-04-11,29.198,30.093,29.198,29.68,182250,0
2011-04-12,29.781,29.781,28.286,28.945,159474,0
2011-04-13,29.333,29.941,28.861,29.477,195007,0
2011-04-14,29.274,30.229,29.063,29.697,145306,0
2011-04-15,29.739,30.119,29.139,29.469,258518,0
2011-04-18,29.469,30.693,28.802,30.499,235772,0
2011-04-19,31.233,32.703,31.157,32.618,523246,0
2011-04-20,32.956,33.775,31.461,31.968,359148,0
2011-04-21,32.027,33.783,31.875,33.589,804707,0
2011-04-25,35.041,37.195,34.636,36.612,1975698,0
2011-04-26,37.727,39.897,37.575,38.453,1885679,0
2011-04-27,38.554,38.655,37.051,37.406,762487,0
2011-04-28,37.836,37.836,37,37.414,272712,0
2011-04-29,37.406,39.745,37.034,38.267,594036,0
2011-05-02,38.74,38.993,37.161,37.228,259213,0
2011-05-03,37.237,37.541,35.996,36.705,651330,0
2011-05-04,36.519,36.519,34.501,35.345,484725,0
2011-05-05,34.746,36.325,34.687,34.847,246787,0
2011-05-06,35.025,35.877,33.834,35.692,322781,0
2011-05-09,35.523,38.242,35.295,37.794,642497,0
2011-05-10,38.284,38.292,37.152,37.541,250356,0
2011-05-11,37.321,37.575,36.359,36.713,223582,0
2011-05-12,36.73,37.135,35.962,36.426,152219,0
2011-05-13,36.561,36.739,35.177,35.464,236443,0
2011-05-16,35.396,36.224,33.648,33.986,288922,0
2011-05-17,34.222,34.678,33.699,34.484,158777,0
2011-05-18,34.653,35.801,34.628,35.497,211214,0
2011-05-19,35.177,36.249,35.177,35.903,280320,0
2011-05-20,35.379,36.072,35.379,35.573,227451,0
2011-05-23,34.847,34.847,33.142,33.243,308657,0
2011-05-24,33.648,34.256,33.564,33.8,145737,0
2011-05-25,33.859,35.827,33.69,33.885,476568,0
2011-05-26,34.028,34.518,33.614,33.783,108947,0
2011-05-27,33.707,34.231,33.606,34.087,197931,0
2011-05-31,34.222,34.949,34.197,34.873,249529,0
2011-06-01,34.974,35.084,33.775,33.986,343034,0
2011-06-02,34.282,34.577,33.133,33.682,134234,0
2011-06-03,33.023,33.657,32.23,32.931,351455,0
2011-06-06,32.711,32.711,30.288,30.414,578861,0
2011-06-07,30.49,31.326,30.338,30.507,276778,0
2011-06-08,30.499,30.972,29.984,30.144,599890,0
2011-06-09,30.347,31.233,29.984,31.073,300857,0
2011-06-10,31.073,31.824,30.938,31.166,314004,0
2011-06-13,31.149,31.715,31.064,31.52,308655,0
2011-06-14,31.706,32.542,30.777,30.912,360029,0
2011-06-15,30.836,31.242,30.085,30.693,280702,0
2011-06-16,30.693,33.234,30.693,31.799,536890,0
2011-06-17,32.289,33.023,30.929,31.005,632498,0
2011-06-20,31.005,31.318,30.575,30.803,205636,0
2011-06-21,30.794,32.466,30.735,32.263,483805,0
2011-06-22,31.858,33.26,31.672,32.838,319779,0
2011-06-23,32.728,34.104,32.576,33.775,372005,0
2011-06-24,33.462,34.239,33.319,33.817,214849,0
2011-06-27,33.598,34.366,33.564,34.366,171892,0
2011-06-28,34.552,35.489,34.518,34.915,359167,0
2011-06-29,35.244,35.835,35.084,35.827,244878,0
2011-06-30,35.776,37.727,35.734,37.178,630434,0
2011-07-01,37.313,39.339,36.46,38.959,477919,0
2011-07-05,38.199,39.306,37.997,38.267,285652,0
2011-07-06,38.351,38.816,38.284,38.478,190948,0
2011-07-07,38.731,40.369,38.014,38.149,630356,0
2011-07-08,38.149,38.394,36.789,37.059,404669,0
2011-07-11,36.544,36.95,35.666,35.886,163924,0
2011-07-12,35.658,37.558,35.21,36.891,168303,0
2011-07-13,37.414,38.74,36.536,38.394,223748,0
2011-07-14,38.326,38.655,36.891,37.558,436452,0
2011-07-15,38.343,38.841,37.743,38.495,260652,0
2011-07-18,38.512,38.841,36.789,37.49,291331,0
2011-07-19,37.946,39.263,37.811,39.213,198132,0
2011-07-20,39.525,40.015,38.157,38.486,240424,0
2011-07-21,38.427,38.824,36.882,37.575,190272,0
2011-07-22,37.786,38.824,37.777,38.807,326585,0
2011-07-25,38.664,42.083,38.664,41.543,983269,0
2011-07-26,42.219,43.426,41.374,41.729,884634,0
2011-07-27,42.083,42.379,40.952,42.016,469869,0
2011-07-28,41.813,43.671,41.467,42.827,466469,0
2011-07-29,42.345,43.907,41.78,43.764,438435,0
2011-08-01,42.219,42.219,36.983,38.9,1613048,0
2011-08-02,39.263,41.205,38.866,39.88,2169666,0
2011-08-03,39.821,40.268,36.232,38.976,656617,0
2011-08-04,38.588,39.17,34.197,34.661,886184,0
2011-08-05,34.991,37.152,33.775,35.784,492570,0
2011-08-08,33.192,34.189,32.534,33.446,803579,0
2011-08-09,34.864,35.869,33.344,35.117,681422,0
2011-08-10,34.991,36.595,33.876,34.847,505529,0
2011-08-11,35.067,36.24,34.4,35.979,566575,0
2011-08-12,35.996,36.629,35.7,36.266,207549,0
2011-08-15,36.663,36.848,34.932,36.671,231821,0
2011-08-16,36.012,36.283,33.859,33.952,270736,0
2011-08-17,34.442,35.016,32.111,33.057,500486,0
2011-08-18,31.824,31.824,29.899,30.245,752872,0
2011-08-19,29.941,31.208,29.637,30.026,433017,0
2011-08-22,30.896,31.917,30.136,30.397,496145,0
2011-08-23,30.397,31.976,29.73,31.74,281421,0
2011-08-24,32.052,32.213,30.144,30.49,346955,0
2011-08-25,30.794,31.419,29.688,29.84,220057,0
2011-08-26,30.558,31.081,29.553,30.853,119541,0
2011-08-29,31.74,32.998,31.63,32.466,394693,0
2011-08-30,32.475,33.353,31.858,33.319,206946,0
2011-08-31,33.775,35.371,33.724,34.569,485352,0
2011-09-01,35.016,35.025,32.5,32.829,479342,0
2011-09-02,31.841,31.841,30.448,30.507,408271,0
2011-09-06,29.975,30.718,29.561,30.6,258474,0
2011-09-07,30.921,31.664,30.862,31.377,232786,0
2011-09-08,31.233,32.111,30.423,31.385,447338,0
2011-09-09,30.921,31.233,30.119,30.786,285165,0
2011-09-12,30.44,31.833,30.397,31.233,252669,0
2011-09-13,30.904,31.664,30.583,31.225,192392,0
2011-09-14,31.284,31.656,30.448,30.988,384845,0
2011-09-15,31.183,31.411,28.303,28.835,865082,0
2011-09-16,28.286,29.291,28.118,28.531,503130,0
2011-09-19,27.864,28.101,26.809,27.535,605135,0
2011-09-20,27.856,27.974,27.383,27.451,231002,0
2011-09-21,27.594,28.084,27.138,27.189,300376,0
2011-09-22,26.176,26.809,24.107,24.715,658977,0
2011-09-23,24.495,25.238,24.065,24.765,331836,0
2011-09-26,24.825,25.103,23.186,24.098,441499,0
2011-09-27,24.909,25.171,24.495,24.867,590840,0
2011-09-28,24.74,25.069,22.807,23.389,269832,0
2011-09-29,24.149,24.884,21.641,22.781,845261,0
2011-09-30,22.258,22.545,21.076,21.363,861743,0
2011-10-03,21.135,22.055,20.333,20.611,493212,0
2011-10-04,19.927,21.168,19.26,20.501,585821,0
2011-10-05,20.333,23.634,20.037,22.342,807652,0
2011-10-06,22.106,24.428,21.878,24.191,431691,0
2011-10-07,23.913,24.901,23.372,23.904,372090,0
2011-10-10,24.909,26.8,24.74,26.463,412172,0
2011-10-11,26.429,28.455,26.429,27.831,427065,0
2011-10-12,28.574,28.574,25.306,26.404,620011,0
2011-10-13,26.547,26.547,25.171,25.5,587551,0
2011-10-14,26.682,26.809,24.909,25.373,366609,0
2011-10-17,25.492,25.838,24.985,25.407,371750,0
2011-10-18,25.162,25.399,22.655,23.018,440932,0
2011-10-19,23.001,23.068,22.131,22.266,329637,0
2011-10-20,23.634,24.107,22.646,22.79,420457,0
2011-10-21,23.305,24.326,23.212,23.465,476556,0
2011-10-24,23.659,25.517,23.474,25.382,468751,0
2011-10-25,25.373,25.5,24.411,25.036,276522,0
2011-10-26,25.078,25.5,23.87,24.124,536913,0
2011-10-27,25.407,25.407,24.149,24.411,495815,0
2011-10-28,24.867,25.779,24.47,25.331,1014375,0
2011-10-31,23.296,24.056,20.079,22.232,2236595,0
2011-11-01,21.616,22.933,21.312,22.308,922012,0
2011-11-02,22.452,23.06,22.258,22.427,291604,0
2011-11-03,22.511,22.562,21.709,22.393,289554,0
2011-11-04,22.089,22.68,21.878,22.638,210154,0
2011-11-07,22.106,22.528,21.658,21.895,634861,0
2011-11-08,22.08,22.173,21.346,22.072,669677,0
2011-11-09,21.692,22.435,21.354,21.717,226398,0
2011-11-10,21.785,21.954,21.54,21.776,171948,0
2011-11-11,21.768,22.249,21.692,22.139,164140,0
2011-11-14,21.878,22.747,21.878,22.004,214360,0
2011-11-15,21.81,22.519,21.768,22.249,193266,0
2011-11-16,21.945,22.114,21.346,21.413,322611,0
2011-11-17,21.312,22.013,21.261,21.616,263260,0
2011-11-18,21.557,21.557,19.877,19.91,593377,0
2011-11-21,19.716,19.716,18.103,18.678,1048516,0
2011-11-22,18.551,19.041,17.867,18.796,177777,0
2011-11-23,18.466,18.703,18.002,18.002,170664,0
2011-11-25,17.58,18.238,17.487,17.707,163579,0
2011-11-28,18.576,19.108,17.918,17.985,259353,0
2011-11-29,18.247,18.863,17.918,18.264,270393,0
2011-11-30,19.598,21.092,18.711,21.084,537233,0
2011-12-01,20.924,22.621,20.569,22.477,667409,0
2011-12-02,22.553,22.756,21.413,21.43,273730,0
2011-12-05,21.734,21.734,20.957,21.354,239578,0
2011-12-06,21.278,21.852,20.94,21.624,212391,0
2011-12-07,21.211,21.481,20.189,21.05,237892,0
2011-12-08,20.729,20.856,20.096,20.155,111959,0
2011-12-09,20.147,20.442,20.054,20.105,218152,0
2011-12-12,19.936,20.012,19.64,19.893,139326,0
2011-12-13,19.919,20.079,19.294,19.573,119368,0
2011-12-14,19.336,19.463,18.787,18.973,129708,0
2011-12-15,19.429,19.927,18.948,19.682,245201,0
2011-12-16,19.843,20.29,19.176,19.201,395589,0
2011-12-19,19.437,20.045,19.319,19.404,252221,0
2011-12-20,19.615,20.544,19.429,20.02,288489,0
2011-12-21,19.775,19.843,18.914,19.167,208048,0
2011-12-22,19.176,19.851,19.176,19.564,142486,0
2011-12-23,19.589,20.265,19.513,19.708,194721,0
2011-12-27,19.784,19.969,19.058,19.091,109797,0
2011-12-28,19.277,19.328,18.551,18.644,176427,0
2011-12-29,18.863,19.235,18.534,19.193,206839,0
2011-12-30,18.779,19.64,18.779,19.463,161219,0
2012-01-03,19.902,20.299,19.564,20.029,188951,0
2012-01-04,20.045,20.425,19.387,19.649,237064,0
2012-01-05,19.412,19.877,18.669,19.843,280113,0
2012-01-06,19.843,19.843,19.463,19.834,197551,0
2012-01-09,19.64,20.231,19.091,19.108,320671,0
2012-01-10,19.513,19.606,18.407,18.475,927558,0
2012-01-11,18.424,19.032,18.382,18.509,460326,0
