Date,Open,High,Low,Close,Volume,OpenInt
2010-02-10,8.5661,8.5661,8.5661,8.5661,0,0
2010-02-11,8.5661,8.7308,8.1707,8.4606,14610391,0
2010-02-12,8.408,8.8363,8.408,8.8363,1341574,0
2010-02-16,8.8297,8.8428,8.5067,8.7769,253270,0
2010-02-17,8.711,9.225,8.6978,8.7637,607604,0
2010-02-18,8.632,8.6649,8.4672,8.5858,610518,0
2010-02-19,8.5661,8.7176,8.5001,8.7176,494028,0
2010-02-22,8.7506,9.0273,8.6056,8.6254,288118,0
2010-02-23,8.599,8.7637,8.5726,8.6121,166903,0
2010-02-24,8.5661,8.599,8.5134,8.599,55704,0
2010-02-25,8.5661,8.6978,8.5595,8.6978,292159,0
2010-02-26,8.5792,8.9218,8.5726,8.8494,109352,0
2010-03-01,8.8955,8.9284,8.6386,8.7308,139826,0
2010-03-02,8.7308,8.8164,8.599,8.7176,152342,0
2010-03-03,8.6451,8.7374,8.5924,8.6583,60229,0
2010-03-04,8.5924,8.7967,8.5726,8.7308,81206,0
2010-03-05,8.6978,8.6978,8.599,8.632,66763,0
2010-03-08,8.6517,8.9284,8.6386,8.8823,49569,0
2010-03-09,8.8032,8.9483,8.7044,8.9483,46563,0
2010-03-10,8.8297,9.1129,8.8164,9.0603,115254,0
2010-03-11,8.9021,9.2843,8.8955,9.2184,193697,0
2010-03-12,9.1195,9.3568,9.0273,9.3238,223161,0
2010-03-15,9.225,10.339,9.225,9.877,626852,0
2010-03-16,10.088,10.404,9.653,10.101,439671,0
2010-03-17,10.062,10.213,9.4754,10.148,255280,0
2010-03-18,10.082,10.18,10.022,10.141,58576,0
2010-03-19,9.963,10.213,9.4226,10.148,309863,0
2010-03-22,10.042,10.18,9.91,9.956,145726,0
2010-03-23,10.003,10.365,9.752,9.983,260528,0
2010-03-24,9.956,10.055,9.831,10.003,85412,0
2010-03-25,9.897,10.003,9.759,9.897,76458,0
2010-03-26,9.825,10.174,9.561,9.719,402778,0
2010-03-29,8.9021,9.634,8.9021,9.502,533206,0
2010-03-30,9.719,10.009,9.258,9.3172,386374,0
2010-03-31,9.3897,9.482,9.1064,9.2315,2322817,0
2010-04-01,9.258,9.4688,9.192,9.4226,303896,0
2010-04-05,9.502,9.581,9.4358,9.4886,149632,0
2010-04-06,9.3897,9.765,9.3238,9.746,110282,0
2010-04-07,9.686,9.825,9.587,9.818,100570,0
2010-04-08,9.818,10.148,9.732,10.134,95609,0
2010-04-09,10.049,10.134,10.016,10.088,145542,0
2010-04-12,10.115,10.24,10.016,10.042,138906,0
2010-04-13,9.989,10.154,9.779,10.029,124338,0
2010-04-14,10.115,10.213,9.95,10.036,200199,0
2010-04-15,10.101,10.161,10.016,10.082,334735,0
2010-04-16,10.101,10.24,10.022,10.075,127585,0
2010-04-19,10.062,10.161,9.864,10.049,71240,0
2010-04-20,10.062,10.062,9.924,10.009,139404,0
2010-04-21,10.022,10.161,9.983,10.088,70753,0
2010-04-22,10.062,10.154,9.996,10.148,127731,0
2010-04-23,10.121,10.121,10.009,10.115,90669,0
2010-04-26,10.075,10.101,9.983,10.036,192551,0
2010-04-27,10.022,10.068,9.95,10.022,85734,0
2010-04-28,10.036,10.075,9.884,10.022,128579,0
2010-04-29,10.068,10.075,9.884,10.049,81977,0
2010-04-30,10.003,10.18,9.904,9.943,140742,0
2010-05-03,9.943,10.016,9.858,10.003,110047,0
2010-05-04,9.983,9.983,9.607,9.759,151449,0
2010-05-05,9.759,9.811,9.601,9.68,174418,0
2010-05-06,9.653,9.877,8.9614,9.2909,143501,0
2010-05-07,9.225,9.225,8.8363,8.9087,232998,0
2010-05-10,9.0603,9.1789,8.7572,8.9878,239205,0
2010-05-11,8.9153,9.3897,8.8889,9.3041,92125,0
2010-05-12,9.3436,9.3766,9.1393,9.3041,139460,0
2010-05-13,9.192,9.2909,9.0273,9.0734,784472,0
2010-05-14,9.0339,9.1129,8.8363,8.8823,123226,0
2010-05-17,8.9351,8.9417,8.5726,8.6386,163754,0
2010-05-18,8.7769,8.7769,8.4409,8.5067,473185,0
2010-05-19,8.4409,8.632,8.2103,8.5529,199279,0
2010-05-20,8.4475,8.4475,7.9269,7.9335,123831,0
2010-05-21,7.861,7.9006,7.6897,7.7885,208107,0
2010-05-24,7.7754,7.7754,7.4393,7.4393,329977,0
2010-05-25,7.3272,7.3272,6.9649,7.1494,289607,0
2010-05-26,7.1823,7.2152,7.0769,7.1691,224788,0
2010-05-27,7.2548,7.3075,7.1494,7.2548,156601,0
2010-05-28,7.2417,7.2943,7.2021,7.2417,327049,0
2010-06-01,7.2086,7.2548,7.011,7.0175,88774,0
2010-06-02,7.0835,7.8742,6.9846,7.861,173820,0
2010-06-03,7.782,8.5661,7.782,8.5463,75971,0
2010-06-04,8.3486,8.5924,8.1312,8.1904,215580,0
2010-06-07,8.2564,8.3881,8.1048,8.2366,115920,0
2010-06-08,8.2366,8.454,8.1048,8.4145,73092,0
2010-06-09,8.4475,8.6649,8.23,8.2959,103956,0
2010-06-10,8.342,8.5529,8.2629,8.4606,95399,0
2010-06-11,8.4145,8.6649,8.3749,8.6451,90054,0
2010-06-14,8.6912,9.0009,8.6649,8.8297,176742,0
2010-06-15,8.8494,9.2184,8.7901,9.1261,341921,0
2010-06-16,9.08,9.1525,8.8955,8.9218,99682,0
2010-06-17,9.0009,9.08,8.8428,9.0075,59952,0
2010-06-18,8.9944,9.1986,8.8823,9.0932,361523,0
2010-06-21,9.1591,9.4952,9.1064,9.1657,145580,0
2010-06-22,9.2447,9.3304,9.0669,9.1064,86130,0
2010-06-23,9.0998,9.1986,9.0339,9.1129,82092,0
2010-06-24,9.0603,9.3634,9.0537,9.1393,120807,0
2010-06-25,9.2118,10.134,9.1064,9.983,1144565,0
2010-06-28,9.904,10.101,9.884,10.022,211363,0
2010-06-29,9.877,10.115,9.752,9.818,130834,0
2010-06-30,9.825,9.825,9.2052,9.2315,149930,0
2010-07-01,9.2118,9.4886,8.9021,9.4095,101172,0
2010-07-02,9.4622,9.4886,9.2711,9.4029,50764,0
2010-07-06,9.515,9.541,8.968,9.08,136533,0
2010-07-07,9.146,9.62,9.0932,9.614,173661,0
2010-07-08,9.634,9.983,9.634,9.844,115995,0
2010-07-09,9.818,9.891,9.719,9.891,58188,0
2010-07-12,9.864,9.864,9.528,9.693,82226,0
2010-07-13,9.831,9.831,9.587,9.746,126419,0
2010-07-14,9.693,9.765,9.594,9.752,46598,0
2010-07-15,9.765,9.765,9.502,9.686,38317,0
2010-07-16,9.62,9.66,9.4095,9.4754,150109,0
2010-07-19,9.522,9.614,9.3106,9.4424,107139,0
2010-07-20,9.3106,9.66,9.2843,9.62,108789,0
2010-07-21,9.706,9.759,9.4358,9.502,57795,0
2010-07-22,9.601,9.864,9.522,9.831,87150,0
2010-07-23,9.759,9.989,9.732,9.93,81810,0
2010-07-26,10.009,10.161,9.818,9.924,65725,0
2010-07-27,10.022,10.049,9.858,9.877,58224,0
2010-07-28,9.838,9.956,9.574,9.587,34154,0
2010-07-29,9.666,9.719,9.258,9.699,72080,0
2010-07-30,9.647,9.759,9.4556,9.732,111287,0
2010-08-02,9.996,9.996,9.772,9.93,285218,0
2010-08-03,9.917,10.088,9.864,9.904,117568,0
2010-08-04,9.93,10.115,9.891,9.937,64537,0
2010-08-05,9.871,9.93,9.752,9.811,46908,0
2010-08-06,9.686,9.779,9.3501,9.535,58206,0
2010-08-09,9.601,9.666,9.4622,9.4886,55003,0
2010-08-10,9.3568,9.4622,9.1129,9.1393,32991,0
2010-08-11,8.9548,8.9548,8.599,8.6386,123657,0
2010-08-12,8.4738,8.6254,8.4343,8.5726,54862,0
2010-08-13,8.5661,8.6583,8.2761,8.408,101186,0
2010-08-16,8.3354,8.7572,8.3354,8.7572,39473,0
2010-08-17,8.8626,8.9548,8.6978,8.856,83852,0
2010-08-18,8.8164,8.8164,8.5265,8.5595,74337,0
2010-08-19,8.5001,8.5858,8.118,8.1773,139841,0
2010-08-20,8.1114,8.2959,7.9598,8.2893,101612,0
2010-08-23,8.3354,8.5463,8.0323,8.0718,206698,0
2010-08-24,7.9664,8.0652,7.7095,8.006,74673,0
2010-08-25,7.9598,8.0652,7.8478,7.9928,118631,0
2010-08-26,8.006,8.1048,7.9071,7.9071,52140,0
2010-08-27,7.9862,8.2432,7.9466,8.2432,44893,0
2010-08-30,8.1904,8.2498,7.8808,7.9006,93014,0
2010-08-31,7.9532,8.0917,7.8676,7.9862,65642,0
2010-09-01,8.1048,8.487,8.1048,8.487,69481,0
2010-09-02,8.4475,8.5792,8.408,8.5792,65164,0
2010-09-03,8.6912,8.744,8.4738,8.6254,72838,0
2010-09-07,8.6121,8.7308,8.5792,8.7176,84359,0
2010-09-08,8.7176,9.0273,8.7176,9.0009,72905,0
2010-09-09,9.0537,9.0603,8.8032,9.0537,60440,0
2010-09-10,9.0603,9.0603,8.7835,8.8032,54246,0
2010-09-13,8.8692,9.3634,8.7835,9.2514,174694,0
2010-09-14,9.258,9.3172,9.0537,9.1393,180135,0
2010-09-15,9.0734,9.2052,8.6912,8.8032,103054,0
2010-09-16,8.7637,8.8297,8.4804,8.7572,57804,0
2010-09-17,8.8823,9.0009,8.6649,8.6649,161292,0
2010-09-20,8.7835,8.7835,8.5595,8.7374,88653,0
2010-09-21,8.7044,8.7703,8.5265,8.5595,126425,0
2010-09-22,8.5397,8.5529,8.1246,8.1641,65059,0
2010-09-23,8.1114,8.4606,8.0257,8.0983,58851,0
2010-09-24,8.23,8.7835,8.23,8.7308,93389,0
2010-09-27,8.7374,8.7703,8.5331,8.6978,117345,0
2010-09-28,8.744,8.7769,8.4013,8.5726,208416,0
2010-09-29,8.52,9.0273,8.52,8.968,56022,0
2010-09-30,9.0537,9.1525,8.9153,8.9878,68113,0
2010-10-01,9.0603,9.2514,8.9153,9.2447,161657,0
2010-10-04,9.3106,9.3568,9.1986,9.225,34793,0
2010-10-05,9.3568,9.4226,9.2843,9.4029,119316,0
2010-10-06,9.3304,9.653,9.3238,9.581,78539,0
2010-10-07,9.554,9.647,9.1393,9.1657,70262,0
2010-10-08,9.1261,9.3568,9.1064,9.3041,57722,0
2010-10-11,9.3238,9.713,9.2646,9.561,24822,0
2010-10-12,9.561,9.561,9.4292,9.4622,34415,0
2010-10-13,9.601,9.601,9.2975,9.4161,78638,0
2010-10-14,9.4424,9.4424,9.0932,9.146,40510,0
2010-10-15,9.3568,9.3568,8.856,8.8955,77939,0
2010-10-18,8.8955,9.08,8.8955,9.0669,44436,0
2010-10-19,8.9284,9.1129,8.8955,9.0339,77960,0
2010-10-20,9.1195,9.192,9.0273,9.1261,53586,0
2010-10-21,9.1986,9.1986,8.9218,9.08,72386,0
2010-10-22,9.0866,9.146,8.9483,9.0669,28998,0
2010-10-25,9.0932,9.1723,8.9944,9.1591,64112,0
2010-10-26,9.1393,9.2315,9.0339,9.0932,66469,0
2010-10-27,9.0603,9.1591,8.6188,9.0207,89478,0
2010-10-28,9.0669,9.1129,8.8098,8.8823,113031,0
2010-10-29,8.8032,9.0009,8.4804,8.9153,98536,0
2010-11-01,8.9218,8.9218,8.5463,8.5924,117700,0
2010-11-02,8.632,8.711,8.599,8.6386,83760,0
2010-11-03,8.6188,8.6715,8.5595,8.6451,21849,0
2010-11-04,8.9614,9.449,8.9614,9.225,199106,0
2010-11-05,9.2711,9.4226,9.0603,9.2514,175443,0
2010-11-08,9.225,9.3897,9.1525,9.3831,76198,0
2010-11-09,9.3634,9.3634,9.1327,9.1723,48266,0
2010-11-10,9.2381,9.4161,9.2052,9.2118,60495,0
2010-11-11,9.1195,9.502,9.1129,9.3897,202778,0
2010-11-12,9.3634,9.3897,9.3238,9.37,131893,0
2010-11-15,9.3897,9.739,9.3634,9.713,379125,0
2010-11-16,9.666,9.759,9.541,9.68,96765,0
2010-11-17,9.68,9.693,9.3897,9.561,363199,0
2010-11-18,9.64,9.884,9.548,9.607,89632,0
2010-11-19,9.739,9.91,9.581,9.871,145463,0
2010-11-22,9.825,10.095,9.752,10.068,121749,0
2010-11-23,9.97,10.26,9.943,10.075,387625,0
2010-11-24,10.115,10.477,10.036,10.391,195335,0
2010-11-26,10.372,10.378,10.266,10.378,56620,0
2010-11-29,10.279,10.437,10.266,10.385,151812,0
2010-11-30,10.279,10.457,9.581,9.792,1353302,0
2010-12-01,9.956,10.451,9.825,10.365,240260,0
2010-12-02,10.345,10.523,10.319,10.451,111213,0
2010-12-03,10.385,10.484,10.332,10.444,124405,0
2010-12-06,10.418,10.457,10.332,10.437,82152,0
2010-12-07,10.543,10.543,10.385,10.411,93954,0
2010-12-08,10.451,10.53,10.411,10.444,124315,0
2010-12-09,10.53,10.53,10.378,10.464,76454,0
2010-12-10,10.484,10.484,10.365,10.457,281581,0
2010-12-13,10.497,10.556,10.345,10.378,155557,0
2010-12-14,10.378,10.464,10.339,10.424,133664,0
2010-12-15,10.418,10.503,10.385,10.424,150663,0
2010-12-16,10.444,10.49,10.385,10.47,195213,0
2010-12-17,10.437,10.622,10.418,10.615,232146,0
2010-12-20,10.642,10.806,10.464,10.662,299785,0
2010-12-21,10.721,10.899,10.655,10.82,165171,0
2010-12-22,10.872,11.096,10.839,10.879,70938,0
2010-12-23,10.879,10.886,10.727,10.76,145278,0
2010-12-27,10.734,10.846,10.734,10.76,64961,0
2010-12-28,10.774,10.793,10.708,10.734,52643,0
2010-12-29,10.774,10.774,10.708,10.708,36070,0
2010-12-30,10.721,10.721,10.556,10.635,94837,0
2010-12-31,10.668,10.754,10.582,10.655,83774,0
2011-01-03,10.767,10.82,10.602,10.629,53761,0
2011-01-04,10.675,10.787,10.503,10.543,92511,0
2011-01-05,10.503,10.727,10.503,10.662,118553,0
2011-01-06,10.648,10.806,10.642,10.8,104398,0
2011-01-07,10.853,10.998,10.774,10.872,53739,0
2011-01-10,10.813,11.024,10.741,11.011,78854,0
2011-01-11,11.063,11.281,11.037,11.096,49088,0
2011-01-12,11.175,11.175,10.918,11.024,48968,0
2011-01-13,11.044,11.136,10.912,11.129,50181,0
2011-01-14,11.149,11.202,11.103,11.195,61254,0
2011-01-18,11.142,11.202,10.859,11.195,76951,0
