Date,Open,High,Low,Close,Volume,OpenInt
2008-09-18,6.4,9.25,6.4,8,11602512,0
2008-09-19,7.625,10,7.625,8.35,1527756,0
2008-09-22,8.44,8.52,7.8,8.435,3424232,0
2008-09-23,8.255,8.705,8,8.31,1825676,0
2008-09-24,8.11,8.5,7.58,7.925,1491638,0
2008-09-25,7.905,8.475,7.555,8.035,2777892,0
2008-09-26,7.75,8,7.66,7.75,1331890,0
2008-09-29,7.515,7.675,6.545,7.31,3593100,0
2008-09-30,6.85,7.245,6.76,7.08,3073392,0
2008-10-01,6.58,7.16,6.58,7.155,2559322,0
2008-10-02,7.065,7.15,6.505,6.7,2455986,0
2008-10-03,6.665,6.82,6.275,6.495,3083762,0
2008-10-06,6.185,6.47,5.78,6.23,2274722,0
2008-10-07,6.375,6.605,5.68,5.9,2858366,0
2008-10-08,4.39,5.875,4.39,5.605,2802224,0
2008-10-09,5.745,6,5.2,5.44,1761258,0
2008-10-10,4.505,5.565,4.25,5.22,2022728,0
2008-10-13,5.025,6.21,5.025,6.12,1230974,0
2008-10-14,5.17,6.58,5.07,6.55,2461080,0
2008-10-15,6.745,6.81,5.885,6.135,1320074,0
2008-10-16,6.25,6.755,5.055,5.945,2502826,0
2008-10-17,5.88,6.8,5.49,6.2,1275830,0
2008-10-20,6.175,6.41,6.07,6.37,1134136,0
2008-10-21,6.17,6.545,6.065,6.28,1563620,0
2008-10-22,6.025,6.255,5.75,5.9,1925450,0
2008-10-23,5.96,6.065,5.19,5.69,1867992,0
2008-10-24,5.015,5.18,4.625,4.895,1790558,0
2008-10-27,4.88,5.275,4.785,5,1893948,0
2008-10-28,5.19,5.31,4.85,5.275,839054,0
2008-10-29,5.195,5.985,4.76,5.81,1747078,0
2008-10-30,5.98,6.3,5.8,6.295,1119558,0
2008-10-31,6.225,6.775,6.225,6.66,1434032,0
2008-11-03,6.535,6.66,6.43,6.525,2848016,0
2008-11-04,6.77,6.94,6.63,6.79,1738474,0
2008-11-05,6.94,6.94,6.51,6.63,1215764,0
2008-11-06,6.44,6.85,5.675,5.675,896962,0
2008-11-07,5.595,6.79,5.595,6.755,3255568,0
2008-11-10,6.75,7.12,6.64,6.675,666088,0
2008-11-11,6.54,6.82,6.11,6.57,711232,0
2008-11-12,6.495,6.535,5.73,5.93,801806,0
2008-11-13,6.015,6.495,5.71,6.495,1102936,0
2008-11-14,6.41,6.96,6.25,6.73,690828,0
2008-11-17,6.7,6.88,6.28,6.29,545948,0
2008-11-18,6.13,6.405,5.68,5.93,888946,0
2008-11-19,5.855,6.25,5.785,5.875,1273326,0
2008-11-20,5.84,6.325,5.72,5.98,2632814,0
2008-11-21,6.06,6.2,5.435,6.165,1891046,0
2008-11-24,6.235,6.635,6.235,6.585,873834,0
2008-11-25,6.715,6.715,6.185,6.36,1585642,0
2008-11-26,6.22,6.82,6.185,6.67,740404,0
2008-11-28,6.7,7.625,6.685,7.565,783718,0
2008-12-01,6.595,7.37,6.57,6.585,1380254,0
2008-12-02,6.64,6.825,6.485,6.55,1085896,0
2008-12-03,6.33,6.75,6.33,6.75,879434,0
2008-12-04,6.575,6.715,6.025,6.195,1499830,0
2008-12-05,6.27,6.645,5.915,6.645,1367882,0
2008-12-08,6.76,7.18,6.725,7.11,2113976,0
2008-12-09,7.23,7.23,6.215,6.56,3537606,0
2008-12-10,6.56,6.82,6.31,6.465,3992608,0
2008-12-11,6.34,6.74,5.86,6.005,5460678,0
2008-12-12,5.895,6.325,5.885,6.255,2126926,0
2008-12-15,6.245,6.47,6.08,6.09,1023400,0
2008-12-16,6.09,6.28,5.915,6.22,1723440,0
2008-12-17,6.07,6.34,5.995,6.255,3902112,0
2008-12-18,6.645,6.73,6.25,6.69,1359920,0
2008-12-19,6.66,6.955,6.26,6.92,2043538,0
2008-12-22,6.995,6.995,6.39,6.61,617800,0
2008-12-23,6.855,6.855,6.44,6.58,563316,0
2008-12-24,6.535,6.61,6.52,6.545,138364,0
2008-12-26,6.52,6.69,6.45,6.565,403508,0
2008-12-29,6.64,6.67,6.38,6.57,684932,0
2008-12-30,6.545,6.675,6.285,6.645,553228,0
2008-12-31,6.7,6.73,6.425,6.695,583048,0
2009-01-02,6.635,6.895,6.635,6.89,994016,0
2009-01-05,6.845,7.09,6.835,7.04,598360,0
2009-01-06,7.175,7.26,6.82,7.225,704974,0
2009-01-07,7.03,7.07,6.85,6.9,432982,0
2009-01-08,6.945,7.12,6.71,7.12,1464666,0
2009-01-09,7.055,7.255,6.9,7.205,969150,0
2009-01-12,7.215,7.215,7.04,7.19,1245306,0
2009-01-13,7.365,7.465,7.22,7.395,837782,0
2009-01-14,7.35,7.4,7.06,7.295,465168,0
2009-01-15,7.36,7.46,6.915,7.235,687670,0
2009-01-16,7.45,7.54,7.03,7.26,502752,0
2009-01-20,7.26,7.26,6.71,6.71,516466,0
2009-01-21,6.75,7.23,6.69,7.18,750934,0
2009-01-22,7.075,7.375,7.015,7.2,467644,0
2009-01-23,7.1,7.325,7.1,7.195,554918,0
2009-01-26,7.16,7.395,6.97,7.095,758576,0
2009-01-27,7.18,7.29,7.09,7.28,671492,0
2009-01-28,7.39,7.45,7.14,7.3,659208,0
2009-01-29,7.265,7.28,7.035,7.07,318580,0
2009-01-30,7.155,7.25,6.91,7.19,1207684,0
2009-02-02,7.125,7.27,6.9,7.21,552154,0
2009-02-03,7.2,7.2,6.96,7.09,1507466,0
2009-02-04,7.14,7.225,6.775,6.8,679528,0
2009-02-05,6.705,6.75,6.555,6.685,796508,0
2009-02-06,6.655,6.955,6.655,6.88,620248,0
2009-02-09,6.83,6.97,6.83,6.88,331188,0
2009-02-10,6.795,6.92,6.635,6.695,766320,0
2009-02-11,6.67,6.88,6.67,6.78,399384,0
2009-02-12,6.62,6.95,6.62,6.905,339732,0
2009-02-13,6.95,6.955,6.77,6.89,431996,0
2009-02-17,6.74,6.9,6.495,6.6,1149698,0
2009-02-18,6.69,6.755,6.385,6.495,852752,0
2009-02-19,6.525,6.555,6.29,6.315,778872,0
2009-02-20,6.25,6.31,6.045,6.13,433038,0
2009-02-23,6.135,6.33,6.015,6.05,808620,0
2009-02-24,6.085,6.39,6.02,6.34,1301796,0
2009-02-25,6.91,7.29,6.825,7.065,1066332,0
2009-02-26,7.15,7.375,6.95,7.02,794978,0
2009-02-27,6.94,7.4,6.94,7.34,1430614,0
2009-03-02,7.16,7.45,7.16,7.255,883830,0
2009-03-03,7.41,7.505,7.245,7.405,812422,0
2009-03-04,7.475,7.525,7.005,7.25,2074472,0
2009-03-05,7.09,7.495,7.07,7.13,701798,0
2009-03-06,7.16,7.29,6.815,6.99,1812260,0
2009-03-09,6.88,7.04,6.62,6.65,1894488,0
2009-03-10,6.785,7.055,6.645,7.005,1325580,0
2009-03-11,7.075,7.165,6.935,7.125,1011372,0
2009-03-12,7.06,7.625,7.005,7.6,1309278,0
2009-03-13,7.625,7.72,7.405,7.685,755158,0
2009-03-16,7.72,7.84,7.555,7.625,520338,0
2009-03-17,7.685,7.685,7.44,7.625,609810,0
2009-03-18,7.525,7.685,7.5,7.63,832330,0
2009-03-19,7.64,7.675,7.335,7.415,1144282,0
2009-03-20,7.45,7.46,7.205,7.25,432464,0
2009-03-23,7.365,7.6,7.2,7.59,619600,0
2009-03-24,7.47,7.595,7.38,7.42,296432,0
2009-03-25,7.405,7.405,7.135,7.385,1420220,0
2009-03-26,7.385,7.605,7.385,7.525,1320396,0
2009-03-27,7.46,7.575,7.07,7.395,991780,0
2009-03-30,7.26,7.345,6.99,7.31,575742,0
2009-03-31,7.305,7.49,7.235,7.325,1000220,0
2009-04-01,7.205,7.81,7.205,7.765,2333772,0
2009-04-02,7.795,8.27,7.795,8.175,1269098,0
2009-04-03,8.22,8.32,8.01,8.315,1647684,0
2009-04-06,8.175,8.24,8.065,8.235,1113148,0
2009-04-07,8.025,8.025,7.615,7.68,1842524,0
2009-04-08,7.725,7.94,7.625,7.83,1012876,0
2009-04-09,7.92,8.24,7.92,8.135,1237746,0
2009-04-13,8.15,8.16,7.95,8.075,276256,0
2009-04-14,8.05,8.15,7.83,7.855,682422,0
2009-04-15,7.755,7.97,7.7,7.91,506462,0
2009-04-16,7.92,8.47,7.92,8.355,417572,0
2009-04-17,8.32,8.45,8.255,8.395,691012,0
2009-04-20,8.23,8.345,8.17,8.255,394382,0
2009-04-21,8.33,8.445,8.095,8.42,400996,0
2009-04-22,8.275,8.795,8.275,8.61,387946,0
2009-04-23,8.62,8.685,8.23,8.315,433462,0
2009-04-24,8.3,8.495,8.28,8.41,437670,0
2009-04-27,8.29,8.695,8.28,8.53,704270,0
2009-04-28,8.48,8.675,8.445,8.51,367640,0
2009-04-29,8.62,9.15,8.62,9.065,1196112,0
2009-04-30,9.13,9.305,8.725,8.76,706270,0
2009-05-01,8.805,8.805,8.4,8.645,284378,0
2009-05-04,8.775,9.505,8.775,9.4,1677354,0
2009-05-05,9.31,9.97,9.195,9.945,1181750,0
2009-05-06,9.98,10.07,9.705,9.87,495010,0
2009-05-07,9.835,9.91,9.42,9.48,1086370,0
2009-05-08,9.62,9.62,9.295,9.465,390266,0
2009-05-11,9.39,9.645,9.275,9.5,577840,0
2009-05-12,9.48,9.875,8.91,9.09,566718,0
2009-05-13,8.9,9.03,8.815,8.955,402278,0
2009-05-14,8.91,9.11,8.81,9.035,317398,0
2009-05-15,9.1,9.26,8.955,9.045,302962,0
2009-05-18,9.07,9.395,8.88,9.385,357552,0
2009-05-19,9.44,9.69,9.33,9.635,281310,0
2009-05-20,9.63,10.35,9.63,10.205,930056,0
2009-05-21,10.11,10.11,9.71,10.005,763110,0
2009-05-22,10.105,10.195,9.97,10.095,336138,0
2009-05-26,10.095,10.22,10.035,10.125,1364668,0
2009-05-27,10.105,10.145,9.965,10.035,1390558,0
2009-05-28,10,10.25,9.875,10.215,541150,0
2009-05-29,10.12,10.42,10.12,10.42,1559086,0
2009-06-01,10.405,10.725,10.265,10.4,1252654,0
2009-06-02,10.45,10.53,10.185,10.44,681706,0
2009-06-03,10.435,10.495,10.275,10.385,350426,0
2009-06-04,10.3,10.44,10.215,10.265,901716,0
2009-06-05,10.41,10.555,10.16,10.5,1281778,0
2009-06-08,10.335,10.755,10.335,10.68,375376,0
2009-06-09,10.63,10.82,10.555,10.785,470900,0
2009-06-10,10.945,10.975,10.38,10.525,428976,0
2009-06-11,10.405,10.49,10.245,10.33,551586,0
2009-06-12,10.395,10.395,9.965,10.085,583462,0
2009-06-15,10.085,10.085,9.67,9.99,541284,0
2009-06-16,9.93,10.075,9.53,9.64,283036,0
2009-06-17,9.61,9.725,9.38,9.62,617504,0
2009-06-18,9.62,9.77,9.595,9.64,441560,0
2009-06-19,9.645,9.705,9.39,9.435,815434,0
2009-06-22,9.37,9.49,9.09,9.21,555010,0
2009-06-23,9.2,9.405,9.03,9.135,530056,0
2009-06-24,9.25,9.775,9.24,9.385,417066,0
2009-06-25,9.4,9.645,9.365,9.6,834536,0
2009-06-26,9.475,10.75,9.475,10.61,14605254,0
2009-06-29,10.255,10.34,10.12,10.165,1510162,0
2009-06-30,10.22,10.35,10.12,10.265,2236268,0
2009-07-01,10.23,10.765,10.215,10.605,702964,0
2009-07-02,10.605,10.605,10.195,10.205,846860,0
2009-07-06,10.245,10.245,9.935,10.055,607716,0
2009-07-07,10.015,10.19,9.9,9.945,618380,0
2009-07-08,10.085,10.17,9.77,9.925,1033380,0
2009-07-09,9.92,10.315,9.92,10.205,1299536,0
2009-07-10,10.205,10.415,10.085,10.23,532798,0
2009-07-13,10.29,10.29,9.915,10.205,873272,0
2009-07-14,10.095,10.59,10.095,10.49,814598,0
2009-07-15,10.575,10.895,10.51,10.8,465872,0
2009-07-16,10.75,10.9,10.55,10.83,380796,0
2009-07-17,10.78,10.81,10.565,10.645,423016,0
2009-07-20,10.575,11.01,10.52,10.99,578298,0
2009-07-21,11.015,11.015,10.83,10.945,355736,0
2009-07-22,10.815,11.015,10.815,10.94,217540,0
2009-07-23,11.04,11.105,10.82,11.025,376408,0
2009-07-24,11.125,11.16,10.905,11.085,311178,0
2009-07-27,11.085,11.1,10.835,11.035,274498,0
2009-07-28,10.895,11.265,10.895,11.215,428992,0
2009-07-29,11.065,11.25,11.03,11.04,186910,0
2009-07-30,11.155,11.32,11.115,11.175,1833824,0
2009-07-31,11.195,11.25,11.12,11.2,708652,0
2009-08-03,11.245,11.555,11.175,11.555,1818348,0
2009-08-04,11.385,11.71,11.275,11.47,639122,0
2009-08-05,11.535,11.565,11.205,11.48,343034,0
2009-08-06,11.41,11.75,11.345,11.475,687994,0
2009-08-07,11.62,11.755,11.495,11.74,841130,0
2009-08-10,11.705,11.885,11.495,11.67,651510,0
2009-08-11,11.545,11.91,11.345,11.465,500224,0
2009-08-12,11.515,11.785,11.445,11.59,1175384,0
2009-08-13,11.605,11.605,11.395,11.465,477250,0
2009-08-14,11.455,11.495,11.165,11.415,282928,0
2009-08-17,11.31,11.34,11.08,11.185,456076,0
2009-08-18,11.265,11.415,11.175,11.335,366374,0
2009-08-19,11.22,11.54,11.2,11.445,952642,0
2009-08-20,11.21,11.63,11.21,11.56,589604,0
2009-08-21,11.57,11.785,11.51,11.76,815110,0
2009-08-24,11.775,11.95,11.675,11.825,656690,0
2009-08-25,11.93,12.25,11.895,12.115,1548058,0
2009-08-26,12,12.135,11.905,12.1,1335028,0
2009-08-27,12.12,12.12,11.665,11.895,1041262,0
2009-08-28,11.935,12.1,11.51,11.705,1044726,0
2009-08-31,11.68,11.76,11.585,11.685,535620,0
2009-09-01,11.71,11.935,11.535,11.615,1253642,0
2009-09-02,11.67,11.68,11.41,11.495,873188,0
2009-09-03,11.62,11.65,11.435,11.585,435650,0
2009-09-04,11.51,11.85,11.51,11.84,263658,0
2009-09-08,11.835,12.08,11.835,12.05,442876,0
2009-09-09,11.995,12.32,11.94,12.295,706762,0
2009-09-10,12.305,12.87,12.23,12.825,970244,0
2009-09-11,12.765,13.015,12.62,12.74,1230494,0
2009-09-14,12.77,12.8,12.61,12.705,814296,0
2009-09-15,12.735,13.02,12.655,12.94,1032812,0
2009-09-16,13.02,13.375,12.915,13.225,398106,0
2009-09-17,13.25,13.25,13.06,13.07,452564,0
2009-09-18,13.18,13.3,13.015,13.205,827146,0
2009-09-21,13.075,13.29,13.07,13.09,678946,0
2009-09-22,13.11,13.24,13.1,13.175,952016,0
2009-09-23,13.175,13.24,12.88,12.89,816444,0
2009-09-24,12.895,12.9,12.645,12.77,570904,0
2009-09-25,12.7,12.755,12.425,12.425,535162,0
2009-09-28,12.46,12.835,12.44,12.73,569640,0
2009-09-29,12.75,12.975,12.65,12.835,631130,0
2009-09-30,12.8,13.135,12.8,13.015,791168,0
2009-10-01,13.27,13.42,12.96,13.005,909578,0
2009-10-02,12.965,13.09,12.825,13.05,312796,0
2009-10-05,13.215,13.345,13.075,13.29,893992,0
2009-10-06,13.29,13.725,13.225,13.58,557880,0
2009-10-07,13.48,13.69,13.415,13.67,927958,0
2009-10-08,13.68,14.075,13.68,13.99,2051472,0
2009-10-09,14.025,14.025,13.69,13.815,802974,0
2009-10-12,13.78,13.945,13.68,13.775,617656,0
2009-10-13,13.82,13.82,13.55,13.65,319596,0
2009-10-14,13.735,13.755,13.58,13.725,1096774,0
2009-10-15,13.72,13.74,13.455,13.5,810344,0
2009-10-16,13.405,13.6,13.375,13.48,805744,0
2009-10-19,13.545,13.88,13.4,13.775,1701244,0
2009-10-20,13.82,13.99,13.65,13.725,1034532,0
2009-10-21,13.65,13.74,13.185,13.23,501334,0
2009-10-22,13.125,13.47,13.085,13.3,612110,0
2009-10-23,13.215,13.32,13.13,13.18,888562,0
2009-10-26,13.18,13.345,13.115,13.15,875336,0
2009-10-27,13.26,13.275,12.79,12.795,818410,0
2009-10-28,12.695,12.695,12.22,12.26,1087298,0
2009-10-29,12.245,12.6,12.19,12.545,1301008,0
2009-10-30,12.5,12.55,11.94,12.01,685032,0
2009-11-02,11.97,12.26,11.77,11.91,1120402,0
2009-11-03,11.86,12.195,11.665,12.19,794286,0
2009-11-04,12.31,12.895,12.245,12.305,758318,0
2009-11-05,12.5,12.85,12.255,12.84,908540,0
2009-11-06,12.8,13.04,12.64,13.04,410716,0
2009-11-09,13.255,13.49,13.005,13.485,639514,0
2009-11-10,13.5,13.5,13.205,13.405,854376,0
2009-11-11,13.495,13.61,13.345,13.39,318658,0
2009-11-12,13.305,13.6,13.29,13.35,457458,0
2009-11-13,13.445,13.495,13.255,13.495,480898,0
2009-11-16,13.51,13.895,13.41,13.875,451186,0
2009-11-17,13.9,14.08,13.74,14.08,599644,0
2009-11-18,13.96,14.105,13.8,13.845,549674,0
2009-11-19,13.83,13.83,13.49,13.755,587070,0
2009-11-20,13.755,13.885,13.395,13.7,657750,0
2009-11-23,13.965,14.23,13.705,13.855,637186,0