2012-01-12,18.585,18.922,18.399,18.576,431868,0
2012-01-13,18.534,19.117,18.433,18.568,342350,0
2012-01-17,18.914,19.277,18.846,18.914,397182,0
2012-01-18,18.998,19.235,18.88,18.998,175469,0
2012-01-19,19.201,19.885,18.88,19.623,432715,0
2012-01-20,19.682,20.434,19.682,20.02,323339,0
2012-01-23,20.138,20.569,19.877,20.096,249575,0
2012-01-24,21.101,21.101,20.054,20.096,184813,0
2012-01-25,20.265,20.687,19.606,20.037,120736,0
2012-01-26,20.206,20.544,19.995,20.307,251426,0
2012-01-27,20.425,21.498,20.189,21.456,464819,0
2012-01-30,21.194,21.54,20.164,21.489,660038,0
2012-01-31,21.489,21.861,20.78,21.734,424942,0
2012-02-01,22.038,22.739,21.523,22.342,427900,0
2012-02-02,22.384,23.727,22.376,23.33,526080,0
2012-02-03,23.82,24.926,23.6,24.563,960838,0
2012-02-06,23.018,23.026,21.135,21.371,2233598,0
2012-02-07,21.456,22.334,21,22.139,984268,0
2012-02-08,22.249,22.503,22.004,22.325,393333,0
2012-02-09,22.452,22.452,21.582,21.962,483046,0
2012-02-10,21.641,21.92,21.346,21.489,630423,0
2012-02-13,22.199,22.275,21.532,21.793,395092,0
2012-02-14,21.869,22.072,21.751,22.072,169802,0
2012-02-15,22.232,22.435,21.616,21.819,301135,0
2012-02-16,21.726,21.962,21.202,21.43,200902,0
2012-02-17,21.582,21.65,21.32,21.481,430891,0
2012-02-21,21.734,22.553,21.65,22.553,500001,0
2012-02-22,22.401,23.136,22.232,22.291,286880,0
2012-02-23,22.359,22.815,22.03,22.815,189134,0
2012-02-24,22.469,22.562,22.013,22.224,261817,0
2012-02-27,21.979,22.199,21.489,21.532,312398,0
2012-02-28,21.616,21.81,21.363,21.532,390274,0
2012-02-29,21.641,22.595,21.599,22.384,441265,0
2012-03-01,22.536,23.381,22.038,22.891,415280,0
2012-03-02,22.376,23.288,22.3,23.17,212879,0
2012-03-05,22.764,23.026,21.185,21.405,380270,0
2012-03-06,21.135,21.405,20.89,21.185,207906,0
2012-03-07,21.261,22.106,21.101,22.055,307320,0
2012-03-08,22.063,22.165,21.886,22.013,115671,0
2012-03-09,21.945,22.351,21.852,22.199,129005,0
2012-03-12,22.351,22.722,21.937,22.097,145161,0
2012-03-13,22.503,23.026,22.266,22.781,355079,0
2012-03-14,22.866,22.925,21.903,22.106,244496,0
2012-03-15,22.207,22.334,21.413,21.734,342040,0
2012-03-16,22.199,23.313,21.802,23.296,548392,0
2012-03-19,23.212,23.566,22.908,23.06,476323,0
2012-03-20,23.06,23.803,22.883,23.296,601801,0
2012-03-21,23.296,23.659,22.79,22.79,124462,0
2012-03-22,22.562,23.094,22.562,22.84,72093,0
2012-03-23,22.747,23.786,22.528,23.642,149703,0
2012-03-26,23.609,24.478,23.423,24.47,265907,0
2012-03-27,24.487,24.816,24.318,24.554,242719,0
2012-03-28,24.428,24.428,23.617,23.938,331678,0
2012-03-29,23.49,23.71,22.798,22.883,193816,0
2012-03-30,22.798,23.17,22.519,22.925,310454,0
2012-04-02,23.102,24.065,22.857,24.014,282820,0
2012-04-03,23.896,24.377,23.702,23.989,195210,0
2012-04-04,23.676,24.022,22.925,22.933,201369,0
2012-04-05,22.984,22.984,22.41,22.452,222528,0
2012-04-09,22.351,23.026,22.123,22.671,126861,0
2012-04-10,22.697,22.823,21.633,21.734,173860,0
2012-04-11,21.996,23.178,21.886,23.001,227934,0
2012-04-12,23.026,23.685,23.018,23.305,219697,0
2012-04-13,23.296,23.558,23.043,23.55,79666,0
2012-04-16,23.516,23.533,22.275,22.443,138850,0
2012-04-17,22.545,22.756,22.123,22.384,162934,0
2012-04-18,22.427,22.688,22.097,22.249,98277,0
2012-04-19,22.291,22.511,22.03,22.139,116848,0
2012-04-20,22.165,22.182,21.658,21.675,92444,0
2012-04-23,21.363,21.633,20.755,20.94,491586,0
2012-04-24,20.755,21.008,20.687,20.864,210749,0
2012-04-25,20.991,21.32,20.62,20.924,274244,0
2012-04-26,20.991,21.143,20.577,20.636,317552,0
2012-04-27,20.721,20.814,20.316,20.392,531102,0
2012-04-30,21.532,22.038,20.358,20.451,770577,0
2012-05-01,20.181,21.152,18.576,21.025,518211,0
2012-05-02,20.924,21.177,19.961,20.029,315181,0
2012-05-03,20.349,20.476,19.269,19.412,507759,0
2012-05-04,19.252,19.378,18.416,18.618,414952,0
2012-05-07,18.559,19.15,18.416,18.872,242206,0
2012-05-08,18.83,20.105,18.754,19.969,422728,0
2012-05-09,19.843,19.969,19.294,19.75,254906,0
2012-05-10,19.767,19.817,19.091,19.302,220034,0
2012-05-11,19.556,19.75,19.125,19.657,253390,0
2012-05-14,19.556,19.674,18.922,19.142,163798,0
2012-05-15,19.007,19.201,18.669,18.77,131700,0
2012-05-16,18.872,19.589,18.83,19.446,311041,0
2012-05-17,19.505,19.556,18.61,18.779,203675,0
2012-05-18,19.041,19.041,18.585,18.618,180710,0
2012-05-21,18.754,19.1,18.526,19.007,129382,0
2012-05-22,19.167,19.311,18.39,18.526,112388,0
2012-05-23,18.433,18.982,18.222,18.872,158808,0
2012-05-24,18.61,18.931,18.129,18.314,295341,0
2012-05-25,18.23,18.568,18.213,18.416,63081,0
2012-05-29,18.492,19.108,18.441,19.058,123802,0
2012-05-30,18.762,18.83,18.399,18.576,197934,0
2012-05-31,18.576,18.728,18.264,18.618,209263,0
2012-06-01,18.399,18.694,18.154,18.424,112892,0
2012-06-04,18.458,18.754,17.487,17.774,171123,0
2012-06-05,17.774,17.918,17.614,17.875,96994,0
2012-06-06,17.968,19.159,17.968,18.306,213625,0
2012-06-07,18.441,18.72,18.036,18.213,140824,0
2012-06-08,18.112,18.179,17.791,17.884,100317,0
2012-06-11,18.188,18.298,17.58,17.631,205477,0
2012-06-12,17.614,17.858,17.377,17.673,94245,0
2012-06-13,17.639,17.934,17.259,17.369,84167,0
2012-06-14,17.504,17.588,16.989,17.183,80859,0
2012-06-15,17.191,17.386,17.048,17.2,155296,0
2012-06-18,17.09,17.377,16.997,17.166,81868,0
2012-06-19,17.183,17.909,17.141,17.647,105734,0
2012-06-20,17.766,18.323,17.757,17.926,161600,0
2012-06-21,18.044,18.044,17.234,17.36,88231,0
2012-06-22,17.386,17.994,17.107,17.766,183418,0
2012-06-25,17.571,17.867,17.419,17.74,127728,0
2012-06-26,17.707,17.901,17.445,17.656,92294,0
2012-06-27,17.69,18.39,17.69,18.027,235982,0
2012-06-28,17.977,18.179,17.403,17.614,343696,0
2012-06-29,17.732,18.05,17.605,17.825,235858,0
2012-07-02,17.816,18.019,17.707,18.002,74413,0
2012-07-03,17.892,17.917,17.631,17.707,73096,0
2012-07-05,17.521,17.901,17.521,17.774,108012,0
2012-07-06,17.58,17.673,17.343,17.546,106917,0
2012-07-09,17.563,17.563,16.887,16.938,90946,0
2012-07-10,17.149,17.715,16.676,16.896,103359,0
2012-07-11,16.82,17.115,16.55,16.761,112880,0
2012-07-12,16.651,16.963,16.372,16.913,92863,0
2012-07-13,16.896,17.065,16.567,16.676,59753,0
2012-07-16,16.55,16.71,16.085,16.136,144368,0
2012-07-17,16.161,16.178,14.945,15.621,195434,0
2012-07-18,15.773,16.187,15.477,15.824,255191,0
2012-07-19,15.79,16.246,15.79,16.018,219373,0
2012-07-20,15.908,16.178,15.866,16.068,83487,0
2012-07-23,15.731,15.84,14.886,15.038,233036,0
2012-07-24,15.038,15.348,14.709,14.895,201146,0
2012-07-25,14.962,15.241,14.523,14.684,112710,0
2012-07-26,14.844,15.216,14.354,14.498,121076,0
2012-07-27,14.641,15.427,14.439,15.3,145388,0
2012-07-30,15.359,15.79,15.199,15.342,159520,0
2012-07-31,15.342,16.153,15.106,16.035,352100,0
2012-08-01,16.035,17.039,15.612,16.862,355698,0
2012-08-02,18.399,18.407,15.79,15.807,362736,0
2012-08-03,16.246,17.158,16.111,16.356,469220,0
2012-08-06,19.429,19.758,18.154,19.421,2122111,0
2012-08-07,19.919,20.839,19.539,20.299,885984,0
2012-08-08,20.265,20.484,19.277,19.412,341198,0
2012-08-09,19.682,19.969,19.15,19.885,324174,0
2012-08-10,20.181,20.231,19.809,20.13,263509,0
2012-08-13,20.383,20.696,20.071,20.594,357148,0
2012-08-14,21.084,21.084,20.265,20.4,513644,0
2012-08-15,20.51,21.88,20.35,21.69,607849,0
2012-08-16,21.53,22.83,21.02,22.53,359373,0
2012-08-17,22.5,23.98,22.5,23.41,470901,0
2012-08-20,23.41,24.44,22.76,23.39,585310,0
2012-08-21,23.23,23.38,22.21,22.39,347136,0
2012-08-22,22.3,23.04,22.14,22.95,238760,0
2012-08-23,23.07,23.2,22.53,22.96,171040,0
2012-08-24,22.77,23.84,22.512,23.1,217232,0
2012-08-27,23.46,23.46,22.82,23.02,151935,0
2012-08-28,22.77,23,22.36,22.87,211748,0
2012-08-29,22.78,23.23,22.65,22.98,192021,0
2012-08-30,23.05,23.05,22.36,22.49,185719,0
2012-08-31,22.96,23.35,22.24,23.24,242610,0
2012-09-04,23.05,23.85,22.76,23.72,248015,0
2012-09-05,23.21,24.29,23.13,24.05,490589,0
2012-09-06,24.09,24.95,23.85,24.56,286650,0
2012-09-07,24.92,25.66,24.611,25.48,324777,0
2012-09-10,25.28,25.87,25.07,25.62,327175,0
2012-09-11,25.31,25.88,25.09,25.54,246288,0
2012-09-12,25.75,26.3,25.09,25.22,235850,0
2012-09-13,25.46,26.01,25.25,25.95,127211,0
2012-09-14,25.95,27.18,25.95,26.91,207618,0
2012-09-17,26,27.43,26,26.87,202500,0
2012-09-18,26.8,27.47,26.8,27.47,167116,0
2012-09-19,27.65,27.738,27.08,27.14,127998,0
2012-09-20,27.07,27.43,25.78,26.07,225924,0
2012-09-21,26.2,26.36,25.17,25.25,226057,0
2012-09-24,25.23,25.91,25,25.68,153727,0
2012-09-25,25.74,25.97,25.12,25.21,89769,0
2012-09-26,25.31,25.75,25.01,25.615,171194,0
2012-09-27,25.8,26.06,25.39,25.95,108443,0
2012-09-28,25.98,26.34,25.59,26.24,90869,0
2012-10-01,26.36,26.36,25.45,25.72,89300,0
2012-10-02,25.87,26.17,25.54,25.78,99652,0
2012-10-03,25.8,26.18,25.38,25.71,84740,0
2012-10-04,25.8,26.11,25.47,25.86,59315,0
2012-10-05,25.91,26,25.6,25.65,36055,0
2012-10-08,25.6,25.73,25.31,25.62,42620,0
2012-10-09,25.39,25.86,24.8,25.1,175456,0
2012-10-10,24.98,25.13,24.58,24.8,64201,0
2012-10-11,24.84,25.35,24.78,25.23,47324,0
2012-10-12,25.18,25.31,24.79,24.96,41315,0
2012-10-15,25,25.216,24.69,24.93,62321,0
2012-10-16,24.96,25.22,24.66,25.14,75329,0
2012-10-17,25.25,25.83,24.95,25.31,98469,0
2012-10-18,25.41,25.714,24.6,24.81,87740,0
2012-10-19,24.6,25.01,23.28,24.4,133351,0
2012-10-22,23.5,24.705,23.5,24.15,135391,0
