Date,Open,High,Low,Close,Volume,OpenInt
2010-05-13,11,11,11,11,0,0
2010-05-14,11,11.4,10.8,11.01,1560580,0
2010-05-17,11.05,11.14,10.43,10.74,233925,0
2010-05-18,10.74,10.99,10.12,10.25,184272,0
2010-05-19,10.25,10.35,9.74,9.74,176665,0
2010-05-20,9.55,9.61,8.23,8.46,419878,0
2010-05-21,8.46,9.35,8.45,9,141014,0
2010-05-24,9.49,9.49,8.92,9.1,105691,0
2010-05-25,9.25,9.25,8.75,9.05,141000,0
2010-05-26,9,9.5,9,9.43,63439,0
2010-05-27,9.83,10.26,9.5,10.2,121720,0
2010-05-28,10.3,10.75,10.3,10.45,110300,0
2010-06-01,10.66,10.66,10.28,10.34,24309,0
2010-06-02,10.29,10.29,9.9,9.91,37484,0
2010-06-03,9.9,9.9,9.7,9.74,7750,0
2010-06-04,9.43,9.84,9.43,9.65,27729,0
2010-06-07,9.92,9.92,9.45,9.45,15961,0
2010-06-08,9.3,9.3,8.65,8.8,47226,0
2010-06-09,8.71,8.71,8.45,8.61,31293,0
2010-06-10,8.88,9.06,8.65,9.03,30772,0
2010-06-11,8.8,9.84,8.8,9.65,61965,0
2010-06-14,9.88,10.35,9.83,10.13,64300,0
2010-06-15,10.3,10.4,10.05,10.4,63271,0
2010-06-16,10.3,10.7,10.22,10.32,96723,0
2010-06-17,10.55,10.55,9.9,10.51,53725,0
2010-06-18,10.3,10.63,10.3,10.62,16750,0
2010-06-21,10.68,10.83,10.57,10.83,19300,0
2010-06-22,11,11.05,10.77,10.89,59978,0
2010-06-23,10.93,11.01,10.69,10.9,64100,0
2010-06-24,10.95,10.95,10.6,10.85,42100,0
2010-06-25,10.75,11,10.6,11,61300,0
2010-06-28,11.01,11.02,10.67,10.67,24640,0
2010-06-29,10.59,10.59,9.96,9.96,33000,0
2010-06-30,9.86,10.11,9.7,9.7,37220,0
2010-07-01,9.85,10.05,9.66,9.8,61314,0
2010-07-02,9.91,10.51,9.91,10.21,30888,0
2010-07-06,10.36,10.87,10.36,10.79,45940,0
2010-07-07,10.81,12.49,10.81,12.39,262104,0
2010-07-08,12.75,13.03,12.1,12.39,111634,0
2010-07-09,12.54,12.66,12.45,12.5,33247,0
2010-07-12,12.62,12.62,12.25,12.4,9650,0
2010-07-13,12.49,12.8,12.22,12.65,141172,0
2010-07-14,12.15,13.28,11.77,12.65,74210,0
2010-07-15,12.58,12.95,12.27,12.81,78180,0
2010-07-16,12.8,13,12.57,12.84,42886,0
2010-07-19,12.8,13.47,12.4,13.47,94170,0
2010-07-20,13.6,14.37,13.6,14.05,132191,0
2010-07-21,14.31,14.91,14.25,14.39,153765,0
2010-07-22,14.76,14.78,14.28,14.32,166960,0
2010-07-23,14.34,14.73,14,14.11,116309,0
2010-07-26,14.24,15.2,14.06,14.88,234262,0
2010-07-27,15.5,15.93,14.86,15.08,120491,0
2010-07-28,15.13,15.13,14.54,14.69,61420,0
2010-07-29,14.89,15,13.16,14.79,188162,0
2010-07-30,14.65,14.85,14.39,14.69,18067,0
2010-08-02,15,15.95,14.69,15.61,191553,0
2010-08-03,16.09,16.75,15.73,16.55,235908,0
2010-08-04,16.76,17.99,16.68,17.5,393378,0
2010-08-05,17.48,18.25,17.3,17.82,162312,0
2010-08-06,18.05,18.45,17.89,18.27,161416,0
2010-08-09,18.61,20.45,18.6,19.8,490615,0
2010-08-10,20.28,20.7,19.68,20.59,362329,0
2010-08-11,20.11,20.49,18.46,19.74,340862,0
2010-08-12,19.15,19.8,18.85,19.09,168421,0
2010-08-13,19.04,19.64,18.72,18.91,250166,0
2010-08-16,19.88,19.92,18.92,19.5,434633,0
2010-08-17,20.16,21.9,19.91,21.73,518790,0
2010-08-18,22.51,24.98,22.39,24.46,990429,0
2010-08-19,24.97,25,22.51,22.88,800785,0
2010-08-20,22.28,24.83,21.42,24.73,877606,0
2010-08-23,26,26.8,24.91,25.59,1062635,0
2010-08-24,24.5,25.5,23.9,24.23,497978,0
2010-08-25,24.87,25.28,22.22,24.21,538471,0
2010-08-26,24.23,25.3,23.6,24.01,433465,0
2010-08-27,24.13,25.65,23.7,25.18,407516,0
2010-08-30,25.86,26.45,25.01,25.24,609478,0
2010-08-31,25.12,25.5,24.37,24.72,377542,0
2010-09-01,25.11,25.94,25.11,25.36,229751,0
2010-09-02,25.82,27.6,25.73,27,1085744,0
2010-09-03,27.88,28.38,26.75,27.38,725693,0
2010-09-07,27.16,29,26.6,28.8,1174723,0
2010-09-08,30.36,30.64,27.61,27.96,1487699,0
2010-09-09,28.85,28.85,24,24.68,1529393,0
2010-09-10,25,27,23.35,24.41,1753636,0
2010-09-13,25.76,26.56,24.8,26.46,793978,0
2010-09-14,26.82,27.88,25.94,26.67,931091,0
2010-09-15,27.24,28.29,26.99,27.62,816707,0
2010-09-16,27.87,29.13,27.58,28.91,765934,0
2010-09-17,29.59,29.98,27.1,28.95,905678,0
2010-09-20,29.55,29.9,28.2,29.42,703839,0
2010-09-21,29.75,31.21,28.9,30.81,1020831,0
2010-09-22,31.2,31.89,29.42,30.45,912384,0
2010-09-23,30,30.65,28.15,29.25,687232,0
2010-09-24,30.04,30.27,29.35,29.58,487543,0
2010-09-27,30.06,30.5,29.5,30.2,510287,0
2010-09-28,30.44,30.44,28.67,29.45,412789,0
2010-09-29,29.55,32.4,28.8,31.63,1139032,0
2010-09-30,32.33,33.53,30.8,31.61,1147979,0
2010-10-01,32.5,32.72,30.88,31.89,382062,0
2010-10-04,31.84,31.93,29.11,29.42,789795,0
2010-10-05,29.99,30.72,29.35,30.4,474761,0
2010-10-06,30.64,31,29.25,29.75,492971,0
2010-10-07,30,30.14,27.22,28.57,645052,0
2010-10-08,27.77,27.8,26.45,26.76,917393,0
2010-10-11,27.66,30.73,27.36,30.63,1073718,0
2010-10-12,31.9,32.69,29.58,29.75,1207841,0
2010-10-13,30,30.89,29.63,30.41,593233,0
2010-10-14,30.3,31.75,30,30.82,653001,0
2010-10-15,31.31,31.38,29.61,30.2,406195,0
2010-10-18,30.05,30.1,28.76,28.96,451512,0
2010-10-19,28.88,29.29,27.13,27.67,604046,0
2010-10-20,28.11,29.26,28.1,28.68,618608,0
2010-10-21,29.38,29.5,26.61,27.02,626447,0
2010-10-22,27.1,27.1,25.37,26.09,915406,0
2010-10-25,26.86,27.83,26.75,27.12,474035,0
2010-10-26,27.15,28.45,26.9,28,549256,0
2010-10-27,26.9,30.6,26.8,30.48,1260773,0
2010-10-28,31.36,31.5,29.72,30.31,812828,0
2010-10-29,29.99,30.99,29.3,30.15,966845,0
2010-11-01,36.07,37.34,31.87,35.14,6229007,0
2010-11-02,35.92,36.35,34.1,35.33,1637007,0
2010-11-03,35.72,39.43,35.16,38.92,2531763,0
2010-11-04,40.38,41.75,36.55,37.52,2734519,0
2010-11-05,36.5,38.87,35.4,35.99,3668640,0
2010-11-08,36.44,37,34.24,36.28,1571789,0
2010-11-09,36.66,36.76,35.05,35.25,841861,0
2010-11-10,35.63,35.63,32.5,33.55,1906205,0