2011-01-19,11.189,11.373,10.82,10.833,85923,0
2011-01-20,10.826,10.938,10.648,10.708,96723,0
2011-01-21,10.741,10.813,10.708,10.708,40176,0
2011-01-24,10.741,10.806,10.681,10.734,42934,0
2011-01-25,10.655,10.787,10.582,10.787,60904,0
2011-01-26,10.806,10.925,10.774,10.892,67297,0
2011-01-27,10.965,11.063,10.846,10.945,64262,0
2011-01-28,11.03,11.03,10.141,10.339,166371,0
2011-01-31,10.404,10.754,9.818,9.818,139262,0
2011-02-01,9.897,10.484,9.772,10.332,86161,0
2011-02-02,10.372,10.813,10.154,10.596,56158,0
2011-02-03,10.589,10.892,10.319,10.826,120710,0
2011-02-04,10.886,10.886,10.418,10.437,31620,0
2011-02-07,10.437,10.668,10.437,10.563,40930,0
2011-02-08,10.543,10.642,10.029,10.062,96398,0
2011-02-09,9.963,10.009,9.699,9.897,113535,0
2011-02-10,9.858,9.917,9.798,9.838,47200,0
2011-02-11,9.838,10.213,9.785,10.095,685005,0
2011-02-14,10.121,10.372,10.082,10.358,56259,0
2011-02-15,10.365,10.609,10.365,10.477,64473,0
2011-02-16,10.431,10.497,10.352,10.49,86405,0
2011-02-18,10.754,11.861,10.543,11.479,201761,0
2011-02-22,11.492,11.907,11.334,11.854,198769,0
2011-02-23,11.821,11.92,11.103,11.189,169507,0
2011-02-24,11.393,11.736,11.156,11.637,294848,0
2011-02-25,11.676,12.315,11.591,12.256,242241,0
2011-02-28,12.362,12.401,11.966,12.078,148928,0
2011-03-01,12.138,12.19,11.729,11.755,100139,0
2011-03-02,11.729,11.953,11.729,11.808,166346,0
2011-03-03,11.867,11.979,11.821,11.94,146425,0
2011-03-04,11.927,11.953,11.821,11.854,161361,0
2011-03-07,11.953,12.151,11.861,11.887,96019,0
2011-03-08,11.894,12.487,11.874,12.269,82212,0
2011-03-09,12.184,12.711,11.973,12.065,234865,0
2011-03-10,12.006,12.23,11.736,11.821,225090,0
2011-03-11,12.006,12.362,11.828,12.203,88139,0
2011-03-14,12.091,12.19,11.894,12.164,111824,0
2011-03-15,11.894,12.144,11.894,12.085,94160,0
2011-03-16,12.085,12.401,11.953,12.217,113410,0
2011-03-17,12.447,12.506,12.019,12.072,138317,0
2011-03-18,12.157,12.684,12.072,12.566,481789,0
2011-03-21,12.836,12.948,12.586,12.717,211976,0
2011-03-22,12.684,12.717,12.394,12.625,80081,0
2011-03-23,12.632,12.632,12.401,12.559,146811,0
2011-03-24,12.625,12.684,12.335,12.375,173452,0
2011-03-25,12.408,12.5,12.217,12.329,93630,0
2011-03-28,12.322,12.553,12.296,12.447,103073,0
2011-03-29,12.546,13.231,12.46,13.218,344654,0
2011-03-30,13.244,13.363,13.113,13.304,102823,0
2011-03-31,13.31,13.739,13.251,13.37,146512,0
2011-04-01,13.429,13.554,13.231,13.31,84861,0
2011-04-04,13.33,13.403,13.106,13.291,73206,0
2011-04-05,13.284,13.31,13.106,13.165,82100,0
2011-04-06,13.205,13.271,12.981,13.053,87616,0
2011-04-07,13.1,13.185,12.915,12.935,124711,0
2011-04-08,13.014,13.113,12.994,13.027,73724,0
2011-04-11,13.007,13.053,12.981,13.014,87207,0
2011-04-12,12.882,13.165,12.856,12.941,125192,0
2011-04-13,12.994,13.106,12.935,13.014,99004,0
2011-04-14,12.955,13.475,12.955,13.462,105215,0
2011-04-15,13.403,13.732,13.291,13.337,204552,0
2011-04-18,13.179,13.363,13.047,13.35,121458,0
2011-04-19,13.409,13.455,13.317,13.436,172714,0
2011-04-20,13.607,13.838,13.337,13.508,129913,0
2011-04-21,13.574,13.574,13.35,13.567,62711,0
2011-04-25,13.501,13.554,13.304,13.475,46168,0
2011-04-26,13.436,13.587,13.304,13.574,75371,0
2011-04-27,13.35,13.468,13.04,13.462,270698,0
2011-04-28,13.403,13.64,13.324,13.614,259561,0
2011-04-29,13.607,13.903,13.594,13.719,202936,0
2011-05-02,13.805,13.805,13.594,13.594,137475,0
2011-05-03,13.574,13.739,13.198,13.468,229529,0
2011-05-04,13.416,13.416,12.52,12.546,211065,0
2011-05-05,12.381,12.553,11.815,12.322,433816,0
2011-05-06,12.441,12.546,12.164,12.23,252291,0
2011-05-09,12.138,12.526,12.091,12.408,220607,0
2011-05-10,12.454,12.559,12.243,12.487,125368,0
2011-05-11,12.467,12.513,12.256,12.263,124738,0
2011-05-12,12.315,12.447,12.045,12.296,89981,0
2011-05-13,12.322,12.368,11.815,11.966,91552,0
2011-05-16,11.874,11.96,11.683,11.696,79675,0
2011-05-17,11.597,11.94,11.597,11.716,68328,0
2011-05-18,11.768,12.256,11.696,12.111,277701,0
2011-05-19,12.197,12.315,11.887,12.203,76086,0
2011-05-20,12.157,12.296,12.078,12.091,106115,0
2011-05-23,11.973,12.019,11.558,11.861,124135,0
2011-05-24,11.88,11.92,11.808,11.821,116132,0
2011-05-25,11.775,12.21,11.689,12.17,225121,0
2011-05-26,12.111,12.19,11.755,11.841,219288,0
2011-05-27,11.913,11.96,11.676,11.927,131997,0
2011-05-31,11.973,12.197,11.828,12.131,216880,0
2011-06-01,12.124,12.177,11.472,11.571,266831,0
2011-06-02,11.571,11.834,11.446,11.703,79992,0
2011-06-03,11.498,11.656,11.347,11.367,95300,0
2011-06-06,11.367,11.722,11.367,11.63,142930,0
2011-06-07,11.729,11.946,11.525,11.867,142305,0
2011-06-08,11.808,11.953,11.663,11.795,113976,0
2011-06-09,11.841,11.848,11.538,11.591,57940,0
2011-06-10,11.663,11.94,11.446,11.841,336263,0
2011-06-13,11.907,12.085,11.696,11.795,186541,0
2011-06-14,11.894,11.973,11.742,11.953,219751,0
2011-06-15,11.841,12.025,11.742,11.828,151278,0
2011-06-16,11.854,11.9,11.584,11.854,119926,0
2011-06-17,11.927,11.927,11.538,11.768,227898,0
2011-06-20,11.742,12.025,11.268,11.887,452741,0
2011-06-21,11.979,12.296,11.861,12.217,404594,0
2011-06-22,12.138,12.506,12.138,12.282,70997,0
2011-06-23,12.157,12.777,12.058,12.559,130706,0
2011-06-24,12.579,12.678,12.236,12.375,793875,0
2011-06-27,12.348,12.724,12.236,12.684,164466,0
2011-06-28,12.684,12.961,12.645,12.724,299768,0
2011-06-29,12.744,12.79,12.671,12.711,157117,0
2011-06-30,12.757,12.849,12.698,12.783,221144,0
2011-07-01,12.796,13.04,12.737,12.928,168098,0
2011-07-05,12.895,12.922,12.684,12.862,86597,0
2011-07-06,12.856,12.876,12.717,12.856,73772,0
2011-07-07,12.948,12.948,12.79,12.882,101624,0
2011-07-08,12.816,13.284,12.684,12.981,250726,0
2011-07-11,12.843,12.922,12.625,12.704,169404,0
2011-07-12,12.684,12.783,12.665,12.717,241541,0
2011-07-13,12.81,13.053,12.79,13.053,270984,0
2011-07-14,13.06,13.067,12.684,12.796,97412,0
2011-07-15,12.823,13.113,12.823,13.02,132510,0
2011-07-18,13.007,13.007,12.678,12.691,129267,0
2011-07-19,12.876,13.086,12.711,13.086,163016,0
2011-07-20,13.067,13.396,13.034,13.218,90567,0
2011-07-21,13.244,13.765,13.218,13.607,142937,0
2011-07-22,13.6,13.666,13.422,13.455,89582,0
2011-07-25,13.337,13.6,13.264,13.416,119497,0
2011-07-26,13.383,13.383,12.717,12.77,84992,0
2011-07-27,12.698,12.698,12.263,12.362,307247,0
2011-07-28,12.348,12.553,12.256,12.355,86837,0
2011-07-29,12.203,12.368,12.065,12.223,97143,0
2011-08-01,12.322,12.322,11.992,12.256,148848,0
2011-08-02,12.177,12.269,11.907,12.025,179645,0
2011-08-03,12.012,12.302,11.762,12.131,164012,0
2011-08-04,11.986,12.25,11.419,11.439,271711,0
2011-08-05,11.558,12.632,11.274,12.23,277923,0
2011-08-08,11.94,12.724,10.984,11.011,293012,0
2011-08-09,11.202,11.907,10.76,11.894,330680,0
2011-08-10,11.498,11.564,11.024,11.235,293314,0
2011-08-11,11.175,12.217,11.169,11.9,244842,0
2011-08-12,11.887,12.243,11.854,12.197,105699,0
2011-08-15,12.454,12.915,12.454,12.829,234961,0
2011-08-16,12.724,12.823,12.335,12.651,209692,0
2011-08-17,12.724,12.803,12.23,12.276,78300,0
2011-08-18,11.96,12.012,11.274,11.406,164408,0
2011-08-19,11.175,11.472,10.872,10.886,101223,0
2011-08-22,11.156,11.465,11.044,11.301,78619,0
2011-08-23,11.327,12.394,11.327,12.362,200773,0
2011-08-24,12.348,12.75,12.157,12.671,173070,0
2011-08-25,12.796,12.849,12.151,12.816,239768,0
2011-08-26,12.724,13.429,12.605,13.383,382521,0
2011-08-29,13.561,14.108,13.429,13.508,443750,0
2011-08-30,13.455,13.561,13.284,13.356,376334,0
2011-08-31,13.403,13.607,13.277,13.581,508678,0
2011-09-01,13.587,13.732,13.284,13.356,221120,0
2011-09-02,13.119,13.119,12.711,12.75,226548,0
2011-09-06,12.362,12.908,12.322,12.632,218253,0
2011-09-07,12.849,12.849,12.434,12.803,313034,0
2011-09-08,12.684,12.698,12.52,12.586,257733,0
2011-09-09,12.52,12.599,12.302,12.322,353621,0
2011-09-12,12.164,12.362,12.032,12.302,253307,0
2011-09-13,12.329,12.474,12.138,12.388,177391,0
2011-09-14,12.52,12.52,12.091,12.276,241690,0
2011-09-15,12.414,12.5,12.124,12.394,140928,0
2011-09-16,12.487,12.487,12.157,12.256,358735,0
2011-09-19,12.085,12.315,12.078,12.223,162179,0
2011-09-20,12.256,12.269,12.078,12.131,344008,0
2011-09-21,12.138,12.203,11.38,11.406,530651,0
2011-09-22,11.063,11.063,10.227,10.365,360305,0
2011-09-23,10.332,10.701,10.154,10.26,489515,0
2011-09-26,10.82,12.263,10.82,12.25,433057,0
2011-09-27,12.441,12.454,11.94,12.045,286453,0
2011-09-28,12.078,12.144,11.637,11.643,186913,0
2011-09-29,11.913,12.177,11.604,11.986,157387,0
2011-09-30,11.788,12.441,11.782,12.394,753857,0
2011-10-03,12.289,12.605,12.164,12.269,653191,0
2011-10-04,12.138,13.027,12.045,12.908,323340,0
2011-10-05,12.955,13.152,12.559,13.04,242050,0
2011-10-06,12.981,13.838,12.961,13.772,309211,0
2011-10-07,13.857,14.002,13.218,13.238,229626,0
2011-10-10,13.436,14.081,13.436,14.075,217963,0
2011-10-11,13.923,14.141,13.693,13.778,249523,0
2011-10-12,13.943,13.956,13.534,13.686,308855,0
2011-10-13,13.646,14.002,13.567,13.653,193397,0
2011-10-14,13.831,14.154,13.758,14.127,158339,0
2011-10-17,14.101,14.127,13.587,13.627,117168,0
2011-10-18,13.712,14.206,13.528,13.989,249952,0
2011-10-19,13.956,14.424,13.805,13.877,158380,0
2011-10-20,13.956,14.042,13.508,13.838,175476,0
2011-10-21,14.121,14.121,13.91,14.048,252490,0
2011-10-24,14.134,14.431,13.93,14.358,354672,0
2011-10-25,14.187,14.22,13.679,13.706,125100,0
2011-10-26,14.009,14.141,13.587,14.088,198541,0
2011-10-27,14.549,14.826,14.391,14.615,336070,0
2011-10-28,14.589,14.879,14.404,14.562,119230,0
2011-10-31,14.411,15.445,14.411,15.063,503414,0
2011-11-01,15.07,15.986,14.595,15.307,654143,0
2011-11-02,14.846,15.814,14.846,15.762,492045,0
2011-11-03,15.907,16.704,15.682,16.295,478665,0
2011-11-04,16.467,16.467,15.682,15.88,468697,0
2011-11-07,15.841,15.999,15.538,15.9,270152,0
2011-11-08,15.946,16.651,15.933,16.585,288028,0
2011-11-09,16.328,16.658,16.177,16.401,448037,0
2011-11-10,16.684,16.75,16.341,16.447,279119,0
2011-11-11,16.559,16.776,16.506,16.598,275376,0
2011-11-14,16.882,16.882,16.157,16.236,368567,0
2011-11-15,16.144,16.243,15.867,16.111,458061,0
2011-11-16,15.953,15.992,15.597,15.656,394293,0
2011-11-17,15.669,15.821,15.472,15.557,157850,0
2011-11-18,15.57,15.847,15.485,15.748,252557,0
2011-11-21,15.814,15.966,15.557,15.65,319680,0
2011-11-22,15.669,15.808,15.485,15.584,148439,0
2011-11-23,15.498,15.531,14.951,14.958,241503,0
2011-11-25,14.865,15.063,14.694,14.701,84701,0
2011-11-28,15.248,15.841,15.234,15.735,395332,0
2011-11-29,15.748,15.9,15.531,15.768,202479,0
2011-11-30,16.381,16.546,16.282,16.519,554144,0
2011-12-01,16.539,16.592,16.289,16.374,423305,0
2011-12-02,16.638,16.71,16.308,16.335,331759,0
2011-12-05,16.605,17.086,16.473,16.849,346685,0
2011-12-06,16.855,17.132,16.658,16.809,254101,0
2011-12-07,17.284,17.62,17.033,17.429,1010657,0
2011-12-08,17.356,17.791,17.356,17.501,451791,0
2011-12-09,17.528,18.325,17.35,18.193,556058,0
2011-12-12,18.279,18.648,18.061,18.582,502479,0
2011-12-13,18.74,18.832,17.864,17.962,687452,0
2011-12-14,17.738,17.91,17.205,17.6,494247,0
2011-12-15,17.85,18.298,17.534,18.272,413267,0
2011-12-16,18.437,18.78,18.391,18.727,785862,0
2011-12-19,18.819,18.845,18.134,18.206,341060,0
2011-12-20,18.522,18.694,18.522,18.634,405761,0