2012-10-23,23.7,24.25,23.7,24.09,106136,0
2012-10-24,24.16,24.436,23.775,23.87,66893,0
2012-10-25,23.98,24.395,23.91,24.08,61426,0
2012-10-26,23.94,24.137,23.88,23.98,23917,0
2012-10-31,23.97,25.07,23.94,24.85,187215,0
2012-11-01,24.82,25.62,24.82,25.37,100504,0
2012-11-02,25.62,25.9,25.3,25.62,194691,0
2012-11-05,26.9,27.32,24.752,25.9,373053,0
2012-11-06,26.19,26.19,25.11,25.45,136453,0
2012-11-07,25.39,25.488,24.6,25.08,114833,0
2012-11-08,24.84,25.06,24.45,24.71,55745,0
2012-11-09,24.53,24.96,24.27,24.4,54067,0
2012-11-12,24.41,24.9,24.1,24.5,89605,0
2012-11-13,24.59,24.64,23.69,24.015,127822,0
2012-11-14,24.24,25.29,23.32,23.87,639386,0
2012-11-15,23.68,24.33,23.29,23.55,136270,0
2012-11-16,23.47,23.57,22.49,22.76,246700,0
2012-11-19,23.15,23.5,23.02,23.43,199679,0
2012-11-20,23.34,23.54,23.19,23.49,54848,0
2012-11-21,23.48,23.89,23.32,23.49,72412,0
2012-11-23,23.84,24.02,23.51,24.02,72423,0
2012-11-26,23.83,24.5,23.65,24.37,58573,0
2012-11-27,24.35,24.5,23.97,24.22,84062,0
2012-11-28,24.05,24.85,24.04,24.85,165225,0
2012-11-29,24.82,24.85,24.42,24.84,150149,0
2012-11-30,24.74,24.76,24.52,24.62,55449,0
2012-12-03,24.72,24.85,23.85,24.74,109017,0
2012-12-04,24.8,24.8,22.81,23.75,258330,0
2012-12-05,23.77,24.09,23.04,23.14,151557,0
2012-12-06,23.14,23.72,23.01,23.37,236600,0
2012-12-07,23.88,24,23.23,23.9,168981,0
2012-12-10,24,24.6,23.6,24.49,81929,0
2012-12-11,24.73,25.3,24.47,25.28,133235,0
2012-12-12,25.2,25.65,25.07,25.41,140906,0
2012-12-13,25.45,25.78,25.13,25.47,337263,0
2012-12-14,25.35,26.6,25.35,26.51,150272,0
2012-12-17,26.23,26.76,26.14,26.51,177069,0
2012-12-18,26.55,26.94,26.55,26.9,102702,0
2012-12-19,26.94,27.05,26.8,27,163669,0
2012-12-20,27.06,27.14,26.51,26.98,119094,0
2012-12-21,26.7,27.01,25.8,27.01,468039,0
2012-12-24,26.86,26.91,26.34,26.41,45482,0
2012-12-26,26.55,26.77,26.39,26.4,53953,0
2012-12-27,26.58,26.58,25.73,26.06,75629,0
2012-12-28,25.94,26.9,25.5,26.64,103969,0
2012-12-31,26.7,26.75,26.101,26.34,134153,0
2013-01-02,27,27.77,26.64,27.49,201250,0
2013-01-03,27.44,28.425,27.2,28.26,125529,0
2013-01-04,28.49,29.515,28.18,29.12,354451,0
2013-01-07,28.84,30,28.84,29.14,145023,0
2013-01-08,29.32,29.32,28.1,28.49,168404,0
2013-01-09,28.67,30,28.18,29.81,192000,0
2013-01-10,30,31.23,29.75,30.38,204791,0
2013-01-11,30.38,30.93,30.1,30.44,105070,0
2013-01-14,30.66,30.96,30.42,30.62,60468,0
2013-01-15,30.63,31.8,30.36,31.41,186220,0
2013-01-16,31.57,32,31.32,31.98,179516,0
2013-01-17,31.97,31.99,30.61,30.81,174502,0
2013-01-18,30.81,31.72,30.66,31.62,176881,0
2013-01-22,31.83,32.49,31.25,32.34,333146,0
2013-01-23,32.27,32.65,31.75,31.81,157136,0
2013-01-24,31.78,32.09,31.22,31.74,154212,0
2013-01-25,31.72,31.72,29.61,29.92,343490,0
2013-01-28,30.47,30.49,29.83,30.19,97806,0
2013-01-29,29.62,30.85,29.62,30.65,159608,0
2013-01-30,30.37,31.29,30.25,30.97,105928,0
2013-01-31,31.06,31.32,30.45,30.8,145617,0
2013-02-01,31.69,31.98,31.05,31.3,158207,0
2013-02-04,32.9,32.9,28.03,28.19,1044532,0
2013-02-05,27.67,28.45,27.21,28.09,243717,0
2013-02-06,27.98,29.76,27.92,29.52,263076,0
2013-02-07,29.5,29.885,29.32,29.59,231291,0
2013-02-08,29.68,31,29.42,30.59,117634,0
2013-02-11,30.48,30.86,30.3,30.77,43141,0
2013-02-12,31,31,29.95,30.02,118881,0
2013-02-13,30.12,30.46,29.86,30.27,58383,0
2013-02-14,30,30.68,29.96,30.44,32752,0
2013-02-15,30.45,30.727,30.43,30.48,66548,0
2013-02-19,30.47,30.73,30.1,30.38,89307,0
2013-02-20,30.41,31.08,29.89,29.91,126566,0
2013-02-21,29.74,30.13,29.263,29.43,220247,0
2013-02-22,29.1,30.54,28.62,30.49,243723,0
2013-02-25,30.47,30.8,30.24,30.47,113779,0
2013-02-26,30.67,30.67,30.06,30.48,145456,0
2013-02-27,30.5,30.81,30.36,30.69,62912,0
2013-02-28,30.52,30.61,28.8,29.86,195994,0
2013-03-01,29.52,30.11,29.18,29.35,135709,0
2013-03-04,29.4,29.4,28.21,28.81,244379,0
2013-03-05,28.89,32.34,28.2,32.24,629378,0
2013-03-06,30.05,30.18,29.33,29.55,506978,0
2013-03-07,30,30.12,29.08,29.57,248440,0
2013-03-08,29.94,30.04,29.42,29.98,101610,0
2013-03-11,29.58,30.05,29.58,30,94834,0
2013-03-12,29.78,30.11,29.695,29.98,103383,0
2013-03-13,29.86,29.86,28.02,28.05,341900,0
2013-03-14,28,28.89,28,28.48,133136,0
2013-03-15,28.5,28.52,27.62,27.64,198070,0
2013-03-18,27.33,28.21,26.82,27.85,172446,0
2013-03-19,27.87,28.26,27.87,28.08,164746,0
2013-03-20,28.35,28.7,27.96,28.23,144941,0
2013-03-21,28.52,28.95,27.63,28.01,298236,0
2013-03-22,28.21,28.65,27.76,28.43,115781,0
2013-03-25,28.01,28.77,28.01,28.71,68064,0
2013-03-26,28.71,28.91,28.44,28.53,116583,0
2013-03-27,28.45,28.79,28.16,28.6,59005,0
2013-03-28,28.65,29.29,28.62,28.89,278775,0
2013-04-01,28.9,29.52,28.88,28.89,94564,0
2013-04-02,28.94,28.94,27.8,28.01,143351,0
2013-04-03,28.12,28.13,27.43,27.72,119883,0
2013-04-04,27.91,28.64,27.5,28.29,102711,0
2013-04-05,27.7,28.39,27.42,28.27,139826,0
2013-04-08,28.19,28.4,27.75,28,224355,0
2013-04-09,27.96,28.28,27.83,28.03,127372,0
2013-04-10,28.15,28.8,28.1,28.6,70490,0
2013-04-11,28.6,28.89,28.38,28.8,172604,0
2013-04-12,28.81,28.97,28.49,28.5,189302,0
2013-04-15,28.62,28.69,28.06,28.2,127135,0
2013-04-16,28.48,28.48,27.83,28.12,100356,0
2013-04-17,28.01,28.32,27.831,28,54832,0
2013-04-18,27.99,28.61,27.835,28.1,65530,0
2013-04-19,28.15,28.55,28.01,28.13,57400,0
2013-04-22,28.5,29.32,28.07,29.06,218109,0
2013-04-23,29.03,29.67,29.03,29.51,87432,0
2013-04-24,29.41,29.97,29.09,29.96,65442,0
2013-04-25,29.73,29.945,29.34,29.71,98479,0
2013-04-26,29.54,30.74,29.52,30.1,202427,0
2013-04-29,29.9,29.9,27.88,28.98,383060,0
2013-04-30,28.85,29.22,28.75,29,130144,0
2013-05-01,28.83,29.18,28.76,29.06,113001,0
2013-05-02,29.14,29.23,27.32,28,709941,0
2013-05-03,28.48,29.48,28.105,28.93,250414,0
2013-05-06,29.05,30.37,28.99,30.05,133559,0
2013-05-07,30.35,30.37,30.06,30.33,128625,0
2013-05-08,30.41,32,29.73,31.39,249265,0
2013-05-09,31.68,31.98,29.93,30.16,279070,0
2013-05-10,30.1,30.86,29.87,29.95,126620,0
2013-05-13,29.97,30.71,29.8,30.3,136577,0
2013-05-14,30.17,30.3,29.55,29.75,198359,0
2013-05-15,29.76,30.41,29.17,30.24,330695,0
2013-05-16,29.95,30.75,29.95,30.72,295905,0
2013-05-17,30.98,31.25,30,30.12,196058,0
2013-05-20,30.2,32.49,30.2,32.49,243578,0
2013-05-21,32.18,32.5,31.29,31.53,238630,0
2013-05-22,31.54,31.71,29.68,29.76,225126,0
2013-05-23,29.44,29.5,28.6,29.18,117721,0
2013-05-24,29.18,29.535,28.98,29.49,56690,0
2013-05-28,29.56,30.31,29.18,30.06,200455,0
2013-05-29,30,30.91,29.773,30.74,251885,0
2013-05-30,30.76,32.23,30.75,31.07,323555,0
2013-05-31,31,31.66,30.661,30.75,191297,0
2013-06-03,30.87,30.87,29.65,29.9,167284,0
2013-06-04,29.99,30.9,29.99,30.74,105582,0
2013-06-05,30.56,30.96,30.3,30.4,75355,0
2013-06-06,30.24,30.6,29.74,30.49,60936,0
2013-06-07,30.57,31.99,30.48,31.69,236150,0
2013-06-10,31.74,32.49,31.15,31.82,194524,0
2013-06-11,31.59,31.59,30.768,31.27,135668,0
2013-06-12,31.54,31.9,30.86,31.41,120232,0
2013-06-13,31.39,31.55,30.94,31.43,67528,0
2013-06-14,31.42,31.52,30.81,31.01,104161,0
2013-06-17,31.3,31.93,30.92,31.48,72825,0
2013-06-18,31.67,32.27,31.46,31.78,215601,0
2013-06-19,31.98,31.98,31.58,31.7,104161,0
2013-06-20,31.55,31.55,29.14,29.33,261987,0
2013-06-21,29.42,29.685,28.64,28.93,150859,0
2013-06-24,28.79,28.87,27.072,27.66,230017,0
2013-06-25,27.8,29.34,27.8,29.18,106317,0
2013-06-26,29.33,29.95,28.98,29.95,140868,0
2013-06-27,29.92,30.4,29.5,29.88,109373,0
2013-06-28,29.73,30.56,29.5,30.44,127197,0
2013-07-01,30.5,30.83,30.35,30.54,110291,0
2013-07-02,30.62,30.94,29.97,30.25,193544,0
2013-07-03,30.19,30.54,29.985,30.22,103108,0
2013-07-05,30.31,30.69,30.18,30.49,112297,0
2013-07-08,30.7,31.64,30.535,31.06,122866,0
2013-07-09,31.19,31.66,31.08,31.57,89663,0
2013-07-10,31.62,32.06,31.62,31.91,214986,0
2013-07-11,32,32.24,31.79,32.23,97260,0
2013-07-12,32.1,33.21,32.1,33.1,82706,0
2013-07-15,33.01,35.31,33,35.28,312573,0
2013-07-16,35.36,35.36,33.99,34.34,168712,0
2013-07-17,34.68,36.79,34.45,36.71,204299,0
2013-07-18,36.71,38.53,36.23,37.99,254068,0
2013-07-19,38.37,39.77,37.721,39.09,289805,0
2013-07-22,39.1,39.6,38.5,39.12,146588,0
2013-07-23,39.42,39.73,39.125,39.38,123786,0
2013-07-24,39.93,39.98,39.41,39.59,127468,0
2013-07-25,39.96,40,38.8,39.36,118495,0
2013-07-26,39.51,41.6,39.4,41.07,454088,0
2013-07-29,35.88,36.46,32.29,32.9,1490765,0
2013-07-30,33.06,33.25,31.9,32.71,414677,0
2013-07-31,32.63,33.02,31.89,32.54,270619,0
2013-08-01,32.96,33.55,32.8,33.17,189392,0
2013-08-02,33,33,31.2,31.96,351213,0
2013-08-05,32,33.27,32,32.58,397048,0
2013-08-06,32,32.65,31.68,32.17,291063,0
2013-08-07,31.59,31.97,30.69,30.82,339611,0
2013-08-08,30.89,31.4,29.72,29.77,409306,0
2013-08-09,29.8,30.73,29.8,30.05,250605,0
2013-08-12,30,30.32,29.8,29.9,217116,0
2013-08-13,30.23,31.2,29.84,30.19,498942,0
2013-08-14,30.2,30.56,29.79,29.86,209829,0
2013-08-15,29.81,30.15,29.5,29.83,381375,0
2013-08-16,30,30.175,29.51,29.76,199822,0
2013-08-19,29.76,30.15,29.63,29.75,166600,0
2013-08-20,29.8,30.02,29.54,29.67,153370,0
2013-08-21,29.51,29.9,29.18,29.26,155766,0
2013-08-22,29.4,29.63,29.27,29.45,51682,0
2013-08-23,29.55,29.85,29.39,29.46,218454,0
2013-08-26,29.51,30.08,29.41,29.73,71326,0
2013-08-27,29.51,29.69,27.72,27.84,261938,0
2013-08-28,27.85,28.9,27.85,28.54,183897,0