2010-11-11,33.2,34.31,32.51,33.26,1081659,0
2010-11-12,32.47,33.92,32.25,32.64,1435771,0
2010-11-15,33.21,33.49,30.66,31.44,1533551,0
2010-11-16,31.25,31.54,28.4,29.19,1969822,0
2010-11-17,28.51,28.78,25.5,25.61,4057225,0
2010-11-18,26.18,26.85,24.1,24.6,4194059,0
2010-11-19,24.37,26.14,22.88,26.06,4434142,0
2010-11-22,25.95,26.33,24.51,25.78,1707621,0
2010-11-23,25.28,26.38,24.84,25.47,1736295,0
2010-11-24,25.96,27.23,25.6,27.2,1592408,0
2010-11-26,26.82,27.45,26.48,26.95,526108,0
2010-11-29,27,27.19,25.16,25.41,1188089,0
2010-11-30,24.41,25.21,22.2,22.97,2138254,0
2010-12-01,23.61,24.21,21.84,22.01,1743968,0
2010-12-02,22.42,23.57,21.53,23.47,1707070,0
2010-12-03,23.51,24.25,23.1,23.7,981171,0
2010-12-06,23.65,24.5,23.2,23.66,1117298,0
2010-12-07,23.38,23.64,21.11,21.54,2686958,0
2010-12-08,21.31,22.09,20.96,21.12,1040302,0
2010-12-09,21.93,22.49,21.15,21.26,1341495,0
2010-12-10,21.7,22.99,21.64,22.79,1380599,0
2010-12-13,23.4,23.49,21.15,21.31,1351185,0
2010-12-14,21.23,21.79,20.38,21.49,1238296,0
2010-12-15,21.58,22.25,21.44,21.55,619586,0
2010-12-16,21.71,21.76,21,21.49,422148,0
2010-12-17,21.38,22,21.01,22,683670,0
2010-12-20,22.12,22.12,21.14,21.59,556309,0
2010-12-21,21.62,22.91,21.59,22.3,1293134,0
2010-12-22,22.37,22.51,21.33,21.84,584483,0
2010-12-23,21.91,22.44,21.51,22.27,543608,0
2010-12-27,22.12,22.15,21.54,21.66,272627,0
2010-12-28,21.75,21.83,20.61,20.94,575074,0
2010-12-29,21.06,21.06,20.64,20.8,422852,0
2010-12-30,20.9,21.14,19.71,20.43,883886,0
2010-12-31,20,20.15,19.65,20.12,439268,0
2011-01-03,20.52,20.91,20.15,20.61,429112,0
2011-01-04,20.71,20.77,19.85,20.53,323014,0
2011-01-05,20.22,21.65,20.22,21.59,730044,0
2011-01-06,21.47,22.95,21.46,22.39,1012814,0
2011-01-07,22.51,23.56,22.16,23.52,1218146,0
2011-01-10,23.71,25.65,23.65,25.57,2022161,0
2011-01-11,26.11,26.5,25.15,25.94,1233366,0
2011-01-12,26.21,27.85,26.21,27.44,1508289,0
2011-01-13,27.44,27.98,26.4,27.24,1025262,0
2011-01-14,26.85,27.1,25.75,26.62,1004230,0
2011-01-18,26.64,28.99,26.51,28.72,1257026,0
2011-01-19,28.86,29.7,28.12,28.97,1626036,0
2011-01-20,28,29.45,27.24,28.83,1185705,0
2011-01-21,28.88,29.41,28.75,29.16,661326,0
2011-01-24,29.59,31.85,29.31,31.62,1541306,0
2011-01-25,31.29,31.6,27.47,27.96,2130061,0
2011-01-26,28.9,29.43,26.53,26.62,2396041,0
2011-01-27,27.06,27.94,26.2,27.2,1071042,0
2011-01-28,27.42,27.74,24.82,25.03,1180628,0
2011-01-31,25.28,26.42,25.06,26.11,875347,0
2011-02-01,26.69,27.42,26.52,27.17,992446,0
2011-02-02,27.08,28.72,27,28.32,1868027,0
2011-02-03,28.19,28.57,27.1,28.14,995792,0
2011-02-04,27.84,27.84,26.59,27.15,807152,0
2011-02-07,27.62,29.45,27.56,28.79,1233486,0
2011-02-08,28.68,28.69,27.76,28.07,706153,0
2011-02-09,28.55,28.7,27.48,27.86,622482,0
2011-02-10,27.3,28.32,27.15,28.32,463540,0
2011-02-11,28.05,29.27,27.9,28.58,1038336,0
2011-02-14,29.39,30.95,29,30.52,1405128,0
2011-02-15,30.4,31.25,28.57,28.97,1513432,0
2011-02-16,30,30.2,28.8,29.54,845889,0
2011-02-18,30.49,30.75,29.42,29.67,1008160,0
2011-02-22,29.37,30.37,28.05,28.38,1456650,0
2011-02-23,28.41,29.2,26,27.54,1242074,0
2011-02-24,27.74,28.72,27.02,28.02,944019,0
2011-02-25,28.91,29.29,27.85,29.24,1527754,0
2011-02-28,32.05,32.21,27.76,28.18,7367798,0
2011-03-01,27.93,29.28,26.25,27.61,2790367,0
2011-03-02,27.88,28.1,26.4,27.12,1753398,0
2011-03-03,28.02,28.03,25.36,26.28,3202288,0
2011-03-04,26.2,26.73,25.5,25.54,1467503,0
2011-03-07,25.75,25.87,23.78,23.89,2187478,0
2011-03-08,24,24.36,23.29,23.88,1046855,0
2011-03-09,23.51,24.34,23.5,23.82,999961,0
2011-03-10,23.22,23.22,22.21,22.7,1677594,0
2011-03-11,21.91,22.85,21.7,22.61,965721,0
2011-03-14,23.72,25.46,23.72,24.82,2275279,0
2011-03-15,25.59,26.99,25.25,26.72,2613582,0
2011-03-16,26.94,26.94,25.27,25.29,1372642,0
2011-03-17,25.54,26,25.01,25.32,894062,0
2011-03-18,25.51,25.51,23.51,24.15,1268372,0
2011-03-21,24.68,25.2,24.46,25.03,670664,0
2011-03-22,24.94,25.05,24.52,24.83,534057,0
2011-03-23,24.6,25.58,24.51,25.55,528032,0
2011-03-24,25.7,25.86,25.16,25.59,425480,0
2011-03-25,25.51,25.77,25.17,25.4,490741,0
2011-03-28,25.75,27.2,25.75,26.75,1584882,0
2011-03-29,26.98,27.18,26.1,26.66,752901,0
2011-03-30,26.98,27.37,26.5,27.2,706869,0
2011-03-31,27.57,27.6,26.54,27,692913,0
2011-04-01,27.28,27.29,26.01,26.18,623089,0
2011-04-04,26.19,26.45,25.05,25.37,598858,0
2011-04-05,25.49,26,25.17,25.76,849485,0
2011-04-06,25.79,26.1,25.16,25.64,416296,0
2011-04-07,25.7,25.95,25.25,25.79,418033,0
2011-04-08,25.83,26,25.1,25.24,431529,0
2011-04-11,25.29,25.53,23.8,24.29,784924,0
2011-04-12,24,24,23.26,23.68,581007,0
2011-04-13,24,24.58,23.77,24.4,655544,0
2011-04-14,24.34,24.64,23.5,23.8,532491,0
2011-04-15,23.76,23.95,23.35,23.73,307873,0
2011-04-18,23.5,23.6,22.45,22.85,737305,0
2011-04-19,23.06,23.36,22.53,23.2,399237,0
2011-04-20,23.79,24.2,23.41,24.01,570847,0
2011-04-21,24.32,24.74,23.78,24.74,410023,0
2011-04-25,24.57,24.66,23.93,24.28,395544,0
2011-04-26,24.39,25.09,23.95,25.06,790770,0
2011-04-27,24.9,25,24.47,24.75,506960,0
2011-04-28,24.62,26.08,24.41,25.91,1461343,0
2011-04-29,27.43,27.65,26.45,27.15,1670114,0
2011-05-02,27.69,28.3,26.17,27.11,1529375,0
2011-05-03,26.99,27,25.4,25.98,1120842,0
2011-05-04,25.54,26,24.94,25.99,600430,0
2011-05-05,25.73,26.79,25.73,26.3,472770,0
2011-05-06,26.7,27.14,26.42,26.82,347279,0
2011-05-09,27.03,27.04,26.09,26.44,393405,0
2011-05-10,26.5,27.47,26.19,27.19,817466,0
2011-05-11,26.89,28.06,26.66,27.55,950020,0