2011-12-21,18.529,19.03,18.16,18.99,442811,0
2011-12-22,19.148,19.148,18.621,18.654,245186,0
2011-12-23,18.707,18.819,18.542,18.74,127585,0
2011-12-27,18.727,18.872,18.714,18.76,183037,0
2011-12-28,18.72,18.74,18.16,18.641,288543,0
2011-12-29,18.674,18.977,18.588,18.747,144304,0
2011-12-30,18.716,18.83,18.452,18.47,115981,0
2012-01-03,18.845,18.99,18.45,18.496,250055,0
2012-01-04,18.371,18.516,18.259,18.364,221434,0
2012-01-05,18.312,18.47,18.002,18.094,414320,0
2012-01-06,18.114,18.318,17.936,18.219,277733,0
2012-01-09,18.378,18.911,18.213,18.654,515402,0
2012-01-10,18.938,19.228,18.878,18.99,397180,0
2012-01-11,19.162,19.405,19.01,19.405,211016,0
2012-01-12,19.518,19.774,19.241,19.55,297439,0
2012-01-13,19.313,19.583,19.03,19.465,171155,0
2012-01-17,19.656,20.097,19.485,19.524,219885,0
2012-01-18,19.57,19.847,19.57,19.735,542336,0
2012-01-19,19.873,20.071,19.544,19.597,211821,0
2012-01-20,19.603,19.603,19.274,19.392,217714,0
2012-01-23,19.333,19.695,19.247,19.537,185486,0
2012-01-24,19.392,19.57,19.201,19.346,206634,0
2012-01-25,19.287,20.064,19.188,19.827,264721,0
2012-01-26,19.814,19.933,19.524,19.702,190185,0
2012-01-27,19.57,19.794,19.412,19.682,133049,0
2012-01-30,19.59,19.761,19.109,19.267,452202,0
2012-01-31,19.313,19.506,19.067,19.146,260726,0
2012-02-01,19.234,19.531,19.116,19.208,356964,0
2012-02-02,19.188,19.274,18.463,18.615,601980,0
2012-02-03,18.819,19.195,18.549,19.168,413264,0
2012-02-06,19.063,19.234,18.924,19.043,123004,0
2012-02-07,19.056,19.135,18.714,18.74,371417,0
2012-02-08,18.78,19.32,18.654,19.3,301712,0
2012-02-09,19.438,19.518,19.043,19.076,183978,0
2012-02-10,18.938,19.05,18.905,19.05,138668,0
2012-02-13,19.181,19.511,19.076,19.498,411561,0
2012-02-14,19.603,19.992,16.73,17.317,1552362,0
2012-02-15,16.915,17.462,16.598,16.757,886901,0
2012-02-16,16.803,17.046,16.757,16.961,414139,0
2012-02-17,17,17.995,17,17.653,732968,0
2012-02-21,17.666,18.14,17.495,17.929,635023,0
2012-02-22,17.929,18.002,17.626,17.883,328843,0
2012-02-23,17.883,17.956,17.376,17.883,306879,0
2012-02-24,17.91,17.91,17.6,17.778,268111,0
2012-02-27,17.613,17.653,17.33,17.514,614497,0
2012-02-28,17.574,17.633,16.763,17.014,420866,0
2012-02-29,17.1,17.285,16.767,16.767,428701,0
2012-03-01,16.869,16.961,16.335,16.42,821401,0
2012-03-02,16.335,16.539,16.164,16.374,350053,0
2012-03-05,16.308,16.473,16.236,16.401,345465,0
2012-03-06,16.17,16.315,16.038,16.196,310093,0
2012-03-07,16.302,16.46,16.164,16.46,327245,0
2012-03-08,16.506,16.869,16.341,16.822,280111,0
2012-03-09,16.816,17.145,16.737,17.106,297859,0
2012-03-12,17.086,17.198,16.948,17.106,238816,0
2012-03-13,17.198,17.264,16.981,17.264,337741,0
2012-03-14,17.198,17.284,17.04,17.198,259458,0
2012-03-15,17.145,17.336,16.981,17.112,504617,0
2012-03-16,17.132,17.132,16.559,16.77,615217,0
2012-03-19,16.724,16.908,16.513,16.842,469830,0
2012-03-20,16.691,16.757,16.486,16.546,502767,0
2012-03-21,16.605,16.71,16.572,16.572,331391,0
2012-03-22,16.473,16.473,16.216,16.249,351885,0
2012-03-23,16.302,16.302,16.005,16.164,276333,0
2012-03-26,16.269,16.539,16.269,16.467,254075,0
2012-03-27,16.473,16.559,16.302,16.388,235870,0
2012-03-28,16.335,16.427,16.012,16.427,379411,0
2012-03-29,16.289,16.368,15.992,16.15,270634,0
2012-03-30,16.266,16.284,16.135,16.179,222312,0
2012-04-02,16.071,16.262,16.058,16.104,328698,0
2012-04-03,16.052,16.183,15.729,15.847,257524,0
2012-04-04,15.636,15.669,15.393,15.452,361668,0
2012-04-05,15.419,15.623,15.373,15.491,174964,0
2012-04-09,15.287,15.386,15.063,15.314,323573,0
2012-04-10,15.314,15.34,14.76,14.826,316546,0
2012-04-11,15.004,15.241,14.872,15.241,597216,0
2012-04-12,15.287,15.564,15.281,15.544,248493,0
2012-04-13,15.491,15.722,15.393,15.538,211307,0
2012-04-16,15.663,16.058,15.656,15.926,395554,0
2012-04-17,16.098,16.183,15.874,15.9,258880,0
2012-04-18,15.768,15.814,15.61,15.63,197499,0
2012-04-19,15.63,15.735,15.333,15.379,184379,0
2012-04-20,15.524,15.748,15.366,15.636,282721,0
2012-04-23,15.485,15.63,15.162,15.557,246948,0
2012-04-24,15.557,15.808,15.439,15.742,206273,0
2012-04-25,15.874,16.144,15.584,15.781,219064,0
2012-04-26,15.722,15.913,15.623,15.828,185575,0
2012-04-27,15.814,16.025,15.788,15.979,223266,0
2012-04-30,15.959,15.977,15.784,15.871,189901,0
2012-05-01,15.92,16.407,15.755,16.183,297926,0
2012-05-02,16.065,16.157,15.808,16.157,184155,0
2012-05-03,16.098,16.111,15.3,15.491,208664,0
2012-05-04,15.393,15.491,15.182,15.241,195634,0
2012-05-07,15.122,15.366,14.865,15.182,210615,0
2012-05-08,17.844,20.17,17.844,19.036,3833378,0
2012-05-09,18.186,18.417,17.534,17.771,1547890,0
2012-05-10,17.877,17.943,17.521,17.791,591962,0
2012-05-11,17.435,17.831,17.435,17.705,322051,0
2012-05-14,17.488,17.791,17.251,17.396,265244,0
2012-05-15,17.323,17.646,17.297,17.356,167671,0
2012-05-16,17.435,17.547,17.172,17.396,182968,0
2012-05-17,17.448,17.607,17,17,272585,0
2012-05-18,16.967,17.165,16.717,17.132,239998,0
2012-05-21,17.257,18.516,17.257,18.213,895234,0
2012-05-22,18.318,18.45,16.895,17.198,651005,0
2012-05-23,17.014,17.093,16.546,16.585,407062,0
2012-05-24,16.704,16.934,16.308,16.631,257910,0
2012-05-25,16.684,16.717,16.486,16.645,133840,0
2012-05-29,16.974,17.112,16.664,16.73,180875,0
2012-05-30,16.631,16.697,16.276,16.447,236985,0
2012-05-31,16.74,16.986,16.161,16.31,552276,0
2012-06-01,15.94,16.111,15.617,15.874,524472,0
2012-06-04,16.019,16.098,15.623,15.781,749833,0
2012-06-05,15.749,16.126,15.731,16.021,361503,0
2012-06-06,16.161,16.802,16.144,16.618,371128,0
2012-06-07,16.828,17.188,16.67,16.837,494319,0
2012-06-08,16.803,17.231,16.579,16.908,339679,0
2012-06-11,17.152,17.185,16.539,16.552,385220,0
2012-06-12,16.671,17.416,16.645,17.317,319645,0
2012-06-13,17.251,17.297,16.934,17.014,326524,0
2012-06-14,17.007,17.284,16.869,17.158,248816,0
2012-06-15,17.153,17.557,17.056,17.434,373495,0
2012-06-18,17.304,17.304,17.099,17.178,391036,0
2012-06-19,17.211,17.462,17.099,17.389,395506,0
2012-06-20,17.317,17.949,17.007,17.521,759856,0
2012-06-21,17.686,17.686,16.414,16.48,678310,0
2012-06-22,16.574,16.574,16.108,16.223,807715,0
2012-06-25,16.021,16.047,15.819,15.907,330018,0
2012-06-26,15.924,16.012,15.573,15.766,416641,0
2012-06-27,15.88,15.898,15.705,15.784,470254,0
2012-06-28,15.634,15.863,15.52,15.652,355487,0
2012-06-29,16.012,16.012,15.819,15.854,540572,0
2012-07-02,16.24,18.268,16.108,18.233,1280389,0
2012-07-03,18.435,18.839,18.084,18.435,345744,0
2012-07-05,18.505,19.681,18.505,19.646,587413,0
2012-07-06,19.471,20.243,19.339,19.813,408325,0
2012-07-09,20.015,20.498,19.909,20.129,757510,0
2012-07-10,20.348,20.366,19.102,19.234,959308,0
2012-07-11,19.225,19.479,19.111,19.409,435579,0
2012-07-12,19.313,19.418,19.111,19.339,268753,0
2012-07-13,19.427,19.822,19.33,19.664,431670,0
2012-07-16,19.497,19.822,19.435,19.62,260526,0
2012-07-17,19.813,19.813,19.444,19.497,193109,0
2012-07-18,19.427,20.129,19.427,20.085,198986,0
2012-07-19,20.12,20.19,19.602,19.672,266881,0
2012-07-20,19.462,19.945,19.462,19.839,174265,0
2012-07-23,19.444,19.945,19.33,19.734,297038,0
2012-07-24,19.751,19.751,18.839,19.049,349606,0
2012-07-25,19.304,19.664,19.172,19.321,287105,0
2012-07-26,19.611,19.795,19.4,19.655,225485,0
2012-07-27,19.804,20.41,19.778,20.006,278057,0
2012-07-30,20.146,20.269,19.839,19.997,255115,0
2012-07-31,20.024,20.48,19.988,20.032,263332,0
2012-08-01,20.182,20.471,19.33,19.55,547385,0
2012-08-02,21.051,22.236,20.454,20.471,1398716,0
2012-08-03,20.858,21.051,19.198,19.488,708166,0
2012-08-06,19.593,20.024,19.523,19.664,373509,0
2012-08-07,19.743,19.953,19.453,19.488,347399,0
2012-08-08,19.392,19.953,19.313,19.392,258016,0
2012-08-09,19.33,19.558,18.944,19.225,353696,0
2012-08-10,19.234,19.497,18.918,19.488,195008,0
2012-08-13,19.409,19.514,18.83,19.076,255631,0
2012-08-14,19.163,19.163,18.882,18.988,172648,0
2012-08-15,18.918,19.093,18.716,18.961,172244,0
2012-08-16,18.909,19.225,18.593,19.216,280120,0
2012-08-17,19.146,19.664,19.137,19.664,238695,0
2012-08-20,19.313,19.418,18.663,19.119,609363,0
2012-08-21,19.128,19.462,18.944,19.304,233941,0
2012-08-22,19.304,19.462,19.137,19.374,248240,0
2012-08-23,19.409,19.909,19.365,19.734,427386,0
2012-08-24,19.751,19.778,19.295,19.532,406499,0
2012-08-27,19.567,19.611,19.225,19.321,242134,0
2012-08-28,19.277,19.444,18.926,19.128,258618,0
2012-08-29,19.172,19.172,18.637,18.839,258918,0
2012-08-30,18.786,18.865,18.593,18.628,227625,0
2012-08-31,18.733,18.997,18.575,18.918,147443,0
2012-09-04,18.856,18.882,18.338,18.54,261117,0
2012-09-05,18.54,18.54,17.776,18.224,563335,0
2012-09-06,18.329,18.997,18.329,18.997,224445,0
2012-09-07,19.128,19.128,18.733,18.97,305569,0
2012-09-10,18.645,18.97,18.645,18.9,256224,0
2012-09-11,18.935,19.356,18.935,19.339,117199,0
2012-09-12,19.471,19.751,19.321,19.751,200425,0
2012-09-13,19.725,20.146,19.488,19.971,239148,0
2012-09-14,20.103,20.252,20.067,20.243,327128,0
2012-09-17,20.278,20.392,19.936,20.182,178051,0
2012-09-18,20.182,20.182,19.988,20.094,155926,0
2012-09-19,20.436,20.752,20.217,20.498,437991,0
2012-09-20,20.524,20.98,20.383,20.7,496733,0
2012-09-21,20.761,20.858,20.603,20.849,280957,0
2012-09-24,21.244,21.367,20.357,20.77,482435,0
2012-09-25,20.831,20.84,20.217,20.287,238573,0
2012-09-26,20.331,20.41,20.059,20.129,172181,0
2012-09-27,20.199,20.392,19.971,20.252,147685,0
2012-09-28,20.146,20.243,19.953,20.094,172841,0
2012-10-01,23.403,23.57,21.446,21.972,1912379,0
2012-10-02,22.262,22.824,22.051,22.762,775355,0
2012-10-03,22.789,23.193,22.657,22.754,730468,0
2012-10-04,22.824,22.999,22.604,22.833,375629,0
2012-10-05,22.859,22.964,22.367,22.622,487944,0
2012-10-08,22.657,22.815,22.166,22.315,357066,0
2012-10-09,22.262,22.631,22.262,22.42,294701,0
2012-10-10,22.385,22.385,21.902,22.174,374613,0
2012-10-11,22.262,22.359,21.964,22.113,199799,0
2012-10-12,22.139,22.762,22.139,22.675,286315,0
2012-10-15,22.815,22.894,22.429,22.815,239924,0
2012-10-16,22.964,23.184,22.824,23.087,223949,0
2012-10-17,23.087,23.21,22.885,23.105,192057,0
2012-10-18,23.035,23.14,22.666,22.798,187105,0
2012-10-19,22.692,23.052,22.561,22.868,322964,0
2012-10-22,22.631,22.719,22.236,22.499,295180,0
2012-10-23,22.376,22.912,22.192,22.868,203315,0
2012-10-24,23.043,23.447,22.912,23.412,264958,0
2012-10-25,23.579,24.509,23.579,24.167,759448,0
2012-10-26,24.307,25.168,24.307,24.869,817407,0
2012-10-31,28.925,30.4,28.53,29.847,5903590,0
2012-11-01,29.899,30.057,29.144,29.97,1799225,0
2012-11-02,30.154,30.593,29.847,30.154,1473684,0
2012-11-05,30.9,34.394,30.645,33.885,5986417,0
2012-11-06,33.955,33.99,31.927,32.928,3119788,0
2012-11-07,32.682,34.122,32.48,32.603,2201431,0
2012-11-08,32.656,32.656,30.373,30.417,2595660,0
2012-11-09,30.25,31.427,29.952,30.61,1480895,0
2012-11-12,30.681,31.532,30.461,31.339,779875,0
2012-11-13,30.988,31.418,30.742,31.014,549396,0
2012-11-14,30.988,30.988,29.812,29.855,935857,0
2012-11-15,29.864,30.751,29.566,30.207,707456,0
2012-11-16,30.329,30.531,29.706,30.154,511141,0
2012-11-19,30.391,31.146,29.952,30.926,471661,0
2012-11-20,30.786,31.515,30.549,31.436,471611,0
2012-11-21,31.4,31.945,30.566,30.979,488371,0
2012-11-23,31.067,31.251,30.83,30.979,203466,0