2013-08-29,28.25,29.03,27.851,28.74,119223,0
2013-08-30,28.63,28.76,27.83,27.92,115224,0
2013-09-03,28.44,29.39,28.21,28.99,208642,0
2013-09-04,28.9,29.2,28.51,28.95,173634,0
2013-09-05,28.9,29.09,28.57,28.66,206795,0
2013-09-06,28.81,29.88,28.65,29.74,221288,0
2013-09-09,30.03,30.47,29.54,30.27,151247,0
2013-09-10,30.45,31.27,30.25,31.17,141052,0
2013-09-11,30.88,31.5,30.5,31.45,205603,0
2013-09-12,31.81,31.91,31.101,31.44,202436,0
2013-09-13,31.46,31.77,30.61,31.14,111426,0
2013-09-16,31.54,31.75,31.101,31.37,192599,0
2013-09-17,31.4,31.7,30.57,30.9,192420,0
2013-09-18,31.32,32.6,31.21,31.95,386822,0
2013-09-19,32.19,33.33,32.01,33.01,260072,0
2013-09-20,33.01,33.45,32.86,32.96,273790,0
2013-09-23,33,33.178,31.998,32.3,157624,0
2013-09-24,32.42,32.66,31.51,32.39,176300,0
2013-09-25,32.5,33.5,32.23,32.68,163568,0
2013-09-26,33.03,36.67,33.01,36.05,515200,0
2013-09-27,36.1,36.38,34.63,34.76,201568,0
2013-09-30,35,36.308,34,35.52,353838,0
2013-10-01,35.59,35.91,35.06,35.9,157268,0
2013-10-02,35.43,36.08,34.96,35.89,320900,0
2013-10-03,36,37.87,36,37.43,386500,0
2013-10-04,37.95,41.64,37.6,40,870700,0
2013-10-07,39.99,39.99,37.21,38,677700,0
2013-10-08,37.78,38.25,35.36,35.54,413568,0
2013-10-09,35.54,36.75,35.3,36.12,248200,0
2013-10-10,36.87,37.74,36.48,37.52,170592,0
2013-10-11,37.18,38.73,36.85,38.09,488842,0
2013-10-14,38.04,39.71,37.87,39.24,419755,0
2013-10-15,39.2,39.2,37.3,37.55,428692,0
2013-10-16,37.96,38.2,37.17,37.27,452747,0
2013-10-17,36.89,37.26,36.51,36.96,303400,0
2013-10-18,36.97,38.09,36.96,37.55,355000,0
2013-10-21,37.74,38.73,37.74,37.98,213600,0
2013-10-22,38.16,38.38,37.01,38.06,283600,0
2013-10-23,37.69,38.63,37.43,37.55,222100,0
2013-10-24,37.7,38.09,36.99,37.44,138200,0
2013-10-25,37.5,37.77,35.2,35.71,692900,0
2013-10-28,30.1,31,28.5,28.5,2724700,0
2013-10-29,28.68,29.39,28.2,28.93,754600,0
2013-10-30,28.59,28.9,27.7,27.82,709700,0
2013-10-31,27.74,28,27.51,27.75,344700,0
2013-11-01,28,28.36,27.6,28.27,324100,0
2013-11-04,28.3,28.65,28.03,28.56,469054,0
2013-11-05,28.53,28.54,28.01,28.09,319900,0
2013-11-06,28.19,28.28,27.6,27.77,180200,0
2013-11-07,27.77,27.99,27,27.08,288700,0
2013-11-08,27.06,27.45,26.71,27.42,222500,0
2013-11-11,27.53,27.98,27.05,27.83,156488,0
2013-11-12,27.7,28,27.6,27.92,218000,0
2013-11-13,27.85,29.88,27.85,29.78,358794,0
2013-11-14,29.98,29.98,28.92,29.36,250800,0
2013-11-15,29.55,29.55,28.68,29.22,233200,0
2013-11-18,29.48,30.24,29.16,29.6,415000,0
2013-11-19,29.66,29.66,27.7,28.01,343235,0
2013-11-20,27.98,28.4,27.61,27.82,293400,0
2013-11-21,27.82,28.2,27.47,27.68,282100,0
2013-11-22,27.79,28.03,27.3,27.39,364700,0
2013-11-25,27.5,28.18,26.52,28.07,611800,0
2013-11-26,28.3,28.68,27.89,28.01,396800,0
2013-11-27,27.94,28.1,27.57,27.72,146900,0
2013-11-29,27.51,28.57,27.41,28.16,233714,0
2013-12-02,28.18,28.59,27.34,28.17,346000,0
2013-12-03,27.44,28.47,27.44,28.12,237600,0
2013-12-04,28,29.41,27.97,29.22,313000,0
2013-12-05,29.12,29.42,28.78,29.36,161300,0
2013-12-06,29.36,30.66,29.23,29.83,402300,0
2013-12-09,29.85,30.44,29.25,29.8,303000,0
2013-12-10,29.48,30.17,29.4,29.93,269200,0
2013-12-11,29.87,30,29.47,29.58,358800,0
2013-12-12,29.5,29.94,29.16,29.5,389140,0
2013-12-13,29.39,29.9,29.26,29.85,217600,0
2013-12-16,29.8,29.88,29.41,29.59,240000,0
2013-12-17,29.66,30.18,29.55,29.9,457415,0
2013-12-18,29.9,30.2,29.61,30.08,420600,0
2013-12-19,29.9,30.56,29.67,30.55,237600,0
2013-12-20,30.29,30.75,30.1,30.71,180200,0
2013-12-23,30.77,31.48,30.61,31.03,132400,0
2013-12-24,31,31.48,31,31.42,45252,0
2013-12-26,31.16,31.42,30.64,30.95,110800,0
2013-12-27,30.93,31.77,30.86,31.59,90500,0
2013-12-30,31.6,31.9,31.51,31.82,58300,0
2013-12-31,31.9,32.09,31.8,32.05,113800,0
2014-01-02,31.99,32.55,31.9,32.24,151305,0
2014-01-03,32.17,32.25,31.41,31.46,116502,0
2014-01-06,31.46,31.46,30.51,31.14,149300,0
2014-01-07,31.2,32.52,31.2,32.44,106700,0
2014-01-08,32.28,33.86,32.28,33.7,187600,0
2014-01-09,34,34.32,32.55,32.73,202400,0
2014-01-10,32.51,32.74,30.8,31.51,303500,0
2014-01-13,31.51,31.51,30.05,30.29,277100,0
2014-01-14,30.31,31.03,30.2,30.6,154400,0
2014-01-15,30.61,31.02,30.61,30.92,163000,0
2014-01-16,30.84,31.13,30.6,30.87,116012,0
2014-01-17,30.3,30.96,30.01,30.5,260200,0
2014-01-21,31,31.2,30.17,30.69,207300,0
2014-01-22,30.86,31,30.21,30.74,140500,0
2014-01-23,30.16,31.03,29.65,30.9,253800,0
2014-01-24,30.35,30.7,29.6,29.82,208526,0
2014-01-27,30.02,30.02,28.6,29.27,296500,0
2014-01-28,30.6,31.69,29.97,31.19,216123,0
2014-01-29,30.65,31.16,30.01,30.13,259100,0
2014-01-30,30.52,30.7,30.01,30.24,112200,0
2014-01-31,29.99,30.86,29.5,30.03,236457,0
2014-02-03,29.99,30.415,28.54,28.68,287209,0
2014-02-04,28.9,29.39,28.22,28.9,273685,0
2014-02-05,28.51,28.89,27.69,27.82,324392,0
2014-02-06,27.86,28.59,27.69,28.09,515862,0
2014-02-07,28.22,30.09,28.16,29.95,554242,0
2014-02-10,26.15,27.38,25,26.74,2865832,0
2014-02-11,26.01,26.64,25.18,26.16,1071393,0
2014-02-12,25.77,26.578,25.62,26.15,668084,0
2014-02-13,26.29,26.92,26.1,26.9,341541,0
2014-02-14,27.92,27.92,26,27.16,780549,0
2014-02-18,27.41,29,27.32,28.8,811036,0
2014-02-19,28.75,28.88,27.85,27.95,377747,0
2014-02-20,28,28.68,27.49,27.99,226348,0
2014-02-21,27.77,30.6,27.6,28.87,761558,0
2014-02-24,28.8,29.82,28.5,28.5,329418,0
2014-02-25,28.55,28.884,27.91,28.14,294349,0
2014-02-26,28.27,28.48,27.78,28.09,327490,0
2014-02-27,28.05,28.75,27.91,28.37,518330,0
2014-02-28,29,29.5,28.47,29.24,495109,0
2014-03-03,29.88,31,29.5,30.85,781201,0
2014-03-04,31.01,32,30.91,30.93,401426,0
2014-03-05,31,32.27,31,31.09,458886,0
2014-03-06,31.5,32.2,31.13,31.25,585285,0
2014-03-07,31.52,32,30.89,31.24,337971,0
2014-03-10,31.04,31.449,29.21,31.01,326895,0
2014-03-11,30.9,31.3,28.1,28.18,424545,0
2014-03-12,28.3,28.77,27.74,28.3,379266,0
2014-03-13,28.38,28.903,26.924,27.49,1117672,0
2014-03-14,27.07,28.21,26.95,27.83,255664,0
2014-03-17,28.15,28.99,28,28.27,228645,0
2014-03-18,28.31,29.35,27.83,28.87,262171,0
2014-03-19,28.78,29.58,27.75,28.07,200602,0
2014-03-20,28.49,30.17,28.05,28.96,736845,0
2014-03-21,29.3,29.92,28.81,28.93,421563,0
2014-03-24,28.82,29.39,28.35,28.6,178709,0
2014-03-25,28.79,29.8,28.08,28.26,197622,0
2014-03-26,28.5,28.88,27.61,28.25,218600,0
2014-03-27,28.49,28.5,27.35,27.84,507389,0
2014-03-28,28.27,29,27.85,28.98,245784,0
2014-03-31,29.23,29.84,29.02,29.52,300945,0
2014-04-01,29.6,30.415,29.45,30,557608,0
2014-04-02,29.82,30,29.14,30,191063,0
2014-04-03,29.92,29.92,29.09,29.77,158558,0
2014-04-04,29.64,29.64,27.66,29.06,254022,0
2014-04-07,28.78,28.78,27.2,28,217006,0
2014-04-08,27.98,28.81,27.54,28.78,281820,0
2014-04-09,28.69,30.15,28.31,30.06,269463,0
2014-04-10,29.64,29.99,28.35,28.75,349713,0
2014-04-11,28.55,28.96,27.87,28.67,161163,0
2014-04-14,28.85,28.85,27.82,28.3,217901,0
2014-04-15,28.17,28.43,27.05,27.67,282900,0
2014-04-16,28.36,28.36,27.4,27.76,195014,0
2014-04-17,27.79,28.4,27.7,28.06,163922,0
2014-04-21,27.8,28.8,27.56,27.85,121452,0
2014-04-22,27.65,28.11,27.51,27.7,261316,0
2014-04-23,27.6,27.9,27.13,27.15,236004,0
2014-04-24,27.23,27.23,26.37,26.75,376958,0
2014-04-25,26.5,26.79,25.61,26.65,519100,0
2014-04-28,24.98,28.12,24.8,27.94,431430,0
2014-04-29,27.96,28.45,26.66,27.66,255237,0
2014-04-30,27.04,28.18,27.02,28.03,308680,0
2014-05-01,28.01,28.56,27.88,28.15,285263,0
2014-05-02,28.12,28.41,27.41,27.82,203198,0
2014-05-05,27.64,27.9,27.22,27.68,264384,0
2014-05-06,27.66,28,26.73,26.8,267775,0
2014-05-07,26.73,27.13,25.43,25.71,365055,0
2014-05-08,26,26.61,25.06,25.09,291693,0
2014-05-09,25.09,25.66,24.88,25.25,130548,0
2014-05-12,25.51,26.32,25.51,26.03,110422,0
2014-05-13,26.11,26.74,26,26.48,186031,0
2014-05-14,26.56,26.71,26.005,26.08,98703,0
2014-05-15,26.15,26.44,25.92,26.28,230625,0
2014-05-16,25.95,26.41,25.39,26.38,219955,0
2014-05-19,26.39,26.41,25.9,26.13,176126,0
2014-05-20,26.12,26.56,25.77,26.24,92044,0
2014-05-21,26.45,26.45,25.8,26.04,107842,0
2014-05-22,26.04,26.25,25.92,26,75043,0
2014-05-23,25.99,26.15,25.77,26.09,50630,0
2014-05-27,26.12,26.62,26.08,26.61,95827,0
2014-05-28,26.5,26.98,26.41,26.81,112012,0
2014-05-29,26.98,27.8,26.91,27.51,110863,0
2014-05-30,27.51,27.88,26.71,27,71767,0
2014-06-02,27,27,26.32,26.94,72652,0
2014-06-03,26.73,26.73,26.11,26.2,92608,0
2014-06-04,26.03,26.72,25.92,26.07,89386,0
2014-06-05,26.1,26.95,26.1,26.6,86980,0
2014-06-06,26.54,26.9,26.49,26.64,38571,0
2014-06-09,27,27.5,26.39,26.57,136440,0
2014-06-10,27.25,27.3,26.32,26.59,76900,0
2014-06-11,26.27,26.575,25.8,25.89,77863,0
2014-06-12,26,26.24,25.52,25.64,130527,0
2014-06-13,25.72,26.09,25.3,25.56,152172,0
2014-06-16,25.6,25.6,25.1,25.47,59790,0
2014-06-17,25.36,25.93,25.12,25.72,54813,0
2014-06-18,25.85,25.85,25.45,25.5,39886,0
2014-06-19,25.65,25.65,25.15,25.3,64717,0
2014-06-20,25.75,25.75,25.15,25.31,107624,0
2014-06-23,25.26,25.48,25,25.21,66892,0
2014-06-24,25.05,25.62,25,25.03,99429,0
2014-06-25,25.1,25.9,25.1,25.49,85101,0
2014-06-26,25.66,26.09,25.53,25.83,59661,0
2014-06-27,26.16,26.26,25.86,25.96,56717,0
2014-06-30,26.04,26.29,25.96,25.98,37390,0
2014-07-01,26.23,26.45,25.76,26.24,50679,0
2014-07-02,26.05,26.6,25.72,25.78,65100,0
2014-07-03,26.01,26.85,25.84,26.72,94381,0