2011-05-12,27.35,28.49,27,28.41,1135687,0
2011-05-13,28.95,28.99,27.59,28.5,715624,0
2011-05-16,28.25,28.29,27.28,27.5,893871,0
2011-05-17,27.21,27.41,24.35,25.79,1466243,0
2011-05-18,26.22,26.88,25.63,26.09,1126456,0
2011-05-19,26.25,26.62,25.45,25.77,597323,0
2011-05-20,25.71,26.09,24.4,24.59,714072,0
2011-05-23,24.15,24.63,23.01,24.27,685078,0
2011-05-24,24.53,24.87,23.93,24.1,444483,0
2011-05-25,23.92,24.16,23.5,23.9,680593,0
2011-05-26,24,25.45,24,25.37,604599,0
2011-05-27,25.64,25.68,25.01,25.29,434736,0
2011-05-31,26.64,26.68,25.8,26.02,551432,0
2011-06-01,26.1,26.73,24.6,24.87,606204,0
2011-06-02,24.44,25.52,24.39,24.95,648461,0
2011-06-03,24.3,24.58,23.31,23.46,1005010,0
2011-06-06,23.45,23.69,22.04,22.23,1014501,0
2011-06-07,23,23.5,22.73,23.22,896578,0
2011-06-08,22.85,23.12,20.74,21.25,1299817,0
2011-06-09,21.58,21.89,21,21.69,540524,0
2011-06-10,21.6,22.34,20.3,22.2,1128528,0
2011-06-13,23.03,23.97,22.62,23.5,1049901,0
2011-06-14,23.98,25.06,23.86,24.83,701973,0
2011-06-15,24.44,25.8,24.19,25,1059275,0
2011-06-16,25.12,25.75,24.25,24.62,378383,0
2011-06-17,25.14,25.33,23.35,23.59,582520,0
2011-06-20,24.04,24.04,22.5,23,365948,0
2011-06-21,23.2,23.78,23.2,23.49,240361,0
2011-06-22,23.44,25.92,23.16,24.98,1102457,0
2011-06-23,24.51,26.21,23.4,25.67,1116094,0
2011-06-24,25.62,26.44,24.69,24.97,467222,0
2011-06-27,25.23,25.43,24.8,25.13,289996,0
2011-06-28,25.24,25.65,24.87,25.5,212002,0
2011-06-29,25.56,25.7,25.17,25.66,412468,0
2011-06-30,26.3,27.1,26.27,26.52,612297,0
2011-07-01,26.64,27.3,25.89,26.62,293730,0
2011-07-05,26.98,26.98,26.04,26.68,221746,0
2011-07-06,26.6,26.94,25.5,25.75,378750,0
2011-07-07,26.17,26.2,24.78,26.04,866376,0
2011-07-08,26.18,26.25,25.16,25.59,632439,0
2011-07-11,25.26,25.36,23.59,24.06,763426,0
2011-07-12,23.81,23.87,21.81,22.8,1233977,0
2011-07-13,23.01,24.67,23.01,24.01,713015,0
2011-07-14,23.86,24.16,23.32,23.68,679819,0
2011-07-15,23.9,24.24,23.2,23.95,372507,0
2011-07-18,23.53,24.49,22.94,24.47,510511,0
2011-07-19,24.74,25.1,24.39,24.59,438902,0
2011-07-20,25,25.09,24.72,24.9,510343,0
2011-07-21,24.8,25.35,23.76,24.04,974708,0
2011-07-22,24.1,24.45,23.95,24.33,397638,0
2011-07-25,24.02,24.39,23.35,23.49,197572,0
2011-07-26,23.19,23.53,22.84,23.3,533291,0
2011-07-27,23.21,23.21,21.83,22.01,480101,0
2011-07-28,21.97,22.18,21.45,21.72,460130,0
2011-07-29,21.48,21.96,20.76,21.7,637974,0
2011-08-01,22.4,22.91,21.01,21.56,710695,0
2011-08-02,21.22,22.35,21.11,21.92,457615,0
2011-08-03,21.9,22.15,20.85,21.9,304970,0
2011-08-04,21.5,21.77,19.6,19.62,816212,0
2011-08-05,19.01,19.39,17.48,18.63,1388698,0
2011-08-08,17.29,17.47,14.09,15.28,1824266,0
2011-08-09,15.52,16.5,14.5,15.65,1170503,0
2011-08-10,15.5,16.3,14.79,15.3,975367,0
2011-08-11,15.52,16.49,15.25,15.9,1205290,0
2011-08-12,16.49,16.49,15,15.23,915311,0
2011-08-15,16.08,16.93,15.51,16.76,774011,0
2011-08-16,16.5,18.66,16.22,17.25,1115025,0
2011-08-17,17.27,17.48,16,16.13,843909,0
2011-08-18,15.8,15.8,14.51,14.69,414593,0
2011-08-19,14.66,15.1,14,14.22,576451,0
2011-08-22,14.9,14.91,13.5,14.43,1278995,0
2011-08-23,14.34,16.95,14.34,16.61,785219,0
2011-08-24,16.26,17.47,15.71,17.37,553334,0
2011-08-25,17.2,17.26,16.27,16.42,476910,0
2011-08-26,16.21,16.88,15.86,16.58,424745,0
2011-08-29,17.12,17.17,16.33,16.77,482998,0
2011-08-30,16.5,16.75,16.1,16.23,554963,0
2011-08-31,16.42,16.69,16.11,16.41,360815,0
2011-09-01,16.26,16.5,15.65,15.69,325812,0
2011-09-02,15.36,15.42,13.84,14.03,610621,0
2011-09-06,13.39,13.5,12.85,13,546566,0
2011-09-07,13.83,13.85,12.81,12.9,532242,0
2011-09-08,13.1,13.25,11.65,11.82,833599,0
2011-09-09,11.3,11.35,10.31,10.59,920930,0
2011-09-12,10.46,10.46,9.59,9.97,782858,0
2011-09-13,9.93,10.64,9.91,10.24,790755,0
2011-09-14,10.38,10.5,9.84,10.02,593830,0
2011-09-15,10.2,10.36,9.7,9.82,392559,0
2011-09-16,9.74,9.78,8.8,9.04,1058682,0
2011-09-19,7.6,7.7,6.44,6.5,4192740,0
2011-09-20,6.53,6.62,5.88,5.89,2976427,0
2011-09-21,5.9,6.3,5.76,5.76,3577381,0
2011-09-22,5.73,6.45,5.41,6.1,2315181,0
2011-09-23,6.07,6.35,5.89,6.05,1351442,0
2011-09-26,6.25,6.27,5.7,5.94,1271188,0
2011-09-27,6.19,6.27,5.8,5.83,1385241,0
2011-09-28,6,6,5.02,5.1,1545041,0
2011-09-29,5.26,5.28,4.55,4.96,1602307,0
2011-09-30,4.89,5.16,4.7,4.86,1149691,0
2011-10-03,4.66,5,4.64,4.71,856549,0
2011-10-04,4.56,5.87,4.56,5.72,1785141,0
2011-10-05,5.74,6.49,5.68,6.36,2414539,0
2011-10-06,6.57,6.95,6.5,6.79,1355395,0
2011-10-07,6.99,7.09,6.29,6.3,1298059,0
2011-10-10,6.56,6.75,6.44,6.71,659357,0
2011-10-11,6.83,7.48,6.75,7.19,1517333,0
2011-10-12,7.24,7.88,7.02,7.84,1419786,0
2011-10-13,7.8,9,7.8,8.97,1539602,0
2011-10-14,9.3,9.68,8.3,8.42,1507694,0
2011-10-17,8.3,8.85,7.6,8.29,1319417,0
2011-10-18,8.59,8.97,7.93,8.89,949942,0
2011-10-19,8.82,8.98,8.05,8.34,903842,0
2011-10-20,8.15,8.38,7.62,8.32,811970,0
2011-10-21,8.61,8.95,7.94,8.28,641139,0
2011-10-24,8.95,8.95,8.26,8.56,1068872,0
2011-10-25,8.26,8.58,8.07,8.14,693384,0
2011-10-26,8.45,8.45,7.9,8.2,559583,0
2011-10-27,8.75,9.38,8.41,9.14,1304317,0
2011-10-28,9.05,9.88,9.05,9.84,666902,0
2011-10-31,9.7,9.7,9.07,9.25,416324,0
2011-11-01,8.63,8.74,8.17,8.55,564737,0
2011-11-02,8.61,8.99,8.6,8.86,360635,0
2011-11-03,8.98,9,8.25,8.69,373019,0
2011-11-04,8.69,8.88,8.46,8.6,358818,0
2011-11-07,8.37,8.64,8.34,8.55,181308,0
2011-11-08,8.61,8.84,8.35,8.64,324062,0
2011-11-09,8.44,8.5,7.94,8.22,404731,0
2011-11-10,8.51,8.51,7.67,7.77,293409,0