2012-11-26,29.25,30.154,27.968,28.1,4309529,0
2012-11-27,29.583,30.198,29.074,29.803,4791940,0
2012-11-28,29.627,30.505,29.346,30.25,1312284,0
2012-11-29,28.539,29.329,28.46,28.565,4636551,0
2012-11-30,28.653,28.863,28.486,28.644,1030880,0
2012-12-03,28.855,29.171,28.539,28.714,595157,0
2012-12-04,28.828,29.065,28.732,28.899,490291,0
2012-12-05,28.907,29.013,28.231,28.381,698148,0
2012-12-06,28.381,28.688,28.275,28.398,581966,0
2012-12-07,28.574,29.627,28.442,28.942,752046,0
2012-12-10,28.907,29.1,28.53,28.574,512626,0
2012-12-11,28.872,28.969,28.547,28.679,639169,0
2012-12-12,28.714,28.899,28.319,28.381,365514,0
2012-12-13,28.328,28.679,28.31,28.609,877766,0
2012-12-14,28.521,29.25,28.521,28.732,771113,0
2012-12-17,28.749,28.863,28.214,28.609,610273,0
2012-12-18,28.916,29.662,28.565,29.469,945296,0
2012-12-19,29.434,30.18,29.408,30.145,935070,0
2012-12-20,30.163,30.286,29.636,30.005,569548,0
2012-12-21,29.68,29.882,29.197,29.469,542361,0
2012-12-24,29.399,29.539,29.118,29.399,123505,0
2012-12-26,29.364,30.189,29.03,29.346,265646,0
2012-12-27,29.434,29.961,29.057,29.425,162880,0
2012-12-28,29.25,29.513,29.118,29.118,253521,0
2012-12-31,29.048,30.128,28.969,30.119,313256,0
2013-01-02,30.654,31.286,30.496,30.9,699724,0
2013-01-03,30.909,31.102,30.215,30.4,449146,0
2013-01-04,30.663,30.733,30.365,30.47,178433,0
2013-01-07,30.312,30.602,29.785,30.435,363779,0
2013-01-08,30.215,30.461,29.908,30.408,256296,0
2013-01-09,30.602,30.637,30.233,30.496,378931,0
2013-01-10,30.724,30.988,29.952,30.356,414000,0
2013-01-11,30.435,31.111,30.294,30.97,513653,0
2013-01-14,30.97,31.128,30.733,30.935,405939,0
2013-01-15,30.847,32.041,30.768,31.752,836659,0
2013-01-16,31.611,31.76,31.234,31.716,334628,0
2013-01-17,31.918,32.199,31.594,32.024,354719,0
2013-01-18,31.989,32.085,31.488,31.945,226948,0
2013-01-22,31.892,32.34,31.778,32.164,303219,0
2013-01-23,32.129,32.673,31.795,32.55,366240,0
2013-01-24,32.603,32.612,31.989,32.357,411451,0
2013-01-25,32.384,32.48,32.024,32.269,416694,0
2013-01-28,32.41,32.41,31.453,32.076,481597,0
2013-01-29,32.138,32.524,31.76,32.471,273471,0
2013-01-30,32.357,32.48,31.787,31.962,314589,0
2013-01-31,31.857,32.708,31.172,32.638,488753,0
2013-02-01,32.673,33.428,32.498,33.139,423062,0
2013-02-04,33.068,33.139,32.287,32.673,332120,0
2013-02-05,32.858,34.034,32.831,33.885,897039,0
2013-02-06,33.797,34.596,33.437,34.376,922251,0
2013-02-07,34.815,34.991,34.209,34.885,1281936,0
2013-02-08,35.842,36.343,34.771,35.588,1903171,0
2013-02-11,35.474,35.474,33.481,34.324,1740024,0
2013-02-12,34.262,34.885,34.051,34.324,703491,0
2013-02-13,34.324,34.771,34.174,34.482,680061,0
2013-02-14,34.227,34.227,31.119,31.304,4672991,0
2013-02-15,31.295,32.831,30.514,32.524,2474978,0
2013-02-19,32.577,32.972,31.971,32.515,1355250,0
2013-02-20,32.384,32.577,31.427,31.55,1177276,0
2013-02-21,30.426,30.461,29.276,29.943,5124721,0
2013-02-22,30.066,30.321,29.952,30.224,1023363,0
2013-02-25,30.408,30.681,29.891,29.926,1233114,0
2013-02-26,30.022,30.171,28.723,29.627,1098460,0
2013-02-27,29.645,30.25,29.522,29.794,777670,0
2013-02-28,29.93,30.68,29.77,30.24,966114,0
2013-03-01,30.128,30.523,29.645,30.408,1018288,0
2013-03-04,30.391,30.716,29.961,30.452,905404,0
2013-03-05,30.452,30.935,30.128,30.716,1238574,0
2013-03-06,30.742,30.874,30.312,30.593,1072679,0
2013-03-07,30.593,30.593,29.645,29.97,660275,0
2013-03-08,29.978,30.365,29.381,30.329,751385,0
2013-03-11,30.224,30.303,29.724,29.978,548395,0
2013-03-12,29.961,30.444,29.855,30.163,584619,0
2013-03-13,30.11,30.303,29.978,30.233,353367,0
2013-03-14,30.233,30.918,30.198,30.856,637881,0
2013-03-15,30.865,30.865,30.505,30.786,851195,0
2013-03-18,30.83,30.918,30.391,30.724,636571,0
2013-03-19,30.733,30.777,30.049,30.373,264249,0
2013-03-20,30.444,30.654,30.005,30.154,492581,0
2013-03-21,30.04,30.338,29.346,29.917,595171,0
2013-03-22,29.943,30.54,29.592,30.444,817497,0
2013-03-25,30.549,31.023,30.382,30.681,531108,0
2013-03-26,30.672,30.882,30.444,30.768,526554,0
2013-03-27,30.628,31.049,30.54,30.9,770959,0
2013-03-28,30.988,31.155,30.882,31.023,596078,0
2013-04-01,31.067,31.067,30.593,31.005,490455,0
2013-04-02,31.032,31.488,30.944,31.128,1271375,0
2013-04-03,31.014,31.023,30.022,30.128,838506,0
2013-04-04,30.233,30.277,29.776,30.119,336631,0
2013-04-05,29.618,30.233,29.285,30.18,350100,0
2013-04-08,30.198,30.874,30.128,30.856,337869,0
2013-04-09,30.935,31.304,30.786,31.111,446582,0
2013-04-10,31.198,31.436,30.83,31.155,626714,0
2013-04-11,31.058,31.242,30.997,31.076,1029468,0
2013-04-12,30.882,31.076,30.76,31.032,337612,0
2013-04-15,30.724,30.979,30.136,30.294,831659,0
2013-04-16,30.356,30.751,30.259,30.426,657758,0
2013-04-17,30.259,30.382,29.847,29.943,566356,0
2013-04-18,30.022,30.022,29.329,29.425,393598,0
2013-04-19,29.469,29.566,29.013,29.373,268683,0
2013-04-22,29.302,29.776,28.451,29.618,429534,0
2013-04-23,29.847,30.365,29.776,30.338,330885,0
2013-04-24,30.382,30.839,30.294,30.76,488709,0
2013-04-25,30.9,31.19,30.654,30.874,403702,0
2013-04-26,30.865,31.067,30.593,30.821,313727,0
2013-04-29,30.83,31.594,30.83,31.339,947455,0
2013-04-30,31.42,31.57,31.08,31.54,257718,0
2013-05-01,31.515,31.541,30.338,30.514,871738,0
2013-05-02,33.31,34.57,33.2,33.53,3784263,0
2013-05-03,34.06,34.455,33.902,33.902,1216438,0
2013-05-06,34.051,34.552,33.393,33.507,1585856,0
2013-05-07,32.45,32.61,31.94,32.08,5819569,0
2013-05-08,32.1,32.38,32.02,32.31,1645648,0
2013-05-09,32.23,32.35,31.41,31.59,1029646,0
2013-05-10,31.655,31.971,31.532,31.673,581933,0
2013-05-13,31.629,32.085,31.348,31.743,808545,0
2013-05-14,31.725,31.971,31.4,31.778,754348,0
2013-05-15,31.646,32.498,31.567,32.48,1269314,0
2013-05-16,32.489,32.612,32.322,32.489,1051687,0
2013-05-17,32.56,32.8,32.36,32.79,1279807,0
2013-05-20,32.814,32.858,32.559,32.831,754014,0
2013-05-21,32.849,33.288,32.831,33.112,1119225,0
2013-05-22,32.858,33.279,32.506,32.796,1151104,0
2013-05-23,32.384,33.016,32.322,32.902,689046,0
2013-05-24,32.9,33.27,32.78,33.09,663846,0
2013-05-28,33.26,33.76,33.18,33.75,768518,0
2013-05-29,33.61,34.05,33.3,34.02,831075,0
2013-05-30,34.06,34.982,33.955,34.929,1753374,0
2013-05-31,35.11,36.02,34.89,35.55,2344987,0
2013-06-03,36.06,36.23,34.88,35.19,1814530,0
2013-06-04,35.28,35.98,34.02,34.69,1306608,0
2013-06-05,34.6,35.19,34.36,35.11,1268242,0
2013-06-06,35.03,35.65,34.94,35.62,1027178,0
2013-06-07,35.88,36.41,35.62,35.93,1268549,0
2013-06-10,36.33,36.9,36.12,36.45,1541302,0
2013-06-11,36.18,36.33,35.68,36.05,881890,0
2013-06-12,36.18,36.32,35.42,35.56,720253,0
2013-06-13,35.47,35.75,35.22,35.64,765024,0
2013-06-14,34.52,34.9,34.52,34.84,2168158,0
2013-06-17,34.93,35.11,34.75,35,1719311,0
2013-06-18,35.02,35.4,34.97,35.28,1517859,0
2013-06-19,35.35,35.35,34.35,34.47,786335,0
2013-06-20,34.07,34.54,33.54,33.86,770323,0
2013-06-21,34.23,34.85,34.01,34.85,1961141,0
2013-06-24,34.65,35.27,34.5,35.07,1475107,0
2013-06-25,35.4,36,35.4,36,1436744,0
2013-06-26,36.14,36.48,35.89,35.95,886998,0
2013-06-27,36.37,37.4,36.35,37.1,1407961,0
2013-06-28,37.05,37.43,36.91,37.01,3598160,0
2013-07-01,37.33,39.11,37.11,38.98,1425773,0
2013-07-02,39,39.51,38.73,39.16,1266729,0
2013-07-03,39.02,39.48,38.71,38.93,380263,0
2013-07-05,39.5,39.72,39,39.72,709207,0
2013-07-08,39.9,40,39.24,39.59,528747,0
2013-07-09,39.73,39.88,39.08,39.21,883198,0
2013-07-10,39.28,39.28,38.43,39.01,742367,0
2013-07-11,39.57,40.55,39.14,40.47,1366863,0
2013-07-12,40.51,40.92,40.36,40.68,872428,0
2013-07-15,40.83,41.56,40.83,41.25,663604,0
2013-07-16,41.25,41.58,40.68,41.49,1203491,0
2013-07-17,41.81,42,41.28,41.54,824425,0
2013-07-18,41.52,41.75,41.05,41.12,603484,0
2013-07-19,41.08,41.16,40.6,41.01,841089,0
2013-07-22,41.2,41.5,41.07,41.22,389014,0
2013-07-23,41.32,41.51,40.89,41.12,537230,0
2013-07-24,41.24,41.24,40.73,40.96,558743,0
2013-07-25,41,41.65,40.49,41.64,580523,0
2013-07-26,41.29,41.39,40.4,41.15,656363,0
2013-07-29,41.18,41.65,40.88,41.03,778095,0
2013-07-30,43.9,44.3,42.41,43.2,2692538,0
2013-07-31,43.57,43.61,42.85,43.35,1260215,0
2013-08-01,43.62,43.69,43.03,43.45,1319981,0
2013-08-02,42.5,42.5,41.38,42.24,3347040,0
2013-08-05,42.3,42.57,42.23,42.47,1174047,0
2013-08-06,42.28,42.41,41.92,42.21,927602,0
2013-08-07,42.12,42.15,41.64,41.76,735233,0
2013-08-08,41.6,42.44,41.6,42.23,1029066,0
2013-08-09,41.33,42.56,39.29,42.34,1110956,0
2013-08-12,42.2,42.76,42.17,42.65,677568,0
2013-08-13,42.49,42.74,42.49,42.69,342153,0
2013-08-14,42.63,43.17,42.63,42.91,704988,0
2013-08-15,42.36,42.63,42,42.3,573992,0
2013-08-16,42.06,42.97,42.01,42.78,617538,0
2013-08-19,42.69,42.84,42.3,42.3,489398,0
2013-08-20,42.59,42.7,42.23,42.28,719948,0
2013-08-21,42.27,42.45,41.71,41.71,685362,0
2013-08-22,41.93,42.3,41.71,42.3,978007,0
2013-08-23,42.34,42.35,41.5,42.22,542536,0
2013-08-26,42.21,42.72,42.16,42.26,390458,0
2013-08-27,41.99,42.16,41.1,41.1,578986,0
2013-08-28,41.2,41.2,40.23,40.36,690240,0
2013-08-29,40.42,41.54,40.15,40.88,1438200,0
2013-08-30,40.88,40.91,39.54,39.59,790626,0
2013-09-03,39.99,40.2,39.37,39.7,553760,0
2013-09-04,39.79,40.11,39.56,39.95,549775,0
2013-09-05,39.86,40.39,39.86,40.29,383337,0
2013-09-06,40.5,40.61,39.62,39.69,661378,0
2013-09-09,39.88,40.04,39.11,39.99,762436,0
2013-09-10,40.31,40.67,40.28,40.63,660571,0
2013-09-11,40.63,40.8,40.25,40.77,741192,0
2013-09-12,40.84,41.64,40.77,41.4,734784,0
2013-09-13,41.54,41.78,41.38,41.65,454804,0
2013-09-16,42.2,42.28,41.5,41.57,408540,0
2013-09-17,41.61,41.91,41.44,41.87,463863,0
2013-09-18,41.81,42.19,41.5,42.07,419340,0
2013-09-19,42.16,42.52,41.65,42.18,315373,0
2013-09-20,42.37,43.6,42.35,43.6,1217994,0
2013-09-23,43.6,43.7,42.65,42.88,1009683,0
2013-09-24,43.06,43.74,42.65,43.47,634532,0
2013-09-25,43.67,44.24,43.29,43.48,735985,0
2013-09-26,43.49,43.79,43.27,43.64,471248,0
2013-09-27,43.34,44.14,42.92,43.02,541830,0
2013-09-30,42.7,42.72,41.97,42.64,747985,0
2013-10-01,42.68,43.43,42.65,42.96,580163,0
2013-10-02,42.86,43.05,42.29,42.38,341749,0
2013-10-03,42.43,42.49,41.61,42.13,550966,0
2013-10-04,42.18,42.73,41.95,42.05,502286,0
2013-10-07,41.57,42.3,41.57,41.74,445876,0
2013-10-08,42.01,42.06,39.15,40.26,1382394,0
2013-10-09,40.2,40.28,39.01,39.12,732877,0
2013-10-10,39.67,40.58,39.55,40.43,956011,0
2013-10-11,40.6,41.32,40.48,40.93,898366,0
2013-10-14,40.76,40.83,40.1,40.65,555992,0
2013-10-15,40.46,40.76,39.82,39.95,670690,0
2013-10-16,40.89,40.89,39.99,40.32,581686,0
2013-10-17,40.12,41.16,40.12,40.73,869053,0
2013-10-18,40.91,41.37,40.7,41.18,998807,0
2013-10-21,41.36,41.97,41.3,41.89,798735,0
2013-10-22,41.96,42.07,41.26,41.55,468356,0
2013-10-23,41.46,41.93,40.74,41.85,959128,0
2013-10-24,45.53,48.5,44.64,47.44,3940945,0
2013-10-25,47.63,52.32,47.5,50.44,3028186,0
2013-10-28,51.44,51.5,49.35,49.49,1336739,0
2013-10-29,49.96,50.19,49.04,49.65,832185,0
2013-10-30,49.81,50.13,49.08,49.17,727167,0
2013-10-31,49.3,50,48.67,49.35,633800,0
2013-11-01,49.3,49.34,47.37,47.63,1137926,0
2013-11-04,47.77,48.44,47.74,48.12,712576,0
2013-11-05,47.99,48.34,47.35,48.1,489695,0
2013-11-06,48.42,48.84,47.56,47.79,563090,0
2013-11-07,47.94,48.25,46.98,47.07,699672,0