2009-11-24,13.885,14.06,13.71,14.025,770626,0
2009-11-25,13.985,14.055,13.88,13.98,581194,0
2009-11-27,13.58,13.945,13.58,13.845,127824,0
2009-11-30,13.895,14.04,13.69,14.02,1278110,0
2009-12-01,14.125,14.24,13.99,14.08,1390970,0
2009-12-02,14.005,14.225,13.955,14.015,877208,0
2009-12-03,14,14.085,13.69,13.72,1039174,0
2009-12-04,13.795,13.89,13.58,13.725,711398,0
2009-12-07,13.66,13.945,13.66,13.84,592488,0
2009-12-08,13.865,13.865,13.65,13.72,520510,0
2009-12-09,13.82,13.82,13.525,13.58,804862,0
2009-12-10,13.61,14.025,13.55,13.91,836732,0
2009-12-11,14.025,14.045,13.765,13.845,839700,0
2009-12-14,13.825,13.91,13.54,13.635,988268,0
2009-12-15,13.565,13.645,13.39,13.425,1641788,0
2009-12-16,13.49,13.545,13.415,13.425,851266,0
2009-12-17,13.175,13.685,13.065,13.575,923458,0
2009-12-18,13.59,13.65,13.39,13.55,997580,0
2009-12-21,13.525,13.73,13.525,13.655,415632,0
2009-12-22,13.66,13.75,13.49,13.67,725546,0
2009-12-23,13.66,13.675,13.335,13.395,387036,0
2009-12-24,13.39,13.485,13.38,13.44,96416,0
2009-12-28,13.48,13.575,13.345,13.36,124846,0
2009-12-29,13.37,13.48,13.295,13.295,245632,0
2009-12-30,13.21,13.3,13.025,13.15,401284,0
2009-12-31,13.105,13.315,13.105,13.26,348608,0
2010-01-04,13.315,13.46,13.25,13.395,535244,0
2010-01-05,13.34,14.02,13.34,13.985,857264,0
2010-01-06,14.07,14.205,13.92,14.125,1015976,0
2010-01-07,14.16,14.295,14.065,14.255,744770,0
2010-01-08,14.19,14.455,14.15,14.455,1252092,0
2010-01-11,14.46,14.525,14.325,14.365,1086110,0
2010-01-12,14.3,14.36,13.97,13.98,1762022,0
2010-01-13,13.985,14.08,13.725,13.955,1195884,0
2010-01-14,13.905,14.125,13.86,13.9,531014,0
2010-01-15,14.195,14.515,13.995,14.215,661120,0
2010-01-19,14.15,14.27,14.075,14.27,665886,0
2010-01-20,14.185,14.23,14.07,14.095,385450,0
2010-01-21,14.26,14.325,13.665,13.945,1456878,0
2010-01-22,13.99,13.99,13.415,13.42,637914,0
2010-01-25,13.64,13.64,13.28,13.39,872408,0
2010-01-26,13.415,13.51,13.27,13.435,514218,0
2010-01-27,13.365,13.45,12.945,13.2,403370,0
2010-01-28,13.2,13.385,13.045,13.305,668300,0
2010-01-29,13.325,13.415,13.125,13.13,986566,0
2010-02-01,13.285,13.34,13.16,13.26,483686,0
2010-02-02,13.34,13.34,13.115,13.25,741554,0
2010-02-03,13.25,13.32,13.18,13.205,503218,0
2010-02-04,13.125,13.13,12.855,12.885,827106,0
2010-02-05,12.835,12.845,12.48,12.82,921300,0
2010-02-08,12.865,13.025,12.83,12.865,3177596,0
2010-02-09,12.975,13.18,12.905,13.11,1100810,0
2010-02-10,12.935,12.935,12.5,12.665,1078156,0
2010-02-11,12.71,12.775,12.6,12.7,581642,0
2010-02-12,12.62,12.9,12.6,12.85,1006220,0
2010-02-16,12.9,13.025,12.865,12.915,910514,0
2010-02-17,13.67,13.92,13.5,13.745,2467632,0
2010-02-18,13.635,13.89,13.635,13.76,1354776,0
2010-02-19,13.67,14.09,13.655,14.01,980432,0
2010-02-22,13.99,14.26,13.99,14.115,1477478,0
2010-02-23,13.795,14.225,13.765,14.1,1776082,0
2010-02-24,14.21,14.21,13.955,14.065,1154708,0
2010-02-25,13.925,13.945,13.515,13.655,1541916,0
2010-02-26,13.645,13.805,13.26,13.275,15485862,0
2010-03-01,13.325,13.55,13.325,13.46,5921736,0
2010-03-02,13.44,13.5,13.38,13.42,2754272,0
2010-03-03,13.4,13.51,13.375,13.38,1195568,0
2010-03-04,13.425,13.705,13.3,13.615,910352,0
2010-03-05,13.63,13.9,13.625,13.855,893960,0
2010-03-08,13.83,14.045,13.815,13.975,1449414,0
2010-03-09,13.84,14.15,13.84,14.095,869832,0
2010-03-10,14.055,14.2,13.885,14.085,762410,0
2010-03-11,14.095,14.245,13.975,14.21,429216,0
2010-03-12,14.19,14.375,14.105,14.37,602596,0
2010-03-15,14.315,14.38,14.19,14.325,587026,0
2010-03-16,14.29,14.455,14.215,14.39,721410,0
2010-03-17,14.395,14.52,14.35,14.43,273388,0
2010-03-18,14.405,14.48,14.33,14.375,806340,0
2010-03-19,14.44,14.6,14.255,14.35,830418,0
2010-03-22,14.32,14.725,14.215,14.655,809454,0
2010-03-23,14.565,14.75,14.525,14.69,1206942,0
2010-03-24,14.7,14.82,14.565,14.81,723340,0
2010-03-25,14.82,14.995,14.705,14.73,905020,0
2010-03-26,14.785,14.9,14.69,14.77,1561216,0
2010-03-29,14.81,15.07,14.685,14.715,578566,0
2010-03-30,14.75,14.97,14.635,14.9,2053566,0
2010-03-31,14.81,14.84,14.64,14.705,1156846,0
2010-04-01,14.72,14.73,14.53,14.66,1026412,0
2010-04-05,14.725,14.805,14.6,14.79,563048,0
2010-04-06,14.705,14.985,14.69,14.965,854286,0
2010-04-07,14.89,14.9,14.7,14.8,1403152,0
2010-04-08,14.82,14.855,14.69,14.815,2413904,0
2010-04-09,14.82,15.135,14.795,15.05,1514576,0
2010-04-12,15.045,15.085,14.905,14.955,1107616,0
2010-04-13,14.9,15.025,14.835,15.015,727914,0
2010-04-14,15.015,15.105,14.885,15.085,1183254,0
2010-04-15,15.11,15.18,15.04,15.09,966992,0
2010-04-16,15.065,15.265,14.855,15.005,737694,0
2010-04-19,14.92,15.155,14.82,14.995,1171200,0
2010-04-20,15.055,15.33,15,15.23,1663476,0
2010-04-21,15.22,15.495,15.22,15.38,2841802,0
2010-04-22,15.245,15.405,15.2,15.385,2264774,0
2010-04-23,15.415,15.77,15.285,15.69,1075464,0
2010-04-26,15.63,15.72,15.485,15.565,913438,0
2010-04-27,15.425,15.545,15.24,15.295,1548422,0
2010-04-28,15.275,15.535,15.245,15.5,1268234,0
2010-04-29,15.61,16.105,15.57,16.095,2158922,0
2010-04-30,16.07,16.85,16.07,16.69,2817994,0
2010-05-03,16.83,16.9,16.605,16.79,1743186,0
2010-05-04,16.685,16.685,16.395,16.59,947454,0
2010-05-05,16.545,16.545,15.72,15.865,1270466,0
2010-05-06,15.825,16.07,14.225,15.375,2304614,0
2010-05-07,15.485,15.685,14.735,14.94,1685460,0
2010-05-10,15.57,16.275,15.57,15.855,1974162,0
2010-05-11,15.635,16.23,15.635,16.23,1612232,0
2010-05-12,16.38,16.535,16.165,16.45,929066,0
2010-05-13,16.515,16.565,16.17,16.23,759914,0
2010-05-14,16.135,16.2,15.715,15.88,813862,0
2010-05-17,15.865,16.04,15.46,15.735,694998,0
2010-05-18,15.87,16,15.475,15.59,999742,0
2010-05-19,15.55,15.8,15.26,15.52,1518476,0
2010-05-20,15.23,15.44,15.05,15.11,1562554,0
2010-05-21,14.945,15.405,14.765,15.35,930304,0
2010-05-24,15.32,15.585,15.155,15.455,951138,0
2010-05-25,15.205,15.515,14.765,15.47,1235250,0
2010-05-26,15.59,16.165,15.485,15.71,1289884,0
2010-05-27,15.995,16.355,15.98,16.355,1040032,0
2010-05-28,16.32,16.32,15.645,15.87,2639018,0
2010-06-01,15.71,16.09,15.58,15.615,1630694,0
2010-06-02,15.715,16.375,15.6,16.345,1874246,0
2010-06-03,16.39,16.615,16.23,16.42,1794246,0
2010-06-04,16.2,16.2,15.47,15.545,1611358,0
2010-06-07,15.525,15.645,15,15.055,2031796,0
2010-06-08,15.1,15.1,14.465,14.95,1555414,0
2010-06-09,15.015,15.305,14.79,14.85,1699200,0
2010-06-10,15.065,15.67,15.065,15.64,1721286,0
2010-06-11,15.585,16.075,15.38,16.04,2057056,0
2010-06-14,16.19,16.28,15.945,15.975,1580494,0
2010-06-15,16.05,16.435,15.99,16.385,1878102,0
2010-06-16,16.245,16.5,15.945,16.285,1738632,0
2010-06-17,16.285,16.515,16.24,16.485,1544804,0
2010-06-18,16.435,16.725,16.42,16.52,2356536,0
2010-06-21,16.695,17.29,16.665,16.82,3894528,0
2010-06-22,16.92,17.085,16.54,16.615,6902062,0
2010-06-23,16.655,16.745,16.32,16.525,4718558,0
2010-06-24,16.315,16.455,15.7,16.1,5318992,0
2010-06-25,16.065,16.455,15.975,16.175,40189730,0
2010-06-28,16.34,16.59,16.24,16.37,4382098,0
2010-06-29,16.15,16.175,15.22,15.295,3587328,0
2010-06-30,15.305,15.735,15.25,15.465,2980278,0
2010-07-01,15.355,15.705,15.225,15.7,2440718,0
2010-07-02,15.79,15.815,15.125,15.42,2391536,0
2010-07-06,15.78,15.78,15.4,15.57,2424492,0
2010-07-07,15.57,15.76,15.5,15.75,2048576,0
2010-07-08,15.855,15.96,15.55,15.76,2430328,0
2010-07-09,15.725,15.795,15.58,15.74,2835536,0
2010-07-12,15.655,15.75,15.38,15.58,1868242,0
2010-07-13,15.725,16.025,15.67,15.935,1752782,0
2010-07-14,15.905,16.215,15.81,16.05,2354316,0
2010-07-15,16.07,16.09,15.715,15.945,2629700,0
2010-07-16,15.85,15.85,15.265,15.315,1473498,0
2010-07-19,15.41,15.535,15.315,15.415,958788,0
2010-07-20,15.175,15.57,15.105,15.54,1793474,0
2010-07-21,15.555,15.565,15.145,15.17,1551814,0
2010-07-22,15.325,15.715,15.07,15.65,1712752,0
2010-07-23,15.63,16.125,15.615,16.115,1159476,0
2010-07-26,16.055,16.905,16.055,16.845,2754846,0
2010-07-27,17.065,17.065,16.615,16.66,1578098,0
2010-07-28,16.595,16.64,16.455,16.615,1418156,0
2010-07-29,16.76,16.915,16.55,16.765,919348,0
2010-07-30,16.575,17.215,16.41,17.19,2560552,0
2010-08-02,17.49,17.875,17.41,17.43,2794674,0
2010-08-03,17.335,17.875,16.95,17.02,3765174,0
2010-08-04,16.96,17.11,16.74,17.015,1314732,0
2010-08-05,16.835,16.98,16.565,16.925,1655362,0
2010-08-06,16.77,16.885,16.535,16.735,1886134,0
2010-08-09,16.785,16.79,16.63,16.68,1240072,0
2010-08-10,16.5,16.875,16.45,16.835,1603514,0
2010-08-11,16.605,16.66,16.345,16.555,894024,0
2010-08-12,16.38,16.475,16.17,16.35,864354,0
2010-08-13,16.265,16.52,16.245,16.41,1342244,0
2010-08-16,16.385,16.425,16.2,16.36,847166,0
2010-08-17,16.495,16.965,16.365,16.8,1340698,0
2010-08-18,16.82,17.115,16.64,16.995,948372,0
2010-08-19,16.855,16.92,16.575,16.64,1177244,0
2010-08-20,16.58,16.84,16.46,16.785,1206084,0
2010-08-23,17,17,16.715,16.775,635618,0
2010-08-24,16.68,16.68,16.33,16.375,726094,0
2010-08-25,16.2,16.42,16.035,16.37,740440,0
2010-08-26,16.465,16.67,16.375,16.56,998830,0
2010-08-27,16.75,16.965,16.4,16.965,947748,0
2010-08-30,16.995,17.095,16.815,16.865,751878,0
2010-08-31,16.795,17.065,16.7,16.9,1164688,0
2010-09-01,17.09,17.54,17.07,17.445,1164948,0
2010-09-02,17.54,17.7,17.475,17.68,1211654,0
2010-09-03,17.955,18.15,17.74,18.065,893748,0
2010-09-07,18.11,18.11,17.36,17.495,824560,0
2010-09-08,17.495,17.75,17.29,17.325,1354998,0
2010-09-09,17.57,17.61,17.25,17.38,1352722,0
2010-09-10,17.47,17.505,17.26,17.495,752812,0
2010-09-13,17.675,17.85,17.58,17.605,815594,0
2010-09-14,17.655,17.89,17.455,17.88,1445572,0
2010-09-15,17.805,18.62,17.805,18.325,2707734,0
2010-09-16,18.345,18.64,18.075,18.54,1804214,0
2010-09-17,18.55,18.785,18.5,18.7,1104798,0
2010-09-20,18.775,19.305,18.695,19.26,1510778,0
2010-09-21,19.315,19.57,19.025,19.105,1436050,0
2010-09-22,19.01,19.26,18.67,18.765,1318282,0
2010-09-23,18.52,19.015,18.465,18.665,1099094,0
2010-09-24,18.96,19.15,18.88,19.045,2244704,0
2010-09-27,18.99,19.285,18.92,19.12,656964,0
2010-09-28,19.1,19.195,18.93,19.1,1001088,0
2010-09-29,19.02,19.15,18.9,19.125,735674,0
2010-09-30,19.22,19.505,19.03,19.095,897066,0
2010-10-01,19.325,19.325,18.765,18.88,1006718,0
2010-10-04,18.82,18.93,18.575,18.69,808554,0
2010-10-05,18.9,19.26,18.69,19.195,2248436,0
2010-10-06,19.195,19.295,18.805,18.935,1124914,0
2010-10-07,19.09,19.225,18.955,19.175,679632,0
2010-10-08,19.255,19.28,18.875,19.005,1331340,0
2010-10-11,18.96,19.125,18.92,18.98,515456,0
2010-10-12,18.915,19.185,18.69,19.085,374656,0
2010-10-13,19.23,19.48,19.23,19.32,765366,0
2010-10-14,19.325,19.325,18.845,19,919518,0
2010-10-15,19.115,19.185,18.78,18.995,1065958,0
2010-10-18,19.19,19.19,18.905,19.045,1133732,0
2010-10-19,18.885,19.09,18.625,18.76,1347698,0
2010-10-20,18.835,19.33,18.695,19.075,1052900,0
2010-10-21,19.185,19.505,19.025,19.055,531936,0
2010-10-22,19.185,19.305,19.06,19.305,374192,0
2010-10-25,19.48,19.855,19.405,19.445,1179588,0
2010-10-26,19.36,19.625,19.25,19.545,671048,0
2010-10-27,19.48,19.665,19.25,19.665,1415170,0
2010-10-28,19.84,19.84,19.43,19.54,1019136,0
2010-10-29,19.01,19.48,19.01,19.45,1466424,0
2010-11-01,19.49,19.655,19.24,19.38,554154,0
2010-11-02,19.63,19.64,19.345,19.35,1235480,0
2010-11-03,18.725,18.8,18.335,18.57,2849764,0
2010-11-04,18.765,18.83,18.115,18.185,2191228,0
2010-11-05,18.26,18.26,17.805,17.815,1387182,0
2010-11-08,17.94,18,17.725,17.845,1567286,0
2010-11-09,17.955,17.955,17.6,17.68,1602672,0
2010-11-10,17.7,18.08,17.52,18.01,1838152,0
2010-11-11,17.915,17.915,17.61,17.765,2226910,0
2010-11-12,17.715,17.825,17.53,17.575,1173990,0
2010-11-15,17.63,17.655,17.375,17.545,1437670,0
2010-11-16,17.475,17.525,17.27,17.485,1900086,0
2010-11-17,17.585,18.02,17.575,18,3121044,0
2010-11-18,18.29,18.695,18.225,18.45,2664796,0
2010-11-19,18.42,18.56,18.3,18.445,1022788,0
2010-11-22,18.5,18.5,18.185,18.265,2379740,0
2010-11-23,18.09,18.09,17.795,17.895,1585566,0
2010-11-24,17.985,18.405,17.975,18.315,1147366,0
2010-11-26,18.21,18.36,18.09,18.255,513216,0
2010-11-29,18.065,18.105,17.67,18.03,2224542,0
2010-11-30,17.975,18.04,17.74,17.755,5273350,0
2010-12-01,17.93,18.185,17.65,17.98,2815864,0
2010-12-02,18.11,18.47,18.06,18.38,1078064,0
2010-12-03,18.355,18.73,18.27,18.71,1094124,0
2010-12-06,18.76,18.795,18.55,18.7,1763834,0
2010-12-07,18.91,18.99,18.69,18.69,1134122,0
2010-12-08,18.655,18.835,18.45,18.525,1080428,0
2010-12-09,18.595,18.63,18.315,18.39,699264,0
2010-12-10,18.375,18.555,18.315,18.51,1632262,0
2010-12-13,18.515,18.72,18.22,18.28,1703558,0
2010-12-14,18.25,18.365,18.185,18.305,873886,0
2010-12-15,18.25,18.495,18.21,18.215,1160100,0
2010-12-16,18.155,18.375,18.005,18.33,1824538,0
2010-12-17,18.285,18.595,18.185,18.54,1638342,0
2010-12-20,18.635,18.69,18.385,18.5,1035378,0
2010-12-21,18.475,18.645,18.415,18.555,947490,0
2010-12-22,18.605,18.68,18.485,18.505,1810132,0
2010-12-23,18.455,18.585,18.32,18.4,1167350,0
2010-12-27,18.31,18.39,18.225,18.305,558178,0
2010-12-28,18.315,18.42,18.1,18.275,522658,0
2010-12-29,18.13,18.435,18.125,18.365,798384,0
2010-12-30,18.385,18.4,18.12,18.31,1550338,0
2010-12-31,18.23,18.5,18.185,18.345,781434,0
2011-01-03,18.38,18.495,18.255,18.38,920368,0
2011-01-04,18.355,18.405,18.075,18.12,1077810,0
2011-01-05,18.04,18.145,17.6,17.665,2281080,0