2011-11-11,7.87,8.15,7.71,7.76,311363,0
2011-11-14,7.39,7.39,6.63,6.75,954282,0
2011-11-15,6.96,6.96,6.45,6.59,393124,0
2011-11-16,6.52,6.64,6.4,6.52,289466,0
2011-11-17,6.52,6.6,6.16,6.19,290414,0
2011-11-18,6.23,6.29,5.83,5.83,458455,0
2011-11-21,5.51,5.79,5.22,5.7,632552,0
2011-11-22,4.95,5.56,4.86,5.25,940037,0
2011-11-23,5.25,5.8,5.14,5.76,623017,0
2011-11-25,5.78,6,5.05,5.22,563527,0
2011-11-28,5.54,5.64,5.37,5.45,538216,0
2011-11-29,5.49,5.57,5.12,5.16,310572,0
2011-11-30,5.5,6.17,5.28,6.08,945940,0
2011-12-01,5.98,6.39,5.85,6.16,377767,0
2011-12-02,6.3,6.4,5.81,5.85,337155,0
2011-12-05,6,6.14,5.66,5.96,308209,0
2011-12-06,5.86,6,5.65,5.67,251322,0
2011-12-07,5.6,5.97,5.57,5.93,265173,0
2011-12-08,6.06,6.06,5.65,5.74,242997,0
2011-12-09,5.9,5.9,5.6,5.7,171993,0
2011-12-12,5.5,5.63,5.35,5.4,192409,0
2011-12-13,5.37,5.5,5.03,5.09,239760,0
2011-12-14,4.91,5.02,4.86,4.91,499493,0
2011-12-15,4.91,5.08,4.85,4.9,188116,0
2011-12-16,4.92,5.05,4.85,4.95,214907,0
2011-12-19,5.04,5.09,4.83,4.91,247908,0
2011-12-20,5.03,5.5,5,5.35,367725,0
2011-12-21,5.45,5.49,5.15,5.35,227013,0
2011-12-22,5.44,5.88,5.41,5.83,468593,0
2011-12-23,5.9,5.9,5.52,5.55,273753,0
2011-12-27,5.51,5.57,5.1,5.19,282377,0
2011-12-28,5.23,5.23,4.95,5,450409,0
2011-12-29,5,5.38,4.94,4.96,264372,0
2011-12-30,4.9,5.08,4.88,5,342110,0
2012-01-03,5.25,5.5,5.17,5.25,812018,0
2012-01-04,5.19,5.32,5.03,5.07,583039,0
2012-01-05,5.06,5.14,4.95,4.99,398132,0
2012-01-06,5,5.06,4.96,5.06,348170,0
2012-01-09,5.25,5.25,5.01,5.17,228709,0
2012-01-10,5.3,5.4,5.15,5.21,560191,0
2012-01-11,5.3,7.71,5.27,6.88,3789433,0
2012-01-12,6.88,7.35,6.37,7.02,1431603,0
2012-01-13,6.87,7.5,6.5,6.65,1387881,0
2012-01-17,6.8,7.18,6.66,6.8,802224,0
2012-01-18,6.8,7.43,6.71,7.24,1193279,0
2012-01-19,7.36,7.6,6.47,6.5,1462470,0
2012-01-20,6.55,6.59,6.15,6.25,776659,0
2012-01-23,6.26,6.45,5.92,6.17,406442,0
2012-01-24,5.97,6.35,5.91,6.08,311012,0
2012-01-25,6.11,6.25,5.86,5.92,454633,0
2012-01-26,6.16,6.47,5.96,6.18,660938,0
2012-01-27,6.09,6.95,6.08,6.83,1310131,0
2012-01-30,6.78,7,6.55,6.6,817664,0
2012-01-31,6.99,6.99,6.15,6.39,698132,0
2012-02-01,6.45,6.63,6.45,6.51,406778,0
2012-02-02,6.51,7.17,6.5,7.09,909382,0
2012-02-03,7.22,7.3,6.67,7.17,1778074,0
2012-02-06,7.07,7.78,7.03,7.6,1243137,0
2012-02-07,7.55,8.17,7.32,7.96,1247070,0
2012-02-08,8.12,8.62,7.71,8.6,1775728,0
2012-02-09,8.8,10.17,8.65,10.07,3657685,0
2012-02-10,9.8,10.05,9.1,9.38,1016266,0
2012-02-13,10.03,10.2,8.9,9,577189,0
2012-02-14,8.6,8.85,7.8,7.96,901550,0
2012-02-15,8.1,8.5,8,8.18,412851,0
2012-02-16,8.09,8.29,7.72,8.11,345202,0
2012-02-17,8.42,9.13,8.42,8.81,1212273,0
2012-02-21,9.27,9.45,8.82,9.28,656924,0
2012-02-22,9.02,9.08,8.52,8.78,509734,0
2012-02-23,8.2,8.46,8,8.03,658004,0
2012-02-24,8.07,8.23,7.6,7.81,640686,0
2012-02-27,7.7,7.71,7.25,7.46,795411,0
2012-02-28,7.6,7.86,7.44,7.64,541213,0
2012-02-29,7.6,7.73,7.2,7.28,322166,0
2012-03-01,7.3,7.49,7.12,7.21,225622,0
2012-03-02,7.31,7.31,6.92,6.99,367973,0
2012-03-05,7.24,7.24,6.5,6.65,293303,0
2012-03-06,6.48,6.48,6.21,6.29,619862,0
2012-03-07,6.39,6.39,5.9,5.95,513722,0
2012-03-08,5.3,5.75,5.21,5.54,1066557,0
2012-03-09,5.54,6.08,5.54,6.01,596426,0
2012-03-12,6.18,6.37,6.05,6.25,748784,0
2012-03-13,6.3,6.73,6.21,6.62,591940,0
2012-03-14,6.62,6.79,6.4,6.44,393085,0
2012-03-15,6.37,6.67,6.2,6.53,261439,0
2012-03-16,6.63,6.92,6.54,6.75,735841,0
2012-03-19,6.75,6.9,6.46,6.57,221387,0
2012-03-20,6.68,7.14,6.11,6.94,1334296,0
2012-03-21,6.94,6.94,6.42,6.42,415829,0
2012-03-22,6.23,6.54,6.14,6.42,218085,0
2012-03-23,6.4,6.6,6.21,6.59,257394,0
2012-03-26,6.77,6.89,6.5,6.54,485339,0
2012-03-27,6.57,6.75,6.33,6.51,241974,0
2012-03-28,6.42,6.68,6.23,6.59,544699,0
2012-03-29,6.47,6.56,6.19,6.47,612471,0
2012-03-30,6.49,6.58,6.02,6.1,310332,0
2012-04-02,6.08,6.09,5.59,5.79,547031,0
2012-04-03,5.83,5.95,5.62,5.7,370766,0
2012-04-04,5.53,5.63,5.37,5.58,384532,0
2012-04-05,5.46,5.71,5.25,5.34,283484,0
2012-04-09,5.25,5.29,5.13,5.17,199506,0
2012-04-10,5.22,5.65,5.22,5.39,282748,0
2012-04-11,5.65,5.85,5.58,5.7,258586,0
2012-04-12,5.69,5.87,5.58,5.71,135592,0
2012-04-13,5.85,5.86,5.28,5.34,348523,0
2012-04-16,5.57,5.6,5.3,5.34,164249,0
2012-04-17,5.54,5.89,5.36,5.82,413081,0
2012-04-18,5.94,5.94,5.59,5.68,111939,0
2012-04-19,5.75,5.88,5.69,5.73,89421,0
2012-04-20,5.73,5.77,5.41,5.5,224428,0
2012-04-23,5.34,5.39,5.14,5.24,219103,0
2012-04-24,5.15,5.35,5.15,5.3,191321,0
2012-04-25,5.4,5.48,5.26,5.39,106756,0
2012-04-26,5.35,5.55,5.32,5.5,92601,0
2012-04-27,5.46,5.49,5.35,5.41,145983,0
2012-04-30,5.3,5.76,5.3,5.48,397175,0
2012-05-01,5.96,5.96,5.66,5.74,330204,0
2012-05-02,5.69,5.76,5.5,5.55,110088,0
2012-05-03,5.49,5.64,5.45,5.54,126062,0
2012-05-04,5.59,5.65,5.38,5.52,199760,0
2012-05-07,5.46,5.64,5.38,5.43,195508,0
2012-05-08,5.39,5.68,5.37,5.37,286292,0
2012-05-09,5.3,5.46,5.25,5.35,241242,0
2012-05-10,5.35,5.44,5.31,5.37,250178,0
2012-05-11,5.31,5.55,5.31,5.41,304832,0
2012-05-14,5.31,5.61,5.31,5.54,293374,0
2012-05-15,5.46,5.7,5.25,5.26,227820,0
2012-05-16,5.32,5.55,5.3,5.32,302725,0
2012-05-17,5.33,5.43,4.63,4.74,467108,0
2012-05-18,4.78,4.78,4.17,4.32,601692,0
2012-05-21,4.32,4.37,4.19,4.3,188266,0
2012-05-22,4.35,4.46,4.01,4.14,272477,0
2012-05-23,3.91,4.14,3.76,4.07,295139,0
2012-05-24,4.1,4.13,3.62,3.73,253185,0
2012-05-25,3.75,3.94,3.7,3.8,145141,0
2012-05-29,3.83,3.93,3.7,3.9,254042,0