2013-11-08,47.18,49.43,47.07,48.66,883170,0
2013-11-11,48.71,49.57,48.16,49.26,677931,0
2013-11-12,49.2,49.47,48.66,49.11,492362,0
2013-11-13,48.78,49.2,48.36,48.95,533503,0
2013-11-14,49.01,49.65,48.94,49.41,360756,0
2013-11-15,49.36,50.41,48.77,50.11,805345,0
2013-11-18,50.77,51.08,50.01,50.28,1055702,0
2013-11-19,50.46,50.46,49.53,49.88,544701,0
2013-11-20,50.18,50.18,49.36,49.68,349481,0
2013-11-21,49.68,51,49.55,50.86,639886,0
2013-11-22,51,51.09,49.92,50.44,370125,0
2013-11-25,50.73,51.35,50.15,51.34,813816,0
2013-11-26,51.65,53.61,51.35,53.02,1291802,0
2013-11-27,52.99,53.68,52.29,52.88,1028322,0
2013-11-29,53.37,53.74,52.93,53.26,460842,0
2013-12-02,53.28,53.71,52.46,52.75,705027,0
2013-12-03,52.75,53.09,52.09,52.93,764545,0
2013-12-04,52.68,53.16,52.21,52.8,1141229,0
2013-12-05,52.8,53.22,52.3,52.54,576859,0
2013-12-06,53.15,53.44,52.58,53.26,519486,0
2013-12-09,53.46,53.5,52.95,53.44,411952,0
2013-12-10,53.29,54,52.82,53.09,461343,0
2013-12-11,53.16,53.35,51.64,51.88,438341,0
2013-12-12,52,52.62,51.69,52.52,378751,0
2013-12-13,52.54,52.88,51.83,51.98,370232,0
2013-12-16,52.21,53.51,52.21,53.25,442734,0
2013-12-17,53.28,53.58,52.34,53.26,319093,0
2013-12-18,53.42,55,52.46,54.87,695582,0
2013-12-19,54.61,54.76,54.17,54.51,505696,0
2013-12-20,54.58,56.39,54.23,56.07,1180956,0
2013-12-23,56.19,56.66,55.85,56.11,572984,0
2013-12-24,56.11,57.05,56,56.13,231548,0
2013-12-26,56.5,56.65,55.83,56.54,269072,0
2013-12-27,56.52,56.59,55.55,56.24,360983,0
2013-12-30,56.34,56.54,55.76,55.96,260411,0
2013-12-31,55.95,56.79,55.72,56.64,347578,0
2014-01-02,56.49,56.92,55.03,56.29,601200,0
2014-01-03,56.75,57.27,55.88,56.75,550325,0
2014-01-06,57.29,57.29,55.74,55.76,620668,0
2014-01-07,56.09,56.48,55.52,56,651811,0
2014-01-08,55.08,55.6,54.57,54.99,1296404,0
2014-01-09,55.02,55.19,54.59,54.79,515990,0
2014-01-10,54.94,54.97,54.24,54.85,449993,0
2014-01-13,54.85,55.08,53.78,54.18,559683,0
2014-01-14,54.49,55.23,54.31,55.15,416129,0
2014-01-15,55.42,55.98,54.9,55.24,603322,0
2014-01-16,53.96,55.24,50.25,50.89,2258068,0
2014-01-17,50.7,50.82,48.84,49.86,2048503,0
2014-01-21,50.02,51.79,49.95,51.58,995850,0
2014-01-22,51.6,51.68,50.82,51.06,706795,0
2014-01-23,51.06,51.12,50.06,50.18,576091,0
2014-01-24,48.6,48.63,45.02,47.5,3241282,0
2014-01-27,47.81,48.48,45.71,45.72,1009724,0
2014-01-28,45.75,46.95,45.54,46.59,968404,0
2014-01-29,46.19,47.15,45.92,46.25,631611,0
2014-01-30,46.65,46.94,46,46.56,522865,0
2014-01-31,47.16,48.7,47.06,48.13,1029339,0
2014-02-03,48.18,48.18,45.85,46.42,822176,0
2014-02-04,46.44,47.46,46.41,47.1,811721,0
2014-02-05,46.93,48.1,46.67,47.94,1035498,0
2014-02-06,48.03,49.53,47.93,49.51,1196277,0
2014-02-07,49.67,50.27,49.43,50.17,1294063,0
2014-02-10,50.43,50.49,48.05,48.33,1345291,0
2014-02-11,48.63,48.92,47.95,48,1268188,0
2014-02-12,48.41,50.72,48.35,49.89,2096295,0
2014-02-13,53.4,57.68,53,56.64,4391492,0
2014-02-14,57.27,57.65,55.97,56.6,1458649,0
2014-02-18,56.66,57.5,56,56.29,1142858,0
2014-02-19,56.01,56.31,55.12,55.26,993440,0
2014-02-20,55.37,55.79,54.94,55.23,578660,0
2014-02-21,55.3,55.72,55.2,55.48,675947,0
2014-02-24,55.65,56.05,55.36,55.36,615040,0
2014-02-25,55.4,56,55.21,56,632658,0
2014-02-26,56.22,58.08,55.9,57.63,841949,0
2014-02-27,57.4,57.82,56.89,57.8,606890,0
2014-02-28,57.89,58.48,56.77,56.97,644946,0
2014-03-03,56.28,57.65,56.25,57.49,465314,0
2014-03-04,58.23,59.15,58.19,58.98,771294,0
2014-03-05,58.86,59.17,58.27,58.6,529101,0
2014-03-06,58.67,59.35,58.66,59,501220,0
2014-03-07,59.4,59.55,58.57,59.24,456240,0
2014-03-10,59.15,59.74,58.24,58.77,401037,0
2014-03-11,58.69,59.25,57.41,57.67,450783,0
2014-03-12,57.24,58.31,57.15,58.2,378184,0
2014-03-13,58.59,59,56.3,56.75,525542,0
2014-03-14,56.6,60.67,56.6,60.47,1242711,0
2014-03-17,61,62.5,60.56,61.17,967933,0
2014-03-18,61.36,61.61,60.53,60.67,661808,0
2014-03-19,60.65,61.25,60.34,60.57,511294,0
2014-03-20,60.27,60.98,60.01,60.71,252355,0
2014-03-21,61.13,61.4,60.33,60.58,508752,0
2014-03-24,60.9,60.93,59,59.45,449366,0
2014-03-25,59.67,60.25,58.68,59.53,423976,0
2014-03-26,59.79,60.26,57.88,57.9,523000,0
2014-03-27,57.78,58.07,56.38,57.19,644612,0
2014-03-28,57.3,58.53,57.3,58.11,346869,0
2014-03-31,58.55,59.38,58.42,58.97,499592,0
2014-04-01,58.81,59.28,58.23,59.26,470517,0
2014-04-02,59.3,60.56,59.28,60.36,673233,0
2014-04-03,60.36,60.99,58.96,59.45,478473,0
2014-04-04,59.84,59.84,57.06,57.58,694203,0
2014-04-07,57.2,57.5,55.65,56.38,641331,0
2014-04-08,56.41,58.5,56.39,58.01,594310,0
2014-04-09,58.26,59.06,57.96,58.87,315393,0
2014-04-10,58.9,58.9,57.09,57.49,559402,0
2014-04-11,56.89,57.45,55.89,56,687799,0
2014-04-14,56.68,57.53,55.27,56.32,629484,0
2014-04-15,56.34,57.14,55.62,56.89,484580,0
2014-04-16,57.66,58.19,56.78,57.33,351408,0
2014-04-17,57.32,58.57,57.17,57.72,377543,0
2014-04-21,57.87,58.34,57.25,58.13,341752,0
2014-04-22,57.85,58.91,57.85,58.75,617413,0
2014-04-23,58.7,59.86,58.3,58.75,580512,0
2014-04-24,58.94,59.43,57.9,59.03,472727,0
2014-04-25,58.61,58.91,57.76,58.05,576894,0
2014-04-28,58.54,59.99,57.52,58.76,801568,0
2014-04-29,59.09,59.09,58.37,58.56,623771,0
2014-04-30,58.24,59.26,58.04,58.88,960906,0
2014-05-01,55.19,58.04,53.82,54.53,3492644,0
2014-05-02,54.56,55.38,54.12,55,1377649,0
2014-05-05,54.52,54.87,53.07,54.29,702733,0
2014-05-06,53.89,54.1,52.58,52.7,921647,0
2014-05-07,52.75,53.87,52.32,53.53,1269304,0
2014-05-08,53.35,53.65,51.22,51.25,816039,0
2014-05-09,51.25,51.87,50.75,51.62,1184082,0
2014-05-12,52,53.89,52,53.76,912341,0
2014-05-13,53.59,53.79,52.5,52.74,975378,0
2014-05-14,52.72,52.82,51.24,51.32,935099,0
2014-05-15,51.18,52.04,50.34,51.5,1059508,0
2014-05-16,51.86,52.51,51.45,52.05,864496,0
2014-05-19,51.88,52.46,51.53,52.24,375898,0
2014-05-20,51.94,52.21,50.69,51.1,923727,0
2014-05-21,51.23,51.58,50.7,50.95,497061,0
2014-05-22,50.95,50.95,49.82,49.82,752124,0
2014-05-23,49.82,50.79,49.41,50.69,614730,0
2014-05-27,50.95,51.65,50.67,51.15,457198,0
2014-05-28,51.13,51.35,50.35,50.55,607618,0
2014-05-29,50.64,50.91,48.06,48.2,4953828,0
2014-05-30,48.15,48.95,47.5,48.68,1673657,0
2014-06-02,48.94,49.12,48.31,48.69,960148,0
2014-06-03,48.85,49.34,48.48,48.71,1085942,0
2014-06-04,48.5,48.79,48.1,48.26,886732,0
2014-06-05,48.17,48.75,47.59,48.67,1252893,0
2014-06-06,49,49.1,48.18,48.21,1101961,0
2014-06-09,47.92,48.27,46.36,46.65,2773682,0
2014-06-10,46.4,47.07,45.67,47.03,2812900,0
2014-06-11,46.87,47.86,46.81,47.85,1542005,0
2014-06-12,47.96,47.96,46.82,46.92,1196237,0
2014-06-13,47.13,47.21,46.6,46.72,1250819,0
2014-06-16,46.83,47.06,46.64,46.73,1699283,0
2014-06-17,46.4,47.16,46.32,46.88,720140,0
2014-06-18,46.88,47.05,46.17,46.3,966572,0
2014-06-19,46.28,46.63,45.87,46.27,721306,0
2014-06-20,46.61,47.4,46.56,46.95,1829785,0
2014-06-23,47,48.99,46.97,48.94,2801399,0
2014-06-24,48.72,49.49,48.55,49.04,1266383,0
2014-06-25,49.02,49.71,48.95,49.66,1128443,0
2014-06-26,49.65,50.23,49.05,49.07,1277023,0
2014-06-27,49,49.66,48.87,49.52,2440196,0
2014-06-30,49.52,49.62,48.67,48.74,1700239,0
2014-07-01,46.92,47.4,46.27,47.16,2478912,0
2014-07-02,47.1,47.46,46.7,46.97,1036700,0
2014-07-03,47.07,48.02,47.07,48.02,568581,0
2014-07-07,47.85,47.85,46.42,46.46,841907,0
2014-07-08,46.28,46.46,45.45,45.65,1551284,0
2014-07-09,45.8,46.01,44.79,45.15,988771,0
2014-07-10,44.14,45.23,44.1,45.06,1143856,0
2014-07-11,44.88,45.11,44.63,45.06,697245,0
2014-07-14,45.36,45.46,44.74,44.8,988759,0
2014-07-15,44.8,44.98,43.97,44.13,1072563,0
2014-07-16,44.41,44.41,43.37,43.78,1184937,0
2014-07-17,43.61,43.7,43,43.09,647183,0
2014-07-18,43.03,43.92,42.86,43.85,721832,0
2014-07-21,43.6,43.81,43.37,43.57,532027,0
2014-07-22,43.64,44.15,43.5,43.75,524649,0
2014-07-23,43.58,43.88,43.18,43.8,1131905,0
2014-07-24,43.72,44.59,43.62,43.77,1004246,0
2014-07-25,43.56,44.15,43.32,43.6,816158,0
2014-07-28,43.6,43.87,43.2,43.23,926799,0
2014-07-29,43.32,43.78,43.21,43.5,1321554,0
2014-07-30,43.64,46.09,43.35,45.27,2239262,0
2014-07-31,46,46.15,42.87,43.4,4398149,0
2014-08-01,42.55,43.29,41.72,43.11,2784231,0
2014-08-04,43.19,45.04,43.13,44.93,1648871,0
2014-08-05,44.49,46.12,44.45,45.27,1696259,0
2014-08-06,44.97,45.46,44.79,44.84,1182113,0
2014-08-07,45,45.26,44.69,44.86,842443,0
2014-08-08,44.86,45.97,44.86,45.92,565315,0
2014-08-11,46.04,46.77,45.92,46.32,693046,0
2014-08-12,46.26,46.64,45.51,45.78,622642,0
2014-08-13,46.04,46.62,45.78,46.14,1310895,0
2014-08-14,46.38,46.58,45.9,46,1032961,0
2014-08-15,46.35,46.35,45.17,45.72,1655359,0
2014-08-18,45.97,46.35,45.8,46.3,1169430,0
2014-08-19,46.28,47.36,46.13,46.91,1650109,0
2014-08-20,46.61,46.73,45.96,46.1,718969,0
2014-08-21,45.95,46.81,45.78,46.58,828260,0
2014-08-22,46.4,46.87,46.25,46.6,684635,0
2014-08-25,46.74,47.85,46.42,46.9,658199,0
2014-08-26,47.19,48.27,46.97,47.5,766289,0
2014-08-27,47.46,47.55,46.56,46.9,716563,0
2014-08-28,46.56,46.87,46.26,46.8,636597,0
2014-08-29,46.87,46.88,46.44,46.52,871922,0
2014-09-02,46.48,46.7,45.96,46.14,873704,0
2014-09-03,46.49,46.51,45.6,45.92,1317188,0
2014-09-04,46.1,46.73,45.88,46.67,1630006,0
2014-09-05,46.58,46.7,45.9,46.33,1233138,0
2014-09-08,46.16,46.71,46.09,46.46,1258781,0
2014-09-09,46.31,46.31,44.64,44.7,1242264,0
2014-09-10,44.56,45.44,44.52,45.14,1136513,0
2014-09-11,44.99,45.03,44.37,44.58,933874,0
2014-09-12,44.58,44.59,43.62,43.94,884719,0
2014-09-15,43.8,43.87,43.21,43.25,524798,0
2014-09-16,43.07,43.21,42.65,42.72,656239,0
2014-09-17,42.81,42.83,42.12,42.34,1009739,0
2014-09-18,42.4,42.63,41.95,42.55,688518,0
2014-09-19,42.7,42.73,42.32,42.37,1096739,0
2014-09-22,42.25,42.37,41.63,42.02,1642629,0
2014-09-23,41.74,42.86,41.35,42.63,1206381,0
2014-09-24,42.73,42.95,42.17,42.87,914737,0
2014-09-25,42.67,42.84,41.97,41.98,1104736,0
2014-09-26,41.99,42.28,41.57,42.21,1331513,0
2014-09-29,41.87,42.35,41.76,42.1,592445,0
2014-09-30,42.01,42.08,40.53,40.54,1428446,0
2014-10-01,40.49,40.51,39.08,39.45,2582515,0
2014-10-02,39.6,41.92,39.37,41.49,1503201,0
2014-10-03,41.96,42.18,41,41.1,678983,0
2014-10-06,41.19,41.26,40.57,40.62,652723,0
2014-10-07,40.13,40.64,39.69,40.14,748717,0
2014-10-08,40.11,41.27,39.95,41.2,764386,0
2014-10-09,41.31,41.32,39.85,39.85,687884,0
2014-10-10,39.58,40.05,38.84,38.85,780166,0
2014-10-13,38.96,39.64,38.75,38.93,1268926,0
2014-10-14,39.16,40.74,39.06,39.86,894373,0
2014-10-15,39.16,40.49,39.1,40.42,1143702,0
2014-10-16,39.68,41.79,39.42,41.42,782672,0
2014-10-17,41.96,42.26,41.39,41.62,1348904,0
2014-10-20,41.56,42.43,41.46,42.43,984665,0
2014-10-21,42.66,43.64,42.53,43.52,1057736,0
2014-10-22,44.51,45.44,43.88,43.88,1849068,0
2014-10-23,44.25,44.96,43.75,44.65,901657,0
2014-10-24,44.85,44.99,44.25,44.54,449842,0
2014-10-27,44.52,44.67,43.85,44.61,656513,0
2014-10-28,44.9,45.72,44.48,45.43,994687,0
2014-10-29,45.45,45.54,44.66,45.33,667528,0
2014-10-30,45.14,45.25,44.06,44.61,984703,0
2014-10-31,45.54,45.59,44.42,45.34,1614480,0
2014-11-03,45.47,45.5,44.79,44.94,798985,0
2014-11-04,44.78,45.09,43.98,44.15,855381,0
2014-11-05,44.12,44.23,43.35,43.52,1708466,0
2014-11-06,39.35,42.22,38.64,42.09,6976946,0
2014-11-07,41.96,42.2,40.49,40.86,2341730,0
2014-11-10,40.87,41.3,40.49,40.69,1120110,0