2014-07-07,26.59,26.76,25.75,25.93,48995,0
2014-07-08,26.23,26.26,25.12,25.75,75485,0
2014-07-09,25.72,26.04,25.21,25.61,48720,0
2014-07-10,25.23,26.44,25.21,25.85,110438,0
2014-07-11,25.85,25.99,25.25,25.73,42738,0
2014-07-14,26.04,26.44,25.9,26.21,69170,0
2014-07-15,26.16,26.16,25.18,25.2,137078,0
2014-07-16,25.7,26.02,25,25.06,98496,0
2014-07-17,25.04,25.1,24.05,24.24,129795,0
2014-07-18,24.15,24.23,23.5,23.56,97684,0
2014-07-21,23.57,23.86,23.2,23.85,63483,0
2014-07-22,24.15,24.78,23.7,24.47,210125,0
2014-07-23,24.64,24.99,24.462,24.56,77348,0
2014-07-24,24.35,24.99,24.25,24.65,111564,0
2014-07-25,24.44,24.88,23.5,23.95,348366,0
2014-07-28,23.7,24.5,23.65,24.26,381079,0
2014-07-29,24.2,25.11,24,24.56,198791,0
2014-07-30,24.48,24.57,24.04,24.15,161865,0
2014-07-31,24,24.19,23.91,24.04,56962,0
2014-08-01,23.96,24.075,23.55,23.84,132184,0
2014-08-04,23.77,24.2,23.541,23.93,90563,0
2014-08-05,23.84,24.15,23.79,24.08,111276,0
2014-08-06,24.01,24.79,23.91,24.23,90113,0
2014-08-07,24.36,24.5,23.8,24.01,73820,0
2014-08-08,24.12,24.13,23.842,24.07,44324,0
2014-08-11,24.09,24.59,24,24.28,55178,0
2014-08-12,24.29,24.5,23.76,24.05,97788,0
2014-08-13,24.1,24.45,23.937,24.06,129326,0
2014-08-14,23.97,24.17,23.82,24.07,85473,0
2014-08-15,24.14,24.39,23.85,24.15,46791,0
2014-08-18,24.27,24.711,24,24.57,137338,0
2014-08-19,24.59,25,24.28,24.77,148881,0
2014-08-20,24.6,24.6,24.3,24.4,44894,0
2014-08-21,24.27,24.49,24.02,24.26,74205,0
2014-08-22,24.15,24.44,23.925,23.94,240789,0
2014-08-25,23.99,24.25,23.88,24.01,175752,0
2014-08-26,24,24.29,23.98,24.24,83447,0
2014-08-27,24.29,24.49,23.99,24.26,52619,0
2014-08-28,24.07,24.49,23.9,24.31,173049,0
2014-08-29,24.4,24.4,24,24.06,29383,0
2014-09-02,24,24.06,23.41,23.42,248830,0
2014-09-03,23.6,24.09,23.52,23.62,280562,0
2014-09-04,23.88,24.7,23.78,23.97,236449,0
2014-09-05,24,24.59,23.9,24.5,187058,0
2014-09-08,24.4,24.61,24.24,24.5,98421,0
2014-09-09,24.4,24.54,23.92,24.15,53898,0
2014-09-10,23.966,24.36,23.966,24.29,76644,0
2014-09-11,24.15,24.56,24.1,24.49,125024,0
2014-09-12,24.38,24.54,24.11,24.26,85727,0
2014-09-15,24.44,24.49,23.71,23.93,74231,0
2014-09-16,23.74,24.1,23.44,24.05,192033,0
2014-09-17,23.92,24.445,23.9,24.14,66843,0
2014-09-18,24.18,24.85,24.15,24.8,147259,0
2014-09-19,24.95,24.95,24.01,24.06,172644,0
2014-09-22,24,24.02,23.46,23.52,196685,0
2014-09-23,23.45,23.83,23.38,23.78,125617,0
2014-09-24,23.69,24.12,23.62,23.94,57680,0
2014-09-25,23.77,24.04,23.545,23.97,75204,0
2014-09-26,23.9,24.12,23.82,23.91,108615,0
2014-09-29,23.58,24.05,23.58,23.93,97627,0
2014-09-30,23.98,24.03,23.82,23.93,71797,0
2014-10-01,23.85,23.93,23.03,23.26,81315,0
2014-10-02,23.35,23.35,21.54,22.22,173605,0
2014-10-03,22.51,22.51,22.02,22.04,56647,0
2014-10-06,22.49,22.5,21.95,22.16,115550,0
2014-10-07,22.05,22.55,21.8,21.89,107510,0
2014-10-08,21.8,21.88,20.91,21.29,177611,0
2014-10-09,21.16,21.82,20.51,21.2,185729,0
2014-10-10,21.01,21.15,19.97,20.03,135315,0
2014-10-13,20.06,20.38,19.18,20.06,108164,0
2014-10-14,20.15,20.15,18.1,18.1,233252,0
2014-10-15,17.95,18.57,17.19,18.34,222386,0
2014-10-16,18.02,18.57,17.46,17.5,283027,0
2014-10-17,17.595,17.895,17.25,17.54,119469,0
2014-10-20,17.88,17.93,17.38,17.73,181700,0
2014-10-21,17.6,17.98,17.23,17.25,154290,0
2014-10-22,17.18,17.76,17.13,17.65,176791,0
2014-10-23,17.77,18.25,17.32,17.84,219670,0
2014-10-24,17.77,18.24,17.77,18.16,67705,0
2014-10-27,18.21,18.21,17.68,18,111036,0
2014-10-28,18.12,20.82,18.02,20.48,401468,0
2014-10-29,20.39,21.71,19.54,20.04,322784,0
2014-10-30,20,23.94,19.81,23.6,645414,0
2014-10-31,24.07,24.28,22.7,24.04,614854,0
2014-11-03,21.92,27,21.81,25.27,732721,0
2014-11-04,24.7,25.27,23.81,24.38,322005,0
2014-11-05,24.53,24.63,23.96,24.05,245081,0
2014-11-06,23.96,24.11,22.86,22.98,405728,0
2014-11-07,22.92,22.92,22.09,22.41,511602,0
2014-11-10,22.31,23.88,22.31,23.4,261253,0
2014-11-11,23.36,23.36,22.39,22.43,174231,0
2014-11-12,22.24,23,22.24,22.8,141155,0
2014-11-13,22.82,23.41,22.4,23.03,144634,0
2014-11-14,23.76,24.42,23,23.87,230477,0
2014-11-17,23.51,23.58,22.48,22.55,79225,0
2014-11-18,22.42,22.85,22.38,22.52,173756,0
2014-11-19,22.42,22.55,22.15,22.25,118225,0
2014-11-20,22.31,22.99,22.21,22.66,79104,0
2014-11-21,23.15,23.37,22.32,22.46,137352,0
2014-11-24,22.68,23.14,22.59,22.97,88110,0
2014-11-25,22.93,23.09,22.66,22.71,57177,0
2014-11-26,22.92,23.53,22.66,23.38,97660,0
2014-11-28,23.47,23.49,22.73,23.2,51259,0
2014-12-01,23.15,23.32,22.5,22.55,112647,0
2014-12-02,22.765,22.79,22.06,22.41,142213,0
2014-12-03,22.33,23.24,22.28,22.39,112540,0
2014-12-04,22.67,22.89,22.02,22.25,121213,0
2014-12-05,22.37,22.37,21.61,21.73,351834,0
2014-12-08,21.57,21.94,21.18,21.39,244864,0
2014-12-09,21.05,21.94,21.05,21.93,261253,0
2014-12-10,21.89,22.37,21.539,21.65,148980,0
2014-12-11,21.54,22.95,21.53,22.61,286981,0
2014-12-12,22.7,23.23,22.7,23.01,156997,0
2014-12-15,23.2,24.25,23.185,24.09,513914,0
2014-12-16,23.71,25.53,23.4,25.29,449800,0
2014-12-17,25.42,26.49,24.55,26.27,271465,0
2014-12-18,26.43,26.89,25.911,26.35,267276,0
2014-12-19,26.31,28,25.95,26.41,270528,0
2014-12-22,26.45,26.6,25.39,25.74,101455,0
2014-12-23,25.825,25.825,25.01,25.43,106798,0
2014-12-24,25.33,26,24.975,25.85,72905,0
2014-12-26,25.92,26.78,25.64,26.5,92313,0
2014-12-29,26.4,26.95,25.98,26.38,82120,0
2014-12-30,26.3,28.3,26.25,28.12,343453,0
2014-12-31,28.18,28.18,26.8,27.36,154251,0
2015-01-02,27.68,28.12,26.55,26.97,136140,0
2015-01-05,26.98,27.5,26.61,27.21,137999,0
2015-01-06,27.17,27.22,26.105,26.43,152902,0
2015-01-07,26.69,26.69,25.845,25.96,101831,0
2015-01-08,26.42,26.44,25.913,25.99,194945,0
2015-01-09,25.95,26.62,25.87,26.28,123951,0
2015-01-12,26.24,26.28,25.47,25.66,142934,0
2015-01-13,25.82,27.23,25.72,27.12,264785,0
2015-01-14,26.72,27.2,26.6,27.09,160918,0
2015-01-15,27.2,27.2,25.79,25.85,112593,0
2015-01-16,25.72,26.42,25.4,26.18,142041,0
2015-01-20,26.87,28,26.7,27.9,344544,0
2015-01-21,27.97,28.13,27.12,27.21,229134,0
2015-01-22,27.2,27.2,26.4,26.48,231808,0
2015-01-23,26.18,26.63,25.85,25.91,302691,0
2015-01-26,25.71,26.62,25.59,26.21,247410,0
2015-01-27,25.88,26.97,25.88,26.93,154648,0
2015-01-28,27.16,28,26.72,26.73,179828,0
2015-01-29,27.5,28.69,27.12,27.71,487431,0
2015-01-30,27.65,28.76,27.35,28.05,289753,0
2015-02-02,28.085,28.29,27.69,28.16,265836,0
2015-02-03,28.5,29.49,28,28.96,232944,0
2015-02-04,28.92,29.29,28.45,28.61,119066,0
2015-02-05,28.98,29.29,28.59,29.25,162128,0
2015-02-06,29.08,29.53,28.85,29.21,215316,0
2015-02-09,27.65,27.65,24.07,24.16,649678,0
2015-02-10,24.26,24.78,24.14,24.3,243733,0
2015-02-11,24.3,25.06,24.22,24.97,160365,0
2015-02-12,24.99,26.02,24.82,26,169622,0
2015-02-13,25.9,26.62,25.19,26.25,172897,0
2015-02-17,26.2,26.46,25.82,26.07,68969,0
2015-02-18,25.97,26.47,25.864,26.01,63498,0
2015-02-19,26.05,26.1,25.58,25.95,64200,0
2015-02-20,25.78,26.05,25.5,26.02,74253,0
2015-02-23,26.05,27.25,25.69,27.19,147636,0
2015-02-24,27.08,27.89,26.67,27.59,168692,0
2015-02-25,27.67,27.97,27.17,27.59,84749,0
2015-02-26,27.71,28.73,27.61,28.58,212611,0
2015-02-27,28.64,28.64,27.42,28.01,134415,0
2015-03-02,28,28.08,27.59,27.85,91700,0
2015-03-03,27.57,27.96,27.27,27.39,109100,0
2015-03-04,27.32,27.66,26.68,27.05,90200,0
2015-03-05,26.9,27.63,26.65,27.3,59400,0
2015-03-06,27.26,27.5,26.82,27.01,127800,0
2015-03-09,27,27.18,26.78,27,67100,0
2015-03-10,26.87,27.61,26.51,27.61,99100,0
2015-03-11,27.7,27.7,26.62,26.81,108400,0
2015-03-12,26.8,27.32,26.51,26.81,108900,0
2015-03-13,26.69,26.72,25.94,25.99,99000,0
2015-03-16,26.19,26.19,25.29,25.75,158100,0
2015-03-17,25.6,25.74,24.62,24.91,135800,0
2015-03-18,24.73,26.01,24.7,25.94,73500,0
2015-03-19,25.93,26.07,25.22,25.52,65200,0
2015-03-20,25.47,25.73,25.19,25.68,99000,0
2015-03-23,25.47,27.24,25.47,26.73,101400,0
2015-03-24,26.82,26.95,26.66,26.75,30900,0
2015-03-25,26.65,26.65,25.81,25.94,64300,0
2015-03-26,25.68,26,25.56,25.99,54200,0
2015-03-27,26.06,26.86,25.74,26.84,69000,0
2015-03-30,26.51,26.81,25.57,25.69,105800,0
2015-03-31,25.53,26,25.51,25.89,27230,0
2015-04-01,25.98,26.51,25.88,26.34,141300,0
2015-04-02,26.34,27.59,26.28,26.62,214200,0
2015-04-06,26.69,26.69,25.92,26.18,77300,0
2015-04-07,26.04,27.71,26.03,27.05,128180,0
2015-04-08,27.22,29.25,27.22,28.87,306100,0
2015-04-09,29.01,29.36,27.75,28,129813,0
2015-04-10,27.95,27.98,27.54,27.73,67800,0
2015-04-13,28,28.48,27.74,28.32,171300,0
2015-04-14,28.19,28.23,27.31,27.5,299900,0
2015-04-15,27.51,28,27.1,27.87,101220,0
2015-04-16,27.78,28.71,27.64,28.41,110507,0
2015-04-17,28.08,28.12,27.66,28.1,89100,0
2015-04-20,28.56,28.8,28.01,28.3,84423,0
2015-04-21,28.27,29.1,28.03,28.83,251187,0
2015-04-22,29.79,29.88,28.76,28.85,228879,0
2015-04-23,28.7,28.85,28.26,28.78,103200,0
2015-04-24,29,29.57,28.44,29.32,396301,0
2015-04-27,29.5,29.7,26.62,28.95,550000,0
2015-04-28,28.82,31.71,28.77,31.07,899207,0
2015-04-29,30.82,32.6,30.39,32.08,294600,0
2015-04-30,32.28,34.11,32.06,33.76,394100,0
2015-05-01,34.02,34.8,33.98,34.51,275600,0
2015-05-04,34.54,34.87,32.86,33.45,322600,0
2015-05-05,33.06,33.33,32.4,33.05,202400,0
2015-05-06,32.91,33,31.8,31.99,224561,0
2015-05-07,31.85,31.98,31.31,31.9,140692,0
2015-05-08,31.9,32.11,31.27,31.76,197500,0