2011-01-06,17.615,17.64,17.415,17.43,2963032,0
2011-01-07,17.48,17.5,17.175,17.42,2105468,0
2011-01-10,17.28,17.325,17.07,17.25,1282712,0
2011-01-11,17.405,17.425,17.245,17.375,905316,0
2011-01-12,17.405,17.425,17.14,17.205,1048866,0
2011-01-13,17.13,17.255,16.81,16.825,2192810,0
2011-01-14,16.775,16.795,16.405,16.64,2847524,0
2011-01-18,16.41,16.995,16.41,16.99,1957018,0
2011-01-19,16.96,17.15,16.865,16.945,3005892,0
2011-01-20,17.13,17.32,16.99,17.155,2690822,0
2011-01-21,17.235,17.47,17.135,17.265,905818,0
2011-01-24,17.255,17.45,17.03,17.33,1044516,0
2011-01-25,17.265,17.38,16.86,17.095,1222116,0
2011-01-26,17.045,17.17,16.965,17.12,1601262,0
2011-01-27,17.125,17.365,17.05,17.085,1183170,0
2011-01-28,17.06,17.22,16.775,16.785,1232370,0
2011-01-31,16.8,17.11,16.78,16.98,2156034,0
2011-02-01,17,17.1,16.49,17.05,2897950,0
2011-02-02,17.08,17.54,16.84,17.45,1915292,0
2011-02-03,17.45,18.175,17.45,18.1,2138262,0
2011-02-04,18.135,18.355,18.03,18.33,1486602,0
2011-02-07,18.35,18.69,18.295,18.655,1264490,0
2011-02-08,18.725,19.065,18.585,18.92,2092124,0
2011-02-09,18.935,19.255,18.8,18.98,1119588,0
2011-02-10,18.68,19.135,18.68,19.13,1621184,0
2011-02-11,18.875,19.4,18.565,19.365,2213490,0
2011-02-14,19.465,19.465,19.165,19.38,1419006,0
2011-02-15,19.185,19.555,19.185,19.5,737974,0
2011-02-16,19.58,19.79,19.525,19.71,954986,0
2011-02-18,19.275,19.54,19.275,19.525,867154,0
2011-02-22,19.305,19.385,19,19.17,1087228,0
2011-02-23,19.095,19.175,18.67,18.955,1304196,0
2011-02-24,18.91,19.15,18.745,18.93,943740,0
2011-02-25,19.05,19.21,19.01,19.065,826178,0
2011-02-28,19.035,19.105,18.835,19.035,1569996,0
2011-03-01,18.99,19.125,18.595,18.66,973400,0
2011-03-02,18.625,18.885,18.515,18.805,671494,0
2011-03-03,18.975,19.065,18.77,18.885,853474,0
2011-03-04,18.865,18.9,18.52,18.555,1842984,0
2011-03-07,18.56,18.645,18.135,18.235,1522110,0
2011-03-08,18.25,18.365,18.035,18.25,1558842,0
2011-03-09,18.225,18.325,18.03,18.14,2367270,0
2011-03-10,17.99,18.03,17.705,17.9,1536976,0
2011-03-11,17.92,18.18,17.795,17.96,1298390,0
2011-03-14,17.795,17.88,17.575,17.665,2008506,0
2011-03-15,17.305,17.525,17.295,17.425,2718786,0
2011-03-16,17.36,17.41,16.935,16.985,4399670,0
2011-03-17,17.23,17.275,16.935,16.955,1747554,0
2011-03-18,17,17.365,17,17.195,2788870,0
2011-03-21,17.345,17.605,17.32,17.37,1912988,0
2011-03-22,17.375,17.485,17.185,17.25,923272,0
2011-03-23,17.18,17.465,16.945,17.39,1718158,0
2011-03-24,17.525,17.61,17.315,17.32,926932,0
2011-03-25,17.33,17.55,17.26,17.29,1503674,0
2011-03-28,17.315,17.365,17.005,17.155,1418896,0
2011-03-29,17.145,17.145,16.92,17,2357612,0
2011-03-30,17.055,17.705,17.055,17.7,4233240,0
2011-03-31,17.655,17.695,17.535,17.605,927880,0
2011-04-01,17.635,17.92,17.585,17.73,1262746,0
2011-04-04,17.77,17.94,17.72,17.89,1231012,0
2011-04-05,17.81,18.01,17.74,17.795,1287714,0
2011-04-06,17.825,17.91,17.785,17.81,1702274,0
2011-04-07,17.76,17.85,17.64,17.78,2346338,0
2011-04-08,17.795,17.865,17.685,17.73,1581382,0
2011-04-11,17.705,17.855,17.67,17.845,911342,0
2011-04-12,17.7,17.865,17.685,17.83,1159994,0
2011-04-13,17.935,17.995,17.88,17.915,884702,0
2011-04-14,17.765,17.895,17.755,17.82,973726,0
2011-04-15,17.825,18.04,17.78,17.905,1235914,0
2011-04-18,17.635,17.89,17.63,17.835,883880,0
2011-04-19,17.895,18.095,17.83,18.05,1550608,0
2011-04-20,18.215,18.52,18.2,18.505,1355190,0
2011-04-21,18.51,18.535,18.4,18.48,548676,0
2011-04-25,18.47,18.83,18.45,18.83,1834546,0
2011-04-26,18.825,18.85,18.585,18.625,1718468,0
2011-04-27,18.67,18.925,18.56,18.885,1121388,0
2011-04-28,18.995,19.65,18.89,19.42,2183102,0
2011-04-29,19.51,19.83,19.51,19.73,1721570,0
2011-05-02,19.695,20.19,19.69,19.91,1539138,0
2011-05-03,19.84,20.02,19.835,19.88,1700764,0
2011-05-04,19.975,20.1,19.52,19.645,1771222,0
2011-05-05,19.51,19.77,19.385,19.615,711264,0
2011-05-06,19.845,20.125,19.775,19.965,699304,0
2011-05-09,20.005,20.015,19.775,19.865,558564,0
2011-05-10,19.945,20.085,19.855,19.945,736406,0
2011-05-11,19.845,19.89,19.515,19.6,981038,0
2011-05-12,19.525,20.015,19.525,19.975,1031428,0
2011-05-13,19.92,19.965,19.625,19.775,659284,0
2011-05-16,19.72,19.845,19.41,19.42,361902,0
2011-05-17,19.32,19.6,19.3,19.37,775566,0
2011-05-18,19.405,19.9,19.36,19.88,1365238,0
2011-05-19,19.89,20.23,19.885,20.105,963578,0
2011-05-20,20.005,20.07,19.78,19.885,852174,0
2011-05-23,19.73,19.77,19.57,19.62,726156,0
2011-05-24,19.635,19.64,19.235,19.245,1197398,0
2011-05-25,19.21,19.32,19.1,19.245,1426868,0
2011-05-26,19.205,19.38,19.02,19.275,802752,0
2011-05-27,19.25,19.43,19.235,19.245,1063466,0
2011-05-31,19.32,19.45,19.15,19.415,1381338,0
2011-06-01,19.295,19.515,19.05,19.105,1471480,0
2011-06-02,19.2,19.345,18.925,18.98,994056,0
2011-06-03,18.73,18.87,18.675,18.705,755862,0
2011-06-06,18.625,18.695,18.25,18.27,979518,0
2011-06-07,18.42,18.515,18.27,18.425,1101570,0
2011-06-08,18.425,18.425,18.11,18.2,951668,0
2011-06-09,18.29,18.485,18.255,18.365,782692,0
2011-06-10,18.33,18.345,17.885,17.9,1046824,0
2011-06-13,17.91,18.18,17.765,17.935,1130050,0
2011-06-14,18.08,18.265,18.035,18.225,790972,0
2011-06-15,18.06,18.3,17.785,17.815,1449134,0
2011-06-16,17.815,18.23,17.745,18.2,2584158,0
2011-06-17,18.33,18.505,18.235,18.29,975424,0
2011-06-20,18.13,18.505,18.075,18.455,1701408,0
2011-06-21,18.495,18.98,18.495,18.825,925454,0
2011-06-22,18.72,18.88,18.67,18.67,809968,0
2011-06-23,18.29,18.41,17.87,18.24,2351700,0
2011-06-24,18.18,18.23,17.95,17.96,1396084,0
2011-06-27,17.99,18.075,17.88,18,1704452,0
2011-06-28,18,18.195,17.975,18.115,1387166,0
2011-06-29,18.16,18.36,18.155,18.165,1219748,0
2011-06-30,18.16,18.445,18.16,18.275,1813516,0
2011-07-01,18.36,18.775,18.245,18.685,1521318,0
2011-07-05,18.73,19.04,18.545,18.915,1672794,0
2011-07-06,18.86,18.88,18.715,18.74,1013074,0
2011-07-07,18.825,19.215,18.825,19.1,2142618,0
2011-07-08,18.83,18.985,18.75,18.77,1173380,0
2011-07-11,18.54,18.79,18.535,18.68,1176884,0
2011-07-12,18.645,19.035,18.645,18.865,1394316,0
2011-07-13,18.9,19.045,18.76,18.835,1406022,0
2011-07-14,18.87,18.915,18.63,18.765,1627404,0
2011-07-15,18.82,18.87,18.575,18.705,1279686,0
2011-07-18,18.65,18.65,18.195,18.265,2047070,0
2011-07-19,18.4,18.5,18.305,18.345,1246890,0
2011-07-20,18.42,18.43,17.96,18.13,2043114,0
2011-07-21,18.245,18.505,18.245,18.45,1878260,0
2011-07-22,18.47,18.55,18.365,18.455,921404,0
2011-07-25,18.285,18.345,18.06,18.08,1562270,0
2011-07-26,18.05,18.27,18.025,18.14,1460716,0
2011-07-27,18.045,18.23,17.935,18.075,1069492,0
2011-07-28,18.04,18.47,18.04,18.25,918632,0
2011-07-29,17.995,18.23,17.835,18.015,1006242,0
2011-08-01,18.115,18.175,17.54,17.775,1400844,0
2011-08-02,17.6,17.745,17.21,17.225,2500180,0
2011-08-03,17.225,17.37,16.545,17.105,3049324,0
2011-08-04,17.02,17.355,16.4,16.43,3382412,0
2011-08-05,16.62,17.01,16.255,16.92,5249926,0
2011-08-08,16.46,16.58,15.815,15.83,3165252,0
2011-08-09,16,17.025,16,17.02,2992690,0
2011-08-10,16.585,17.225,16.42,16.76,2546960,0
2011-08-11,16.84,17.695,16.84,17.545,1589266,0
2011-08-12,17.7,18.095,17.635,17.945,1316360,0
2011-08-15,18.14,18.325,17.885,18.285,624774,0
2011-08-16,18.095,18.465,17.975,18.33,1041904,0
2011-08-17,18.325,18.59,18.005,18.165,902882,0
2011-08-18,17.675,17.74,16.7,16.88,1956458,0
2011-08-19,16.68,17.215,16.6,16.85,1478394,0
2011-08-22,17.16,17.25,16.495,16.555,1156448,0
2011-08-23,16.625,17.505,16.6,17.475,2216292,0
2011-08-24,17.395,17.955,17.305,17.93,1641734,0
2011-08-25,17.945,18.09,17.61,17.835,1233874,0
2011-08-26,17.69,18.465,17.625,18.41,1222452,0
2011-08-29,18.575,18.915,18.565,18.835,772940,0
2011-08-30,18.69,19.47,18.69,19.33,782740,0
2011-08-31,19.385,19.825,19.285,19.755,2203970,0
2011-09-01,19.715,19.87,19.59,19.625,2707662,0
2011-09-02,19.245,19.505,19.155,19.385,906154,0
2011-09-06,18.845,19.055,18.515,18.99,1582446,0
2011-09-07,19.16,19.25,18.945,19.175,1609004,0
2011-09-08,19.02,19.195,18.62,18.725,1415900,0
2011-09-09,18.495,18.665,18.185,18.35,1053262,0
2011-09-12,18.04,18.215,17.695,18.035,1436694,0
2011-09-13,18.08,18.375,18,18.29,1120246,0
2011-09-14,18.485,18.935,18.235,18.75,955656,0
2011-09-15,18.92,19.15,18.81,19.105,831178,0
2011-09-16,19.125,19.48,18.775,18.795,1794222,0
2011-09-19,18.51,18.88,18.4,18.855,919592,0
2011-09-20,18.89,19.125,18.845,18.975,1342960,0
2011-09-21,18.97,19.555,18.915,18.97,1503524,0
2011-09-22,18.57,18.735,18.05,18.455,962410,0
2011-09-23,18.235,19.295,18.235,19.065,1045228,0
2011-09-26,18.975,19.49,18.975,19.4,1202316,0
2011-09-27,19.735,19.83,19.065,19.17,1136012,0
2011-09-28,19.265,19.285,18.32,18.345,1244080,0
2011-09-29,18.35,18.69,17.855,18.05,1165654,0
2011-09-30,17.9,18.005,17.575,17.575,1164320,0
2011-10-03,17.515,17.52,16.995,17.065,1343560,0
2011-10-04,16.9,17.55,16.595,17.465,1009358,0
2011-10-05,17.48,17.8,17.27,17.79,1021514,0
2011-10-06,17.855,18.21,17.55,18.21,715226,0
2011-10-07,18.245,18.365,18,18.065,568150,0
2011-10-10,18.17,18.675,18.17,18.665,680154,0
2011-10-11,18.5,19.17,18.475,18.945,721834,0
2011-10-12,19.17,19.45,19.07,19.165,657474,0
2011-10-13,19.125,19.255,18.95,19.165,352332,0
2011-10-14,19.42,19.71,19.42,19.59,413188,0
2011-10-17,18.79,19.615,18.79,19.395,532234,0
2011-10-18,19.235,19.655,19.17,19.48,1318484,0
2011-10-19,19.39,19.51,19.215,19.265,988930,0
2011-10-20,19.28,19.435,19.185,19.355,578836,0
2011-10-21,19.44,20.175,19.44,20.09,502916,0
2011-10-24,20.06,20.465,20.06,20.22,657330,0
2011-10-25,20.05,20.175,19.885,19.895,862822,0
2011-10-26,19.94,19.94,19.615,19.64,1142350,0
2011-10-27,19.965,20.155,19.795,19.88,1205724,0
2011-10-28,19.805,19.86,19.505,19.6,1793598,0
2011-10-31,19.365,19.985,19.365,19.785,1886922,0
2011-11-01,19.23,19.815,18.96,19.235,824740,0
2011-11-02,19.985,20.035,19.43,20.025,1171756,0
2011-11-03,20.045,20.32,19.925,20.225,567642,0
2011-11-04,20.005,20.21,19.865,20.11,420490,0
2011-11-07,20.015,20.46,19.995,20.395,404676,0
2011-11-08,20.445,20.905,20.26,20.9,434042,0
2011-11-09,20.22,20.245,19.405,19.465,735166,0
2011-11-10,19.635,19.78,19.25,19.385,683110,0
2011-11-11,19.47,19.76,19.47,19.67,901780,0
2011-11-14,19.625,19.74,19.475,19.685,1100116,0
2011-11-15,19.525,19.605,19.25,19.345,535282,0
2011-11-16,19.13,19.44,18.945,19.2,701056,0
2011-11-17,19.14,19.165,18.69,18.755,659450,0
2011-11-18,18.845,18.93,18.74,18.75,746572,0
2011-11-21,18.54,18.675,18.28,18.49,919600,0
2011-11-22,18.395,18.83,18.395,18.715,1110006,0
2011-11-23,18.59,18.59,18.095,18.095,1115624,0
2011-11-25,18,18.31,17.955,18.025,476980,0
2011-11-28,18.49,18.545,18.125,18.13,1684512,0
2011-11-29,18.185,18.385,18.025,18.205,2009418,0
2011-11-30,18.575,18.93,18.52,18.92,2355096,0
2011-12-01,18.85,19.015,18.72,18.73,577420,0
2011-12-02,18.83,19.18,18.83,19.08,713478,0
2011-12-05,19.24,19.34,18.83,18.945,1056520,0
2011-12-06,18.965,19.1,18.755,19.02,845364,0
2011-12-07,18.88,19.1,18.67,19,615006,0
2011-12-08,18.85,18.855,18.01,18.69,430168,0
2011-12-09,18.67,19.07,18.595,18.975,631336,0
2011-12-12,18.81,18.95,18.59,18.89,532462,0
2011-12-13,18.86,19.17,18.75,18.85,730672,0
2011-12-14,18.74,18.825,18.415,18.45,769956,0
2011-12-15,18.59,18.755,18.395,18.405,937654,0
2011-12-16,18.47,18.58,18.15,18.225,1064052,0
2011-12-19,18.265,18.49,17.86,18.09,972702,0
2011-12-20,18.34,18.67,18.21,18.535,1204908,0
2011-12-21,17.9,18.65,17.775,18.47,801840,0
2011-12-22,18.465,18.605,18.355,18.45,676582,0
2011-12-23,18.365,18.665,18.365,18.59,873834,0
2011-12-27,18.56,18.695,18.445,18.625,976298,0
2011-12-28,18.59,18.955,18.58,18.79,1398308,0
2011-12-29,18.775,18.905,18.635,18.74,1216988,0
2011-12-30,18.815,18.985,18.73,18.85,652764,0
2012-01-03,19.065,19.315,18.89,18.9,635844,0
2012-01-04,18.765,18.945,18.555,18.75,690938,0
2012-01-05,18.6,18.695,18.435,18.57,1225958,0
2012-01-06,18.62,18.72,18.46,18.66,1320180,0
2012-01-09,18.67,18.825,18.6,18.73,866556,0
2012-01-10,18.88,19.08,18.815,19.07,924110,0
2012-01-11,19.02,19.34,18.875,19.29,844170,0
2012-01-12,19.345,19.715,19.27,19.69,788582,0
2012-01-13,19.5,19.81,19.48,19.81,2256918,0
2012-01-17,19.88,20.19,19.875,19.92,1147300,0
2012-01-18,19.785,20.03,19.665,19.98,759628,0
2012-01-19,19.985,20.48,19.945,20.335,1183184,0
2012-01-20,20.32,20.355,19.93,19.99,803152,0
2012-01-23,19.985,20.155,19.81,19.885,519380,0
2012-01-24,19.815,20,19.735,19.935,418142,0
2012-01-25,19.94,20.1,19.9,20.015,600122,0
2012-01-26,20.18,20.185,19.88,19.935,577876,0
2012-01-27,19.81,19.93,19.59,19.595,690298,0
2012-01-30,19.47,19.5,19.26,19.465,483434,0
2012-01-31,19.545,19.69,19.4,19.425,538594,0
2012-02-01,19.595,19.77,19.465,19.63,1321108,0
2012-02-02,19.63,19.685,19.405,19.475,1752882,0
2012-02-03,19.56,19.755,19.56,19.67,3353798,0
2012-02-06,19.57,19.905,19.52,19.89,1346716,0
2012-02-07,19.765,20.41,19.74,20.28,1028058,0
2012-02-08,20.235,20.49,20.235,20.42,1106150,0
2012-02-09,20.425,20.545,20.185,20.375,1113626,0
2012-02-10,20.19,20.535,20.19,20.52,1207472,0
2012-02-13,20.745,20.775,20.34,20.68,1457546,0
2012-02-14,20.585,20.755,20.44,20.73,895442,0
2012-02-15,20.895,20.925,20.72,20.76,776190,0
2012-02-16,20.875,21.03,20.355,20.615,1400646,0
2012-02-17,20.605,20.865,20.075,20.765,1107652,0
2012-02-21,20.73,20.815,20.49,20.51,904510,0