2014-11-11,40.48,43.24,40.02,42.43,1806286,0
2014-11-12,42.25,42.73,41.5,41.75,1238453,0
2014-11-13,41.87,42.33,41.5,41.94,709555,0
2014-11-14,41.96,42.29,41.56,41.87,574161,0
2014-11-17,42.06,42.56,41.83,41.88,1488353,0
2014-11-18,42.43,44.26,41.93,43.83,2281718,0
2014-11-19,44.05,44.05,42.71,43.49,1119365,0
2014-11-20,43.25,43.91,42.99,43.85,920581,0
2014-11-21,44.55,44.59,43.59,43.71,721877,0
2014-11-24,43.72,44.15,43.44,43.99,756526,0
2014-11-25,43.92,44.26,43.37,43.71,504689,0
2014-11-26,43.95,44.13,43.67,43.93,400738,0
2014-11-28,43.78,43.88,43.11,43.38,374534,0
2014-12-01,43.29,43.37,42.6,43.23,1144002,0
2014-12-02,43.23,44.34,43.07,44.21,1042432,0
2014-12-03,44.01,45.23,44.01,45.21,929286,0
2014-12-04,45.13,45.8,44.96,45.68,923332,0
2014-12-05,45.59,46.02,45.39,45.94,1413326,0
2014-12-08,45.68,46.06,45.4,45.6,1421465,0
2014-12-09,45.02,46.7,45,46.67,1124070,0
2014-12-10,46.37,46.56,45.75,45.99,904123,0
2014-12-11,45.93,46.7,45.91,46.05,1175188,0
2014-12-12,45.61,46.07,44.86,44.94,1428513,0
2014-12-15,45.36,45.97,45.11,45.37,1120850,0
2014-12-16,45.3,45.66,44.91,45.43,810142,0
2014-12-17,45.2,46.99,45.11,46.94,651280,0
2014-12-18,47.74,48.09,46.6,46.91,1362868,0
2014-12-19,46.94,47.64,45.95,45.97,1120171,0
2014-12-22,45.92,46.56,45.84,46.53,264600,0
2014-12-23,46.87,47.65,46.75,47.5,617839,0
2014-12-24,47.63,47.93,47.22,47.26,237984,0
2014-12-26,47.54,47.94,47.27,47.68,273760,0
2014-12-29,47.82,48.25,47.54,48,391772,0
2014-12-30,48.02,48.1,47.29,47.5,297541,0
2014-12-31,47.51,47.73,46.63,46.76,530916,0
2015-01-02,47.1,47.3,45.8,46.37,545179,0
2015-01-05,46.08,46.63,45.58,45.98,1002575,0
2015-01-06,45.97,46,45.4,45.8,1107231,0
2015-01-07,46,46.11,44.89,45.08,895764,0
2015-01-08,45.51,45.9,45.11,45.77,474647,0
2015-01-09,45.77,46.15,45.17,45.22,378769,0
2015-01-12,45.22,45.22,44.1,44.67,955460,0
2015-01-13,45.11,45.25,44.04,45,929198,0
2015-01-14,44.67,45.21,44.65,45.21,1366967,0
2015-01-15,45.43,45.79,44.92,45.03,1276759,0
2015-01-16,44.75,45.48,44.75,45.44,787528,0
2015-01-20,45.48,45.8,44.7,45.57,1826727,0
2015-01-21,45.32,45.99,45.3,45.6,660645,0
2015-01-22,46,46.58,45.78,46.35,567124,0
2015-01-23,46.28,46.61,45.88,45.99,819704,0
2015-01-26,48.49,49.49,47.64,48.01,3297331,0
2015-01-27,46.44,46.48,44.47,45.17,2228869,0
2015-01-28,45.61,45.61,44.89,44.95,594867,0
2015-01-29,44.91,45.07,44.23,44.41,860907,0
2015-01-30,44.08,44.38,43.68,43.74,916883,0
2015-02-02,43.9,44.89,43.81,44.87,566702,0
2015-02-03,45.1,45.84,45.05,45.33,725237,0
2015-02-04,45.29,45.67,44.86,44.95,620932,0
2015-02-05,45.17,45.65,45.17,45.36,697018,0
2015-02-06,45.63,46.39,45.5,45.85,409672,0
2015-02-09,45.66,46.9,45.44,46.78,666057,0
2015-02-10,47,47.72,46.22,47.61,1343253,0
2015-02-11,50.25,50.77,47.02,48.94,3836145,0
2015-02-12,49.33,49.92,48.96,49.6,1385066,0
2015-02-13,49.69,49.97,49.43,49.89,752681,0
2015-02-17,50,50.37,49.64,50.13,811118,0
2015-02-18,49.94,49.98,49.29,49.44,583184,0
2015-02-19,49.17,49.89,49.04,49.48,442339,0
2015-02-20,49.47,50.37,49.16,50.27,370827,0
2015-02-23,50.28,50.47,50,50.41,523618,0
2015-02-24,50.29,50.62,49.88,49.93,577249,0
2015-02-25,49.91,49.95,49.45,49.88,344848,0
2015-02-26,49.83,49.93,49.68,49.9,284916,0
2015-02-27,49.74,49.9,49.2,49.29,342002,0
2015-03-02,48.74,50.38,48.55,50.29,501800,0
2015-03-03,50,50.36,49.77,50.01,395400,0
2015-03-04,49.64,50.22,49.49,49.59,487500,0
2015-03-05,49.59,49.92,49.32,49.7,520100,0
2015-03-06,49.22,49.85,48.97,49.14,440800,0
2015-03-09,49.25,49.39,48.84,49.18,388900,0
2015-03-10,48.73,49.39,48.5,49.1,539800,0
2015-03-11,49.1,49.13,48.64,48.97,707300,0
2015-03-12,49.15,49.71,49.12,49.63,834300,0
2015-03-13,49.42,49.44,47.89,48.45,536200,0
2015-03-16,48.78,48.93,48.13,48.49,291200,0
2015-03-17,48.2,48.66,47.95,48.59,516000,0
2015-03-18,48.51,49.1,48.11,49.06,563800,0
2015-03-19,49.12,49.15,48.6,48.81,270100,0
2015-03-20,48.87,49.05,48.54,48.93,505200,0
2015-03-23,48.82,49.31,48.69,48.89,387400,0
2015-03-24,48.98,49.28,48.87,49.04,404500,0
2015-03-25,49,49.09,48.57,48.63,454900,0
2015-03-26,48.49,48.89,48.36,48.63,266100,0
2015-03-27,48.72,48.87,48.43,48.71,490200,0
2015-03-30,48.8,49.77,48.8,49.06,549300,0
2015-03-31,48.74,48.99,48.45,48.69,748784,0
2015-04-01,48.55,48.97,48.33,48.68,609200,0
2015-04-02,48.47,49.25,48.47,48.68,283100,0
2015-04-06,48.51,49.16,48.41,48.76,185700,0
2015-04-07,48.62,49.03,48.42,48.56,787260,0
2015-04-08,48.72,49.02,48.27,48.83,670300,0
2015-04-09,48.7,48.99,48,48.19,450743,0
2015-04-10,48.45,48.56,48.01,48.13,257400,0
2015-04-13,48.04,48.53,47.97,48.5,621000,0
2015-04-14,48.79,48.96,48.06,48.48,475700,0
2015-04-15,48.58,49.49,48.47,49.35,643139,0
2015-04-16,49.22,49.57,48.42,48.46,244833,0
2015-04-17,48.03,48.58,48,48.18,605300,0
2015-04-20,48.3,48.97,48.23,48.56,371510,0
2015-04-21,48.7,48.87,48.41,48.47,277408,0
2015-04-22,48.44,48.69,46.85,46.91,660436,0
2015-04-23,46.69,46.99,45.93,46,1109300,0
2015-04-24,46.07,46.68,46.01,46.15,760086,0
2015-04-27,46.18,46.38,46.05,46.31,891400,0
2015-04-28,46.38,47.12,46.32,47.06,746800,0
2015-04-29,46.76,46.87,46.37,46.49,590300,0
2015-04-30,43.5,43.8,41.14,41.69,4142600,0
2015-05-01,41.61,41.86,39.72,40,3215400,0
2015-05-04,39.78,40,39.22,39.62,2015400,0
2015-05-05,39.76,40.23,39.5,39.76,1136000,0
2015-05-06,39.86,39.96,39.2,39.9,854674,0
2015-05-07,39.92,40.35,39.58,40.29,856260,0
2015-05-08,40.6,41.33,40.6,41.16,870800,0
2015-05-11,41.31,41.54,40.8,41.39,778500,0
2015-05-12,41.32,41.59,41.09,41.4,615089,0
2015-05-13,41.64,41.89,41.41,41.73,393200,0
2015-05-14,42.12,43.34,41.99,42.79,1071800,0
2015-05-15,42.84,43.07,42.35,42.68,607875,0
2015-05-18,42.52,42.68,41.97,42.57,471094,0
2015-05-19,42.43,42.51,42.05,42.19,470811,0
2015-05-20,42.34,43.75,42.1,43.63,969100,0
2015-05-21,43.48,43.69,42.94,43.32,936300,0
2015-05-22,43.2,43.47,42.76,43,569400,0
2015-05-26,42.81,42.92,41.62,41.73,424997,0
2015-05-27,41.92,42.36,41.55,42.22,353900,0
2015-05-28,42.03,42.27,41.44,42.12,437357,0
2015-05-29,42.17,42.25,41.4,41.78,731500,0
2015-06-01,41.98,42.12,40.86,41.25,718683,0
2015-06-02,41.2,41.79,41.18,41.53,479763,0
2015-06-03,41.8,42,41.32,41.67,420100,0
2015-06-04,41.45,41.56,40.94,41.18,685300,0
2015-06-05,41.23,41.25,40.44,40.74,564700,0
2015-06-08,40.62,41.16,40.49,40.54,436100,0
2015-06-09,40.46,40.65,40.02,40.39,494304,0
2015-06-10,40.49,40.91,40.11,40.69,555277,0
2015-06-11,40.64,40.71,40.21,40.43,629529,0
2015-06-12,40.39,40.67,40.19,40.52,597000,0
2015-06-15,40.17,40.63,39.92,40.22,543100,0
2015-06-16,40.13,40.65,40.05,40.31,299500,0
2015-06-17,40.35,40.38,39.95,40.02,398600,0
2015-06-18,40.07,40.43,39.78,39.87,587600,0
2015-06-19,39.98,40.24,39.73,39.77,709400,0
2015-06-22,40.04,40.06,39.62,39.81,442600,0
2015-06-23,39.69,40.1,39.57,39.9,438763,0
2015-06-24,39.76,40.49,39.61,40.33,863700,0
2015-06-25,40.37,40.46,39.87,40.08,567200,0
2015-06-26,40.2,40.99,40.01,40.6,657900,0
2015-06-29,40.16,40.39,39.75,39.86,636300,0
2015-06-30,39.99,40.27,39.26,39.75,454756,0
2015-07-01,40,40.21,39.59,39.78,532800,0
2015-07-02,38.26,38.55,36.75,37.64,3031600,0
2015-07-06,37.35,37.63,36.74,36.74,804800,0
2015-07-07,36.68,36.86,36.45,36.67,606100,0
2015-07-08,36.39,36.78,35.79,36.03,602200,0
2015-07-09,36.29,36.42,36.12,36.17,479200,0
2015-07-10,36.3,36.35,35.83,36.05,712800,0
2015-07-13,36.32,36.6,36.16,36.55,473800,0
2015-07-14,36.5,36.65,35.93,36.2,491481,0
2015-07-15,36.16,36.4,35.54,35.62,524317,0
2015-07-16,35.82,36.09,35.55,36.05,540200,0
2015-07-17,36.07,36.1,35.43,35.84,627500,0
2015-07-20,36,36.23,35.54,35.85,572700,0
2015-07-21,35.79,35.97,35.25,35.69,718200,0
2015-07-22,35.57,35.87,35.44,35.86,532800,0
2015-07-23,35.97,35.97,35.35,35.67,846300,0
2015-07-24,35.6,35.67,34.63,34.72,862700,0
2015-07-27,34.43,34.62,34.02,34.33,809300,0
2015-07-28,34.4,34.8,34.16,34.7,1131600,0
2015-07-29,34.67,35.78,34.59,35.64,524300,0
2015-07-30,35.51,35.56,35.28,35.4,486700,0
2015-07-31,35.56,35.58,34.97,35.07,915900,0
2015-08-03,35.04,35.25,34.42,34.5,734004,0
2015-08-04,34.5,34.85,34.31,34.49,767600,0
2015-08-05,34.78,35,33.74,33.83,1253600,0
2015-08-06,30.6,30.92,28.97,29.1,6281829,0
2015-08-07,28.81,29,27.86,27.89,2182300,0
2015-08-10,27.97,28.85,27.87,28.75,1533000,0
2015-08-11,28.47,28.95,28.14,28.22,1206437,0
2015-08-12,28.19,29.13,27.7,29.06,1979100,0
2015-08-13,29.1,29.62,28.78,29.58,1466800,0
2015-08-14,29.56,30.15,29.43,30.06,1027600,0
2015-08-17,29.87,30.02,29.62,29.84,584700,0
2015-08-18,29.86,30.47,29.7,30.37,766000,0
2015-08-19,30.45,30.52,29.96,30.23,926100,0
2015-08-20,30.1,30.11,29.7,29.76,728800,0
2015-08-21,29.38,29.93,28.97,29.24,1044200,0
2015-08-24,27.9,29.29,27.78,28.26,1095656,0
2015-08-25,29.16,29.16,27.91,27.92,674100,0
2015-08-26,28.48,30.07,28.23,29.98,1268500,0
2015-08-27,30.21,30.59,29.64,30.56,1141400,0
2015-08-28,30.42,30.58,30.13,30.32,697900,0
2015-08-31,31.21,32.26,30.89,30.92,2935700,0
2015-09-01,30.25,30.67,30.11,30.49,1089800,0
2015-09-02,30.8,30.87,30.11,30.83,720700,0
2015-09-03,30.86,31.46,30.76,31.21,649800,0
2015-09-04,30.79,31.29,30.7,30.91,679400,0
2015-09-08,31.34,31.37,30.61,31.28,944900,0
2015-09-09,31.46,31.65,31,31.34,815200,0
2015-09-10,31.29,31.42,30.99,31.04,622289,0
2015-09-11,30.88,31.38,30.71,31.21,365100,0
2015-09-14,31.21,31.21,30.69,30.88,621700,0
2015-09-15,30.88,31.31,30.72,31.24,601800,0
2015-09-16,31.26,31.69,31.21,31.58,528600,0
2015-09-17,31.44,31.62,31,31.04,386152,0
2015-09-18,30.82,30.86,29.58,29.71,1271900,0
2015-09-21,29.96,30.02,28.92,29.02,946900,0
2015-09-22,28.69,29.13,28.45,28.71,906900,0
2015-09-23,28.77,29.1,28.4,28.47,784200,0
2015-09-24,28.39,28.4,27.86,28.21,564504,0
2015-09-25,28.35,28.6,27.89,27.97,825000,0
2015-09-28,27.92,27.92,27.13,27.16,654423,0
2015-09-29,27.3,27.68,27.09,27.24,608600,0
2015-09-30,27.72,30.16,27.68,30.09,2313800,0
2015-10-01,30.29,31.5,28.49,29.13,4210400,0
2015-10-02,28.34,28.34,26.81,27.62,1641200,0
2015-10-05,27.91,29.29,27.9,29.06,880189,0
2015-10-06,28.99,29.27,28.7,28.81,652600,0
2015-10-07,28.7,29.17,28.36,29.1,787200,0
2015-10-08,29.05,30.16,28.88,30.02,819400,0
2015-10-09,30.01,30.2,29.4,29.51,623200,0
2015-10-12,29.52,29.59,28.97,29.15,474157,0
2015-10-13,28.95,29.56,28.95,29.04,586700,0
2015-10-14,29.01,29.31,28.13,28.19,682500,0
2015-10-15,28.28,28.41,27.68,28,714500,0
2015-10-16,28.02,28.02,27.56,27.93,647800,0
2015-10-19,27.73,28.16,27.41,27.48,466527,0
2015-10-20,27.59,28.16,27.26,27.73,581474,0
2015-10-21,27.9,28.05,26.84,26.99,1064800,0
2015-10-22,27.07,28.35,26.9,27.83,699600,0
2015-10-23,28.12,28.56,27.81,28.54,922500,0
2015-10-26,28.53,28.55,27.6,27.96,857900,0
2015-10-27,27.73,27.86,26.33,26.88,1563200,0
2015-10-28,29.5,33,29.2,30.13,5316100,0
2015-10-29,30.71,32.66,30.47,32,2654000,0
2015-10-30,32.02,32.23,31.53,31.56,767500,0
2015-11-02,31.65,32.62,31.36,32.39,871048,0
2015-11-03,32.07,32.48,31.8,31.88,637800,0
2015-11-04,32.03,32.52,31.93,32.24,637378,0
2015-11-05,32.25,32.29,31.01,31.57,654200,0
2015-11-06,31.39,31.58,30.39,30.85,748800,0
2015-11-09,30.73,30.9,29.8,30.33,615844,0
2015-11-10,30.18,30.7,29.91,30.36,419600,0
2015-11-11,30.35,30.35,29.57,29.58,611300,0
2015-11-12,29.29,29.46,28.81,28.86,667400,0