2012-05-30,3.83,3.93,3.72,3.9,128564,0
2012-05-31,3.87,3.91,3.77,3.9,143530,0
2012-06-01,3.85,3.99,3.73,3.85,185520,0
2012-06-04,3.93,3.98,3.86,3.94,124942,0
2012-06-05,3.96,4.23,3.84,4.15,128172,0
2012-06-06,4.17,4.31,4.01,4.04,156487,0
2012-06-07,4.07,4.23,3.96,3.96,60650,0
2012-06-08,3.98,4.16,3.9,4.07,45204,0
2012-06-11,4.2,4.2,3.94,3.95,211336,0
2012-06-12,4.01,4.37,4,4.24,179522,0
2012-06-13,4.27,4.27,4.05,4.08,62654,0
2012-06-14,4.02,4.07,3.78,3.8,138292,0
2012-06-15,3.7,4.07,3.7,4.04,393015,0
2012-06-18,4.01,4.27,3.91,4.26,249945,0
2012-06-19,4.21,4.53,4.19,4.53,227717,0
2012-06-20,4.2,4.3,4.04,4.11,255022,0
2012-06-21,4.07,4.3,4.01,4.3,130034,0
2012-06-22,4.28,4.33,3.96,4.15,94500,0
2012-06-25,4.03,4.11,3.9,3.94,90595,0
2012-06-26,3.95,3.95,3.45,3.51,433587,0
2012-06-27,3.61,3.61,3.4,3.41,119062,0
2012-06-28,3.36,3.46,3.06,3.3,409124,0
2012-06-29,3.65,3.7,3.4,3.44,101200,0
2012-07-02,3.47,3.55,3.36,3.42,92015,0
2012-07-03,3.45,3.65,3.42,3.58,184031,0
2012-07-05,3.53,3.55,3.41,3.41,94451,0
2012-07-06,3.47,3.62,3.41,3.49,54059,0
2012-07-09,3.29,3.45,3.27,3.37,62848,0
2012-07-10,3.36,3.37,3.13,3.22,96556,0
2012-07-11,3.2,3.34,3.11,3.28,91063,0
2012-07-12,3.16,3.27,3.12,3.15,57215,0
2012-07-13,3.22,3.28,3.22,3.28,26503,0
2012-07-16,3.25,3.33,3.2,3.23,58000,0
2012-07-17,3.2,3.24,3.12,3.18,66939,0
2012-07-18,3.14,3.2,3.11,3.18,86407,0
2012-07-19,3.2,3.3,3.11,3.16,56920,0
2012-07-20,3.11,3.13,2.92,2.92,201156,0
2012-07-23,2.81,2.81,2.7,2.75,89820,0
2012-07-24,2.8,2.8,2.62,2.7,123059,0
2012-07-25,2.73,2.73,2.56,2.57,91629,0
2012-07-26,2.55,2.71,2.53,2.59,100062,0
2012-07-27,2.62,2.62,2.53,2.57,74266,0
2012-07-30,2.55,2.68,2.32,2.4,147511,0
2012-07-31,2.39,2.68,2.14,2.21,218980,0
2012-08-01,2.32,2.53,2.23,2.26,126117,0
2012-08-02,2.32,2.34,2.06,2.1,119699,0
2012-08-03,2.12,2.16,2,2.01,85582,0
2012-08-06,2.05,2.22,2.05,2.21,211480,0
2012-08-07,2.32,2.57,2.32,2.48,297245,0
2012-08-08,2.56,2.64,2.36,2.6,134486,0
2012-08-09,2.57,2.69,2.43,2.5,112891,0
2012-08-10,2.37,2.6,2.36,2.59,39616,0
2012-08-13,2.52,2.6,2.41,2.43,56168,0
2012-08-14,2.41,2.54,2.38,2.45,25003,0
2012-08-15,2.42,2.5,2.4,2.46,27698,0
2012-08-16,2.44,2.54,2.36,2.42,78418,0
2012-08-17,2.48,2.54,2.37,2.42,47852,0
2012-08-20,2.44,2.85,2.44,2.78,289286,0
2012-08-21,2.75,2.98,2.71,2.76,204216,0
2012-08-22,2.72,2.98,2.65,2.97,112537,0
2012-08-23,3,3,2.87,2.93,143094,0
2012-08-24,3.01,3.03,2.84,2.85,104919,0
2012-08-27,2.77,3.38,2.77,3.32,254308,0
2012-08-28,3.39,3.67,3.37,3.65,329759,0
2012-08-29,3.6,3.6,3.15,3.15,204959,0
2012-08-30,3.16,3.19,2.96,3.02,106727,0
2012-08-31,3.03,3.27,3.03,3.21,74194,0
2012-09-04,3.21,3.21,3,3.04,207202,0
2012-09-05,2.8,2.94,2.72,2.91,151599,0
2012-09-06,2.85,2.97,2.75,2.94,84167,0
2012-09-07,2.9,3.11,2.9,3.1,56760,0
2012-09-10,3.17,3.39,3.1,3.35,129944,0
2012-09-11,3.35,3.55,3.31,3.55,106074,0
2012-09-12,3.52,3.6,3.45,3.55,84453,0
2012-09-13,3.55,3.65,3.55,3.63,94106,0
2012-09-14,3.64,3.67,3.4,3.49,141398,0
2012-09-17,3.45,3.49,3.25,3.32,84300,0
2012-09-18,3.25,3.4,3.25,3.38,30683,0
2012-09-19,3.42,3.55,3.2,3.32,132258,0
2012-09-20,3.23,3.39,3.16,3.31,61074,0
2012-09-21,3.42,3.65,3.35,3.65,176983,0
2012-09-24,3.59,3.9,3.54,3.86,170939,0
2012-09-25,3.82,3.96,3.78,3.96,185610,0
2012-09-26,3.77,3.96,3.7,3.88,62886,0
2012-09-27,3.88,3.88,3.7,3.76,38842,0
2012-09-28,3.71,3.81,3.71,3.79,26123,0
2012-10-01,3.84,3.9,3.76,3.82,26406,0
2012-10-02,3.87,3.87,3.83,3.85,17257,0
2012-10-03,3.81,3.84,3.7,3.73,20552,0
2012-10-04,3.71,4.66,3.45,4.31,517913,0
2012-10-05,4.25,4.25,3.97,3.97,171252,0
2012-10-08,4,4,3.82,3.87,28885,0
2012-10-09,3.84,3.94,3.59,3.63,91464,0
2012-10-10,3.6,3.6,3.41,3.49,101650,0
2012-10-11,3.47,4,3.47,3.79,142162,0
2012-10-12,3.85,3.85,3.66,3.73,31175,0
2012-10-15,3.7,3.98,3.66,3.97,81009,0
2012-10-16,4,4,3.85,3.94,42061,0
2012-10-17,3.94,3.95,3.67,3.78,59937,0
2012-10-18,3.91,4,3.81,3.93,61660,0
2012-10-19,3.92,3.92,3.6,3.63,107232,0
2012-10-22,3.75,3.78,3.55,3.76,39885,0
2012-10-23,3.75,3.79,3.56,3.68,25516,0
2012-10-24,3.72,3.74,3.68,3.69,12622,0
2012-10-25,3.66,3.79,3.66,3.77,26545,0
2012-10-26,3.72,3.79,3.7,3.79,33712,0
2012-10-31,3.72,3.94,3.72,3.94,33082,0
2012-11-01,3.96,3.99,3.83,3.93,23957,0
2012-11-02,3.89,3.94,3.66,3.85,25615,0
2012-11-05,3.77,3.95,3.74,3.92,14361,0
2012-11-06,3.98,3.98,3.68,3.88,121650,0
2012-11-07,3.83,3.87,3.73,3.85,22689,0
2012-11-08,3.81,3.82,3.68,3.7,39947,0
2012-11-09,3.68,3.79,3.6,3.79,30932,0
2012-11-12,3.74,3.87,3.5,3.76,46180,0
2012-11-13,3.71,3.86,3.54,3.72,121889,0
2012-11-14,3.63,3.65,3.47,3.48,64890,0
2012-11-15,3.5,3.51,3.32,3.51,42844,0
2012-11-16,3.45,3.51,3.32,3.33,50200,0
2012-11-19,3.35,3.63,3.18,3.51,64030,0
2012-11-20,3.65,3.69,3.48,3.55,56296,0
2012-11-21,3.4,3.59,3.4,3.51,32885,0
2012-11-23,3.47,3.52,3.46,3.5,22966,0
2012-11-26,3.5,3.96,3.5,3.96,93759,0
2012-11-27,3.94,4.1,3.8,4.1,132253,0
2012-11-28,4.1,4.5,4.1,4.44,148600,0
2012-11-29,4.32,4.57,4.03,4.38,115712,0
2012-11-30,4.38,4.48,4.1,4.25,103017,0
2012-12-03,4.19,4.32,4.11,4.19,39878,0
2012-12-04,4.2,4.26,4.12,4.16,31460,0
2012-12-05,4.16,4.35,4.16,4.25,55460,0
2012-12-06,4.25,4.25,4.1,4.12,78786,0
2012-12-07,4.53,5.14,4.33,4.68,784737,0
2012-12-10,5.09,5.4,4.84,5.12,542431,0
2012-12-11,5.12,5.29,5.06,5.29,289565,0
2012-12-12,5.53,6.7,5.47,6.32,979276,0
2012-12-13,6.21,6.34,5.86,6.06,332987,0
2012-12-14,5.96,6.34,5.89,5.95,362655,0
2012-12-17,6.08,6.34,5.86,6.2,325870,0