2012-02-22,20.48,20.53,20.305,20.39,965736,0
2012-02-23,20.335,20.5,20.325,20.425,737892,0
2012-02-24,20.5,20.69,20.375,20.57,670476,0
2012-02-27,20.56,20.765,20.47,20.65,567394,0
2012-02-28,20.71,21.35,20.505,21.275,1282986,0
2012-02-29,21.175,21.83,21.175,21.73,2360428,0
2012-03-01,21.685,21.805,21.465,21.7,1314930,0
2012-03-02,21.76,22.245,21.645,22.15,1077044,0
2012-03-05,22.145,22.45,22.045,22.275,1335282,0
2012-03-06,22.085,22.33,21.665,21.69,1598262,0
2012-03-07,21.715,21.83,21.585,21.665,760884,0
2012-03-08,21.84,22.16,21.785,22.135,1208062,0
2012-03-09,22.145,22.31,22.025,22.035,613134,0
2012-03-12,21.9,22.165,21.665,21.845,871522,0
2012-03-13,22.015,22.74,21.9,22.615,833110,0
2012-03-14,22.61,22.83,22.21,22.285,1058330,0
2012-03-15,22.27,22.64,22.05,22.33,734566,0
2012-03-16,22.285,22.65,22.095,22.595,662850,0
2012-03-19,22.5,22.8,22.5,22.73,689354,0
2012-03-20,22.575,22.615,22.29,22.35,588220,0
2012-03-21,22.4,23.09,22.265,22.945,1068118,0
2012-03-22,22.695,23.03,22.695,22.925,870498,0
2012-03-23,22.965,23.285,22.79,23.205,794234,0
2012-03-26,23.36,23.465,23.17,23.2,621364,0
2012-03-27,23.14,23.275,23.05,23.075,1198472,0
2012-03-28,23.025,23.12,22.905,22.955,839550,0
2012-03-29,22.935,23.105,22.74,22.98,745942,0
2012-03-30,23.3,23.81,23.14,23.44,1798556,0
2012-04-02,23.41,23.7,23.375,23.645,1569260,0
2012-04-03,23.52,23.835,23.48,23.725,729490,0
2012-04-04,23.45,23.84,23.19,23.82,732456,0
2012-04-05,23.71,24.155,23.695,24.04,1207926,0
2012-04-09,23.57,23.93,23.5,23.825,477054,0
2012-04-10,23.715,23.91,23.31,23.38,575132,0
2012-04-11,23.55,23.885,23.55,23.8,619168,0
2012-04-12,23.745,24.19,23.745,24.095,705462,0
2012-04-13,24.085,24.245,24.06,24.11,1033016,0
2012-04-16,24.125,24.26,23.805,23.89,1041964,0
2012-04-17,24.03,24.145,23.93,24.02,933218,0
2012-04-18,23.96,24.175,23.765,24.06,1085602,0
2012-04-19,23.99,24.135,23.845,23.9,861468,0
2012-04-20,23.98,24.135,23.87,24.095,815148,0
2012-04-23,23.91,23.91,23.55,23.765,787478,0
2012-04-24,23.795,24.11,23.795,23.95,569100,0
2012-04-25,24.17,24.24,24.025,24.165,688952,0
2012-04-26,24.175,24.605,24.155,24.525,1212540,0
2012-04-27,24.68,25.355,24.585,25.195,722632,0
2012-04-30,25.145,25.2,24.835,24.845,1011418,0
2012-05-01,24.895,25.125,24.655,24.7,1220276,0
2012-05-02,24.695,25.1,24.635,24.935,883778,0
2012-05-03,24.9,25.33,24.9,25.225,971106,0
2012-05-04,25.245,25.245,24.6,24.63,907792,0
2012-05-07,24.63,24.975,24.49,24.68,943064,0
2012-05-08,24.5,24.5,23.1,23.58,1393872,0
2012-05-09,23.415,23.7,22.945,23.61,1506616,0
2012-05-10,23.705,23.885,23.47,23.48,1082792,0
2012-05-11,23.47,23.81,23.315,23.755,1627634,0
2012-05-14,23.575,23.735,23.37,23.405,1217714,0
2012-05-15,23.42,23.775,23.325,23.465,1119706,0
2012-05-16,23.47,23.785,23.465,23.63,1066782,0
2012-05-17,23.57,23.615,22.29,22.315,2000862,0
2012-05-18,22.315,22.5,21.96,22.025,1050324,0
2012-05-21,22.035,22.82,22.025,22.79,1172008,0
2012-05-22,22.73,23.205,22.675,22.945,1522270,0
2012-05-23,22.87,23.1,22.48,23.075,1224850,0
2012-05-24,23.26,23.48,23.075,23.19,1177436,0
2012-05-25,23.065,23.56,23.04,23.515,862084,0
2012-05-29,23.62,23.895,23.525,23.695,1106310,0
2012-05-30,23.555,23.62,23.305,23.38,840358,0
2012-05-31,23.335,23.545,23.055,23.295,2251024,0
2012-06-01,23.2,23.28,22.575,22.6,1236202,0
2012-06-04,22.69,22.835,22.345,22.49,1211022,0
2012-06-05,22.35,22.87,22.31,22.825,971010,0
2012-06-06,23.025,23.445,22.895,23.295,794896,0
2012-06-07,23.475,23.77,23.465,23.605,943270,0
2012-06-08,23.45,23.83,23.405,23.8,996722,0
2012-06-11,23.84,24.15,23.84,23.85,730988,0
2012-06-12,23.82,24.265,23.82,24.2,803076,0
2012-06-13,24.01,24.17,23.355,23.405,936986,0
2012-06-14,23.435,23.69,23.32,23.485,1255542,0
2012-06-15,23.575,23.82,23.515,23.785,1129678,0
2012-06-18,23.68,24.16,23.57,24.095,779082,0
2012-06-19,24.175,24.525,24.175,24.42,937310,0
2012-06-20,24.295,24.955,24.295,24.86,1210908,0
2012-06-21,24.88,25.08,24.625,24.76,1614846,0
2012-06-22,24.775,24.99,24.76,24.785,1529138,0
2012-06-25,24.455,24.79,24.26,24.63,1095058,0
2012-06-26,24.6,25.095,24.54,24.645,1064564,0
2012-06-27,24.685,25.125,24.68,24.79,1077168,0
2012-06-28,24.685,24.78,24.275,24.665,611854,0
2012-06-29,25.015,25.21,24.88,25.045,1337386,0
2012-07-02,24.92,25.65,24.92,25.52,1183440,0
2012-07-03,25.625,25.8,25.405,25.505,473490,0
2012-07-05,25.43,25.565,25.06,25.185,797666,0
2012-07-06,25.04,25.28,24.63,24.78,738440,0
2012-07-09,24.78,24.82,23.89,23.925,1234092,0
2012-07-10,24.14,24.36,23.165,23.245,1111430,0
2012-07-11,23.32,23.42,22.84,23.135,1572372,0
2012-07-12,23.07,23.13,22.34,23.06,2301444,0
2012-07-13,22.915,23.305,22.79,23.21,1245638,0
2012-07-16,23.11,23.17,22.605,22.635,1480200,0
2012-07-17,22.765,23.285,22.675,23.15,1361020,0
2012-07-18,23.065,23.195,23.025,23.135,816572,0
2012-07-19,23.145,23.755,23.145,23.455,903548,0
2012-07-20,23.18,23.485,23.135,23.165,782038,0
2012-07-23,22.88,22.94,22.6,22.835,629442,0
2012-07-24,22.745,23.01,22.634,22.745,1061052,0
2012-07-25,22.75,23.235,22.75,23.02,821932,0
2012-07-26,23.33,23.685,23.225,23.49,1061032,0
2012-07-27,23.72,24.345,23.64,24.18,725618,0
2012-07-30,24.09,24.295,23.425,23.545,1348724,0
2012-07-31,23.225,23.77,22.705,23.31,1172666,0
2012-08-01,23.4,23.4,22.75,22.99,1442132,0
2012-08-02,22.865,23.54,22.74,23.515,1058294,0
2012-08-03,23.77,24.405,23.7,24.29,790634,0
2012-08-06,24.295,24.945,24.2,24.76,673554,0
2012-08-07,24.71,25.395,24.71,25.265,808460,0
2012-08-08,25.05,25.445,25.02,25.305,954766,0
2012-08-09,25.31,25.595,25.3,25.355,1189422,0
2012-08-10,25.34,25.73,25.29,25.7,843698,0
2012-08-13,25.64,25.7,25.405,25.5,464596,0
2012-08-14,25.635,25.69,24.935,24.965,856714,0
2012-08-15,25.07,25.28,24.845,25.055,574572,0
2012-08-16,25.09,25.165,24.895,25.04,707048,0
2012-08-17,24.965,25.085,24.755,24.855,591636,0
2012-08-20,24.9,24.96,24.57,24.63,658112,0
2012-08-21,24.645,24.82,24.62,24.785,724932,0
2012-08-22,24.825,24.9,24.635,24.685,984032,0
2012-08-23,24.69,24.69,24.38,24.43,782414,0
2012-08-24,24.355,25.2,24.246,25.05,635846,0
2012-08-27,25.085,25.445,25.085,25.315,389822,0
2012-08-28,25.2,25.42,25.15,25.19,493562,0
2012-08-29,25.195,25.42,25.195,25.31,536100,0
2012-08-30,25.095,25.795,25.095,25.52,808792,0
2012-08-31,25.565,26.055,25.565,25.905,1673344,0
2012-09-04,25.825,26.15,25.795,26.035,513142,0
2012-09-05,25.985,26.23,25.83,25.87,696352,0
2012-09-06,25.98,26.365,25.98,26.13,1445422,0
2012-09-07,26.16,26.26,26.045,26.235,1253580,0
2012-09-10,26.255,26.28,26.08,26.1,1036128,0
2012-09-11,26.19,26.19,25.93,25.96,1156840,0
2012-09-12,26.175,26.245,26.04,26.225,1179954,0
2012-09-13,26.275,27.225,26.275,27.01,1046966,0
2012-09-14,27.05,27.38,26.955,27.22,1140802,0
2012-09-17,27.275,27.34,26.93,27.23,612600,0
2012-09-18,27.2,27.485,27.12,27.34,539220,0
2012-09-19,27.35,28.01,27.26,27.815,540464,0
2012-09-20,27.815,27.98,27.66,27.81,666450,0
2012-09-21,27.79,28.24,27.76,27.85,1165724,0
2012-09-24,27.81,27.975,27.56,27.59,1152016,0
2012-09-25,27.52,27.85,27.22,27.255,821564,0
2012-09-26,27.42,27.545,27.095,27.37,681072,0
2012-09-27,27.45,27.955,27.345,27.895,733966,0
2012-09-28,27.73,28.17,27.695,28.02,818710,0
2012-10-01,28.125,28.46,28.09,28.165,659628,0
2012-10-02,28.21,28.4,27.965,28.005,789050,0
2012-10-03,28.035,28.34,28.035,28.185,772366,0
2012-10-04,28.35,28.565,28.28,28.54,748756,0
2012-10-05,28.645,28.765,28.515,28.635,748632,0
2012-10-08,28.555,28.614,28.1,28.24,1113580,0
2012-10-09,28.31,28.31,27.84,27.84,718740,0
2012-10-10,27.96,28.08,27.74,28.065,750674,0
2012-10-11,28.375,28.525,28.2,28.305,514390,0
2012-10-12,28.465,28.505,28.285,28.355,626660,0
2012-10-15,28.365,28.75,28.31,28.735,475236,0
2012-10-16,28.82,29.145,28.725,28.865,364094,0
2012-10-17,28.89,29.07,28.485,28.54,655794,0
2012-10-18,28.5,28.84,28.335,28.72,234256,0
2012-10-19,28.56,28.785,28,28.08,338020,0
2012-10-22,28.135,28.35,28.045,28.305,299216,0
2012-10-23,28.16,28.16,27.715,27.855,333058,0
2012-10-24,27.975,27.975,27.42,27.475,530646,0
2012-10-25,27.625,27.84,27.255,27.3,518342,0
2012-10-26,27.25,27.375,26.76,26.875,1078844,0
2012-10-31,27.125,27.405,26.865,27.39,631920,0
2012-11-01,27.375,28.295,27.375,28.2,1185508,0
2012-11-02,28.32,28.32,27.57,27.58,412906,0
2012-11-05,27.585,27.595,27.002,27.29,546422,0
2012-11-06,27.055,27.055,25.875,26.545,749304,0
2012-11-07,26.315,26.41,25.905,26.21,457446,0
2012-11-08,26.155,26.34,25.78,25.83,726766,0
2012-11-09,25.665,26.43,25.665,26.275,388898,0
2012-11-12,26.365,26.365,25.842,25.95,214392,0
2012-11-13,25.76,26.695,25.76,26.37,828868,0
2012-11-14,26.445,26.465,25.605,25.64,550940,0
2012-11-15,25.42,25.95,25.365,25.72,993578,0
2012-11-16,25.715,25.92,25.53,25.68,542600,0
2012-11-19,25.795,26.575,25.69,26.525,706818,0
2012-11-20,26.525,26.995,26.43,26.77,554366,0
2012-11-21,26.67,26.905,26.57,26.74,410714,0
2012-11-23,26.84,27.135,26.61,27.095,297032,0
2012-11-26,27.085,27.175,26.83,27.065,620188,0
2012-11-27,26.885,27.365,26.885,27.025,444468,0
2012-11-28,27.025,27.58,26.675,27.58,418808,0
2012-11-29,26.515,27.98,26.515,27.895,521378,0
2012-11-30,28,28.275,27.885,28.14,2308932,0
2012-12-03,28.17,28.32,27.91,27.925,477646,0
2012-12-04,27.995,28.215,27.675,28.05,1048594,0
2012-12-05,28.215,29.135,27.64,28.52,1794584,0
2012-12-06,28.615,28.77,28.232,28.74,1014028,0
2012-12-07,28.885,28.975,28.372,28.43,900842,0
2012-12-10,28.425,28.428,27.99,28.025,1365286,0
2012-12-11,28.11,28.675,28.07,28.64,888220,0
2012-12-12,28.875,29.025,28.495,28.665,1012160,0
2012-12-13,28.5,28.835,28.015,28.04,1341208,0
2012-12-14,27.795,28.415,27.795,28.165,2067870,0
2012-12-17,28.395,28.93,28.262,28.735,2209556,0
2012-12-18,28.92,29.74,28.625,29.435,1702616,0
2012-12-19,29.495,29.495,29.08,29.23,1252044,0
2012-12-20,29.25,29.94,29.035,29.255,1814170,0
2012-12-21,29.06,29.27,28.65,29.145,1201522,0
2012-12-24,29.175,29.269,28.945,29.135,328928,0
2012-12-26,29.06,29.335,28.805,29.005,288646,0
2012-12-27,28.93,29.315,28.355,28.75,492826,0
2012-12-28,28.625,28.855,28.445,28.56,386340,0
2012-12-31,28.56,29.32,28.51,29.25,476512,0
2013-01-02,30,30.71,29.78,30.08,974658,0
2013-01-03,30.105,30.275,29.93,30.165,303916,0
2013-01-04,30.12,30.452,30.12,30.37,470524,0
2013-01-07,30.385,30.385,30.065,30.105,511750,0
2013-01-08,30.175,31.025,29.89,30.985,1201516,0
2013-01-09,30.935,31.23,30.68,30.96,463514,0
2013-01-10,31.08,31.12,30.7,30.83,403168,0
2013-01-11,30.86,31.15,30.76,31.045,678866,0
2013-01-14,31.015,31.08,30.645,30.898,387760,0
2013-01-15,30.77,30.875,30.545,30.76,1195052,0
2013-01-16,30.715,30.845,30.595,30.795,462890,0
2013-01-17,30.88,31.085,30.775,30.995,815396,0
2013-01-18,31.12,31.12,30.845,30.93,513386,0
2013-01-22,30.79,30.966,30.787,30.9,446188,0
2013-01-23,30.915,30.985,30.755,30.895,727516,0
2013-01-24,31.005,31.47,30.88,31.1,627896,0
2013-01-25,31.375,31.445,31.06,31.4,861506,0
2013-01-28,31.595,31.63,31.278,31.505,700880,0
2013-01-29,31.45,31.66,30.985,31.555,671742,0
2013-01-30,31.46,31.765,31.455,31.645,575990,0
2013-01-31,31.465,31.935,31.325,31.855,1225920,0
2013-02-01,31.96,32.215,31.95,32.095,789202,0
2013-02-04,31.785,32.075,31.6,31.855,603524,0
2013-02-05,32.005,32.025,31.755,31.98,592218,0
2013-02-06,31.92,31.92,31.73,31.835,805974,0
2013-02-07,31.905,32.165,31.545,32.165,578502,0
2013-02-08,32.265,32.47,32.205,32.3,875444,0
2013-02-11,32.365,32.49,31.94,32.155,743172,0
2013-02-12,32.32,32.32,31.995,32.11,584770,0
2013-02-13,32.25,32.415,32.1,32.155,1276310,0
2013-02-14,31.89,32.09,30.75,31.88,996568,0
2013-02-15,31.63,32.005,31.12,31.505,934728,0
2013-02-19,31.42,31.63,31.33,31.51,563206,0
2013-02-20,31.65,31.755,31.05,31.11,524130,0
2013-02-21,30.955,31.025,30.47,30.81,461278,0
2013-02-22,30.89,31.525,30.74,31.5,406444,0
2013-02-25,31.505,31.72,31.31,31.495,1209590,0
2013-02-26,31.515,31.815,31.39,31.595,948898,0
2013-02-27,31.5,32.6,31.5,32.425,1311748,0
2013-02-28,32.28,32.525,32.2,32.25,1613780,0
2013-03-01,32.16,33.155,31.89,33.085,1065842,0
2013-03-04,33.03,33.37,32.92,33.33,1033758,0
2013-03-05,33.555,34.07,33.425,34.045,1067098,0
2013-03-06,33.52,34.255,32.955,33.24,1932422,0
2013-03-07,33.505,34.855,33.495,34.75,8116040,0
2013-03-08,34.875,35.425,34.625,34.995,2092454,0
2013-03-11,35,35.16,34.76,35.05,730024,0
2013-03-12,35,35.17,34.71,34.96,505076,0
2013-03-13,34.905,35.105,34.815,35.04,786400,0
2013-03-14,35.015,35.43,35,35.3,944932,0
2013-03-15,35.26,35.26,34.66,34.67,910492,0
2013-03-18,34.08,34.795,33.945,34.735,1184490,0
2013-03-19,34.785,34.965,34.43,34.845,622380,0
2013-03-20,35,35.34,34.99,35.25,1253142,0
2013-03-21,35.328,35.328,34.715,34.88,1098498,0
2013-03-22,34.97,35.005,34.75,34.96,1190856,0
2013-03-25,35.13,35.404,34.54,34.795,1677480,0
2013-03-26,35,35,34.72,34.88,1762230,0
2013-03-27,34.755,34.825,34.335,34.74,1223552,0
2013-03-28,34.86,35.03,34.71,34.77,1328470,0
2013-04-01,34.9,35.045,34.822,34.985,3078662,0
2013-04-02,34.86,35.22,34.86,35.01,1846438,0
2013-04-03,35.01,35.025,34.625,34.915,832456,0
2013-04-04,34.765,34.965,34.52,34.86,698042,0
2013-04-05,34.095,35.02,34.015,34.995,1606422,0
2013-04-08,34.87,35.335,34.87,35.275,1311246,0
2013-04-09,35.27,35.51,35.075,35.34,1171986,0