2015-05-11,31.94,33.79,31.94,32.65,261000,0
2015-05-12,32.65,32.73,31.28,31.39,142858,0
2015-05-13,31.21,32,30.92,31.96,180063,0
2015-05-14,31.78,32.08,31.14,31.5,151800,0
2015-05-15,32.21,32.21,31.12,31.21,128767,0
2015-05-18,31.09,31.79,30.72,31.79,245392,0
2015-05-19,31.84,32.59,31.53,32.24,137865,0
2015-05-20,32.28,33.65,32.06,33.6,230800,0
2015-05-21,33.6,35.27,32.3,33.01,760400,0
2015-05-22,33.1,34.05,33.1,33.45,88200,0
2015-05-26,33.62,33.679,32.16,32.82,236417,0
2015-05-27,32.7,32.81,31.57,32.25,176600,0
2015-05-28,32.01,32.32,31.26,31.41,101474,0
2015-05-29,31.46,32.08,31.08,31.18,218400,0
2015-06-01,31.5,32.53,31.265,32.18,159138,0
2015-06-02,32.12,33.55,32.12,32.75,151264,0
2015-06-03,33.15,34,32.71,33.29,150100,0
2015-06-04,33.07,33.4,32.29,32.36,90900,0
2015-06-05,32.34,33.37,32.26,33.1,129000,0
2015-06-08,33,33.1,32.31,32.37,163500,0
2015-06-09,32.22,32.22,31.13,31.34,129063,0
2015-06-10,31.23,32.07,31.05,31.87,134190,0
2015-06-11,32.14,33.67,32.14,33.01,350805,0
2015-06-12,33.05,34.61,33.01,33.37,374000,0
2015-06-15,33.02,33.35,31.31,31.49,259600,0
2015-06-16,31.37,31.45,30.4,31.1,98900,0
2015-06-17,31.54,32.63,30.72,31.14,216200,0
2015-06-18,31.28,31.4,30.83,31.25,143800,0
2015-06-19,31,31.11,30.35,30.67,197700,0
2015-06-22,30.86,31.08,30.53,30.72,82400,0
2015-06-23,31,31.2,30.73,30.96,72536,0
2015-06-24,31.41,31.41,30.89,31.05,95600,0
2015-06-25,30.72,31.28,30.72,31.2,98400,0
2015-06-26,30.95,30.95,29.86,30.08,192000,0
2015-06-29,29.43,29.61,28.83,29.02,157200,0
2015-06-30,29.61,30.01,28.86,29.83,175648,0
2015-07-01,29.83,29.98,29.38,29.58,82400,0
2015-07-02,29.52,29.76,28.54,29.04,108000,0
2015-07-06,28.38,28.38,24.3,24.36,541400,0
2015-07-07,23.8,23.8,20.22,21.9,833100,0
2015-07-08,20.75,22.46,20.15,22,376500,0
2015-07-09,25,25,23.27,23.38,371500,0
2015-07-10,23.97,24.6,23.35,23.46,173300,0
2015-07-13,24.08,24.08,23.66,23.71,132800,0
2015-07-14,23.71,24.65,23.6,24,130491,0
2015-07-15,23.96,24.05,23.02,23.21,128731,0
2015-07-16,23.62,24.36,23.28,23.84,151900,0
2015-07-17,24.1,24.38,23.53,23.88,148200,0
2015-07-20,23.79,24.22,23.26,23.36,89600,0
2015-07-21,23.29,24.59,23,24.47,172700,0
2015-07-22,24.35,24.54,23.27,23.58,92000,0
2015-07-23,23.69,24.33,23.69,23.79,108100,0
2015-07-24,23.66,24.12,22.78,23.36,240500,0
2015-07-27,22.52,22.9,20.55,20.75,412400,0
2015-07-28,20.74,21.97,20.64,21.29,182100,0
2015-07-29,21.61,23.53,21.61,23.09,207400,0
2015-07-30,22.63,23.38,22.63,23.09,211200,0
2015-07-31,23.07,23.3,22.91,23.29,153300,0
2015-08-03,23.25,23.58,22.78,23.01,221516,0
2015-08-04,22.95,23.98,21.66,22,282400,0
2015-08-05,22.21,22.5,21.83,22.34,267200,0
2015-08-06,22.4,22.42,21.8,22.18,177276,0
2015-08-07,22.13,22.68,21.76,21.84,226300,0
2015-08-10,22.01,22.84,21.95,22.24,241900,0
2015-08-11,21.9,22.01,19.55,20.05,348404,0
2015-08-12,19.74,20.78,19.69,20.14,220700,0
2015-08-13,20.52,20.53,19.82,19.88,142800,0
2015-08-14,19.89,20.6,19.89,20.17,136600,0
2015-08-17,20.02,20.59,19.73,20.07,340800,0
2015-08-18,20,20.72,19.75,20.14,214800,0
2015-08-19,20.19,20.38,19.44,19.98,466100,0
2015-08-20,20,20.14,19.65,20.05,390900,0
2015-08-21,20.02,20.43,19.81,20.01,603400,0
2015-08-24,18.51,20.16,18,19.37,445209,0
2015-08-25,20.12,20.42,19.54,20.2,236300,0
2015-08-26,20.5,20.5,19.22,19.44,209100,0
2015-08-27,19.82,21.01,19.34,20.64,140100,0
2015-08-28,20.37,21.25,20.16,20.64,129700,0
2015-08-31,20.46,21.19,20.27,20.99,294000,0
2015-09-01,20.44,20.73,18.93,19.05,227900,0
2015-09-02,19.15,19.67,18.58,19.46,269800,0
2015-09-03,19.56,19.56,18.4,18.81,138800,0
2015-09-04,18.68,19.02,18.39,18.88,142400,0
2015-09-08,19.58,19.58,18.7,18.91,140000,0
2015-09-09,19.19,19.27,18.59,18.9,133000,0
2015-09-10,18.72,18.81,18.25,18.53,130590,0
2015-09-11,18.41,18.7,17.98,18.59,158000,0
2015-09-14,18.5,18.94,18.3,18.58,94400,0
2015-09-15,18.57,19.05,18.43,18.83,86500,0
2015-09-16,18.96,19.57,18.92,19.5,61400,0
2015-09-17,19.3,19.53,18.77,19.11,96001,0
2015-09-18,18.94,19.41,18.85,19.03,116900,0
2015-09-21,19.21,19.74,19.15,19.5,118700,0
2015-09-22,19.17,19.29,18.52,18.83,151900,0
2015-09-23,18.76,18.76,17.77,18.13,200390,0
2015-09-24,17.94,18.34,17.45,18.28,116515,0
2015-09-25,18.37,18.37,17.51,17.59,143700,0
2015-09-28,17.57,17.57,17,17.34,177805,0
2015-09-29,17.22,17.64,17.02,17.55,144200,0
2015-09-30,17.81,18.09,17.25,17.8,67900,0
2015-10-01,17.87,18.05,17.16,17.35,154900,0
2015-10-02,17.3,18.49,17.3,18.45,80300,0
2015-10-05,18.51,19.16,18.13,18.93,88238,0
2015-10-06,18.79,19.49,18.79,19.02,101400,0
2015-10-07,19.4,19.4,18.75,18.92,98667,0
2015-10-08,18.79,19.39,18.79,19.18,104200,0
2015-10-09,19.28,19.59,19.07,19.37,82300,0
2015-10-12,19.57,20.14,19.17,19.94,134477,0
2015-10-13,19.84,19.84,18.87,19.09,131000,0
2015-10-14,19.19,19.47,18.24,18.5,223200,0
2015-10-15,18.66,18.84,18.05,18.62,123700,0
2015-10-16,18.94,19.16,18.53,18.59,213000,0
2015-10-19,18.6,18.61,18.37,18.41,196965,0
2015-10-20,18.23,18.57,18.23,18.46,102900,0
2015-10-21,18.36,18.52,17.62,17.72,97200,0
2015-10-22,17.92,18.14,17.66,17.99,117900,0
2015-10-23,18.2,18.26,17.69,17.94,128700,0
2015-10-26,19.01,20.95,18.47,20.83,523500,0
2015-10-27,20.5,20.73,18.71,19.33,355500,0
2015-10-28,19.37,19.92,18.9,19.82,196000,0
2015-10-29,19.66,19.8,19.13,19.51,123700,0
2015-10-30,19.62,20.12,19.31,19.96,106100,0
2015-11-02,19.92,21.36,19.905,20.98,145012,0
2015-11-03,21.4,21.48,20.9,21.24,146400,0
2015-11-04,21.43,21.63,21.04,21.09,79683,0
2015-11-05,21.19,21.53,21.11,21.22,255100,0
2015-11-06,21.03,21.49,20.38,21.39,66100,0
2015-11-09,21.39,21.51,21.09,21.51,125160,0
2015-11-10,21.55,21.55,20.58,21.03,128700,0
2015-11-11,21.16,21.66,20.94,21.37,99500,0
2015-11-12,21.14,22.27,21,21.8,169100,0
2015-11-13,21.65,21.65,20.75,21,162700,0
2015-11-16,20.92,21.99,20.79,21.91,157100,0
2015-11-17,22,22,21.44,21.73,101300,0
2015-11-18,21.7,21.99,21.1,21.7,90300,0
2015-11-19,21.76,21.9,21.29,21.45,55100,0
2015-11-20,21.63,22.23,21.56,22.01,88000,0
2015-11-23,21.93,22.29,21.59,22.18,145800,0
2015-11-24,21.97,22.45,21.39,22.41,122500,0
2015-11-25,22.44,22.62,22.06,22.51,140900,0
2015-11-27,22.24,22.24,21.08,22.04,48600,0
2015-11-30,21.38,22.61,21,22.29,321000,0
2015-12-01,22.47,22.59,21.3,21.56,152033,0
2015-12-02,21.5,22.82,20.79,21.44,227993,0
2015-12-03,21.62,21.945,20.22,20.52,216805,0
2015-12-04,20.5,20.86,20,20.51,151700,0
2015-12-07,20.48,21.44,20.46,21.11,169200,0
2015-12-08,20.74,20.93,20.4,20.93,108618,0
2015-12-09,20.68,20.97,19.97,20.12,162900,0
2015-12-10,20.12,20.31,19.81,20.02,178400,0
2015-12-11,19.67,20.06,19.46,19.5,109100,0
2015-12-14,19.56,19.96,19.221,19.91,101697,0
2015-12-15,20.16,21.86,20.07,21.08,191400,0
2015-12-16,20.99,21.3,20.46,20.99,81800,0
2015-12-17,20.99,22.59,20.92,22.54,259600,0
2015-12-18,22.5,23.74,22.28,23.63,252400,0
2015-12-21,23.67,25.37,23.65,25,885000,0
2015-12-22,24.95,25.31,24.6,25.3,477381,0
2015-12-23,25,25.83,25,25.05,183500,0
2015-12-24,25,25.75,24.88,25.43,223545,0
2015-12-28,25,25.35,24.47,25,317143,0
2015-12-29,25,25.19,24.71,25.01,182578,0
2015-12-30,25,25.26,24.8401,25.05,144292,0
2015-12-31,25,25.19,24.64,24.82,207496,0
2016-01-04,24.03,24.05,22.53,23.65,217962,0
2016-01-05,23.37,23.71,22.81,23.14,114618,0
2016-01-06,22.88,23.06,22.76,22.97,86115,0
2016-01-07,22.24,22.505,21.4,21.5,215263,0
2016-01-08,21.76,22.28,21.35,21.47,244452,0
2016-01-11,21.49,21.49,20.1301,20.46,235814,0
2016-01-12,20.5,20.75,20.06,20.63,155110,0
2016-01-13,20.54,20.99,19.62,20.51,370526,0
2016-01-14,20.5,20.51,19.8,20.18,512591,0
2016-01-15,19.81,19.93,19.01,19.51,128700,0
2016-01-19,20,20,19,19.31,253200,0
2016-01-20,18.77,18.914,17.68,18.45,199347,0
2016-01-21,18.45,18.82,17.93,18.79,149212,0
2016-01-22,19.17,19.79,18.04,18.38,321982,0
2016-01-25,18.32,18.44,18.0205,18.23,149882,0
2016-01-26,18.28,18.65,17.675,18.16,117232,0
2016-01-27,18.07,18.22,17.79,17.96,67869,0
2016-01-28,18,18,17.4,17.67,65112,0
2016-01-29,17.91,18.58,17.91,18.39,251004,0
2016-02-01,17.6,18.18,16.77,17.7,306732,0
2016-02-02,17.7,17.93,17.27,17.33,218996,0
2016-02-03,17.5,17.5,16.78,17.39,112362,0
2016-02-04,16.65,17.29,16.56,17.12,120427,0
2016-02-05,17.09,17.31,16.79,17.01,136789,0
2016-02-08,16.84,16.94,16.07,16.6,193331,0
2016-02-09,16.2,16.35,15.82,15.92,152522,0
2016-02-10,16.07,16.57,15.96,16.01,87722,0
2016-02-11,15.69,15.87,15.21,15.51,125933,0
2016-02-12,15.76,16.45,15.5,16.25,68313,0
2016-02-16,16.61,17.69,16.57,17.36,137619,0
2016-02-17,17.52,18,17.05,17.49,137178,0
2016-02-18,17.64,17.64,17.04,17.51,107537,0
2016-02-19,17.5,18.35,17.32,17.92,119022,0
2016-02-22,18,18.27,17.55,18.11,90024,0
2016-02-23,18.4,18.4,17.445,17.66,113931,0
2016-02-24,17.4,17.97,17.02,17.85,86073,0
2016-02-25,17.75,17.88,17.19,17.82,70135,0
2016-02-26,17.85,17.9,17.53,17.71,82006,0
2016-02-29,17.64,17.87,17.406,17.71,56815,0
2016-03-01,17.9,17.92,17.63,17.81,76936,0
2016-03-02,17.87,18.07,17.62,17.86,99185,0
2016-03-03,17.78,18.08,17.75,17.88,68176,0
2016-03-04,17.98,18.6,17.81,18.23,80503,0
2016-03-07,18.01,18.54,17.91,18.08,93810,0
2016-03-08,17.88,18.19,17.56,17.71,76751,0
2016-03-09,17.73,18.15,17.64,17.83,66244,0
2016-03-10,17.97,18.33,17.74,18.01,55094,0
2016-03-11,18.26,18.73,17.6,18.69,84256,0