2012-12-18,6.2,6.6,6.1,6.52,351990,0
2012-12-19,6.63,7.14,6.62,6.81,511362,0
2012-12-20,6.87,7,5.95,6.24,460555,0
2012-12-21,5.95,6.18,5.7,5.7,541939,0
2012-12-24,5.79,5.87,5.53,5.55,104104,0
2012-12-26,5.61,6.1,5.61,5.84,359905,0
2012-12-27,5.96,6,5.6,5.81,180282,0
2012-12-28,5.64,6.36,5.63,5.99,370623,0
2012-12-31,5.99,6.24,5.99,6.21,222618,0
2013-01-02,6.56,6.66,6.3,6.51,225261,0
2013-01-03,6.74,7.4,6.63,7.16,735714,0
2013-01-04,7.17,7.42,6.46,6.59,527009,0
2013-01-07,6.7,6.87,6.53,6.65,282690,0
2013-01-08,6.53,7.1,6.5,7.05,301666,0
2013-01-09,7.12,7.55,7.05,7.44,724144,0
2013-01-10,7.47,7.55,7.12,7.49,404896,0
2013-01-11,7.55,7.55,7.35,7.45,165458,0
2013-01-14,7.47,7.5,7.11,7.44,192027,0
2013-01-15,7.41,7.41,7.15,7.22,137632,0
2013-01-16,7.22,7.3,6.86,6.94,158388,0
2013-01-17,7.03,7.3,7.03,7.12,157920,0
2013-01-18,7.12,7.25,6.85,6.89,163925,0
2013-01-22,6.93,7.75,6.93,7.73,400912,0
2013-01-23,7.8,7.8,7.26,7.34,343300,0
2013-01-24,7.38,7.67,7.38,7.63,269583,0
2013-01-25,7.64,7.9,7.46,7.55,280711,0
2013-01-28,7.62,7.64,7.45,7.58,315042,0
2013-01-29,7.55,7.75,7.4,7.56,139353,0
2013-01-30,7.6,7.85,7.43,7.47,161996,0
2013-01-31,7.41,7.63,7.24,7.58,150674,0
2013-02-01,7.66,7.78,7.46,7.53,78621,0
2013-02-04,7.45,8.24,7.41,7.55,363989,0
2013-02-05,7.64,8.17,7.64,8.13,285995,0
2013-02-06,8.26,8.48,8.12,8.43,248369,0
2013-02-07,8.47,8.66,8.06,8.11,265202,0
2013-02-08,8.04,8.32,7.75,8.01,223293,0
2013-02-11,8.17,8.71,8.09,8.63,334407,0
2013-02-12,8.7,9.3,8.7,9.12,447864,0
2013-02-13,9.3,9.51,8.7,8.93,389927,0
2013-02-14,9.07,9.85,8.95,9.68,400383,0
2013-02-15,9.88,9.9,9.2,9.37,412603,0
2013-02-19,9.45,9.95,9.42,9.65,439869,0
2013-02-20,10,10.07,9.51,9.63,478697,0
2013-02-21,9.63,9.74,8.1,8.46,764737,0
2013-02-22,8.68,8.95,8.61,8.75,264504,0
2013-02-25,9.29,9.35,8.6,8.62,285923,0
2013-02-26,8.72,8.87,8.13,8.3,230588,0
2013-02-27,7.94,8.3,7.76,8.24,335896,0
2013-02-28,8.5,8.67,8.1,8.14,234670,0
2013-03-01,8.1,8.25,7.77,7.84,133724,0
2013-03-04,8.04,8.04,6.81,6.82,616369,0
2013-03-05,6.9,7.43,6.85,7.2,330984,0
2013-03-06,7.32,7.6,7.25,7.45,275895,0
2013-03-07,7.35,7.54,7.34,7.41,102402,0
2013-03-08,7.38,7.38,7.13,7.3,96308,0
2013-03-11,7.35,7.36,6.55,6.56,421018,0
2013-03-12,6.5,7,6.26,6.95,455112,0
2013-03-13,6.97,7.08,6.73,6.97,301600,0
2013-03-14,6.98,7.05,6.58,6.74,285850,0
2013-03-15,6.62,6.68,6.1,6.16,699267,0
2013-03-18,6.08,6.08,5.76,5.79,608689,0
2013-03-19,5.75,6.18,5.67,5.74,344227,0
2013-03-20,5.87,6.13,5.74,5.97,343701,0
2013-03-21,5.9,6.08,5.76,5.82,258601,0
2013-03-22,5.8,5.87,5.5,5.51,456655,0
2013-03-25,5.42,5.53,5.07,5.13,441575,0
2013-03-26,5.15,5.37,5.07,5.12,231503,0
2013-03-27,5.1,5.16,4.92,4.94,303409,0
2013-03-28,4.98,5.04,4.57,4.64,443039,0
2013-04-01,4.68,4.69,4.13,4.2,444952,0
2013-04-02,4.19,4.45,4.18,4.21,274094,0
2013-04-03,4.3,4.39,3.96,4.04,392782,0
2013-04-04,4.1,4.37,4.07,4.23,291109,0
2013-04-05,4.21,4.32,4.01,4.15,437888,0
2013-04-08,4.35,5.18,4.28,5,1133392,0
2013-04-09,5.4,6.23,5.2,5.8,2103936,0
2013-04-10,5.55,6.08,5.2,5.4,1245756,0
2013-04-11,5.43,5.9,5.12,5.62,644585,0
2013-04-12,5.52,5.85,5.35,5.71,378181,0
2013-04-15,5.69,5.8,4.8,4.82,627353,0
2013-04-16,5.07,5.14,4.91,5.02,223100,0
2013-04-17,4.92,5.28,4.8,4.87,275468,0
2013-04-18,5.13,5.13,4.81,4.91,131294,0
2013-04-19,5.01,5.11,4.81,5.11,147481,0
2013-04-22,5.1,5.4,5.1,5.4,246860,0
2013-04-23,5.4,5.93,5.32,5.67,318338,0
2013-04-24,5.7,6.59,5.7,6.54,666894,0
2013-04-25,6.7,6.79,6.26,6.6,414340,0
2013-04-26,6.56,7.51,6.43,7.45,749579,0
2013-04-29,7.56,8.19,7.31,7.43,901219,0
2013-04-30,7.45,7.7,6.85,7.05,636848,0
2013-05-01,6.85,6.92,6.49,6.54,386061,0
2013-05-02,6.6,7.3,6.59,7.16,376869,0
2013-05-03,7.16,7.32,6.81,6.86,386040,0
2013-05-06,6.91,7.15,6.66,6.91,278597,0
2013-05-07,6.85,6.87,6.28,6.36,425582,0
2013-05-08,6.3,6.3,6.04,6.13,496570,0
2013-05-09,6.05,6.69,5.88,6.42,501828,0
2013-05-10,6.48,7.25,6.42,7.06,753281,0
2013-05-13,7.1,7.86,7.1,7.33,999847,0
2013-05-14,7.1,7.3,6.82,6.92,674999,0
2013-05-15,7.02,7.8,6.97,7.08,825308,0
2013-05-16,7.26,7.52,7.05,7.26,426266,0
2013-05-17,7.19,7.61,7.18,7.53,436652,0
2013-05-20,7.85,9.2,7.83,9.09,1931839,0
2013-05-21,9.6,10.44,8.86,9.17,2238411,0
2013-05-22,9.25,9.25,7.97,8.31,761540,0
2013-05-23,7.72,8.69,7.68,8.54,506928,0
2013-05-24,8.72,9.03,8.36,8.75,404881,0
2013-05-28,9.52,9.53,8.36,8.8,629302,0
2013-05-29,8.5,9,8.39,8.5,344256,0
2013-05-30,8.79,8.88,8.42,8.6,171980,0
2013-05-31,8.4,8.62,7.78,7.94,304566,0
2013-06-03,8.02,8.33,7.51,8,332941,0
2013-06-04,8.02,8.78,8.02,8.33,509444,0
2013-06-05,8,8.44,7.8,8.09,301020,0
2013-06-06,8.01,8.56,8.01,8.47,360525,0
2013-06-07,9.59,10.25,8.93,9.2,2096095,0
2013-06-10,9.17,9.73,8.56,9.52,1328062,0
2013-06-11,9.22,9.31,8.68,9.06,551637,0
2013-06-12,9,9.16,8.38,8.51,414391,0
2013-06-13,8.5,9.05,8.41,8.96,325636,0
2013-06-14,8.98,9.03,8.57,8.76,219517,0
2013-06-17,9.05,9.5,8.87,9.13,581465,0
2013-06-18,9.01,9.34,8.96,9,232228,0
2013-06-19,8.99,8.99,8.44,8.55,505878,0
2013-06-20,8.48,8.75,7.97,8.06,465187,0
2013-06-21,8.3,8.5,7.95,8.5,494655,0
2013-06-24,8.17,8.17,7.25,7.44,792975,0
2013-06-25,7.64,7.72,7.41,7.45,463915,0
2013-06-26,7.67,8.4,7.52,8.27,877907,0
2013-06-27,8.22,9.3,8.22,9.12,1272178,0
2013-06-28,8.86,9.4,8.8,9.04,613064,0
2013-07-01,9.3,9.95,9.25,9.82,1380487,0
2013-07-02,9.8,10.21,9.18,9.32,1297868,0
2013-07-03,9.1,9.8,9,9.58,728711,0
2013-07-05,9.87,11,9.76,11,1605220,0