2013-04-10,35.79,36.4,35.435,36.385,1180916,0
2013-04-11,36.415,36.915,36.415,36.54,954374,0
2013-04-12,36.31,36.83,36.31,36.74,781762,0
2013-04-15,36.455,36.645,35.48,35.55,1022774,0
2013-04-16,35.685,35.9,35.455,35.625,1205248,0
2013-04-17,35.52,35.655,35.04,35.54,1696604,0
2013-04-18,35.61,35.68,34.735,35,1099464,0
2013-04-19,35.125,35.53,34.875,35.505,1080238,0
2013-04-22,35.465,35.5,35.225,35.45,888942,0
2013-04-23,35.56,35.635,34.965,35.455,1120824,0
2013-04-24,35.465,35.59,35.325,35.41,777054,0
2013-04-25,35.68,35.77,35.275,35.645,1053408,0
2013-04-26,35.49,35.695,35.385,35.39,767040,0
2013-04-29,35.445,35.545,35.3,35.435,769824,0
2013-04-30,35.485,35.845,35.405,35.445,1595402,0
2013-05-01,35.6,35.6,35.255,35.28,654006,0
2013-05-02,35.265,36.058,35.255,35.93,857766,0
2013-05-03,36.165,36.245,35.79,35.8,461952,0
2013-05-06,35.665,35.715,35.535,35.625,527788,0
2013-05-07,34.255,35.355,34.255,35.235,1439080,0
2013-05-08,35.13,35.235,34.76,34.91,1113484,0
2013-05-09,34.825,35.355,34.785,35.2,1178542,0
2013-05-10,35.145,35.55,35.145,35.515,579388,0
2013-05-13,35.395,35.45,34.88,34.93,553636,0
2013-05-14,35.01,35.375,34.995,35.285,627040,0
2013-05-15,35.295,35.525,35.19,35.36,1074120,0
2013-05-16,35.305,35.435,34.975,35.11,2569124,0
2013-05-17,35.345,35.345,34.825,34.945,465712,0
2013-05-20,34.825,35.335,34.79,34.855,1293690,0
2013-05-21,34.86,35.465,34.77,35.33,1353750,0
2013-05-22,35.095,35.465,34.91,35.135,1039094,0
2013-05-23,34.93,35.325,34.695,35.195,1120136,0
2013-05-24,35.08,35.28,34.82,35.03,713414,0
2013-05-28,35.305,35.545,35.305,35.47,943786,0
2013-05-29,35.28,35.35,34.865,35.005,817182,0
2013-05-30,35,35.54,34.91,35.16,733208,0
2013-05-31,35.005,35.415,34.875,34.985,1296396,0
2013-06-03,35.19,35.19,34.695,34.92,1061670,0
2013-06-04,34.79,35.245,34.625,34.725,735180,0
2013-06-05,34.695,34.775,33.32,33.77,1223800,0
2013-06-06,33.755,33.83,33,33.565,1168506,0
2013-06-07,33.645,34.178,33.505,34.01,1444318,0
2013-06-10,34.055,34.075,32.945,33.01,528464,0
2013-06-11,32.815,32.985,32.3,32.84,1311274,0
2013-06-12,32.64,32.952,32.37,32.62,729088,0
2013-06-13,32.54,33.8,32.5,33.655,2050580,0
2013-06-14,33.815,34.19,33.61,34.095,2456502,0
2013-06-17,34.13,34.685,34.13,34.525,1902008,0
2013-06-18,34.715,35.205,34.672,35.005,1315750,0
2013-06-19,34.865,35.06,34.28,34.325,1342768,0
2013-06-20,34,34.024,33.37,33.58,1444116,0
2013-06-21,33.76,34.065,33.315,33.74,1157364,0
2013-06-24,33.43,34.02,33.205,33.86,1638556,0
2013-06-25,34.09,34.09,33.675,33.69,793350,0
2013-06-26,33.96,34.055,33.69,33.965,408418,0
2013-06-27,34.005,34.48,34.005,34.27,603114,0
2013-06-28,34.26,34.98,34.1,34.886,1359152,0
2013-07-01,35.33,35.415,34.995,35.13,920020,0
2013-07-02,35.225,35.61,35,35.59,811624,0
2013-07-03,35.455,36.505,35.225,36.44,729810,0
2013-07-05,36.945,36.945,36.535,36.665,610172,0
2013-07-08,36.915,37.16,36.78,37.03,822246,0
2013-07-09,37.44,37.564,36.825,36.85,1121260,0
2013-07-10,36.91,37.23,36.745,37.215,799616,0
2013-07-11,37.67,38.124,37.635,37.955,727168,0
2013-07-12,37.85,38.33,37.615,38.32,1115488,0
2013-07-15,38.46,38.48,38.12,38.12,816004,0
2013-07-16,38.205,38.584,38.09,38.115,567638,0
2013-07-17,38.065,38.525,38.045,38.365,501950,0
2013-07-18,38.495,38.78,38.395,38.67,670050,0
2013-07-19,38.17,38.735,37.97,38.105,825880,0
2013-07-22,38.335,38.465,38.035,38.21,577960,0
2013-07-23,38.32,38.77,38.205,38.64,603374,0
2013-07-24,38.865,38.955,38.235,38.48,509842,0
2013-07-25,38.57,38.995,38.41,38.795,675644,0
2013-07-26,38.495,38.974,38.41,38.69,550224,0
2013-07-29,38.7,38.804,38.38,38.435,750400,0
2013-07-30,38.075,38.075,36.605,36.84,1252556,0
2013-07-31,37.135,37.135,36,36.33,1431980,0
2013-08-01,36.375,37.36,36.375,37.16,896340,0
2013-08-02,37.175,37.49,36.94,37.415,758678,0
2013-08-05,37.285,37.975,37.285,37.615,471856,0
2013-08-06,37.495,37.825,37.475,37.535,494866,0
2013-08-07,37.25,37.85,37.25,37.71,501702,0
2013-08-08,37.83,38.11,37.57,37.57,811852,0
2013-08-09,37.37,37.765,37.31,37.515,727182,0
2013-08-12,37.44,37.685,37.25,37.42,791452,0
2013-08-13,37.4,37.885,37.306,37.83,451710,0
2013-08-14,37.875,37.875,37.435,37.455,828344,0
2013-08-15,37.26,37.26,36.4,36.42,686236,0
2013-08-16,36.355,36.875,36.335,36.365,703552,0
2013-08-19,36.31,36.72,36.255,36.45,476614,0
2013-08-20,36.52,36.74,36.375,36.41,591044,0
2013-08-21,36.32,36.6,36.11,36.22,872614,0
2013-08-22,36.3,36.745,36.105,36.48,496734,0
2013-08-23,36.5,36.62,36.305,36.535,802422,0
2013-08-26,36.54,37.115,36.535,36.745,499716,0
2013-08-27,36.47,36.47,35.675,35.715,659096,0
2013-08-28,35.665,35.925,35.412,35.765,548254,0
2013-08-29,35.75,36.11,35.455,35.765,602518,0
2013-08-30,35.78,35.945,35.285,35.585,856032,0
2013-09-03,35.94,36.38,35.38,35.505,653414,0
2013-09-04,35.475,35.73,35.17,35.415,594070,0
2013-09-05,35.365,35.92,35.365,35.51,568424,0
2013-09-06,35.5,35.93,35.145,35.515,579412,0
2013-09-09,35.52,36.015,35.52,35.825,446308,0
2013-09-10,36.02,36.245,35.68,35.74,414642,0
2013-09-11,35.655,36.08,35.655,36.045,488184,0
2013-09-12,36.04,36.145,35.775,35.925,504520,0
2013-09-13,35.96,36.03,35.74,35.905,326408,0
2013-09-16,36.33,36.595,36.255,36.31,489606,0
2013-09-17,36.335,36.855,36.325,36.775,352804,0
2013-09-18,36.825,37.075,36.34,36.97,598520,0
2013-09-19,37.14,37.65,36.95,37.401,512566,0
2013-09-20,37.405,37.785,37.12,37.32,1129346,0
2013-09-23,37.19,37.26,36.635,36.67,724892,0
2013-09-24,36.59,36.84,36.36,36.615,578200,0
2013-09-25,36.585,37.255,36.58,36.895,1010600,0
2013-09-26,37.01,38.555,36.895,38.525,873600,0
2013-09-27,38.255,39.3,38.255,38.88,493504,0
2013-09-30,38.795,39.075,38.5,39.06,685408,0
2013-10-01,39.26,39.26,38.295,38.545,926542,0
2013-10-02,38.37,38.475,38.01,38.12,453800,0
2013-10-03,37.93,38.125,37.5,37.625,850000,0
2013-10-04,37.565,37.72,37.23,37.575,416200,0
2013-10-07,37.41,37.615,36.955,37.005,711800,0
2013-10-08,36.95,37.04,36.185,36.245,1037000,0
2013-10-09,36.185,36.44,35.81,35.945,880400,0
2013-10-10,36.27,36.89,35.695,36.7,934924,0
2013-10-11,36.75,37.005,36.455,36.765,1320042,0
2013-10-14,36.49,36.885,36.38,36.765,880322,0
2013-10-15,36.6,36.76,36.355,36.395,522332,0
2013-10-16,36.45,37.335,36.45,36.96,497420,0
2013-10-17,36.82,37.505,36.82,37.4,602800,0
2013-10-18,37.435,37.855,37.435,37.74,238600,0
2013-10-21,37.83,38.09,37.65,38,264600,0
2013-10-22,38.035,39.25,38.035,39.135,544800,0
2013-10-23,39.075,39.095,38.705,39.005,538600,0
2013-10-24,39.285,39.605,39,39.445,719800,0
2013-10-25,39.645,39.7,39.34,39.69,353162,0
2013-10-28,39.81,39.83,39.455,39.555,227600,0
2013-10-29,39.61,39.75,39.335,39.435,419800,0
2013-10-30,39.31,39.84,38.735,39.08,700600,0
2013-10-31,39.06,41.815,38.66,41.355,1366212,0
2013-11-01,41.125,41.535,40.55,40.595,1695400,0
2013-11-04,40.615,40.875,39.56,40.165,794000,0
2013-11-05,39.95,40.505,39.75,40.345,433254,0
2013-11-06,40.425,40.715,39.7,39.775,564200,0
2013-11-07,39.95,39.95,39.085,39.245,1244600,0
2013-11-08,39.245,39.735,39.03,39.525,576800,0
2013-11-11,39.585,39.8,39.209,39.285,194300,0
2013-11-12,39.145,39.37,38.855,39.005,584200,0
2013-11-13,38.775,39.66,38.68,39.655,351274,0
2013-11-14,39.715,40.075,39.49,39.72,389800,0
2013-11-15,39.865,40.025,39.58,39.7,331000,0
2013-11-18,39.83,39.97,39.55,39.635,340600,0
2013-11-19,39.54,39.845,39.41,39.475,441610,0
2013-11-20,39.535,39.935,39.285,39.575,798800,0
2013-11-21,39.73,39.735,39.385,39.515,501200,0
2013-11-22,39.61,39.94,39.61,39.795,257400,0
2013-11-25,39.965,40.15,39.6,39.71,374200,0
2013-11-26,39.8,40.36,39.61,40.105,608800,0
2013-11-27,40.255,40.505,40.04,40.235,375400,0
2013-11-29,40.135,40.885,40.135,40.385,316760,0
2013-12-02,40.55,40.55,39.885,40.06,413800,0
2013-12-03,39.875,40.1,39.34,39.505,614000,0
2013-12-04,39.19,39.445,38.73,38.94,580200,0
2013-12-05,38.82,39.28,38.625,38.805,683288,0
2013-12-06,39.135,39.475,38.92,39.425,458200,0
2013-12-09,39.62,39.645,38.815,39.46,797800,0
2013-12-10,39.275,39.785,39.125,39.295,326400,0
2013-12-11,39.385,39.99,38.92,39.03,522200,0
2013-12-12,38.9,38.91,38.235,38.265,631636,0
2013-12-13,38.34,38.975,37.93,38.195,627400,0
2013-12-16,38.28,39.03,38.28,38.73,489400,0
2013-12-17,38.75,38.91,38.325,38.8,471144,0
2013-12-18,38.905,39.845,38.7,39.82,599800,0
2013-12-19,39.355,40.095,39.355,39.855,597400,0
2013-12-20,39.88,40.85,39.865,40.45,1289000,0
2013-12-23,40.72,40.88,40.59,40.715,706600,0
2013-12-24,40.4,41.095,40.4,40.925,442918,0
2013-12-26,41,41.275,40.625,41.145,365000,0
2013-12-27,41.345,41.415,41.035,41.165,292600,0
2013-12-30,41.16,41.89,41.065,41.79,514200,0
2013-12-31,41.74,42.02,41.575,41.93,625200,0
2014-01-02,41.61,41.835,41.065,41.26,369092,0
2014-01-03,41.415,41.65,40.97,41.06,320212,0
2014-01-06,41.1,41.35,40.245,40.365,572600,0
2014-01-07,40.385,40.385,39.9,39.99,587600,0
2014-01-08,40.065,40.355,38.82,39.07,1163200,0
2014-01-09,39.16,39.29,38.71,39.22,960000,0
2014-01-10,39.21,39.445,38.665,38.775,603000,0
2014-01-13,38.585,38.79,37.485,37.605,660400,0
2014-01-14,37.605,38.105,37.565,37.86,696600,0
2014-01-15,38,38.08,37.61,37.925,543800,0
2014-01-16,37.77,38.2,37.524,37.66,443850,0
2014-01-17,37.555,37.76,37.005,37.265,521400,0
2014-01-21,37.375,37.41,36.67,37.065,842400,0
2014-01-22,36.88,37.21,36.855,37.15,790400,0
2014-01-23,36.87,37.125,36.715,36.99,1526800,0
2014-01-24,36.96,37.15,36.685,36.795,1394072,0
2014-01-27,36.89,36.96,35.63,35.885,750200,0
2014-01-28,36.005,36.26,35.68,36.055,788252,0
2014-01-29,35.5,36.425,35.44,36.3,1066600,0
2014-01-30,36.515,37.77,36.405,36.99,1386000,0
2014-01-31,36.51,37.28,36.383,36.86,547242,0
2014-02-03,36.725,36.915,36.03,36.155,696910,0
2014-02-04,36.32,36.515,35.93,36.26,540732,0
2014-02-05,36.01,37,35.905,36.695,467264,0
2014-02-06,36.75,37.865,36.59,37.675,898654,0
2014-02-07,37.91,38.2,37.66,38.01,566540,0
2014-02-10,38.015,38.015,37.78,37.9,255728,0
2014-02-11,37.815,38.55,37.815,38.025,573902,0
2014-02-12,38.07,38.26,37.8,38.035,529324,0
2014-02-13,36.925,37.355,36.27,36.425,848946,0
2014-02-14,36.65,37.585,36.4,37.39,799150,0
2014-02-18,37.505,37.835,37.055,37.315,608744,0
2014-02-19,37.225,38.15,37.225,37.705,623690,0
2014-02-20,37.82,38.3,37.78,38.28,720838,0
2014-02-21,38.29,38.785,37.955,38.665,1053336,0
2014-02-24,38.81,38.945,38.57,38.585,899026,0
2014-02-25,38.525,38.729,38.125,38.25,636826,0
2014-02-26,38.27,38.89,37.922,38.03,799384,0
2014-02-27,38.105,38.455,37.6,38.16,627138,0
2014-02-28,38.25,38.988,38.25,38.565,1199500,0
2014-03-03,38.33,38.47,37.935,38.215,655282,0
2014-03-04,38.425,39.31,38.425,39.1,555242,0
2014-03-05,39.18,39.5,39.088,39.205,1160250,0
2014-03-06,39,40.18,39,39.875,1695584,0
2014-03-07,39.995,40.17,39.605,39.65,918264,0
2014-03-10,39.455,40.28,39.455,40,1179254,0
2014-03-11,40.11,40.115,39.255,39.43,860818,0
2014-03-12,39.205,39.7,39.17,39.63,1326628,0
2014-03-13,39.825,39.982,39.035,39.08,1170892,0
2014-03-14,39.09,39.41,38.455,38.865,1030522,0
2014-03-17,39,39,38.58,38.675,1163980,0
2014-03-18,38.65,39.035,38.54,38.825,1405008,0
2014-03-19,38.755,39.01,38.68,38.695,1400534,0
2014-03-20,38.475,38.885,38.415,38.51,1095784,0
2014-03-21,38.765,39.28,38.465,38.895,1078300,0
2014-03-24,38.975,38.995,38.26,38.44,852204,0
2014-03-25,38.515,38.74,38.17,38.285,638082,0
2014-03-26,38.42,38.72,38.06,38.07,757000,0
2014-03-27,37.94,38.135,37.64,37.86,701516,0
2014-03-28,38.025,38.32,37.855,38.25,660020,0
2014-03-31,38.345,38.79,38.28,38.53,513108,0
2014-04-01,38.74,39.225,38.63,39.195,582218,0
2014-04-02,39.285,39.657,39.18,39.36,518416,0
2014-04-03,39.455,39.622,39.185,39.285,466694,0
2014-04-04,39.565,39.72,38.81,38.81,882614,0
2014-04-07,38.775,38.81,37.355,37.725,1094306,0
2014-04-08,37.72,37.795,37.12,37.45,1024488,0
2014-04-09,37.61,37.95,37.5,37.775,884706,0
2014-04-10,37.75,37.755,37.092,37.16,1049946,0
2014-04-11,36.955,37.195,36.335,36.415,890044,0
2014-04-14,36.605,36.625,36.065,36.13,1105802,0
2014-04-15,36.135,36.32,35.185,35.885,1714898,0
2014-04-16,35.955,36.39,35.955,36.35,1009182,0
2014-04-17,36.26,36.485,36.2,36.375,910006,0
2014-04-21,36.375,36.63,36.08,36.22,818164,0
2014-04-22,36.225,36.67,36.188,36.295,1529484,0
2014-04-23,36.34,36.55,36.055,36.08,1113174,0
2014-04-24,36.32,36.341,35.975,35.99,1119058,0
2014-04-25,35.975,35.975,35.71,35.77,699404,0
2014-04-28,35.995,35.995,34.79,35.065,1628482,0
2014-04-29,35.1,35.16,34.9,34.975,1588878,0
2014-04-30,35,35.275,34.71,35.065,1361124,0
2014-05-01,35.035,35.54,35.027,35.305,1681936,0
2014-05-02,35.372,35.55,35.292,35.37,1732124,0
2014-05-05,35.24,35.855,35.145,35.755,2786682,0
2014-05-06,36,36,33.87,34.145,4826126,0
2014-05-07,34.09,34.25,33.4,33.475,1990910,0
2014-05-08,33.595,34.595,33.37,34.1,2351164,0
2014-05-09,34.075,34.075,33.46,33.49,1615192,0
2014-05-12,33.55,34.068,33.55,33.89,1053970,0
2014-05-13,34.075,34.19,33.625,33.645,1108854,0
2014-05-14,33.68,33.761,33.185,33.565,3113552,0
2014-05-15,33.59,33.832,33.295,33.6,1909272,0
2014-05-16,33.505,33.99,33.435,33.945,1386950,0
2014-05-19,33.675,34.578,33.675,34.335,2098926,0
2014-05-20,34.415,34.64,34.06,34.25,1750878,0
2014-05-21,34.665,36.54,34.57,36.005,6767150,0
2014-05-22,36.055,36.56,35.745,36.44,1202004,0
2014-05-23,36.575,37.585,36.445,37.555,1632582,0