2016-03-14,18.57,19.08,18.5,18.91,88560,0
2016-03-15,18.92,19,18.28,18.66,46015,0
2016-03-16,18.49,19.34,18.49,19.25,90959,0
2016-03-17,19.23,19.42,18.7,18.93,89576,0
2016-03-18,19.1,19.5,18.97,19.26,104968,0
2016-03-21,19.17,19.81,19,19.07,85387,0
2016-03-22,18.84,19.07,18.49,18.55,216568,0
2016-03-23,18.58,18.91,18.04,18.17,62972,0
2016-03-24,18.04,18.77,18.04,18.64,48585,0
2016-03-28,18.44,18.765,18.1,18.57,36986,0
2016-03-29,18.28,19.1497,18.28,19.02,38543,0
2016-03-30,19.04,19.18,18.71,18.91,84621,0
2016-03-31,18.76,19.2,18.71,18.78,77310,0
2016-04-01,18.47,19.06,18.47,18.87,45817,0
2016-04-04,18.71,18.9,18.61,18.72,31920,0
2016-04-05,18.4,18.805,18.4,18.43,46431,0
2016-04-06,18.32,19.29,18.05,19.05,124476,0
2016-04-07,19.13,19.6,18.8,18.96,62232,0
2016-04-08,19.03,19.485,18.86,19.1,39493,0
2016-04-11,19.03,19.5,18.99,19.09,62039,0
2016-04-12,19.02,19.49,19.02,19.22,23405,0
2016-04-13,19.34,19.85,19.34,19.65,81183,0
2016-04-14,19.49,20.18,19.49,19.85,69655,0
2016-04-15,19.63,19.8,19.14,19.16,32187,0
2016-04-18,18.96,19.01,18.11,18.68,103544,0
2016-04-19,18.59,18.87,18.59,18.62,60117,0
2016-04-20,18.46,19.06,18.42,18.43,59011,0
2016-04-21,18.31,18.85,18.25,18.5,98525,0
2016-04-22,18.3,18.78,18.19,18.33,175035,0
2016-04-25,17.56,19.9,17.56,19.19,217203,0
2016-04-26,19.07,20.18,19.07,19.82,214571,0
2016-04-27,19.6,19.94,19.28,19.58,151764,0
2016-04-28,19.35,20.3,19.35,19.99,156809,0
2016-04-29,19.78,20.27,19.78,20.13,162194,0
2016-05-02,20,20.09,19.69,19.81,96023,0
2016-05-03,19.54,20.25,19.12,19.31,110250,0
2016-05-04,19.08,19.495,18.69,18.71,82054,0
2016-05-05,18.65,19.05,18.5101,18.88,65067,0
2016-05-06,18.66,19.11,18.625,18.99,104704,0
2016-05-09,18.82,19,18.62,18.74,116970,0
2016-05-10,18.69,18.99,18.52,18.65,77193,0
2016-05-11,18.5,18.67,18.14,18.38,41310,0
2016-05-12,18.37,18.37,17.68,17.82,66301,0
2016-05-13,17.63,18.31,17.625,17.67,46358,0
2016-05-16,17.55,18.43,17.55,18.16,60760,0
2016-05-17,17.8,18.45,17.5,18.11,45084,0
2016-05-18,17.93,18.57,17.93,18.34,106666,0
2016-05-19,18.14,18.34,17.425,17.45,57841,0
2016-05-20,17.6,18.409,17.6,17.79,53612,0
2016-05-23,17.66,18.13,17.61,17.73,31940,0
2016-05-24,17.72,18.05,17.6945,17.87,35153,0
2016-05-25,17.86,18.76,17.86,18.65,77329,0
2016-05-26,18.53,19.39,18.47,19.26,111273,0
2016-05-27,19.26,19.51,18.44,18.68,82443,0
2016-05-31,18.81,19.585,18.69,19.27,100292,0
2016-06-01,19.07,19.66,19.07,19.45,56434,0
2016-06-02,19.26,19.8,19.26,19.7,91592,0
2016-06-03,19.51,19.78,19.15,19.45,151981,0
2016-06-06,19.56,19.68,19.28,19.43,42203,0
2016-06-07,19.51,19.83,19.444,19.65,66564,0
2016-06-08,19.51,20.29,19.5062,20.16,95835,0
2016-06-09,19.9,20.13,19.81,20.05,48068,0
2016-06-10,19.65,20.13,19.6,19.95,73212,0
2016-06-13,19.69,19.95,19.51,19.75,135300,0
2016-06-14,19.53,20.03,19.04,19.04,119958,0
2016-06-15,18.88,19.42,18.73,18.73,42735,0
2016-06-16,18.51,18.76,18.27,18.7,53432,0
2016-06-17,18.51,19.03,18.35,18.98,135774,0
2016-06-20,19.12,19.8,18.9,19.32,50180,0
2016-06-21,19.28,19.81,19.28,19.76,46872,0
2016-06-22,19.67,20.29,19.67,19.79,63486,0
2016-06-23,19.9,20.27,19.9,20,52881,0
2016-06-24,19.6,19.94,19.48,19.61,92554,0
2016-06-27,19.2,19.36,18.51,18.75,77052,0
2016-06-28,18.9,19.77,18.9,19.65,69501,0
2016-06-29,19.7,19.915,19.5,19.5,43518,0
2016-06-30,19.39,20.21,19.3416,20.04,46623,0
2016-07-01,19.83,20.55,19.83,20.37,56467,0
2016-07-05,20,20.5,19.555,19.74,65390,0
2016-07-06,19.46,19.98,19.46,19.82,35877,0
2016-07-07,19.72,20.42,19.72,20.3,48201,0
2016-07-08,20.07,20.87,20.07,20.67,77675,0
2016-07-11,20.47,21.7,20.47,21.56,47471,0
2016-07-12,21.24,22,21.24,21.33,68138,0
2016-07-13,21.1,22.64,20.73,22.1,96241,0
2016-07-14,20.78,22.39,20.78,21.87,79509,0
2016-07-15,21.27,21.64,20.85,21.01,151224,0
2016-07-18,20.79,21.6,20.79,21.03,85795,0
2016-07-19,20.7,21.34,20.57,20.95,45256,0
2016-07-20,20.72,21.64,20.72,21.25,40500,0
2016-07-21,20.77,21.905,20.77,21.28,59769,0
2016-07-22,20.88,21.005,20.11,20.55,105765,0
2016-07-25,20.01,20.62,20.01,20.22,103583,0
2016-07-26,20,20.51,19.91,20.05,91616,0
2016-07-27,20,20.63,19.91,20.03,114945,0
2016-07-28,20,20.17,19.7665,19.94,111972,0
2016-07-29,19.98,20.47,19.65,19.75,97050,0
2016-08-01,20,20.34,18.75,19.94,140536,0
2016-08-02,20,20.31,19.83,20.07,71804,0
2016-08-03,19.99,20.55,19.9,20.36,74043,0
2016-08-04,20.08,20.52,20.08,20.48,44900,0
2016-08-05,20.23,20.95,20.23,20.84,41792,0
2016-08-08,20.99,21.43,20.8,21.34,99856,0
2016-08-09,21.12,21.97,20.8824,21.6,98800,0
2016-08-10,21.33,21.99,21.23,21.96,91798,0
2016-08-11,21.51,22.131,21.49,21.91,257111,0
2016-08-12,21.58,22.1,21.55,21.86,158131,0
2016-08-15,21.6,22.1498,21.56,21.95,150284,0
2016-08-16,21.65,21.95,21.33,21.46,103104,0
2016-08-17,21.2,21.33,20.78,21.02,82526,0
2016-08-18,20.93,21.5,20.93,21.36,64126,0
2016-08-19,21.1,21.76,21.02,21.46,70707,0
2016-08-22,21.2,21.59,21.2,21.49,124942,0
2016-08-23,21.6,22,21.22,21.94,125890,0
2016-08-24,22,22,21.02,21.07,130495,0
2016-08-25,21.1,21.52,21.01,21.48,80527,0
2016-08-26,21.54,24.07,21.12,23.6,413413,0
2016-08-29,23.14,26.82,23.14,25.84,2123379,0
2016-08-30,25.61,25.89,24.71,25.09,674544,0
2016-08-31,24.64,25.1821,24.045,24.8,357330,0
2016-09-01,24.59,24.63,24.07,24.3,205081,0
2016-09-02,24.32,24.64,24.01,24.42,166166,0
2016-09-06,24.64,25.58,24.54,25,441196,0
2016-09-07,24.84,24.9845,24.35,24.56,277510,0
2016-09-08,24.59,25.05,24.4108,25.02,231151,0
2016-09-09,25.4,25.89,25.16,25.81,608001,0
2016-09-12,25.5,25.98,25.19,25.92,450792,0
2016-09-13,25.57,27.8899,25.39,27.03,1029947,0
2016-09-14,26.91,27.92,26.23,27.82,557062,0
2016-09-15,27.77,28.25,27.56,28.17,422600,0
2016-09-16,28.31,30.08,28.14,29.91,784315,0
2016-09-19,30.18,30.279,28.67,29.17,570255,0
2016-09-20,29.29,29.33,28.205,28.26,400856,0
2016-09-21,27.94,28.97,27.94,28.79,567659,0
2016-09-22,28.73,29,28.44,28.68,374206,0
2016-09-23,28,28.16,27.15,27.66,411681,0
2016-09-26,27.66,27.66,26.82,26.98,245109,0
2016-09-27,27.1,27.59,26.87,27.29,218427,0
2016-09-28,27.3,27.47,27.01,27.18,273868,0
2016-09-29,27.27,27.29,26.79,26.96,228221,0
2016-09-30,27.07,27.625,26.9,27.25,217795,0
2016-10-03,27.07,27.1,26.53,26.87,190870,0
2016-10-04,27.46,28,26.88,27.46,250663,0
2016-10-05,27.65,28.22,27.32,28.1,339555,0
2016-10-06,28.01,28.25,27.73,28.04,386311,0
2016-10-07,27.86,28.035,26.675,26.93,764247,0
2016-10-10,27.22,27.475,26.91,27.3,224921,0
2016-10-11,27.22,27.49,26.07,26.21,263625,0
2016-10-12,26.33,27,26.04,27,253730,0
2016-10-13,26.99,27.62,26.87,27.57,301504,0
2016-10-14,27.85,28,26.91,26.98,183610,0
2016-10-17,27.08,27.355,26.59,26.91,295777,0
2016-10-18,27,27.42,26.646,27.02,359183,0
2016-10-19,27,27.52,27,27.42,420102,0
2016-10-20,27.33,27.46,27.14,27.3,196695,0
2016-10-21,27.33,27.775,26.935,27.56,391821,0
2016-10-24,28.63,28.6795,26.97,27.9,729546,0
2016-10-25,27.81,28,27.401,27.52,459943,0
2016-10-26,27.42,27.87,26.89,26.99,355579,0
2016-10-27,26.99,27.3,26.37,26.91,221975,0
2016-10-28,26.71,27.24,26.71,26.87,209534,0
2016-10-31,27,27.33,26.3602,26.45,347610,0
2016-11-01,26.79,27.14,26.45,26.9,287761,0
2016-11-02,26.7,27.14,26.27,26.4,257936,0
2016-11-03,26.62,26.99,26.07,26.45,291544,0
2016-11-04,26.6,26.6,25.68,26.14,221320,0
2016-11-07,26.61,27.17,26.59,26.82,238834,0
2016-11-08,26.64,27.11,26.6,26.73,163543,0
2016-11-09,26.34,27.09,26.22,26.81,119295,0
2016-11-10,26.86,27.3565,26.15,26.51,253753,0
2016-11-11,26.32,26.96,25.96,26.86,335629,0
2016-11-14,26.95,27.12,26.29,26.35,146788,0
2016-11-15,26.65,26.95,26.39,26.78,302110,0
2016-11-16,26.58,26.94,26.35,26.59,94619,0
2016-11-17,26.7,27.11,26.66,26.93,177641,0
2016-11-18,27,27.2,26.67,26.73,123995,0
2016-11-21,26.96,26.96,26.21,26.3,76150,0
2016-11-22,26.3,26.3,25.36,25.55,185563,0
2016-11-23,25.5,26.23,25.03,25.56,105958,0
2016-11-25,25.74,26.105,25.6,25.97,107702,0
2016-11-28,25.75,26,23.1,23.28,328490,0
2016-11-29,23.5,24.25,23.5,24,332571,0
2016-11-30,24.02,24.3,23.765,24.13,234870,0
2016-12-01,22.72,24.28,22.72,23.62,157807,0
2016-12-02,23.67,24.14,23.49,23.59,235062,0
2016-12-05,23.74,24.92,23.585,23.91,334527,0
2016-12-06,24.04,24.08,23.25,23.46,76177,0
2016-12-07,23.56,23.75,23.071,23.49,89025,0
2016-12-08,23.6,23.9,23.35,23.43,128882,0
2016-12-09,23.4,23.55,23.07,23.11,118792,0
2016-12-12,23,23.8,22.54,23.7,371138,0
2016-12-13,23.83,24.24,23.21,23.23,132636,0
2016-12-14,23.27,23.27,22.44,22.45,183870,0
2016-12-15,22.5,22.57,22.14,22.19,138931,0
2016-12-16,22.34,22.71,22.17,22.29,284821,0
2016-12-19,22.47,22.53,22.05,22.46,158748,0
2016-12-20,22.52,22.76,22.34,22.38,182822,0
2016-12-21,22.55,22.55,22.13,22.19,102363,0
2016-12-22,22.06,22.07,21.36,21.73,115162,0
2016-12-23,21.77,22.265,21.58,21.84,94873,0
2016-12-27,21.86,22.21,21.68,21.91,88732,0
2016-12-28,21.94,22.15,21.6548,21.82,49011,0
2016-12-29,21.82,22.36,21.68,21.83,70195,0
2016-12-30,21.85,21.85,21.13,21.22,81987,0
2017-01-03,21.41,22.355,21.37,21.56,113305,0
2017-01-04,21.6,22,21.4101,21.67,127534,0
2017-01-05,21.8,22.4999,21.775,22.39,176293,0
2017-01-06,22.46,23.615,22.14,23.42,220151,0
2017-01-09,23.38,23.88,22.45,23.47,177638,0
2017-01-10,23.57,23.97,23.33,23.88,211391,0
2017-01-11,23.95,23.99,23.5,23.95,116857,0
2017-01-12,23.8,23.92,23.44,23.69,125446,0