2013-07-08,11.4,11.64,10.51,10.88,1258563,0
2013-07-09,10.93,11,9.6,9.73,1567529,0
2013-07-10,9.83,10.38,9.78,10.28,542883,0
2013-07-11,10.5,10.59,10.15,10.23,491289,0
2013-07-12,10.17,10.5,10.12,10.2,282894,0
2013-07-15,10.55,12.2,10.43,12.03,1931175,0
2013-07-16,11.96,12.62,11.34,12.43,1353089,0
2013-07-17,12.35,12.78,11.94,12.6,580766,0
2013-07-18,12.55,12.94,12.16,12.18,455636,0
2013-07-19,12,12.4,11.65,12.31,345971,0
2013-07-22,12.52,13.76,12.5,13.61,893776,0
2013-07-23,13.86,14.2,13.01,13.15,918694,0
2013-07-24,13.25,13.59,13.01,13.08,478930,0
2013-07-25,12.89,13.35,12.34,13.3,493197,0
2013-07-26,12.82,13.31,12.74,12.89,349332,0
2013-07-29,13.5,14.25,13.2,13.84,927698,0
2013-07-30,14.14,14.33,13.66,13.79,515571,0
2013-07-31,13.9,14.79,13.9,14.58,610351,0
2013-08-01,14.8,15.05,14.11,14.29,527212,0
2013-08-02,14.4,14.7,13.43,13.55,473848,0
2013-08-05,13.6,14.48,13.6,14.14,503262,0
2013-08-06,14.25,14.5,12.5,12.98,829527,0
2013-08-07,12.87,13.5,12.42,12.47,992503,0
2013-08-08,13.39,13.47,12.51,12.54,636633,0
2013-08-09,12.5,13.14,12,12.91,644800,0
2013-08-12,12.89,14.04,12.83,13.81,773182,0
2013-08-13,14,14.55,13.55,13.55,927465,0
2013-08-14,15.17,15.62,14.05,14.21,2897135,0
2013-08-15,14.53,14.53,13.68,13.92,960985,0
2013-08-16,14.01,14.55,13.85,14.42,566630,0
2013-08-19,14.4,14.46,12.69,12.88,952375,0
2013-08-20,13.13,14,12.91,13.83,580563,0
2013-08-21,13.41,14.82,13.4,14.54,1473847,0
2013-08-22,14.8,14.95,13.93,14.66,866755,0
2013-08-23,14.79,14.95,14.41,14.65,377871,0
2013-08-26,14.85,15.88,14.82,14.96,1829541,0
2013-08-27,14.26,14.85,14.1,14.59,635090,0
2013-08-28,14.47,14.94,14.1,14.71,408466,0
2013-08-29,15.04,15.5,14.83,15.24,963430,0
2013-08-30,15.56,16.24,15.39,15.95,1202232,0
2013-09-03,16.48,18.45,16.01,18.27,2147781,0
2013-09-04,18.11,19,17.45,18.89,1629380,0
2013-09-05,19,19.52,18.56,18.88,890755,0
2013-09-06,18.79,18.8,17.75,18.39,1090351,0
2013-09-09,18.9,19.5,18.7,19.41,1056261,0
2013-09-10,19.9,20.06,18.87,19.15,956869,0
2013-09-11,19.1,19.53,18.4,18.62,722539,0
2013-09-12,18.59,18.68,17.08,17.97,1097200,0
2013-09-13,17.92,19.13,17.51,19.13,837041,0
2013-09-16,19.6,19.87,18.49,18.72,968141,0
2013-09-17,17.6,17.78,16.58,17.67,1947213,0
2013-09-18,17.71,17.95,16.9,17.18,1263144,0
2013-09-19,17.2,17.3,16.43,16.48,1636107,0
2013-09-20,17.27,18.9,17.01,17.36,6957866,0
2013-09-23,17.5,17.97,16.82,17.9,1305318,0
2013-09-24,17.85,19.35,17.8,18.78,1506108,0
2013-09-25,18.82,20.19,18.82,19.94,1779682,0
2013-09-26,20.43,21.85,20.2,21.37,2126488,0
2013-09-27,21.66,22.58,21.5,22.5,1376071,0
2013-09-30,21.94,23.4,21.78,22.55,1435704,0
2013-10-01,22.83,23.83,22.62,23.8,1471304,0
2013-10-02,23.65,24.2,22.78,24.15,1850318,0
2013-10-03,23.95,24.89,23.09,23.82,968925,0
2013-10-04,24.26,24.3,22.66,23.4,1446146,0
2013-10-07,23.23,23.75,22.92,23.18,922322,0
2013-10-08,23.42,23.98,20.77,21.88,2232789,0
2013-10-09,21.96,22.38,19.83,20.7,1795110,0
2013-10-10,21.55,22.69,21.43,22.41,1243663,0
2013-10-11,22.78,23.55,22.41,22.93,1054752,0
2013-10-14,22.23,23.14,21.78,22.84,789401,0
2013-10-15,23.18,23.98,22.44,22.75,1219409,0
2013-10-16,23.23,23.47,22.67,23.29,659905,0
2013-10-17,24.55,26.25,24.42,26,3243491,0
2013-10-18,26.87,26.88,26.01,26.2,1772904,0
2013-10-21,26.74,27.14,25.25,25.53,1945053,0
2013-10-22,25.88,26.74,23.91,26.67,2265855,0
2013-10-23,26.15,26.22,24.74,24.83,1363219,0
2013-10-24,25.33,26.25,24.92,25.39,1128412,0
2013-10-25,25.26,25.57,22.9,23,1894735,0
2013-10-28,23.43,23.46,19.06,20.16,4111342,0
2013-10-29,20.85,22.43,20.66,22.39,2084690,0
2013-10-30,23.22,24.18,21.19,21.68,2144080,0
2013-10-31,21,22.97,20.66,22.52,1317200,0
2013-11-01,23.3,23.84,22.73,23.59,1531936,0
2013-11-04,24.96,26.53,24.76,26.52,2359861,0
2013-11-05,26.79,26.87,25.11,25.86,1866896,0
2013-11-06,25.98,26.35,24.72,25.18,1184389,0
2013-11-07,24.59,24.85,23.05,23.36,1237962,0
2013-11-08,24.17,26,23.54,25.98,1281362,0
2013-11-11,26.3,29.39,25.58,28.93,3082286,0
2013-11-12,27.37,28.75,26.88,27.62,1569743,0
2013-11-13,28.3,29.54,28.12,29.19,1900469,0
2013-11-14,30.18,30.35,28.74,29.24,1318535,0
2013-11-15,29.92,29.92,29,29.5,1769999,0
2013-11-18,33.13,34.88,32.44,33.3,6037446,0
2013-11-19,33.74,34.3,30.83,31.13,3249291,0
2013-11-20,31.98,33.18,31.68,32.51,1739263,0
2013-11-21,32.91,33.98,32,33.73,1266441,0
2013-11-22,34.38,34.43,32.81,33.89,1220733,0
2013-11-25,34.35,34.35,30.59,30.6,2709103,0
2013-11-26,30.29,32.44,28.73,32.31,3341773,0
2013-11-27,32.6,32.78,31.17,31.59,1400946,0
2013-11-29,31.62,31.73,29.25,29.39,2194797,0
2013-12-02,29.74,31.1,29.6,30.44,1510125,0
2013-12-03,30.35,30.64,28.51,30.44,2115309,0
2013-12-04,29.71,31.3,29.62,30.91,1337372,0
2013-12-05,30.8,30.84,29.26,29.52,1140355,0
2013-12-06,29.95,30.06,27.69,27.88,1800307,0
2013-12-09,27.57,28.21,26,26.08,2699120,0
2013-12-10,25.38,27.8,25.35,27.36,2426772,0
2013-12-11,27.56,27.64,25,25.31,2016866,0
2013-12-12,24.93,26.61,24.93,25.81,1497619,0
2013-12-13,26.1,26.67,25.58,25.98,959290,0
2013-12-16,26.2,27.44,26.18,26.85,1201051,0
2013-12-17,26.96,29.39,26.62,29.36,1887048,0
2013-12-18,29.64,29.7,27.9,29.14,1788564,0
2013-12-19,29.06,29.97,28.82,29.36,1640289,0
2013-12-20,29.64,29.9,27.93,28.7,1291595,0
2013-12-23,28.99,29.04,28.23,28.31,670563,0
2013-12-24,28.23,28.49,27.5,27.58,550606,0
2013-12-26,27.73,29,27.73,28.25,904265,0
2013-12-27,28.95,29.65,28.64,29.18,1388153,0
2013-12-30,29.6,31.24,29.5,31.21,1846592,0