2015-11-13,28.72,29.73,28.41,29.7,947200,0
2015-11-16,29.65,30.19,29.41,30.07,578200,0
2015-11-17,30.11,31.06,29.93,30.31,810100,0
2015-11-18,30.34,30.55,29.79,30.07,409700,0
2015-11-19,30.05,30.42,29.71,30.15,453100,0
2015-11-20,30.39,30.79,30.17,30.3,521400,0
2015-11-23,30.29,30.44,29.9,30.17,570000,0
2015-11-24,29.96,31.25,29.95,31.03,810300,0
2015-11-25,30.94,31.79,30.73,31.65,613500,0
2015-11-27,31.46,31.73,30.99,31.58,331000,0
2015-11-30,31.57,32.28,31.32,32.1,754100,0
2015-12-01,32.19,32.59,31.91,32.53,1103172,0
2015-12-02,32.39,32.58,31.67,31.92,802645,0
2015-12-03,31.95,31.97,31.12,31.44,1099278,0
2015-12-04,31.45,31.63,31.03,31.34,857700,0
2015-12-07,31.24,31.6,30.58,31.46,927600,0
2015-12-08,31.1,31.1,30.27,30.3,859858,0
2015-12-09,30.24,30.56,29.83,30.2,892700,0
2015-12-10,30.08,31,30.02,30.97,474600,0
2015-12-11,30.54,31.12,30.37,30.8,844800,0
2015-12-14,30.86,30.99,30.2,30.38,849901,0
2015-12-15,30.54,30.61,29.77,29.82,1080600,0
2015-12-16,29.81,30.15,29.61,29.96,700100,0
2015-12-17,29.97,30.13,29.09,29.14,782000,0
2015-12-18,28.92,29.11,28.45,28.46,1300600,0
2015-12-21,28.77,29.25,28.58,28.92,565500,0
2015-12-22,29.02,29.66,28.82,29.49,361961,0
2015-12-23,29.57,30.42,29.57,30.4,489500,0
2015-12-24,30.34,30.93,30.34,30.86,177136,0
2015-12-28,30.8,30.9,30.34,30.39,415496,0
2015-12-29,30.54,31,30.54,30.89,380883,0
2015-12-30,30.54,30.94,30.46,30.56,374879,0
2015-12-31,30.5,30.59,29.76,29.77,771175,0
2016-01-04,29.28,29.51,28.43,28.91,802921,0
2016-01-05,29.03,29.03,28.34,28.64,626978,0
2016-01-06,28.2,28.89,28.13,28.58,659689,0
2016-01-07,28,28.3,27.79,28.03,861985,0
2016-01-08,28.25,28.5275,27.85,28,1157242,0
2016-01-11,28.19,29.28,28.1,29.04,1444975,0
2016-01-12,29.28,30.23,29.24,30.2,1717597,0
2016-01-13,30.26,30.71,28.67,28.74,977333,0
2016-01-14,28.93,28.93,27.99,28.03,811864,0
2016-01-15,27.25,27.8,26.89,27.35,1318998,0
2016-01-19,27.71,27.74,26.78,27.27,1116700,0
2016-01-20,26.8,28.68,26.29,28.56,1072406,0
2016-01-21,28.74,29.6887,28.44,29.16,1053617,0
2016-01-22,29.89,30.69,29.78,30.57,1718180,0
2016-01-25,30,30.15,27.105,27.26,1554834,0
2016-01-26,27.53,28.06,27.4801,27.89,813065,0
2016-01-27,27.81,28.39,27.65,27.99,534682,0
2016-01-28,28.42,28.56,27.635,27.75,710227,0
2016-01-29,27.94,28.42,27.69,28.42,994878,0
2016-02-01,28.25,29.63,27.96,29.4,762560,0
2016-02-02,28.92,29.045,28.16,28.26,436165,0
2016-02-03,28.47,28.47,27.2789,28.41,369999,0
2016-02-04,28.43,29.23,28.31,29.14,508363,0
2016-02-05,29.01,29.13,28.52,28.75,773688,0
2016-02-08,28.4,29.02,28.08,28.93,748650,0
2016-02-09,28.46,28.51,27.8,27.92,720120,0
2016-02-10,28.02,28.59,27.79,27.97,625955,0
2016-02-11,27.42,28.45,27.14,28.28,532286,0
2016-02-12,28.48,28.55,27.63,27.91,1132860,0
2016-02-16,31.29,32.82,29.344,32.75,3328353,0
2016-02-17,33.17,35,31.92,32.67,2258714,0
2016-02-18,32.83,34.07,32.38,33.98,1132566,0
2016-02-19,33.78,34.5,32.74,34.05,875993,0
2016-02-22,34.42,34.88,33.9,34.12,844740,0
2016-02-23,34.11,34.67,33.89,34.64,909981,0
2016-02-24,34.23,34.68,33.72,34.62,827670,0
2016-02-25,34.73,34.98,33.77,34.12,864161,0
2016-02-26,34.22,34.95,34.11,34.83,726453,0
2016-02-29,34.9,35.32,34.34,34.74,897531,0
2016-03-01,35.08,35.48,34.53,34.99,664696,0
2016-03-02,34.85,35.03,34.22,34.61,610841,0
2016-03-03,34.68,35.42,34.361,35.34,582885,0
2016-03-04,35.2,35.36,34.58,34.91,489008,0
2016-03-07,34.74,35.99,34.74,35.96,809762,0
2016-03-08,35.6,35.75,34.98,35.08,328866,0
2016-03-09,35.17,35.67,34.81,34.92,428986,0
2016-03-10,35,35.17,34.5,35.04,360076,0
2016-03-11,35.33,35.82,35.2,35.63,293276,0
2016-03-14,35.87,37.09,35.87,36.38,745280,0
2016-03-15,36.01,36.62,35.8508,36.4,494711,0
2016-03-16,36.29,36.79,36.03,36.68,567830,0
2016-03-17,36.69,38.2,36.46,38.04,768947,0
2016-03-18,38.25,38.62,37.79,38.51,1117506,0
2016-03-21,38.29,38.48,37.72,37.77,337754,0
2016-03-22,37.68,38.25,37.45,37.99,243888,0
2016-03-23,37.78,37.814,37.12,37.12,527405,0
2016-03-24,36.82,37.23,36.47,36.72,441047,0
2016-03-28,36.79,36.87,35.8,35.93,1065248,0
2016-03-29,35.83,36.99,35.7515,36.68,1270502,0
2016-03-30,36.85,37.94,36.85,37.62,642257,0
2016-03-31,37.59,37.805,37.13,37.24,389100,0
2016-04-01,36.87,37.67,36.41,37.64,462740,0
2016-04-04,37.59,37.73,36.69,36.76,406525,0
2016-04-05,36.54,36.9,36.12,36.47,309673,0
2016-04-06,36.45,36.7,35.95,36.41,282967,0
2016-04-07,36.15,36.78,35.84,36.39,426345,0
2016-04-08,36.74,37.77,36.48,36.61,305695,0
2016-04-11,36.78,37.44,36.58,36.86,232362,0
2016-04-12,36.96,37.31,36.494,37.04,287546,0
2016-04-13,37.29,38.08,37.29,38.02,292492,0
2016-04-14,38,38.28,37.71,38.04,368577,0
2016-04-15,37.96,38.55,37.8415,38.22,262864,0
2016-04-18,37.93,38.5,37.71,38.22,314753,0
2016-04-19,38.43,38.67,38.22,38.49,276978,0
2016-04-20,38.6,38.849,38.24,38.28,291194,0
2016-04-21,38.41,38.566,37.9,38.18,356595,0
2016-04-22,38.05,39.59,38.05,39.25,518183,0
2016-04-25,39.05,39.14,37.65,37.86,361286,0
2016-04-26,38.14,38.34,37.86,38.1,468754,0
2016-04-27,38.17,38.93,38.16,38.74,340799,0
2016-04-28,38.4,38.98,38.21,38.37,217353,0
2016-04-29,38.3,38.53,37.6202,38.12,326107,0
2016-05-02,38.41,38.46,37.7204,37.85,261587,0
2016-05-03,37.72,37.92,37.21,37.43,694385,0
2016-05-04,37,37.37,34.18,34.82,1478914,0
2016-05-05,34.93,35.1799,33.78,34.66,541677,0
2016-05-06,34.5,34.91,34.28,34.79,380261,0
2016-05-09,34.68,35.01,34.41,34.82,337906,0
2016-05-10,35.06,35.36,34.63,35.29,389467,0
2016-05-11,35.24,35.43,34.68,34.95,574591,0
2016-05-12,35.19,35.88,34.985,35.48,464924,0
2016-05-13,35.32,35.75,35.105,35.27,593644,0
2016-05-16,35.31,36.7,35.31,36.64,604345,0
2016-05-17,36.54,37.08,35.16,35.39,767144,0
2016-05-18,35.21,35.86,35.0326,35.42,273122,0
2016-05-19,35.18,35.53,34.68,35.04,297653,0
2016-05-20,35.13,36.02,34.98,36.01,419049,0
2016-05-23,36.04,37.27,35.86,36.86,641138,0
2016-05-24,36.86,37.88,36.86,37.79,485230,0
2016-05-25,37.82,37.98,37.24,37.43,584233,0
2016-05-26,37.45,37.79,37.38,37.58,295443,0
2016-05-27,37.57,37.75,37.11,37.7,333428,0
2016-05-31,37.71,38.13,37.25,37.91,412339,0
2016-06-01,37.87,38.14,37.44,37.78,381657,0
2016-06-02,37.66,37.715,37.245,37.58,390727,0
2016-06-03,37.5,37.91,37.12,37.62,252524,0
2016-06-06,37.65,38.46,37.52,38.37,366961,0
2016-06-07,38.5,38.58,38.22,38.46,304640,0
2016-06-08,38.4,39.11,38.2511,38.99,279720,0
2016-06-09,38.62,38.64,38.24,38.52,254674,0
2016-06-10,38,38,37.49,37.81,300560,0
2016-06-13,37.49,38.09,37.26,37.59,324521,0
2016-06-14,37.48,37.87,37.07,37.7,296607,0
2016-06-15,37.95,38.23,37.55,37.59,208147,0
2016-06-16,37.32,37.37,36.89,36.99,319609,0
2016-06-17,37,37.31,36.8,37.04,727673,0
2016-06-20,37.68,38.19,37.59,38.02,328832,0
2016-06-21,38.15,38.15,36.31,36.5,392139,0
2016-06-22,36.53,36.53,35.67,35.7,483165,0
2016-06-23,36.25,36.65,36.17,36.31,284249,0
2016-06-24,34.76,35.34,34.61,34.62,1015016,0
2016-06-27,34.17,34.24,33.14,33.86,479372,0
2016-06-28,34.21,34.42,33.91,33.93,360015,0
2016-06-29,34.26,34.6,34.04,34.25,268644,0
2016-06-30,34.33,34.98,34.07,34.96,374381,0
2016-07-01,34.88,35.54,34.75,35.43,215521,0
2016-07-05,35.16,35.37,34.25,34.47,184273,0
2016-07-06,34.38,34.98,34.02,34.77,258664,0
2016-07-07,34.93,35.605,34.76,35.39,215516,0
2016-07-08,35.75,37.01,35.64,36.83,668544,0
2016-07-11,36.97,37.66,36.97,37.57,312810,0
2016-07-12,37.6,37.91,37.52,37.57,300185,0
2016-07-13,37.57,37.72,36.68,36.77,313326,0
2016-07-14,36.94,37.27,36.83,36.9,313306,0
2016-07-15,37.16,37.525,36.7808,37.21,337656,0
2016-07-18,37.11,37.31,37.045,37.24,261878,0
2016-07-19,37.18,37.38,37.03,37.14,188383,0
2016-07-20,37.16,37.9,37.06,37.87,210376,0
2016-07-21,37.9,38.2,37.51,37.73,213477,0
2016-07-22,37.72,37.98,37.13,37.95,213604,0
2016-07-25,37.8,37.83,37.535,37.69,144549,0
2016-07-26,37.75,37.95,36.48,37.16,590301,0
2016-07-27,37.2,37.85,37.01,37.53,269137,0
2016-07-28,37.52,37.81,37.35,37.56,206925,0
2016-07-29,37.58,38.05,37.45,37.79,447515,0
2016-08-01,36.43,37.31,35.055,35.7,885965,0
2016-08-02,34.5,34.75,32.335,33.13,2613312,0
2016-08-03,32.79,34.06,32.75,33.88,944261,0
2016-08-04,33.97,35.54,33.96,35.14,1234065,0
2016-08-05,35.38,36.09,35.151,36,733851,0
2016-08-08,36.12,36.3,35.46,35.86,333663,0
2016-08-09,35.96,36.6,35.85,36.02,470645,0
2016-08-10,36.03,36.3,35.73,35.84,417783,0
2016-08-11,36.05,36.23,35.85,36.1,317182,0
2016-08-12,36.11,36.17,35.63,35.74,399083,0
2016-08-15,35.72,37.22,35.6537,37.15,507981,0
2016-08-16,37.09,37.13,36.78,36.89,602853,0
2016-08-17,36.82,37.05,36.62,36.67,447927,0
2016-08-18,36.62,36.87,36.38,36.76,317783,0
2016-08-19,36.68,37.15,36.35,36.89,489849,0
2016-08-22,36.89,36.92,36.54,36.75,511320,0
2016-08-23,36.93,37.35,36.78,37.13,626940,0
2016-08-24,37.13,38.26,37.12,37.76,1174647,0
2016-08-25,37.69,37.88,37.32,37.62,323281,0
2016-08-26,37.56,37.79,36.9,37.15,362297,0
2016-08-29,37.15,37.33,36.96,37.15,283164,0
2016-08-30,37.03,37.46,36.92,37.1,340647,0
2016-08-31,37.09,37.36,36.6,37.3,1936743,0
2016-09-01,37.67,38.03,37.02,38,858595,0
2016-09-02,38.35,38.47,37.71,37.81,712475,0
2016-09-06,37.95,38,36.98,36.98,644798,0
2016-09-07,36.89,37.09,36.26,36.42,620266,0
2016-09-08,36.42,36.5,35.69,35.72,768342,0
2016-09-09,35.5,35.62,33.77,34.23,1118793,0
2016-09-12,34.07,35.17,34.07,34.93,494851,0
2016-09-13,34.71,34.94,34.09,34.14,455890,0
2016-09-14,34.24,34.47,33.88,33.99,300926,0
2016-09-15,34.04,35.15,33.96,34.97,453276,0
2016-09-16,34.83,34.92,34.4,34.64,502190,0
2016-09-19,34.98,35.53,34.34,34.36,561689,0
2016-09-20,34.68,34.7,34.04,34.04,354000,0
2016-09-21,34.28,34.88,34.09,34.59,350219,0
2016-09-22,34.97,35.18,34.68,34.96,294157,0
2016-09-23,34.95,35.25,34.59,34.59,263305,0
2016-09-26,34.24,35.19,34.24,34.29,400685,0
2016-09-27,34.34,34.85,34.32,34.69,265475,0
2016-09-28,34.83,35.81,34.78,35.75,404905,0
2016-09-29,35.77,36.11,35.32,35.49,424251,0
2016-09-30,35.85,36.51,35.75,36.3,406868,0
2016-10-03,36.11,37.305,35.93,36.62,806533,0
2016-10-04,36.91,38.78,36.91,38.71,1648514,0
2016-10-05,38.51,38.6,37.05,37.42,1133568,0
2016-10-06,38.1,38.82,37.48,38.17,1744108,0
2016-10-07,37.29,37.3,35.841,36.21,1032633,0
2016-10-10,36.63,36.84,35.32,36.02,697959,0
2016-10-11,35.98,36.1,35.65,35.78,554192,0
2016-10-12,35.79,35.98,35.55,35.86,219487,0
2016-10-13,35.53,36.01,35.395,35.74,370689,0
2016-10-14,35.97,36.48,35.8,35.82,313230,0
2016-10-17,35.94,36.35,35.82,36.21,257367,0
2016-10-18,36.77,36.87,36.45,36.62,241462,0
2016-10-19,36.58,37.06,36.4849,36.74,325516,0
2016-10-20,36.51,36.85,36.41,36.69,320192,0
2016-10-21,36.49,36.92,36.26,36.7,473956,0
2016-10-24,37.1,37.24,36.9,37.1,549373,0
2016-10-25,37.11,37.36,36.315,36.43,669604,0
2016-10-26,37.52,38.94,36.43,37.85,1359045,0
2016-10-27,38,38.78,37.9,38.3,643334,0
2016-10-28,38.33,38.825,38.22,38.34,571008,0
2016-10-31,38.35,38.67,38.04,38.09,489174,0
2016-11-01,38.23,38.25,36.66,36.87,684399,0
2016-11-02,36.66,37.01,36.22,36.71,786578,0
2016-11-03,36.8,37.14,36.61,36.83,435870,0
2016-11-04,36.94,37.7,36.67,37.19,445090,0
2016-11-07,37.87,38.62,37.87,38.4,688130,0
2016-11-08,38.2,38.49,37.43,37.9,466926,0
2016-11-09,37.44,40.44,37.28,39.98,901331,0
2016-11-10,40.33,41.56,40.12,40.29,1309899,0