2017-01-13,23.57,23.98,23.41,23.97,102640,0
2017-01-17,23.93,25,23.68,24.92,272879,0
2017-01-18,25.06,25.25,24.55,24.85,291207,0
2017-01-19,24.86,24.95,24.31,24.49,65360,0
2017-01-20,24.54,24.89,24.16,24.4,68159,0
2017-01-23,24.38,24.92,24.04,24.78,161650,0
2017-01-24,24.82,24.96,24.44,24.81,79617,0
2017-01-25,24.93,24.93,24.68,24.77,52681,0
2017-01-26,24.79,24.99,24.48,24.55,49022,0
2017-01-27,24.64,24.76,24.39,24.75,84202,0
2017-01-30,24.66,24.66,23.63,24.01,69776,0
2017-01-31,23.94,24.19,22.52,24.12,75412,0
2017-02-01,24.01,24.755,23.76,24.1,75754,0
2017-02-02,24.16,24.44,23.83,24,83447,0
2017-02-03,24.01,24.75,23.97,24,64606,0
2017-02-06,24.06,24.26,23.56,23.72,52188,0
2017-02-07,23.8,23.97,23.53,23.75,78727,0
2017-02-08,23.77,23.97,23.3,23.68,38026,0
2017-02-09,23.7,24.35,23.38,24.08,115339,0
2017-02-10,24.07,25.52,24,25.44,192031,0
2017-02-13,25.37,26.27,25.15,26.16,155254,0
2017-02-14,26.14,26.14,25.01,25.14,133347,0
2017-02-15,24.91,25.35,24.49,24.88,144427,0
2017-02-16,24.88,25.435,24.53,25.12,194261,0
2017-02-17,24.86,25.31,24.725,25.06,165046,0
2017-02-21,24.66,28.66,24.57,28.14,474365,0
2017-02-22,28.41,28.68,27.33,28.03,326833,0
2017-02-23,27,28.23,26.59,27.47,784679,0
2017-02-24,27.98,28.2099,26.51,27.53,454414,0
2017-02-27,27.4,27.75,27.22,27.36,167801,0
2017-02-28,27.45,28.07,26.71,27.62,193800,0
2017-03-01,28,28.78,27.6,28.52,181145,0
2017-03-02,28.36,28.8,27.96,27.97,149800,0
2017-03-03,28.15,28.38,27.91,27.97,68894,0
2017-03-06,27.94,27.95,27.31,27.82,67700,0
2017-03-07,27.82,28.62,27.82,28.59,84296,0
2017-03-08,28.67,30.28,28.64,29.05,296768,0
2017-03-09,29.1,29.59,28.78,29.45,194320,0
2017-03-10,29.88,31.41,29.88,31,402854,0
2017-03-13,30.99,31.47,30.28,30.57,218411,0
2017-03-14,30.53,31.05,29.76,29.86,172868,0
2017-03-15,29.97,30.02,28.91,29.25,363146,0
2017-03-16,29.4,30.66,29.4,30.42,168146,0
2017-03-17,30.45,31.37,30.05,31.3,191435,0
2017-03-20,31.35,31.39,29.98,30.14,253921,0
2017-03-21,30.08,30.8236,29.73,29.84,126337,0
2017-03-22,29.91,29.94,28.71,28.85,100435,0
2017-03-23,28.6,29.1,28.08,28.67,132368,0
2017-03-24,28.58,29.0582,28.35,28.89,116943,0
2017-03-27,28.6,29.38,28.1,29.11,92376,0
2017-03-28,29.1,29.42,28.4,28.68,100129,0
2017-03-29,28.63,29.19,28.4795,28.76,85160,0
2017-03-30,28.77,28.99,28.5301,28.85,83920,0
2017-03-31,28.68,28.71,27.78,28.04,192821,0
2017-04-03,28.04,28.36,27.68,27.79,52554,0
2017-04-04,27.76,27.9266,27.11,27.3,65859,0
2017-04-05,27.23,27.53,26.4175,26.43,109471,0
2017-04-06,26.16,26.83,25.83,26.57,80414,0
2017-04-07,26.55,27.25,26.4336,27.15,103723,0
2017-04-10,26.84,27.78,26.7164,26.99,139561,0
2017-04-11,26.84,27.32,26.77,27.23,160718,0
2017-04-12,27.28,27.58,26.83,27.25,199233,0
2017-04-13,27.3,27.73,27.21,27.35,73078,0
2017-04-17,27.43,27.43,26.91,27.08,155317,0
2017-04-18,26.94,27.8392,26.77,27.3,217555,0
2017-04-19,27.48,28.07,27.4,27.89,195579,0
2017-04-20,28.07,28.35,27.8,27.94,162562,0
2017-04-21,28.05,30.85,28.05,30.54,568668,0
2017-04-24,28.31,29.84,27.9,28.99,1090045,0
2017-04-25,29.5,30.87,28.95,30.57,412516,0
2017-04-26,30.83,31.7,30.59,31.22,409530,0
2017-04-27,30.98,32.88,30.98,32,556846,0
2017-04-28,32.03,32.93,31.72,32.65,539217,0
2017-05-01,32.89,33.09,32.295,32.5,234134,0
2017-05-02,32.51,32.95,32.1171,32.67,136803,0
2017-05-03,32.75,32.75,30.94,31.26,189535,0
2017-05-04,31.06,32.46,30.6053,31.89,461513,0
2017-05-05,31.91,32.55,31.4797,32.04,215882,0
2017-05-08,32,32.23,31.57,31.7,196924,0
2017-05-09,31.73,31.79,30.9,31.17,286647,0
2017-05-10,31.28,31.85,30.88,31.71,196028,0
2017-05-11,31.71,32,31.01,31.9,340156,0
2017-05-12,31.89,32,30.94,31.08,213394,0
2017-05-15,31.25,31.86,30.68,31.2,220230,0
2017-05-16,31.47,32,31.16,31.51,253937,0
2017-05-17,31.69,35,31.5,34.86,866481,0
2017-05-18,34.87,36.46,33.841,36.13,1096674,0
2017-05-19,36.35,40,36.35,38.64,1128933,0
2017-05-22,40.53,40.89,39,40.18,1369174,0
2017-05-23,40.09,40.45,38.78,39.33,1191545,0
2017-05-24,39.49,40,39.43,39.66,837566,0
2017-05-25,39.89,39.9,39.32,39.48,409895,0
2017-05-26,39.34,39.9,39.12,39.4,305870,0
2017-05-30,39.4,39.565,38.87,39.15,360246,0
2017-05-31,39.18,39.46,38.3,38.96,349155,0
2017-06-01,38.8,39.46,38.16,38.35,232659,0
2017-06-02,38.21,38.66,38.1,38.15,139640,0
2017-06-05,38.7,39.99,38.44,38.79,488747,0
2017-06-06,39,39.46,38.87,39.21,489918,0
2017-06-07,39.44,39.91,39,39.01,578604,0
2017-06-08,39.45,39.45,38.81,39.37,312875,0
2017-06-09,39.43,39.75,38.81,39.1,599106,0
2017-06-12,38.85,39.62,38.5808,38.77,186338,0
2017-06-13,38.91,39.2,38.65,38.97,280399,0
2017-06-14,39.12,39.26,38.73,38.78,216837,0
2017-06-15,38.82,39.28,38.56,39.09,187374,0
2017-06-16,39.06,39.47,38.95,39.17,350017,0
2017-06-19,39.4,40.475,39.36,40.34,523476,0
2017-06-20,40.46,40.77,39.4,39.5,236263,0
2017-06-21,39.04,39.58,39,39.34,333824,0
2017-06-22,39.08,39.76,39.01,39.08,187841,0
2017-06-23,39.05,39.6,38.75,39.07,397833,0
2017-06-26,39.05,39.15,38.3,38.81,175426,0
2017-06-27,38.62,38.758,38.38,38.53,99132,0
2017-06-28,38.53,38.8,37.715,38.6,423914,0
2017-06-29,38.61,38.82,38.3,38.48,212666,0
2017-06-30,38.43,38.81,38.03,38.76,186161,0
2017-07-03,38.71,38.76,38.27,38.66,99901,0
2017-07-05,38.77,38.77,37.96,38.11,228296,0
2017-07-06,38.06,38.48,37.68,38.06,107059,0
2017-07-07,38.16,38.56,37.96,38.45,111689,0
2017-07-10,38.45,38.65,38.1,38.42,80723,0
2017-07-11,38.37,38.74,38.02,38.64,218651,0
2017-07-12,38.73,39.6,38.55,39.48,227640,0
2017-07-13,39.4,39.6,38.96,39.12,151870,0
2017-07-14,39.37,39.37,38.83,39.11,146080,0
2017-07-17,39.26,39.88,39.08,39.84,264758,0
2017-07-18,39.68,39.85,39.42,39.72,101887,0
2017-07-19,39.9,40.3699,39.705,39.77,290860,0
2017-07-20,39.8,40.01,39.35,39.8,263328,0
2017-07-21,39.71,40.19,39.69,40.16,127939,0
2017-07-24,40.17,41.19,40.17,40.64,221623,0
2017-07-25,40.91,41.19,40.5,41,323355,0
2017-07-26,41.01,42.21,40.63,42.18,377993,0
2017-07-27,42.19,43.72,41.81,42.79,349073,0
2017-07-28,42.81,43.479,42.17,42.98,369669,0
2017-07-31,41.16,43.48,40,42.33,442197,0
2017-08-01,42.18,43.5,41.62,42.47,544963,0
2017-08-02,42.5,43.23,42.175,42.77,348921,0
2017-08-03,42.39,43.12,42.39,42.73,221851,0
2017-08-04,42.7885,43.22,42.71,43.07,100074,0
2017-08-07,43.31,44.55,42.64,42.92,283702,0
2017-08-08,43.17,43.34,42.8,42.93,152722,0
2017-08-09,42.75,43.06,42.3,42.75,143304,0
2017-08-10,42.69,42.8815,41.02,41.51,173334,0
2017-08-11,41.51,41.7,40.65,40.9,183717,0
2017-08-14,40.96,41.22,39.8431,40.5,384295,0
2017-08-15,40.72,40.72,39.6,40.1,139184,0
2017-08-16,40.08,40.4,40.01,40.18,187737,0
2017-08-17,39.94,40.7682,39.75,39.92,289688,0
2017-08-18,40,40.49,40,40.22,263653,0
2017-08-21,40.29,40.3,39.9701,40.15,175369,0
2017-08-22,40.01,40.5,39.66,39.77,527812,0
2017-08-23,39.57,40.59,39.56,40.55,265651,0
2017-08-24,40.53,41,40.1,40.25,278075,0
2017-08-25,40.24,40.48,39.65,39.69,192597,0
2017-08-28,39.73,39.8,39,39.13,189878,0
2017-08-29,39,39.39,38.53,39.14,149865,0
2017-08-30,39.15,39.65,39.12,39.42,85217,0
2017-08-31,39.31,40.29,39.31,40.02,175721,0
2017-09-01,40.23,41.68,40.225,41,229393,0
2017-09-05,40.72,40.86,39.74,40.2,125967,0
2017-09-06,40.22,40.52,39.52,39.99,148472,0
2017-09-07,40.08,40.41,39.74,39.86,77623,0
2017-09-08,39.88,40.32,39.855,40.04,160742,0
2017-09-11,40.1,40.59,40.09,40.59,142872,0
2017-09-12,40.94,41.08,40.64,40.8,120871,0
2017-09-13,40.74,40.8035,40.24,40.4,113324,0
2017-09-14,40.3,40.79,39.7666,40.17,192351,0
2017-09-15,40.16,40.5089,39.24,39.32,295043,0
2017-09-18,39.6,39.61,38.928,39.31,186918,0
2017-09-19,39.51,40.15,39.418,40.04,130932,0
2017-09-20,40.04,40.09,39.69,40.06,92821,0
2017-09-21,40,40,39.5,39.89,82043,0
2017-09-22,39.79,40.05,39.33,39.75,160999,0
2017-09-25,39.76,39.81,38.36,39,410688,0
2017-09-26,39.22,39.322,38.61,39.12,322110,0
2017-09-27,39.37,39.37,38.88,39.01,230919,0
2017-09-28,38.85,39.24,38.8,38.99,193741,0
2017-09-29,39.09,39.84,39.09,39.61,108232,0
2017-10-02,39.59,40.34,39.53,40.14,144912,0
2017-10-03,40.6,40.96,40.34,40.73,116213,0
2017-10-04,40.63,40.84,40.15,40.19,120444,0
2017-10-05,40.27,40.65,40.11,40.23,67195,0
2017-10-06,40.24,40.99,40.13,40.6,83361,0
2017-10-09,40.59,40.72,39.95,39.98,79915,0
2017-10-10,40.13,40.44,39.62,39.78,85217,0
2017-10-11,39.74,40.25,39.51,39.67,103270,0
2017-10-12,39.63,39.6414,39.37,39.54,113285,0
2017-10-13,39.57,40.589,39.06,39.96,211476,0
2017-10-16,39.98,40.62,39.98,40.58,188183,0
2017-10-17,40.59,40.615,39.6,39.66,124402,0
2017-10-18,40.1,40.1,39.27,39.58,124696,0
2017-10-19,39.42,39.8575,39,39.75,228159,0
2017-10-20,39.91,40.59,39.72,40.1,241133,0
2017-10-23,40.11,40.36,39.85,40.06,347513,0
2017-10-24,40.07,40.345,39.53,39.84,250410,0
2017-10-25,39.83,40.76,38.83,39.19,583413,0
2017-10-26,39.14,39.43,38.28,38.35,315685,0
2017-10-27,37.44,37.56,34.22,36.74,1232211,0
2017-10-30,38,39.64,37.5,38.58,518366,0
2017-10-31,39.06,39.11,38.25,38.74,426991,0
2017-11-01,38.73,39,38.28,38.56,335915,0
2017-11-02,38.62,38.72,38.2594,38.34,212215,0
2017-11-03,38.38,38.64,38.25,38.33,223240,0
2017-11-06,38.41,38.41,37.21,37.6,387184,0
2017-11-07,37.55,37.88,36.56,37.16,496999,0
2017-11-08,37.1,37.98,37.03,37.61,318495,0
2017-11-09,37.62,37.93,37.08,37.75,469494,0
2017-11-10,37.76,38.14,36.92,37.33,287723,0