2014-05-27,37.63,38.12,37.32,37.925,1177862,0
2014-05-28,37.815,38.587,37.71,38.395,1040866,0
2014-05-29,38.39,38.49,37.675,37.84,829656,0
2014-05-30,37.625,37.925,37.4,37.475,3072522,0
2014-06-02,37.52,38.45,37.52,38.3,1387886,0
2014-06-03,38.03,38.68,38.03,38.615,1698920,0
2014-06-04,38.625,39.145,38.445,38.795,1357984,0
2014-06-05,38.725,39.685,38.72,39.24,1417512,0
2014-06-06,39.045,39.535,39.02,39.38,1191424,0
2014-06-09,39.35,39.955,39.28,39.41,836240,0
2014-06-10,39.315,39.44,38.95,39.34,1165600,0
2014-06-11,39.18,39.41,38.58,38.72,932860,0
2014-06-12,38.755,38.895,38.505,38.65,466454,0
2014-06-13,38.7,38.825,38.165,38.25,780686,0
2014-06-16,38.09,38.29,37.825,38.135,885220,0
2014-06-17,38.005,38.235,37.825,38.185,1376464,0
2014-06-18,38.125,38.245,37.505,38.005,505244,0
2014-06-19,38.02,38.11,37.405,37.45,930236,0
2014-06-20,37.28,37.47,36.465,36.645,1603028,0
2014-06-23,36.62,37.33,36.39,36.8,431150,0
2014-06-24,36.825,37.08,36.715,36.785,341722,0
2014-06-25,36.32,36.965,36.26,36.705,492678,0
2014-06-26,36.665,36.665,35.455,36.04,1048772,0
2014-06-27,35.995,36.235,35.93,36.145,1296050,0
2014-06-30,36.1,36.835,36.1,36.295,795694,0
2014-07-01,36.58,37.285,36.4,37.195,737282,0
2014-07-02,37.015,37.625,37.015,37.56,747200,0
2014-07-03,37.55,38.27,37.55,37.9,694384,0
2014-07-07,37.735,37.835,37.475,37.71,481692,0
2014-07-08,37.565,37.72,37.43,37.65,496792,0
2014-07-09,37.745,38.74,37.742,38.56,856630,0
2014-07-10,38.175,38.71,37.995,38.54,718522,0
2014-07-11,38.47,39.385,38.33,38.925,614320,0
2014-07-14,39.04,39.04,38.415,38.495,589912,0
2014-07-15,38.6,38.82,38.46,38.7,734932,0
2014-07-16,39.87,41.85,39.635,41.04,1858566,0
2014-07-17,40.985,42.66,40.865,41.73,966064,0
2014-07-18,41.875,42.081,41.555,42,1092548,0
2014-07-21,41.995,42.004,41.485,41.58,395760,0
2014-07-22,41.76,41.77,41.162,41.17,455428,0
2014-07-23,41.06,41.085,40.43,40.695,915532,0
2014-07-24,40.8,41.015,40.53,40.64,707584,0
2014-07-25,40.505,40.825,40.405,40.765,541310,0
2014-07-28,40.76,40.98,40.69,40.88,292842,0
2014-07-29,41,41.265,40.695,40.715,703912,0
2014-07-30,40.77,41.455,40.65,41.31,864956,0
2014-07-31,40.755,42.435,40.165,42.05,932890,0
2014-08-01,41.505,41.995,40.805,40.92,3888632,0
2014-08-04,41.07,41.7,40.945,41.585,695344,0
2014-08-05,41.48,41.615,41.085,41.405,527630,0
2014-08-06,41.185,41.195,40.425,40.61,1432432,0
2014-08-07,41.17,41.93,39.73,39.78,2375503,0
2014-08-08,39.96,41.07,39.49,40.96,1973870,0
2014-08-11,41.03,41.74,40.86,40.97,1588644,0
2014-08-12,40.81,41.19,40.42,40.73,1722330,0
2014-08-13,38.58,40.97,38.25,40.94,2163149,0
2014-08-14,40.93,41.15,40.8,40.96,1288783,0
2014-08-15,40.76,41.66,40.7,41.62,1754213,0
2014-08-18,41.9,42.47,41.76,42.36,1122585,0
2014-08-19,42.46,42.9,41.96,42.73,1751674,0
2014-08-20,42.54,43.245,42.47,43.2,1380391,0
2014-08-21,43.1,43.39,42.89,43.185,2129867,0
2014-08-22,43.38,43.44,43.02,43.06,2207954,0
2014-08-25,43.26,43.29,42.55,42.79,1897452,0
2014-08-26,42.66,43.36,42.53,43.08,1714459,0
2014-08-27,43,43.15,42.81,42.92,1529485,0
2014-08-28,42.58,43.05,42.58,42.91,2166510,0
2014-08-29,43.36,43.36,42.58,42.97,2411105,0
2014-09-02,43.05,43.62,43.05,43.61,2913205,0
2014-09-03,44,44,42.88,43.14,3074786,0
2014-09-04,43.14,43.39,42.86,43.03,2671319,0
2014-09-05,43.08,43.1,42.45,42.63,2337274,0
2014-09-08,42.63,42.78,41.54,42.16,4393696,0
2014-09-09,41.99,42,40.21,40.25,3703790,0
2014-09-10,40.35,40.5,40.02,40.32,1711677,0
2014-09-11,40.1,40.51,39.68,39.92,2008476,0
2014-09-12,39.76,39.89,38.79,38.8,2164424,0
2014-09-15,38.72,38.81,37.58,38.53,4345106,0
2014-09-16,38.5,39.23,38.05,38.965,2861830,0
2014-09-17,38.94,39.58,38.6,39.35,2604480,0
2014-09-18,39.5,39.88,39.13,39.42,1920601,0
2014-09-19,39.42,39.67,39.205,39.52,12576973,0
2014-09-22,39.11,39.55,38.52,38.57,1512741,0
2014-09-23,38.36,38.61,37.65,37.665,1922778,0
2014-09-24,37.77,37.83,37.26,37.54,1696985,0
2014-09-25,37.55,37.78,37.343,37.6,1445383,0
2014-09-26,37.55,38.306,37.504,38.19,1093953,0
2014-09-29,37.76,37.9,36.92,37.21,1583774,0
2014-09-30,37.16,37.64,37.16,37.28,1527993,0
2014-10-01,37.25,37.29,36,36.02,2512834,0
2014-10-02,35.91,36.15,35.31,36.05,2385578,0
2014-10-03,36.14,36.93,35.85,36.77,1896239,0
2014-10-06,36.84,37.19,36.46,36.57,1498910,0
2014-10-07,36.26,36.5,35.24,35.41,4568077,0
2014-10-08,35.37,36.32,35.15,36.01,4540611,0
2014-10-09,35.89,36.08,34.86,34.94,3041047,0
2014-10-10,34.96,35.21,34.49,34.53,2754257,0
2014-10-13,34.32,34.56,33.38,33.46,2384525,0
2014-10-14,33.75,34.91,33.72,33.835,2374471,0
2014-10-15,33.52,34.46,32.85,33.85,2779962,0
2014-10-16,33.19,34.12,33.07,33.97,2773537,0
2014-10-17,34.19,34.91,34.12,34.38,1415811,0
2014-10-20,34.3,34.4,33.7,34.16,1579163,0
2014-10-21,34.29,36.08,34.21,35.9,1659505,0
2014-10-22,35.99,36.13,34.47,34.48,1726928,0
2014-10-23,34.72,36.29,34.66,35.69,1245005,0
2014-10-24,35.53,36.26,35.222,36.19,1203950,0
2014-10-27,36.16,36.36,35.84,36.19,1107982,0
2014-10-28,36.25,37.1,36.18,37.05,1498300,0
2014-10-29,36.95,37.37,36.44,36.66,1251818,0
2014-10-30,36.23,36.6,35.35,35.95,3945930,0
2014-10-31,36.5,36.74,34.98,34.99,3296741,0
2014-11-03,34.98,35.22,34.58,35.17,3011570,0
2014-11-04,31.76,33.46,31.41,33.37,6659648,0
2014-11-05,33.44,34.51,32.53,34.485,11256406,0
2014-11-06,34.62,34.69,32.82,32.87,3805529,0
2014-11-07,32.76,33.09,32.32,32.34,4839374,0
2014-11-10,32.27,32.68,31.91,31.95,5220446,0
2014-11-11,32.07,32.37,31.5,31.54,3922587,0
2014-11-12,31.28,31.74,31.02,31.38,2601227,0
2014-11-13,31.38,32.19,31.34,32,4513993,0
2014-11-14,32,32.61,31.89,32.32,3749089,0
2014-11-17,32.19,32.35,31.42,31.47,4184753,0
2014-11-18,31.5,32.82,31.48,32.69,3805785,0
2014-11-19,32.59,32.72,32.06,32.49,2627997,0
2014-11-20,32.27,33.5,32.13,33.475,3053821,0
2014-11-21,33.83,33.83,32.96,33.18,2695437,0
2014-11-24,33.32,33.82,33.26,33.8,1811687,0
2014-11-25,33.93,34.65,33.82,33.92,2378561,0
2014-11-26,34.02,34.17,33.645,33.86,919531,0
2014-11-28,34.26,34.53,33.64,34.01,823948,0
2014-12-01,33.99,34.32,33.515,33.98,1057675,0
2014-12-02,34.13,34.55,33.94,34.31,1673380,0
2014-12-03,34.41,35.06,34.37,34.69,1234021,0
2014-12-04,34.58,34.74,33.79,33.94,1231897,0
2014-12-05,33.94,34.11,32.71,33.315,2878358,0
2014-12-08,33.17,33.63,32.88,33.23,2325450,0
2014-12-09,32.93,34.13,32.74,33.96,1434592,0
2014-12-10,33.77,33.834,33.01,33.145,1505671,0
2014-12-11,33.26,33.83,33.14,33.19,987357,0
2014-12-12,32.88,33.43,32.46,32.54,1574111,0
2014-12-15,32.8,33.2,31.8,31.95,3021204,0
2014-12-16,32.11,32.83,31.6,32.29,2436198,0
2014-12-17,32.39,33.69,32.25,33.52,1737974,0
2014-12-18,34,34.59,33.62,34.57,2107549,0
2014-12-19,34.61,34.94,34.035,34.54,6328021,0
2014-12-22,34.5,34.6,33.635,34,2173478,0
2014-12-23,34.18,34.79,33.92,34.2,1570690,0
2014-12-24,33.98,34.32,33.88,33.99,380047,0
2014-12-26,34.17,34.33,33.77,33.81,936658,0
2014-12-29,33.73,34.73,33.68,34.46,1233183,0
2014-12-30,34.22,34.36,33.66,34.215,1224088,0
2014-12-31,34.38,34.48,33.68,33.72,1348049,0
2015-01-02,33.72,33.76,33.24,33.44,1168227,0
2015-01-05,33.33,33.33,32.1,32.13,1369326,0
2015-01-06,32.13,32.21,31.03,31.12,2199910,0
2015-01-07,31.3,31.37,30.67,31.32,2300660,0
2015-01-08,31.55,31.81,30.94,31.43,3137757,0
2015-01-09,31.34,31.54,31.09,31.17,1242930,0
2015-01-12,31.35,31.38,30.7,30.88,1861023,0
2015-01-13,31.19,31.42,30.25,30.33,1802386,0
2015-01-14,30.1,30.13,28.83,29.17,3414764,0
2015-01-15,29.19,29.39,28.45,28.46,3101319,0
2015-01-16,28.48,28.77,28,28.54,3267791,0
2015-01-20,28.59,28.59,27.85,28.225,2419933,0
2015-01-21,28.26,28.82,28.1,28.4,1868062,0
2015-01-22,28.57,29.18,28.5,28.88,2071005,0
2015-01-23,28.92,29.07,28.64,28.98,3690052,0
2015-01-26,29,29.39,28.95,29.14,1328814,0
2015-01-27,28.75,29.4,28.72,29.35,4142251,0
2015-01-28,29.4,29.53,28.81,28.88,3501923,0
2015-01-29,28.81,29.03,28.48,28.77,2158463,0
2015-01-30,28.38,28.84,27.82,27.88,7351640,0
2015-02-02,28.06,28.2,27.66,28.1,3821656,0
2015-02-03,28.36,29.02,28.11,28.375,7119896,0
2015-02-04,28.24,29.3,28.24,28.945,2655813,0
2015-02-05,29.15,29.15,28.049,28.375,2052848,0
2015-02-06,28.53,29.39,28.37,28.91,1676529,0
2015-02-09,28.7,29.24,28.59,29.13,1030973,0
2015-02-10,29.29,29.9,28.97,29.87,1531583,0
2015-02-11,29.88,30.04,29.27,29.55,1480386,0
2015-02-12,29.74,29.99,29.21,29.52,1827007,0
2015-02-13,29.62,30.37,29.52,30.32,1844640,0
2015-02-17,30.99,30.99,29.84,30.02,1505016,0
2015-02-18,30.04,30.22,29.82,29.98,1549346,0
2015-02-19,29.93,31.22,28.92,29.96,3506676,0
2015-02-20,29.99,29.99,28.635,29.505,7287976,0
2015-02-23,30.2,31.99,30.09,30.34,10093020,0
2015-02-24,30.36,31.01,30.36,30.71,7502598,0
2015-02-25,30.71,31.49,30.65,31.38,5772447,0
2015-02-26,31.3,31.5,30.635,30.84,3628174,0
2015-02-27,30.97,31.16,30.49,30.51,7670334,0
2015-03-02,30.61,31.16,30.39,31.08,3510500,0
2015-03-03,31,32.63,30.94,32.54,3514900,0
2015-03-04,32.39,32.51,31.9,32.17,2278800,0
2015-03-05,32.2,32.38,31.98,32.15,1838900,0
2015-03-06,31.33,32.13,31.25,31.77,1978000,0
2015-03-09,31.77,31.97,31.38,31.52,1834800,0
2015-03-10,31.27,31.46,30.88,31.17,2139000,0
2015-03-11,31.2,31.46,31.05,31.35,2578000,0
2015-03-12,31.62,31.64,30.75,31.21,3557500,0
2015-03-13,31.06,31.23,30.6,30.97,1961500,0
2015-03-16,31.06,31.45,30.63,31.39,1290900,0
2015-03-17,31.17,31.27,30.77,31.04,2563700,0
2015-03-18,30.96,30.96,30.16,30.73,1848800,0
2015-03-19,30.67,30.72,30.13,30.66,1323900,0
2015-03-20,30.86,31.45,30.62,31.38,2322400,0
2015-03-23,31.34,31.63,31.21,31.24,1514600,0
2015-03-24,31.18,31.43,31.01,31.15,893900,0
2015-03-25,31.12,31.17,29.94,30.16,1751000,0
2015-03-26,30.01,30.15,29.32,29.69,1605100,0
2015-03-27,29.59,30.18,29.42,29.77,1445900,0
2015-03-30,29.94,30.26,29.74,29.79,926600,0
2015-03-31,29.7,29.88,29.45,29.475,1900194,0
2015-04-01,29.5,29.97,29.32,29.82,2340500,0
2015-04-02,29.91,30.84,29.65,30.65,2596500,0
2015-04-06,30.43,31.71,30.3,31.62,1855600,0
2015-04-07,31.51,32.06,31.36,31.685,1799327,0
2015-04-08,31.72,32.1,31.67,31.77,2189700,0
2015-04-09,31.81,32.2,31.72,32.09,2798713,0
2015-04-10,32.22,32.22,31.8,31.82,1932800,0
2015-04-13,31.83,32.13,31.59,31.67,1748800,0
2015-04-14,31.62,31.93,31.25,31.43,1681000,0
2015-04-15,31.54,32.16,31.46,31.91,1975605,0
2015-04-16,31.85,31.97,31.52,31.755,966967,0
2015-04-17,31.51,31.55,30.6,31.15,2021900,0
2015-04-20,31.5,32.66,31.32,32.17,2457117,0
2015-04-21,32.22,32.34,31.76,31.77,1635593,0
2015-04-22,31.89,31.95,31.5,31.69,1720125,0
2015-04-23,31.62,32.19,31.4,31.8,2178000,0
2015-04-24,31.84,31.84,30.99,31.02,1852473,0
2015-04-27,31.2,31.22,30.3,30.43,1826300,0
2015-04-28,30.27,30.29,29.72,29.93,2672597,0
2015-04-29,29.87,30.37,29.78,30.17,2862900,0
2015-04-30,30.01,30.5,29.97,30.23,3891400,0
2015-05-01,30.25,30.63,30.19,30.5,1789600,0
2015-05-04,30.48,31.02,30.46,30.9,1937600,0
2015-05-05,30.9,31.33,30.33,30.33,3200500,0
2015-05-06,30.3,30.49,29.5,29.59,2371508,0
2015-05-07,29.36,29.51,28.91,29.08,1828819,0
2015-05-08,29.36,29.39,28.86,28.91,1721700,0
2015-05-11,28.87,29.28,28.52,28.53,1893900,0
2015-05-12,28.43,29.84,28.24,29.38,4249953,0
2015-05-13,29.53,29.65,28.94,29.09,1718201,0
2015-05-14,29.22,29.45,28.97,29.16,1254500,0
2015-05-15,29.16,29.48,29.02,29.46,1375095,0
2015-05-18,29.28,30.8,29.263,30.64,1875451,0
2015-05-19,30.6,31.07,30.42,30.9,1727617,0
2015-05-20,31.03,31.3,30.91,31.07,1400700,0
2015-05-21,31.14,31.29,30.88,31,1511900,0
2015-05-22,31.04,31.18,30.71,30.96,1278300,0
2015-05-26,30.96,30.96,30.435,30.61,1465476,0
2015-05-27,30.6,31.15,30.44,31.01,1254000,0
2015-05-28,31.05,31.15,30.9,31.02,1258611,0
2015-05-29,30.97,31.58,30.97,31.44,1970600,0
2015-06-01,31.5,31.74,31.35,31.44,1249704,0
2015-06-02,31.4,31.8,31.13,31.575,905871,0
2015-06-03,31.67,31.69,31.19,31.5,861300,0
2015-06-04,31.35,31.57,31.07,31.46,1696900,0
2015-06-05,31.34,32.19,31.2,31.89,1211700,0
2015-06-08,31.81,31.94,31.23,31.42,1227300,0
2015-06-09,31.45,31.45,30.85,30.93,1015180,0
2015-06-10,31.04,31.225,30.78,30.92,715701,0
2015-06-11,31.02,31.14,30.45,30.77,831302,0
2015-06-12,30.69,30.84,30.29,30.38,1206300,0
2015-06-15,30.21,30.77,29.98,30.6,1316900,0
2015-06-16,30.52,30.95,30.44,30.83,958200,0
2015-06-17,30.81,31.36,30.8,31.27,1149900,0
2015-06-18,31.43,32.05,31.35,31.79,1143100,0
2015-06-19,31.74,31.99,31.44,31.95,4332100,0
2015-06-22,32.05,32.32,31.8,31.93,1133400,0
2015-06-23,31.88,32.03,31.505,32,1501016,0
2015-06-24,32.08,32.1,31.6,31.76,1484500,0
2015-06-25,31.88,31.94,31.56,31.65,1374300,0
2015-06-26,31.77,32.13,31.49,31.55,5208000,0
2015-06-29,31.76,32.07,30.89,31,1790200,0
2015-06-30,31.55,31.55,30.96,31.08,2486222,0
2015-07-01,31.27,31.41,30.99,31.09,1532600,0
2015-07-02,31.24,31.66,30.99,31.25,2240900,0
2015-07-06,31.05,31.52,30.91,31,1540600,0
2015-07-07,31.15,31.7,30.52,31.62,1656900,0
2015-07-08,31.52,31.98,30.78,30.85,1477200,0
2015-07-09,31.08,31.26,30.56,30.56,940500,0
2015-07-10,30.89,31.43,30.79,31.32,674800,0
2015-07-13,31.51,31.98,31.39,31.46,1253700,0
2015-07-14,31.53,31.95,31.46,31.89,924588,0
2015-07-15,31.95,32.16,31.78,31.94,880767,0
2015-07-16,32.17,32.78,32.01,32.68,1054500,0
2015-07-17,32.61,32.61,30.98,31,1865900,0
2015-07-20,30.86,30.86,29.78,30.24,1896200,0
2015-07-21,30.18,30.18,29.41,29.46,1922900,0