2016-11-11,39.93,40.22,38.99,40.01,822187,0
2016-11-14,40.41,41.42,40.23,40.87,1111286,0
2016-11-15,41.04,41.3,39.88,41.09,597009,0
2016-11-16,40.88,41.4,40.7,40.98,599030,0
2016-11-17,41.23,41.73,41.07,41.41,635645,0
2016-11-18,41.16,41.7714,40.6,41.34,620039,0
2016-11-21,41.4,41.88,40.87,41.06,463962,0
2016-11-22,41.24,41.5,40.95,41.49,358696,0
2016-11-23,41.34,42.18,41.05,42.09,407545,0
2016-11-25,42.32,42.32,41.81,42,168901,0
2016-11-28,41.82,41.89,41.17,41.57,345687,0
2016-11-29,41.65,41.65,40.785,40.79,475734,0
2016-11-30,41.09,41.29,40.84,40.98,353546,0
2016-12-01,41.21,41.3,40.9,41.13,447761,0
2016-12-02,40.96,41.34,40.56,41.16,534679,0
2016-12-05,41.5,41.9,41.3476,41.6,354725,0
2016-12-06,41.8,42.46,41.44,42.4,338014,0
2016-12-07,42.44,43.68,41.99,43.49,497929,0
2016-12-08,43.53,43.53,42.785,42.97,410281,0
2016-12-09,43.21,43.29,42.7,42.95,298344,0
2016-12-12,42.78,43.065,42.26,42.61,417925,0
2016-12-13,42.78,42.81,41.13,41.56,904309,0
2016-12-14,41.57,41.72,40.8,40.84,290753,0
2016-12-15,40.83,41.81,40.7258,41.59,450904,0
2016-12-16,41.52,42.12,41.35,41.48,755353,0
2016-12-19,41.66,41.66,41.03,41.39,350720,0
2016-12-20,41.53,42.49,41.41,42.49,309094,0
2016-12-21,42.41,42.48,42,42.3,243828,0
2016-12-22,42.44,42.62,42.05,42.08,292507,0
2016-12-23,42.1,42.405,41.87,42.09,170012,0
2016-12-27,42.08,42.68,41.8001,42.13,221019,0
2016-12-28,42.3,42.365,41.16,41.21,280519,0
2016-12-29,41.44,41.61,40.985,41.12,182810,0
2016-12-30,41.19,41.19,40.58,40.74,264967,0
2017-01-03,41.28,42.73,41.2,41.94,372117,0
2017-01-04,42.22,42.31,41.8455,42,299782,0
2017-01-05,41.91,42.17,40.7,41.12,404074,0
2017-01-06,41.21,41.47,40.67,40.71,312156,0
2017-01-09,40.6,40.78,40.06,40.29,248288,0
2017-01-10,40.41,40.82,40.05,40.78,654150,0
2017-01-11,40.64,41.24,40.47,40.62,218400,0
2017-01-12,40.61,41.01,39.54,40.91,452080,0
2017-01-13,39.39,39.98,37.94,37.99,1252872,0
2017-01-17,37.62,38.61,37.35,37.75,483949,0
2017-01-18,38.02,38.33,37.7,37.86,321463,0
2017-01-19,37.94,38.85,37.87,38.36,406857,0
2017-01-20,38.35,38.79,38.09,38.6,394034,0
2017-01-23,38.49,38.8,38.36,38.69,363135,0
2017-01-24,38.87,40.14,38.87,40.05,332490,0
2017-01-25,40.6,40.76,40.25,40.45,532086,0
2017-01-26,40.54,40.76,40.34,40.69,270484,0
2017-01-27,40.69,40.825,40.15,40.31,188612,0
2017-01-30,39.98,40.23,39.55,39.88,631419,0
2017-01-31,39.84,40.38,39.48,40.26,310889,0
2017-02-01,40.36,40.87,39.92,40.25,546918,0
2017-02-02,40.23,40.36,39.92,40.22,313265,0
2017-02-03,40.5,40.6648,40.12,40.6,364381,0
2017-02-06,40.43,40.8,39.99,40.55,194760,0
2017-02-07,40.91,41.8,40.81,41.29,405439,0
2017-02-08,41.35,41.35,40.25,40.79,385163,0
2017-02-09,40.89,41.91,40.72,41.79,335036,0
2017-02-10,41.81,42.27,41.72,42.21,434160,0
2017-02-13,42.34,42.85,42.34,42.64,419734,0
2017-02-14,44.69,44.84,39.2,39.8,1472513,0
2017-02-15,39.88,40.87,39.8,40.5,638878,0
2017-02-16,40.36,40.71,39.48,40.16,531710,0
2017-02-17,39.99,40.76,39.48,40.45,734835,0
2017-02-21,40.47,40.7544,40.26,40.34,374333,0
2017-02-22,40.21,40.78,40.15,40.74,483798,0
2017-02-23,40.92,40.95,39.46,40.07,341368,0
2017-02-24,39.56,39.56,39.12,39.3,304414,0
2017-02-27,39.18,40.12,39.1,39.87,426063,0
2017-02-28,39.85,39.85,39.02,39.04,383936,0
2017-03-01,39.84,40.58,39.66,39.83,422606,0
2017-03-02,39.64,40.29,39.55,39.67,309231,0
2017-03-03,39.77,40.02,39.33,39.47,220815,0
2017-03-06,39.21,39.58,39.11,39.55,253383,0
2017-03-07,39.36,39.49,38.81,39.18,223571,0
2017-03-08,39.29,39.29,38.62,38.66,185312,0
2017-03-09,38.65,39.02,38.3097,38.38,140598,0
2017-03-10,38.77,38.95,38.48,38.66,232337,0
2017-03-13,39,39.54,38.661,39.17,785371,0
2017-03-14,38.8,38.8,37.55,37.99,486808,0
2017-03-15,38.25,38.87,38,38.74,375886,0
2017-03-16,38.95,38.95,38.43,38.52,182081,0
2017-03-17,38.78,38.78,38.37,38.46,398170,0
2017-03-20,38.37,38.52,37.87,38.07,328823,0
2017-03-21,38.27,38.27,36.79,36.79,402491,0
2017-03-22,36.67,37.19,36.48,37.01,514546,0
2017-03-23,37.02,37.78,36.65,37.32,288801,0
2017-03-24,37.4,37.73,36.97,37.31,270513,0
2017-03-27,36.61,37.68,36.55,37.49,463611,0
2017-03-28,37.23,37.87,36.85,37.51,434985,0
2017-03-29,37.41,37.63,37.18,37.4,477945,0
2017-03-30,37.39,37.74,37.34,37.51,348018,0
2017-03-31,37.43,37.61,37.19,37.28,791358,0
2017-04-03,37.3,37.62,36.7,37.03,440899,0
2017-04-04,36.91,37.26,36.72,36.92,258588,0
2017-04-05,35.74,36.7,34.75,34.79,858361,0
2017-04-06,34.95,36.09,34.9,35.77,559212,0
2017-04-07,35.77,36.04,35.56,35.89,317247,0
2017-04-10,35.96,36.61,35.83,36.19,329462,0
2017-04-11,36.06,36.67,35.87,36.61,432632,0
2017-04-12,36.61,36.61,35.59,35.6,358303,0
2017-04-13,35.61,35.83,34.9,35.05,411493,0
2017-04-17,35.15,35.76,35.15,35.75,638802,0
2017-04-18,35.57,35.985,35.44,35.69,617216,0
2017-04-19,35.96,36.225,35.31,35.5,315397,0
2017-04-20,35.76,36.14,35.66,35.97,523344,0
2017-04-21,35.91,36.15,35.55,35.99,762240,0
2017-04-24,36.8,36.85,36.43,36.72,404995,0
2017-04-25,36.99,37.665,36.97,37.13,344162,0
2017-04-26,37.1,37.68,37.1,37.29,468518,0
2017-04-27,37.04,37.34,35.96,36.23,515074,0
2017-04-28,36.34,36.43,34.82,35.17,666095,0
2017-05-01,35.24,35.7897,34.81,35.54,481804,0
2017-05-02,35.54,35.89,35.2,35.8,443795,0
2017-05-03,35.53,35.67,34.56,35.3,515456,0
2017-05-04,35.4,35.72,35.01,35.68,308550,0
2017-05-05,35.82,36.175,35.63,36.08,277767,0
2017-05-08,36.15,36.15,35.69,36.02,176971,0
2017-05-09,36.06,36.4,35.82,36.03,312159,0
2017-05-10,35.95,36.085,35.68,35.94,279105,0
2017-05-11,35.86,36.1,35.14,36.02,313110,0
2017-05-12,35.86,35.86,35.12,35.14,291521,0
2017-05-15,35.18,35.79,35.14,35.75,267165,0
2017-05-16,35.84,35.84,35.03,35.64,313006,0
2017-05-17,34.95,35.18,34.73,35.05,463652,0
2017-05-18,34.83,35.22,34.61,34.91,428969,0
2017-05-19,34.98,35.78,34.98,35.22,291374,0
2017-05-22,35.3,35.39,34.8,35.09,263775,0
2017-05-23,35.17,35.45,34.73,35.18,270425,0
2017-05-24,35.27,35.41,34.66,34.93,484888,0
2017-05-25,34.96,35.07,34.68,34.75,388834,0
2017-05-26,34.76,34.96,34.56,34.83,281216,0
2017-05-30,34.76,35.06,34.51,34.52,358694,0
2017-05-31,34.45,34.72,33.7652,34.65,336281,0
2017-06-01,34.89,36.12,34.64,35.92,326450,0
2017-06-02,35.93,36.6,35.74,35.95,308554,0
2017-06-05,35.91,35.91,35.44,35.63,215540,0
2017-06-06,35.27,35.6,35.06,35.4,213655,0
2017-06-07,35.4,35.62,35.13,35.33,336691,0
2017-06-08,35.38,35.56,35.07,35.35,572307,0
2017-06-09,35.42,36.37,35.3189,36.28,403338,0
2017-06-12,36.36,36.7,35.93,36.03,323785,0
2017-06-13,36.05,36.21,35.53,36.06,260617,0
2017-06-14,36.08,36.28,35.69,35.99,385774,0
2017-06-15,35.6,36.08,35.52,36,184163,0
2017-06-16,35.8,35.855,35.22,35.6,424906,0
2017-06-19,35.77,36.24,35.755,36.09,336872,0
2017-06-20,35.9,35.9,35.39,35.65,223210,0
2017-06-21,35.77,35.77,35.27,35.37,260975,0
2017-06-22,35.31,35.69,35.28,35.53,171796,0
2017-06-23,35.53,35.94,35.41,35.9,326133,0
2017-06-26,36,36.05,35.23,35.59,286370,0
2017-06-27,35.6,35.66,35.18,35.43,292985,0
2017-06-28,35.66,35.9699,35.59,35.75,298728,0
2017-06-29,35.93,36.38,35.81,36.15,569613,0
2017-06-30,36.31,36.59,36.01,36.13,318243,0
2017-07-03,36.27,36.74,36.18,36.59,197065,0
2017-07-05,36.43,36.76,36.255,36.75,291703,0
2017-07-06,36.56,36.58,35.91,36.03,298072,0
2017-07-07,36.07,36.28,35.81,36.14,209883,0
2017-07-10,35.89,36.33,35.89,36.15,416454,0
2017-07-11,36.04,36.225,35.66,35.91,188194,0
2017-07-12,36.18,36.35,35.86,35.95,268882,0
2017-07-13,35.97,36.32,35.61,35.92,242285,0
2017-07-14,35.91,36.32,35.89,36.03,135736,0
2017-07-17,36.02,36.4002,35.93,36.2,181399,0
2017-07-18,36.11,36.21,35.69,36.2,187892,0
2017-07-19,36.2,36.73,36.13,36.65,211029,0
2017-07-20,36.65,36.86,36.51,36.81,240734,0
2017-07-21,37.07,37.07,36.365,36.37,315717,0
2017-07-24,36.28,36.54,36.03,36.49,276109,0
2017-07-25,36.81,36.97,36.32,36.54,209566,0
2017-07-26,36.56,36.57,35.87,36.17,252082,0
2017-07-27,36.34,36.38,35.96,36.19,134083,0
2017-07-28,36.04,36.35,35.78,36.06,164660,0
2017-07-31,36.19,36.23,35.51,35.97,259661,0
2017-08-01,36,37.02,35.54,36.85,663531,0
2017-08-02,37.75,38.09,36.53,37.35,613607,0
2017-08-03,37.38,37.94,37.23,37.76,539951,0
2017-08-04,37.79,38.4,37.7866,38.22,282117,0
2017-08-07,38.22,39.11,38.13,38.35,516070,0
2017-08-08,38.24,39.28,38.165,38.64,517607,0
2017-08-09,38.37,38.61,38.145,38.31,375373,0
2017-08-10,38.13,38.18,37.35,37.35,299043,0
2017-08-11,37.11,37.44,36.8511,37.39,399635,0
2017-08-14,37.7,37.835,37.53,37.66,168512,0
2017-08-15,37.74,37.74,37.11,37.13,178476,0
2017-08-16,37.31,37.5,37.14,37.24,218837,0
2017-08-17,37.13,37.27,36.34,36.35,195740,0
2017-08-18,35.98,36.62,35.94,36.41,248472,0
2017-08-21,36.45,36.86,36.415,36.68,193029,0
2017-08-22,36.86,37.26,36.51,37.24,215160,0
2017-08-23,36.94,36.94,36.14,36.19,200951,0
2017-08-24,36.46,37.74,36.19,37.7,719880,0
2017-08-25,38,38.75,37.91,38.59,845763,0
2017-08-28,38.99,39.17,37.8,38.06,1066309,0
2017-08-29,37.74,38.58,37.6959,37.8,561442,0
2017-08-30,37.83,39.47,37.7426,39.45,691255,0
2017-08-31,39.56,40.4149,39.311,40.38,792977,0
2017-09-01,40.4,41,40.2,40.66,639039,0
2017-09-05,41.04,42.32,41.02,42.05,1321143,0
2017-09-06,43.15,43.96,42.56,43.59,1598356,0
2017-09-07,44,44.34,42.12,42.85,2367990,0
2017-09-08,42.75,43.3499,41.45,41.8,1751032,0
2017-09-11,41.68,42.319,41.55,41.91,1365416,0
2017-09-12,42.22,43.64,42.1685,43.42,1160698,0
2017-09-13,43.55,43.94,42.75,42.97,939745,0
2017-09-14,43.09,43.388,42.88,43.16,610509,0
2017-09-15,44.29,45.61,44.08,45.28,2011497,0
2017-09-18,45.8,46.52,45.476,46.06,1111777,0
2017-09-19,46.12,46.58,45.936,46.15,521134,0
2017-09-20,46.14,46.75,45.691,45.93,813706,0
2017-09-21,45.93,45.93,44.87,45,615312,0
2017-09-22,44.95,45.49,44.671,45.38,538304,0
2017-09-25,45.38,45.64,45.13,45.42,380171,0
2017-09-26,45.48,45.5,45.02,45.11,297940,0
2017-09-27,45.42,45.6623,44.992,45.5,525183,0
2017-09-28,45.52,45.8122,45.38,45.62,480677,0
2017-09-29,45.57,46.36,45.55,45.93,487922,0
2017-10-02,47.9,48.7,47.3,48.62,975662,0
2017-10-03,48.66,48.965,48.38,48.68,512914,0
2017-10-04,48.68,49.11,48.51,48.74,366921,0
2017-10-05,48.75,48.92,48.53,48.73,631715,0
2017-10-06,48.57,49.1,48.52,49.03,364884,0
2017-10-09,49.07,49.29,48.68,48.73,423619,0
2017-10-10,48.96,48.98,48.58,48.92,324509,0
2017-10-11,48.93,49.225,48.93,49.09,350690,0
2017-10-12,49.34,50.29,49.34,49.88,819015,0
2017-10-13,50.14,50.58,49.84,50.58,359706,0
2017-10-16,50.77,50.99,50.54,50.89,463128,0
2017-10-17,50.95,51.189,50.1,50.49,808010,0
2017-10-18,50.58,50.7,49.705,50,753135,0
2017-10-19,49.83,49.83,48.791,49.35,665979,0
2017-10-20,49.85,50.65,49.63,50.61,452429,0
2017-10-23,50.97,51.15,50.41,50.86,435344,0
2017-10-24,50.95,52.03,50.95,51.63,392004,0
2017-10-25,51.61,51.83,50.83,51.69,456800,0
2017-10-26,52,52.17,51.7,52,486203,0
2017-10-27,52.02,52.16,51.1275,51.98,433512,0
2017-10-30,51.7,52.07,51.462,51.95,413735,0
2017-10-31,51.99,52.63,51.9265,52.09,570596,0
2017-11-01,53.78,53.78,48.53,50.34,1433813,0
2017-11-02,50.58,51.5,50.39,51.3,830363,0
2017-11-03,51.41,51.41,50.12,50.2,546157,0
2017-11-06,50.07,50.82,49.78,50.6,369937,0
2017-11-07,50.5,50.5,48.95,49.31,398640,0
2017-11-08,49.01,49.66,48.85,49.3,591499,0
2017-11-09,49.04,49.56,48.55,48.91,416482,0
2017-11-10,48.83,50.18,48.72,49.84,493353,0