2015-07-22,29.55,29.96,29.29,29.91,1066100,0
2015-07-23,29.89,30.15,29.56,29.66,1012000,0
2015-07-24,29.92,29.92,29.38,29.5,753100,0
2015-07-27,29.45,30.12,28.8,29.1,1422800,0
2015-07-28,29.24,29.31,28.67,28.89,1780400,0
2015-07-29,28.87,29.47,28.63,29.34,1169400,0
2015-07-30,29.3,29.77,28.99,29.67,923400,0
2015-07-31,29.81,30.44,29.65,30.3,1537900,0
2015-08-03,30.24,30.52,29.86,30.01,1080311,0
2015-08-04,29.93,30.57,29.75,30.06,733400,0
2015-08-05,29.89,29.98,26.52,26.72,4081200,0
2015-08-06,27,28.11,26.38,27.97,9608571,0
2015-08-07,27.85,27.99,27.25,27.75,6543100,0
2015-08-10,27.9,28.1,27.68,27.96,2566900,0
2015-08-11,27.93,27.93,27.2,27.25,2680389,0
2015-08-12,27.25,27.5,27,27.49,1710500,0
2015-08-13,27.45,27.45,27.01,27.25,3516800,0
2015-08-14,27.26,27.38,27.01,27.12,1584000,0
2015-08-17,27.05,27.78,26.91,27.67,1903200,0
2015-08-18,27.74,27.77,27.51,27.75,2630000,0
2015-08-19,27.57,27.98,27.31,27.6,2438900,0
2015-08-20,27.43,27.43,25.99,26.27,7419200,0
2015-08-21,26.03,26.26,25.51,25.99,5022800,0
2015-08-24,24.61,25.36,24.03,24.86,7120206,0
2015-08-25,25.35,25.35,24.17,24.21,4229400,0
2015-08-26,24.87,25.17,24.35,25.1,3075000,0
2015-08-27,25.33,25.69,24.88,25.32,2373300,0
2015-08-28,25.09,26.02,25.09,25.71,2383900,0
2015-08-31,25.54,25.67,25.08,25.36,1927000,0
2015-09-01,24.97,25.3,24.79,25.23,4458800,0
2015-09-02,25.64,25.69,24.92,25.5,1787100,0
2015-09-03,25.6,26.34,25.45,25.84,1307800,0
2015-09-04,25.48,25.8,25.23,25.23,1694900,0
2015-09-08,25.68,26.24,25.58,25.81,1791000,0
2015-09-09,26.05,26.07,25.29,25.34,1164200,0
2015-09-10,25.3,25.71,25.12,25.46,1792229,0
2015-09-11,25.36,25.47,24.93,25.38,778300,0
2015-09-14,25.33,25.33,24.73,24.82,1396200,0
2015-09-15,24.92,25.43,24.81,25.34,969500,0
2015-09-16,25.3,26.22,25.3,25.93,1295700,0
2015-09-17,26.04,26.67,25.95,26.26,1596898,0
2015-09-18,25.99,26.43,25.66,26.24,2532800,0
2015-09-21,26.29,26.69,26.08,26.63,1448200,0
2015-09-22,26.13,26.44,25.45,25.97,1955700,0
2015-09-23,25.95,26.02,25.72,25.93,1523302,0
2015-09-24,25.69,26.14,25.45,26,2621817,0
2015-09-25,26.18,26.18,25.81,25.95,1145100,0
2015-09-28,25.91,26.4,25.82,25.88,1221849,0
2015-09-29,26.04,26.21,24.19,24.7,4034600,0
2015-09-30,24.76,25.03,23.76,24.29,5910600,0
2015-10-01,24.35,24.41,23.76,23.83,2578600,0
2015-10-02,23.57,24.4,23.42,24.39,1786000,0
2015-10-05,24.5,25.57,24.5,25.33,1480970,0
2015-10-06,25.31,25.84,25.31,25.73,924400,0
2015-10-07,25.81,26.85,25.81,26.42,1720748,0
2015-10-08,26.24,27.08,26.1,27.03,1050600,0
2015-10-09,27.03,27.39,26.75,27.26,912900,0
2015-10-12,27.2,27.215,26.78,27.21,955551,0
2015-10-13,27.13,27.36,26.68,27.09,2334900,0
2015-10-14,27.01,27.17,26.25,26.58,934100,0
2015-10-15,26.78,27.14,26.36,27.11,1201800,0
2015-10-16,27.18,27.18,26.51,26.71,965200,0
2015-10-19,26.63,26.95,26.42,26.73,1231196,0
2015-10-20,26.71,27.33,26.65,27.2,1368000,0
2015-10-21,27.31,27.53,26.79,26.88,970500,0
2015-10-22,26.96,27.7,26.8,27.65,1396700,0
2015-10-23,27.88,28.03,27.22,27.81,1473400,0
2015-10-26,27.82,27.92,27.46,27.56,785400,0
2015-10-27,27.38,27.58,26.73,26.94,941400,0
2015-10-28,27.09,27.72,26.86,27.68,1202200,0
2015-10-29,27.6,28.2,27.4,27.46,730900,0
2015-10-30,27.43,27.81,27.07,27.52,940500,0
2015-11-02,27.65,28.29,27.56,27.99,2118383,0
2015-11-03,28.16,29.59,28.16,29.06,2439300,0
2015-11-04,29.14,29.47,27.68,28.61,3282350,0
2015-11-05,28.76,28.83,27.61,27.94,2689500,0
2015-11-06,27.77,27.91,27.31,27.53,1972600,0
2015-11-09,27.52,27.84,26.86,27.57,2062213,0
2015-11-10,27.58,28.56,27.58,28.55,1577100,0
2015-11-11,28.69,29.74,28.63,29.22,1862900,0
2015-11-12,29.14,29.35,28.72,28.87,2052400,0
2015-11-13,28.75,29.08,28.59,28.68,2105700,0
2015-11-16,28.71,29.29,28.56,29.16,1648400,0
2015-11-17,28.26,29.48,28.26,28.7,1622500,0
2015-11-18,28.9,29.49,28.9,29.45,1791600,0
2015-11-19,29.42,29.52,28.78,28.86,2170200,0
2015-11-20,29.05,29.35,28.82,29.06,1944400,0
2015-11-23,29.02,29.75,28.74,29.19,1513900,0
2015-11-24,29.08,29.47,28.91,29.25,1971300,0
2015-11-25,29.25,29.55,29.05,29.32,1451000,0
2015-11-27,29.36,29.93,29.04,29.46,1087800,0
2015-11-30,29.52,29.79,29.07,29.58,2039400,0
2015-12-01,29.59,29.9,29.375,29.53,1512566,0
2015-12-02,29.81,29.81,28.71,28.78,1902140,0
2015-12-03,28.77,29.21,28.32,28.68,2157881,0
2015-12-04,28.71,29.51,28.49,29.4,1955800,0
2015-12-07,29.28,29.53,28.83,29.39,1662300,0
2015-12-08,29.17,29.17,28.14,28.18,1881216,0
2015-12-09,28.17,28.24,27.21,27.29,2642400,0
2015-12-10,27.29,27.65,26.96,27.19,1972200,0
2015-12-11,26.84,27,26.04,26.25,2143800,0
2015-12-14,26.35,26.6,24.97,25.35,2828699,0
2015-12-15,25.65,26.41,25.32,25.48,2952300,0
2015-12-16,25.66,26.36,25.58,26.11,2598300,0
2015-12-17,26.18,26.26,25.24,25.38,2610800,0
2015-12-18,25.21,25.48,24.76,24.98,4391900,0
2015-12-21,25.25,25.38,24.97,25.13,2844600,0
2015-12-22,25.76,25.88,25.19,25.53,2079578,0
2015-12-23,25.69,25.82,25.4,25.73,1953900,0
2015-12-24,25.76,25.82,25.49,25.55,840674,0
2015-12-28,25.49,25.55,24.78,25.35,1652780,0
2015-12-29,25.6,25.66,25.25,25.38,1320180,0
2015-12-30,25.46,25.51,24.9516,25.06,1060991,0
2015-12-31,24.95,25.49,24.86,25.22,1111174,0
2016-01-04,24.72,25.29,24.72,25.16,2430329,0
2016-01-05,25.2,25.47,24.84,25.27,2071596,0
2016-01-06,24.8,25.39,24.78,25.1,1870964,0
2016-01-07,24.56,24.89,24.15,24.32,2287202,0
2016-01-08,24.39,25.09,24.21,25,3053727,0
2016-01-11,25.06,25.27,24.45,24.85,2133254,0
2016-01-12,24.95,25.56,24.92,25.245,1876262,0
2016-01-13,25.26,25.69,24.48,24.62,1934443,0
2016-01-14,24.71,25.67,24.55,25.42,2090081,0
2016-01-15,24.83,25.33,24.55,25.07,2057665,0
2016-01-19,25.32,25.66,24.92,25.22,3737300,0
2016-01-20,24.92,25.225,24.21,25.02,3112490,0
2016-01-21,25.04,25.82,24.7,25.54,2706803,0
2016-01-22,25.94,26.54,25.9,26.43,2194977,0
2016-01-25,26.32,26.42,25.88,25.92,1950868,0
2016-01-26,25.96,27.18,25.95,27.12,2395139,0
2016-01-27,27.08,27.69,26.69,26.8,2063691,0
2016-01-28,27.04,27.13,25.95,26.44,2260129,0
2016-01-29,26.65,27.29,26.43,27.21,1664556,0
2016-02-01,26.96,27.525,26.6,27.39,1417893,0
2016-02-02,27,27.1,26.01,26.06,1672628,0
2016-02-03,26.31,26.93,25.66,26.89,1192535,0
2016-02-04,26.88,27.91,26.88,27.19,1347533,0
2016-02-05,27.03,27.16,26.23,26.59,1787327,0
2016-02-08,26.35,26.36,24.85,25.39,1734595,0
2016-02-09,24.98,24.98,23.89,24.33,2105911,0
2016-02-10,24.3,24.68,23.55,24.28,2078595,0
2016-02-11,23.8,24.09,23.33,23.81,2196473,0
2016-02-12,24.09,24.48,23.72,24.44,1567801,0
2016-02-16,24.42,25.065,23.88,25.03,1761945,0
2016-02-17,25.31,26.25,25.28,26.01,1850935,0
2016-02-18,25.75,25.75,23.8,25.27,2562956,0
2016-02-19,25.16,25.8,24.56,24.94,1977556,0
2016-02-22,25.17,25.97,25.12,25.71,1482485,0
2016-02-23,25.58,25.67,24.6,24.69,1700144,0
2016-02-24,24.39,24.91,23.92,24.82,1394558,0
2016-02-25,24.99,25.015,24.09,24.57,1582523,0
2016-02-26,24.74,24.86,24.4159,24.58,1742278,0
2016-02-29,24.59,25,24.44,24.65,2240235,0
2016-03-01,24.86,26.01,24.69,25.77,1968088,0
2016-03-02,25.67,26.32,25.57,26,1383597,0
2016-03-03,26,27.065,25.95,26.82,1619355,0
2016-03-04,26.9,27.08,26.25,26.73,2093032,0
2016-03-07,26.48,27.26,26.265,27.09,1340825,0
2016-03-08,26.91,26.91,26.18,26.24,2549119,0
2016-03-09,26.44,26.82,26.3,26.62,2399960,0
2016-03-10,26.68,26.84,26.15,26.57,1515460,0
2016-03-11,26.57,27.53,26.57,27.32,1617411,0
2016-03-14,27.27,27.28,26.5,26.67,2261280,0
2016-03-15,26.5,26.97,26.145,26.29,2668785,0
2016-03-16,26.1,27.06,26.0101,27.02,1863068,0
2016-03-17,26.98,27.78,26.98,27.6,1342357,0
2016-03-18,27.73,28.02,27.5,28,6529005,0
2016-03-21,27.96,28.045,27.3099,27.9,1352947,0
2016-03-22,27.58,27.73,27.13,27.33,2212465,0
2016-03-23,27.2,27.3,26.26,26.44,1374224,0
2016-03-24,26.27,26.59,25.93,26.53,1599192,0
2016-03-28,26.64,26.93,26.37,26.63,1143407,0
2016-03-29,26.54,26.82,26.265,26.64,1210068,0
2016-03-30,26.9,26.99,26.48,26.64,1129826,0
2016-03-31,26.59,27.26,26.59,27,1337245,0
2016-04-01,26.74,27.52,26.55,27.48,1826790,0
2016-04-04,27.5,27.78,27.29,27.62,1860021,0
2016-04-05,27.34,27.71,27.16,27.49,1464249,0
2016-04-06,27.46,27.77,27.22,27.7,1675837,0
2016-04-07,27.52,27.7,26.73,26.96,1496415,0
2016-04-08,27.27,27.52,27,27.38,1657239,0
2016-04-11,27.62,27.81,27.34,27.51,1494936,0
2016-04-12,27.61,27.76,27.44,27.64,1728363,0
2016-04-13,27.86,28.01,27.71,27.85,1861788,0
2016-04-14,27.85,27.975,27.59,27.61,1745518,0
2016-04-15,27.68,27.74,27.38,27.59,1540068,0
2016-04-18,27.4,27.99,27.4,27.81,1694330,0
2016-04-19,27.8,28.2401,27.52,27.68,1946096,0
2016-04-20,27.72,27.72,27.11,27.61,1919086,0
2016-04-21,27.61,28.05,27.61,27.68,1790908,0
2016-04-22,27.69,28.17,27.67,27.95,1792488,0
2016-04-25,27.68,27.89,27.21,27.4,1636541,0
2016-04-26,27.13,27.9,27.01,27.61,1889046,0
2016-04-27,27.66,27.94,27.39,27.8,1434898,0
2016-04-28,27.68,27.995,27.39,27.49,1801057,0
2016-04-29,27.29,27.39,26.465,26.78,1891011,0
2016-05-02,26.85,27.645,26.62,27.5,1679132,0
2016-05-03,27.2,27.28,26.53,26.58,1354246,0
2016-05-04,26.46,27.09,26.22,26.24,1632387,0
2016-05-05,26.61,27.81,26.61,27.22,2776462,0
2016-05-06,27.05,27.725,26.93,27.67,1370387,0
2016-05-09,27.71,27.99,27.45,27.57,1164014,0
2016-05-10,27.65,28.53,27.65,28.48,2076240,0
2016-05-11,28.46,28.46,28,28.06,1364070,0
2016-05-12,28.21,28.37,27.04,27.31,1241191,0
2016-05-13,27.26,27.54,26.96,27.04,1575727,0
2016-05-16,27.09,27.09,26.51,26.64,1267745,0
2016-05-17,26.52,26.93,26.335,26.44,1350352,0
2016-05-18,25.98,26.005,25.44,25.93,1754344,0
2016-05-19,25.78,25.91,25.09,25.1,2644204,0
2016-05-20,25.22,25.78,25.03,25.17,2346922,0
2016-05-23,25.11,25.55,25.1,25.16,1616061,0
2016-05-24,25.4,25.535,25.14,25.37,1608343,0
2016-05-25,25.47,26.01,25.4,25.87,2147241,0
2016-05-26,25.94,26.18,25.75,25.97,1437638,0
2016-05-27,26.02,26.46,25.99,26.37,1699234,0
2016-05-31,26.47,26.84,26.34,26.77,2929127,0
2016-06-01,26.67,26.81,26.41,26.66,1374089,0
2016-06-02,26.53,27.23,26.53,27.11,1420474,0
2016-06-03,27.11,27.14,26.58,27.09,1647070,0
2016-06-06,27.13,27.57,27.055,27.54,1889491,0
2016-06-07,27.04,27.07,26.505,26.83,1823193,0
2016-06-08,26.96,27.11,26.74,26.9,822353,0
2016-06-09,26.76,26.76,26.15,26.29,1699955,0
2016-06-10,25.95,26.3,25.13,25.26,2420758,0
2016-06-13,25.27,25.62,25.07,25.08,923792,0
2016-06-14,25.05,25.175,24.62,24.82,1113261,0
2016-06-15,24.88,25.24,24.65,24.7,1032663,0
2016-06-16,24.57,24.72,24.25,24.68,1234201,0
2016-06-17,24.72,25.065,24.58,24.75,2043971,0
2016-06-20,25.08,25.435,25,25.03,1307492,0
2016-06-21,25,25.0661,24.41,24.665,993737,0
2016-06-22,24.66,25.18,24.66,24.84,1030918,0
2016-06-23,25.08,25.21,24.92,25.11,1417790,0
2016-06-24,24.12,24.19,23.285,23.35,2402749,0
2016-06-27,23.12,23.44,22.505,22.54,1716746,0
2016-06-28,22.78,22.88,22.43,22.66,1722509,0
2016-06-29,22.84,23.21,22.595,23.09,1333211,0
2016-06-30,23.19,23.86,23.19,23.85,1602784,0
2016-07-01,23.9,24.11,23.72,23.89,2028510,0
2016-07-05,23.75,23.86,23.28,23.44,1796609,0
2016-07-06,23.37,23.95,23.22,23.9,2258022,0
2016-07-07,23.98,24.33,23.9643,24.23,2323970,0
2016-07-08,24.4,24.625,24.29,24.44,1715677,0
2016-07-11,24.61,24.67,24.25,24.25,2028812,0
2016-07-12,24.45,24.63,24.39,24.56,1535321,0
2016-07-13,24.61,24.69,24.415,24.52,1405970,0
2016-07-14,24.77,24.82,24.48,24.72,2694293,0
2016-07-15,24.77,24.77,24.03,24.33,1687057,0
2016-07-18,24.27,24.51,24.14,24.43,2131183,0
2016-07-19,24.34,24.53,24.28,24.44,1440159,0
2016-07-20,24.44,24.79,24.29,24.48,1508573,0
2016-07-21,24.49,24.775,24.395,24.56,1243190,0
2016-07-22,24.54,24.87,24.48,24.78,1486306,0
2016-07-25,24.73,24.955,24.62,24.74,1445011,0
2016-07-26,24.73,24.95,24.55,24.85,1470421,0
2016-07-27,24.88,24.96,24.38,24.76,1451458,0
2016-07-28,24.73,24.805,24.52,24.59,1654245,0
2016-07-29,24.59,24.6,24.14,24.54,1384751,0
2016-08-01,24.6,24.75,24.155,24.19,1739869,0
2016-08-02,25,25.63,24.84,25.4,3668439,0
2016-08-03,25.46,26.61,25.36,25.91,1858805,0
2016-08-04,25.84,25.84,25.165,25.45,2048426,0
2016-08-05,25.66,25.68,25.3,25.33,1446008,0
2016-08-08,25.35,25.55,24.96,25.11,1428158,0
2016-08-09,25.13,25.13,24.72,24.72,1336263,0
2016-08-10,24.82,24.99,24.55,24.65,1088630,0
2016-08-11,24.73,24.92,24.62,24.89,1425495,0
2016-08-12,24.81,25.39,24.631,25.33,4071289,0
2016-08-15,25.37,25.615,25.33,25.42,1215068,0
2016-08-16,25.42,25.42,25.19,25.24,708273,0
2016-08-17,25.32,25.98,25.2492,25.93,1991914,0
2016-08-18,25.86,25.985,25.75,25.91,1441660,0
2016-08-19,25.88,26,25.76,25.98,1315411,0
2016-08-22,25.98,25.98,25.65,25.86,1182401,0
2016-08-23,25.95,25.95,25.59,25.59,911990,0
2016-08-24,25.6,25.73,25.3,25.34,987943,0
2016-08-25,25.36,25.47,25.05,25.09,1006053,0
2016-08-26,25.12,25.37,24.86,25,858346,0
2016-08-29,24.99,25.16,24.94,24.94,454633,0
2016-08-30,24.92,25.02,24.7,24.82,1052042,0
2016-08-31,24.83,25,24.61,24.82,1079518,0
2016-09-01,24.88,25,24.675,24.95,925187,0
2016-09-02,24.98,25.2,24.93,25.08,755307,0
2016-09-06,25.08,25.12,24.25,24.46,1480761,0
2016-09-07,24.44,24.6,24.31,24.44,844472,0
2016-09-08,24.38,24.565,24.28,24.52,1865921,0
2016-09-09,24.29,24.45,23.66,23.67,1171025,0
2016-09-12,23.47,24.23,23.33,24.18,1226236,0
2016-09-13,23.98,24.07,23.66,23.77,1148830,0
2016-09-14,23.79,24.03,23.66,23.79,640408,0
2016-09-15,23.72,23.88,23.41,23.7,1229750,0
2016-09-16,23.61,23.63,23.24,23.61,2108054,0
2016-09-19,23.69,23.88,23.55,23.74,839900,0
2016-09-20,23.84,23.84,23.535,23.57,1062608,0
2016-09-21,23.66,24,23.46,23.87,1569073,0
2016-09-22,23.87,24.99,23.82,24.83,1323572,0
2016-09-23,24.67,25.315,24.67,25.22,1224221,0
2016-09-26,25.16,25.34,24.96,25.33,954323,0
2016-09-27,25.24,25.69,24.89,25.68,2201869,0
2016-09-28,25.79,26.13,25.68,26.11,2872413,0
2016-09-29,26.05,26.52,25.63,26.09,2010300,0
2016-09-30,26.18,26.44,26.09,26.31,2916199,0
2016-10-03,26.21,26.925,26.17,26.84,1961757,0
2016-10-04,26.88,26.98,26.5,26.75,1636997,0
2016-10-05,26.83,27.11,26.71,26.97,1228205,0
2016-10-06,26.88,27.26,26.81,27.13,903380,0
2016-10-07,27.21,27.21,26.49,26.49,1007388,0
2016-10-10,26.57,26.83,26.38,26.41,1111750,0
2016-10-11,26.32,26.35,25.69,25.82,1331480,0
2016-10-12,25.79,25.96,25.53,25.55,941880,0
2016-10-13,25.36,25.36,24.79,25.02,1081538,0
2016-10-14,25.11,25.3,24.58,24.73,880797,0
2016-10-17,24.77,24.835,24.54,24.59,1197250,0
2016-10-18,24.85,24.93,24.48,24.5,620889,0
2016-10-19,24.56,24.88,24.51,24.86,766482,0
2016-10-20,24.82,25.045,24.64,24.98,1634273,0
2016-10-21,24.74,26.61,24.74,25.9,2762908,0
2016-10-24,26.13,26.19,25.715,25.91,1043450,0
2016-10-25,25.95,25.99,25.44,25.47,754451,0
2016-10-26,25.39,25.71,25.27,25.66,942823,0
2016-10-27,25.73,25.79,25.28,25.4,963568,0
2016-10-28,25.42,25.66,25.1,25.17,814462,0
2016-10-31,25.36,25.69,25.025,25.11,2767465,0
2016-11-01,24.98,25.15,23.91,24.79,2052761,0
2016-11-02,24.73,24.78,24.13,24.37,2146936,0
2016-11-03,24.45,25.09,24.45,24.81,2349343,0
2016-11-04,24.65,25.42,24.59,24.59,2925316,0
2016-11-07,25.17,25.17,24.55,24.73,1589306,0
2016-11-08,24.74,25.14,24.5,25.06,1400376,0
2016-11-09,24.1,25.34,23.9975,25.16,2084591,0
2016-11-10,25.24,25.74,25.01,25.34,2235867,0
2016-11-11,25.18,25.9,24.82,25.78,1971677,0
2016-11-14,25.86,27.45,25.78,27.32,3137692,0
2016-11-15,27.24,27.335,26.395,26.71,1738939,0
2016-11-16,26.66,27.14,26.61,26.66,849715,0
2016-11-17,26.6,27.229,26.51,27.09,1662630,0
2016-11-18,27,27.1,26.68,26.75,1614926,0
2016-11-21,26.77,27.135,26.635,26.71,1056035,0
2016-11-22,26.84,27.05,26.445,26.6,820744,0
2016-11-23,26.56,26.64,26.32,26.5,639224,0
2016-11-25,26.49,26.79,26.3,26.77,473687,0
2016-11-28,26.77,26.77,26.05,26.59,1868584,0
2016-11-29,26.64,27.12,26.465,27.12,2218092,0
2016-11-30,27.18,27.38,26.39,26.44,3032428,0
2016-12-01,26.45,26.89,26.38,26.54,1866005,0
2016-12-02,26.44,26.7,25.9,26.02,1820034,0
2016-12-05,26.22,26.82,26.1,26.67,1533464,0
2016-12-06,26.66,27.03,26.51,27.03,863319,0
2016-12-07,27.04,28.14,26.96,28.04,1492598,0
2016-12-08,28.01,28.895,28,28.66,1689866,0
2016-12-09,28.62,28.91,27.92,28.24,2502871,0
2016-12-12,28.2,28.25,27.22,27.7,1886436,0
2016-12-13,27.82,28.06,27.75,27.83,1298109,0
2016-12-14,27.84,28.07,27.615,27.74,1792670,0
2016-12-15,27.74,27.96,27.61,27.84,1409590,0
2016-12-16,27.79,28.11,27.43,27.52,2461143,0
2016-12-19,27.52,27.79,27.3,27.4,769810,0
2016-12-20,27.52,27.69,27.36,27.64,714482,0
2016-12-21,27.65,27.8,27.52,27.68,752255,0
2016-12-22,27.59,27.6228,26.97,27.41,983389,0
2016-12-23,27.44,27.56,27.23,27.3,626844,0
2016-12-27,27.29,27.59,27.18,27.5,596358,0
2016-12-28,27.5,27.54,27.13,27.27,554007,0
2016-12-29,27.32,27.38,26.89,27.01,1023461,0
2016-12-30,27.03,27.0949,26.6,26.78,997629,0
2017-01-03,27.04,27.61,27.04,27.37,1578211,0
2017-01-04,27.36,27.825,27.33,27.63,1361847,0
2017-01-05,27.43,27.49,26.52,26.6,1849577,0
2017-01-06,26.68,27.17,26.52,26.86,1206539,0
2017-01-09,26.82,26.88,26.24,26.25,1500891,0
2017-01-10,26.18,26.19,25.61,25.76,1650494,0
2017-01-11,25.7,26.015,25.56,25.99,2230474,0
2017-01-12,25.78,26.73,25.78,26.65,1443024,0
2017-01-13,26.75,26.92,26.54,26.82,1551728,0
2017-01-17,26.69,27.185,26.64,27.14,1058591,0
2017-01-18,27.21,27.54,27.1,27.4,921636,0
2017-01-19,27.36,27.57,27.11,27.35,701236,0
2017-01-20,27.47,27.58,27.21,27.31,855369,0
2017-01-23,27.25,27.67,27.25,27.58,1238882,0
2017-01-24,27.58,27.89,27.42,27.8,781366,0
2017-01-25,27.85,28.24,26.945,27.05,2418115,0
2017-01-26,27.11,27.545,26.97,27.28,1178933,0
2017-01-27,27.4,27.65,27.1,27.41,935866,0
2017-01-30,27.41,27.52,27.1,27.4,870795,0
2017-01-31,27.3,28.03,26.95,27.71,1459049,0
2017-02-01,27.71,27.92,27.11,27.4,1089773,0
2017-02-02,27.32,27.395,27.01,27.16,1047136,0
2017-02-03,27.24,27.52,27.22,27.44,590805,0
2017-02-06,27.42,27.58,27.22,27.24,785231,0
2017-02-07,27.23,27.37,26.89,27.25,871501,0
2017-02-08,27.14,27.25,26.62,26.78,1306298,0
2017-02-09,26.87,27.46,26.87,27.22,928430,0
2017-02-10,27.21,27.72,27.1372,27.65,856642,0
2017-02-13,27.7,28.25,27.67,28.1,1730009,0
2017-02-14,27.99,28.15,26.73,27.89,2073719,0
2017-02-15,27.85,28.25,27.68,27.89,1314556,0
2017-02-16,27.9,28.19,27.42,27.99,1091303,0
2017-02-17,27.92,28.28,27.9,28.09,679447,0
2017-02-21,28.05,29.07,27.98,28.87,1943498,0
2017-02-22,28.74,28.95,28.445,28.64,978797,0
2017-02-23,28.71,29.045,28.47,28.6,691098,0
2017-02-24,28.64,28.69,28.18,28.55,923578,0
2017-02-27,28.47,28.62,28.13,28.33,661489,0
2017-02-28,28.35,28.35,27.875,28.07,1164310,0
2017-03-01,28.26,28.33,27.85,27.87,1460219,0
2017-03-02,27.76,27.76,27.22,27.66,1663937,0
2017-03-03,27.71,27.75,27.155,27.2,1062032,0
2017-03-06,27.1,27.26,26.72,27.19,1535704,0
2017-03-07,27.19,27.535,26.97,27.2,1697836,0
2017-03-08,27.19,27.68,27.19,27.39,1603766,0
2017-03-09,27.29,27.59,27.075,27.29,1222317,0
2017-03-10,27.38,27.4,26.89,27.09,1563632,0
2017-03-13,26.97,27.08,26.61,26.77,1919769,0
2017-03-14,26.74,27.21,26.55,26.67,2046885,0
2017-03-15,26.75,27.31,26.56,27.21,1659553,0
2017-03-16,27.24,27.57,27.16,27.4,1196410,0
2017-03-17,27.48,27.55,27.11,27.35,1935807,0
2017-03-20,27.32,27.42,27.0184,27.16,869008,0
2017-03-21,27.29,27.29,26.79,26.83,1307880,0
2017-03-22,26.92,27.12,26.61,27,1216709,0
2017-03-23,26.94,27.24,26.88,27.15,1384681,0
2017-03-24,27.22,27.23,26.95,27.07,1480907,0
2017-03-27,26.96,27.15,26.81,27.11,1056857,0
2017-03-28,27.04,27.33,26.97,27.2,876278,0
2017-03-29,27.14,27.55,27.01,27.51,866080,0
2017-03-30,27.45,28.08,27.44,28.05,866466,0
2017-03-31,28.05,28.42,27.88,28.31,1524726,0
2017-04-03,28.37,28.5,27.84,28.2,2047713,0
2017-04-04,28.22,28.6,28.11,28.58,1329426,0
2017-04-05,28.6,29.115,28.56,28.56,1805628,0
2017-04-06,28.53,28.88,28.36,28.62,1814175,0
2017-04-07,28.65,28.72,28.479,28.57,1175357,0
2017-04-10,28.52,28.825,28.52,28.61,1194040,0
2017-04-11,28.56,28.61,28.26,28.48,1274944,0
2017-04-12,28.33,28.43,28.07,28.14,1372746,0
2017-04-13,28.12,28.18,27.68,27.73,1185131,0
2017-04-17,27.86,28.08,27.7,27.94,1115203,0
2017-04-18,27.88,28.1,27.79,28.02,991392,0
2017-04-19,28.08,28.54,28.08,28.37,983514,0
2017-04-20,28.56,28.85,28.48,28.72,1083760,0
2017-04-21,28.71,28.89,28.59,28.65,1009239,0
2017-04-24,29,29.18,28.81,28.9,1147836,0
2017-04-25,28.93,29.02,28.75,28.77,2492411,0
2017-04-26,28.68,28.965,28.65,28.785,1102153,0
2017-04-27,28.77,28.895,28.61,28.71,1450900,0
2017-04-28,28.72,28.72,27.67,27.98,2848586,0
2017-05-01,28.09,28.09,27.16,27.19,2735248,0
2017-05-02,27.15,27.3,26.67,27.21,1385007,0
2017-05-03,27.36,27.36,25.84,26.19,3326210,0
2017-05-04,26.14,26.32,25.48,26.08,2400311,0
2017-05-05,26.16,26.495,26.12,26.46,1786468,0
2017-05-08,26.41,26.62,25.98,26.51,1765555,0
2017-05-09,25.77,26.01,25.17,26,2230054,0
2017-05-10,25.87,25.89,25.34,25.45,3543903,0
2017-05-11,25.34,25.79,25.29,25.7,2688131,0
2017-05-12,25.7,25.79,25.395,25.45,1508886,0
2017-05-15,25.4,25.55,25.2,25.26,2732042,0
2017-05-16,25.21,25.3,24.55,24.81,2978833,0
2017-05-17,24.64,24.84,24.36,24.39,3159965,0
2017-05-18,24.47,24.69,24.18,24.53,1616323,0
2017-05-19,24.45,25.27,24.38,25.18,1572304,0
2017-05-22,25.07,25.555,25.07,25.46,1334367,0
2017-05-23,25.5,25.5,24.87,24.97,1238525,0
2017-05-24,25.06,25.13,24.69,24.87,1221163,0
2017-05-25,24.91,25.23,24.885,25,1443558,0
2017-05-26,25.04,25.26,24.98,25.25,1033580,0
2017-05-30,25.21,25.605,24.93,25.53,983685,0
2017-05-31,25.6,26.2,25.36,25.83,1834525,0
2017-06-01,25.92,26.13,25.67,26.06,1334709,0
2017-06-02,26.07,26.345,25.84,25.85,1416609,0
2017-06-05,25.9,25.9,25.33,25.63,1472246,0
2017-06-06,25.63,25.64,25.34,25.51,1176296,0
2017-06-07,25.56,25.66,25.42,25.63,2160125,0
2017-06-08,25.6,25.66,25.22,25.29,1418353,0
2017-06-09,25.35,25.46,24.77,25.27,2739284,0
2017-06-12,25.22,26.31,25.22,25.6,5573685,0
2017-06-13,25.51,25.68,25.22,25.54,1542306,0
2017-06-14,25.63,25.645,25.18,25.42,1126610,0
2017-06-15,25.31,25.575,25.24,25.52,1219934,0
2017-06-16,25.4,25.63,25.18,25.6,3185466,0
2017-06-19,25.69,25.73,25.45,25.55,1568705,0
2017-06-20,25.5,25.5,24.71,24.73,1371415,0
2017-06-21,24.71,24.86,24.315,24.8,1324035,0
2017-06-22,24.79,25.01,24.58,24.82,1533538,0
2017-06-23,24.89,25.11,24.7,25.06,5516040,0
2017-06-26,25.18,25.64,25.09,25.44,1099244,0
2017-06-27,25.44,25.55,25.28,25.39,1083294,0
2017-06-28,25.46,25.71,25.3,25.4,1319684,0
2017-06-29,25.33,25.57,24.99,25.24,1184011,0
2017-06-30,25.32,25.34,24.96,25.21,1926359,0
2017-07-03,25.38,26.03,25.38,25.51,860659,0
2017-07-05,25.57,25.72,25.37,25.45,1006516,0
2017-07-06,25.3,25.37,24.98,25.09,866496,0
2017-07-07,25.15,25.27,24.82,25.15,611748,0
2017-07-10,25.13,25.54,25.06,25.47,929808,0
2017-07-11,25.48,25.535,25.28,25.48,1671118,0
2017-07-12,25.72,25.72,25.35,25.49,928106,0
2017-07-13,25.55,25.61,25.3056,25.49,811969,0
2017-07-14,25.63,25.665,25.51,25.55,1540642,0
2017-07-17,25.56,25.72,25.41,25.56,1570807,0
2017-07-18,25.5,25.53,25.08,25.36,725387,0
2017-07-19,26.95,27.15,25.92,26.21,1897071,0
2017-07-20,26.2,26.67,25.69,25.71,2433907,0
2017-07-21,25.62,25.89,25.45,25.51,2669801,0
2017-07-24,25.53,25.6399,25.35,25.48,918021,0
2017-07-25,25.5,25.63,24.82,25.07,2018775,0
2017-07-26,25.06,25.8,25.06,25.54,1689350,0
2017-07-27,25.05,25.62,24.52,25.14,4301664,0
2017-07-28,25.11,25.59,24.92,25.5,4536761,0
2017-07-31,24.75,24.9,22.85,23.13,12336906,0
2017-08-01,23.25,23.62,22.835,22.98,5178515,0
2017-08-02,22.92,23.825,22.9,23.79,7744682,0
2017-08-03,23.84,23.84,23.47,23.59,2924708,0
2017-08-04,23.54,23.54,22.52,22.6,3185336,0
2017-08-07,22.69,23.03,22.6,23.02,2376253,0
2017-08-08,22.97,23.29,22.81,23.02,2145021,0
2017-08-09,22.91,22.93,22,22.39,2339221,0
2017-08-10,22.33,22.435,21.83,21.93,3097962,0
2017-08-11,21.94,22.11,21.75,21.87,2106473,0
2017-08-14,21.96,22.11,21.7,21.75,2505976,0
2017-08-15,21.75,21.8675,21.5,21.52,3395910,0
2017-08-16,21.66,21.94,21.24,21.35,4196866,0
2017-08-17,21.41,21.41,20.9,21.03,3550635,0
2017-08-18,21.02,21.48,20.99,21.25,2865659,0
2017-08-21,21.25,21.35,20.96,21.09,1602822,0
2017-08-22,21.09,21.25,21.06,21.22,1615573,0
2017-08-23,21.15,21.38,21.1,21.2,2180908,0
2017-08-24,21.18,21.4,21.1,21.25,1557958,0
2017-08-25,21.31,21.51,21.27,21.39,3199827,0
2017-08-28,21.45,21.99,21.45,21.52,2160897,0
2017-08-29,21.4,21.4,20.89,21.18,2844406,0
2017-08-30,21.12,21.205,20.85,20.85,2499469,0
2017-08-31,20.94,21.05,20.82,21.01,2055414,0
2017-09-01,21.05,21.28,20.88,20.92,1513071,0
2017-09-05,20.95,21.09,20.28,20.41,2781950,0
2017-09-06,20.43,20.75,20.315,20.63,2499125,0
2017-09-07,20.63,20.67,19.925,20.1,3969089,0
2017-09-08,20.07,20.12,19.52,20.06,3318131,0
2017-09-11,20.21,20.35,19.61,19.62,2219345,0
2017-09-12,19.62,19.98,19.36,19.77,4186087,0
2017-09-13,19.77,20.035,19.74,19.96,3025709,0
2017-09-14,19.87,20.27,19.82,20.2,3232093,0
2017-09-15,20.26,20.7,20.05,20.64,6136418,0
2017-09-18,20.63,20.64,20,20.14,3487945,0
2017-09-19,20.1,20.11,19.76,20.06,2123885,0
2017-09-20,20.15,20.22,19.95,20.07,2701909,0
2017-09-21,19.98,20.37,19.98,20.3,2471419,0
2017-09-22,20.23,20.5,20.17,20.42,1896092,0
2017-09-25,20.43,20.56,20.27,20.36,1762291,0
2017-09-26,20.5,20.57,20.235,20.29,1701898,0
2017-09-27,20.32,20.4,19.985,20.34,2154100,0
2017-09-28,20.23,20.28,20.085,20.24,1602852,0
2017-09-29,20.23,20.435,20.19,20.26,1667048,0
2017-10-02,20.32,20.47,20.22,20.41,1592328,0
2017-10-03,20.34,20.42,20.22,20.4,1175193,0
2017-10-04,20.45,20.65,20.35,20.57,1401743,0
2017-10-05,20.58,20.72,20.241,20.37,1863109,0
2017-10-06,20.4,20.445,20.07,20.25,1656608,0
2017-10-09,20.18,20.23,19.7,19.79,2065697,0
2017-10-10,19.79,19.835,19.1,19.4,3629458,0
2017-10-11,19.34,19.39,18.87,18.93,4690919,0
2017-10-12,18.77,18.83,18.2,18.23,5540645,0
2017-10-13,18.2,18.32,17.97,18.25,2893536,0
2017-10-16,18.32,18.32,17.99,18.05,3871486,0
2017-10-17,17.93,18.15,17.575,18.09,4134500,0
2017-10-18,18.13,18.575,18.1,18.53,3423390,0
2017-10-19,18.43,18.985,18.29,18.97,3909256,0
2017-10-20,19.03,19.26,18.98,19.26,3075842,0
2017-10-23,19.23,19.23,18.65,18.66,4438359,0
2017-10-24,18.7,18.7,18.44,18.45,3624028,0
2017-10-25,18.32,18.42,18.05,18.18,3605777,0
2017-10-26,18.15,18.4,18.04,18.27,1589768,0
2017-10-27,18.05,18.21,17.705,17.98,2660963,0
2017-10-30,17.93,18.22,17.89,17.93,1640237,0
2017-10-31,17.97,18.015,17.555,17.81,3509832,0
2017-11-01,17.87,18.2,17.72,18.09,4043965,0
2017-11-02,17.5,17.55,16.01,16.26,7136544,0
2017-11-03,16.09,16.23,15.25,15.39,6544371,0
2017-11-06,15.42,16.18,15.41,16,6275788,0
2017-11-07,16.09,16.92,16.06,16.21,5689081,0
2017-11-08,16.13,16.37,15.94,15.99,3277264,0
2017-11-09,15.91,16.56,15.86,16.1,5471357,0
2017-11-10,16.06,16.28,15.86,16.12,2916734,0