2013-12-31,31.31,31.47,29.05,29.3,1624341,0
2014-01-02,29.71,32.07,29.23,32.01,2388497,0
2014-01-03,31.72,32.98,31.2,32.54,1744448,0
2014-01-06,34.14,35.85,34.04,35.56,3339112,0
2014-01-07,36.04,37.63,35.07,36.48,3193804,0
2014-01-08,35.36,37.98,35.24,36.85,2268220,0
2014-01-09,37,37,34.55,34.78,2049274,0
2014-01-10,35.06,36.26,34.78,35.41,2185899,0
2014-01-13,36.32,36.4,32.66,33.14,2284183,0
2014-01-14,33.63,36.28,33.57,36.25,2720510,0
2014-01-15,35.9,37.49,35.51,36.26,3784762,0
2014-01-16,36.54,37.25,35.2,35.39,5495381,0
2014-01-17,35.77,36.58,34.74,35.4,2385977,0
2014-01-21,36.13,36.35,33.81,34.38,2601925,0
2014-01-22,34.53,35.78,34.01,35.43,1585514,0
2014-01-23,34.11,34.5,32.9,33.8,2585792,0
2014-01-24,32.39,32.39,29.6,29.7,4521430,0
2014-01-27,28.06,30.49,27.92,29.1,3064078,0
2014-01-28,30.29,31.4,30.29,30.84,2022130,0
2014-01-29,29.9,30.63,28.81,29.44,2173140,0
2014-01-30,30.3,30.74,29.65,30.34,1354316,0
2014-01-31,29.07,30.2,28.94,29.15,1230299,0
2014-02-03,29.11,29.99,26.53,27.34,2012282,0
2014-02-04,27.98,28.3,27.3,27.84,919734,0
2014-02-05,28.1,28.11,25.45,27.22,1583866,0
2014-02-06,27.91,29.38,26.72,26.84,1808852,0
2014-02-07,27.23,28.57,26.84,28.16,2065809,0
2014-02-10,28.39,29.54,28.39,29.35,1456335,0
2014-02-11,29.95,30.57,29.22,29.42,2346119,0
2014-02-12,30.11,30.6,29.65,29.98,1965079,0
2014-02-13,28.78,31.41,28.65,31.15,2055697,0
2014-02-14,31.24,31.55,29.41,30.03,2369795,0
2014-02-18,30.64,31.98,30.56,31.63,1998486,0
2014-02-19,31.6,32.1,30.25,30.72,1708341,0
2014-02-20,30.6,31.2,30,30.96,2134245,0
2014-02-21,30.99,31.59,29.06,29.43,2675364,0
2014-02-24,30.48,30.6,29.7,30.48,1563767,0
2014-02-25,30.49,30.76,29.61,29.94,1068326,0
2014-02-26,29.8,31.45,29.75,30.59,1714713,0
2014-02-27,31,31.76,30.61,30.81,1916492,0
2014-02-28,31.42,32.8,30.86,32.72,4712223,0
2014-03-03,33.51,33.55,30.38,30.72,7009985,0
2014-03-04,32.28,36.09,32.2,35.95,7077992,0
2014-03-05,35.43,36.24,33.4,34.93,3998477,0
2014-03-06,35.1,37.48,35.08,36.62,4435149,0
2014-03-07,36.73,37.4,35.67,35.99,2057578,0
2014-03-10,35.03,35.63,33.33,33.71,2682161,0
2014-03-11,33.71,34.4,31.65,32.46,2897742,0
2014-03-12,31.36,33.59,31.25,32.6,2010067,0
2014-03-13,33.17,33.28,30.76,31.43,1890757,0
2014-03-14,30.69,31.39,30.03,30.4,1849209,0
2014-03-17,31.87,32.06,30.49,31.3,1758055,0
2014-03-18,31.5,33.98,31.1,33.95,2888597,0
2014-03-19,33.71,34.93,33.52,33.91,1536646,0
2014-03-20,34.32,34.94,32.71,33.07,1627535,0
2014-03-21,33.94,33.94,31.36,31.52,2241884,0
2014-03-24,32.11,32.13,28.99,29.46,2805824,0
2014-03-25,30.04,30.49,28.53,29.07,2499553,0
2014-03-26,29.55,29.6,26.65,26.74,3372200,0
2014-03-27,27.02,27.88,26.01,27.22,2222592,0
2014-03-28,28.35,29,27.76,28.29,2148150,0
2014-03-31,28.62,29.39,27.28,27.95,2190795,0
2014-04-01,28.22,31.44,28.22,31.24,2979229,0
2014-04-02,31.3,32.28,30.58,32,2105815,0
2014-04-03,32.24,32.92,30.45,30.83,2592853,0
2014-04-04,31.26,31.97,29.17,29.99,2067979,0
2014-04-07,28.79,30.44,26.8,27.3,3321803,0
2014-04-08,28.55,29.4,28.27,29,2304608,0
2014-04-09,29.46,30.07,28.65,30.06,1613517,0
2014-04-10,29.9,30.1,27.22,27.64,2996924,0
2014-04-11,26.71,27.86,25.34,25.43,3605534,0
2014-04-14,25.14,26.94,25.14,25.87,2601387,0
2014-04-15,25.91,26.65,23.42,25.75,3360395,0
2014-04-16,26.36,27.44,25.41,27.35,1838797,0
2014-04-17,27.03,28.15,26.56,27.12,1481102,0
2014-04-21,27.15,27.78,26.64,27.78,1374551,0
2014-04-22,28.39,29.98,27.82,29.98,2892790,0
2014-04-23,29.96,30.47,29.36,29.87,2038584,0
2014-04-24,30.3,31,28.96,30.8,2644964,0
2014-04-25,29.36,30.4,29,29.52,2457404,0
2014-04-28,29.81,29.85,26.02,26.76,3160801,0
2014-04-29,27.16,27.69,26.36,27.04,1353997,0
2014-04-30,26.88,26.99,26.1,26.9,1326868,0
2014-05-01,26.78,28.71,26.64,27.35,1489245,0
2014-05-02,27.83,28.33,27.4,27.94,1370873,0
2014-05-05,27.3,27.94,27.05,27.36,1265963,0
2014-05-06,28.02,29.09,27.55,27.63,1689539,0
2014-05-07,28.43,28.73,26.14,27.3,1674702,0
2014-05-08,27.52,27.69,25.3,25.54,1942497,0
2014-05-09,25.6,26.31,25.31,26.16,1272168,0
2014-05-12,26.95,27.96,26.62,27.83,1807983,0
2014-05-13,28.1,28.4,26.83,26.98,1386942,0
2014-05-14,27.01,27.32,26.18,26.26,1327837,0
2014-05-15,26.19,26.26,23.53,23.85,3655640,0
2014-05-16,23.45,23.9,22.19,22.99,3055448,0
2014-05-19,23.87,24,22.95,23.09,1558019,0
2014-05-20,23.05,23.1,22.03,22.37,1350345,0
2014-05-21,23.13,24.8,22.82,24.7,3466568,0
2014-05-22,25.2,26,24.81,24.91,2529793,0
2014-05-23,25.2,25.95,24.21,25.86,2615093,0
2014-05-27,24.28,25.92,24.09,25.08,4976072,0
2014-05-28,24.65,26.5,24,26.21,1938427,0
2014-05-29,26.28,29.21,26.28,29.21,3682039,0
2014-05-30,28.84,29,27.54,28.03,2281924,0
2014-06-02,28.63,28.75,27.32,28.2,964670,0
2014-06-03,27.69,27.82,26.72,27.02,1377138,0
2014-06-04,24.85,26.2,24.13,24.99,3859553,0
2014-06-05,25.4,25.73,24.69,24.7,1235012,0
2014-06-06,25.13,25.68,24.35,24.47,1286422,0
2014-06-09,24.57,25.7,24.05,24.93,1328813,0
2014-06-10,25.1,25.61,24.63,24.94,850300,0
2014-06-11,24.52,25.7,24.44,25.13,681544,0
2014-06-12,25.16,26.2,24.91,25.75,1865871,0
2014-06-13,25.75,26.4,25.3,26.39,856355,0
2014-06-16,26.32,27.17,26.04,26.68,1602510,0
2014-06-17,27.22,28.6,26.53,28.49,2362001,0
2014-06-18,28.08,28.8,27.68,28.32,1534076,0
2014-06-19,28.37,28.42,27.08,27.81,2137022,0
2014-06-20,27.93,29.61,27.8,29.61,2735258,0
2014-06-23,29.55,29.74,28.62,29.52,1467422,0
2014-06-24,29.45,30.84,28.89,29.13,2167803,0
2014-06-25,28.89,30,28.78,29.84,834456,0
2014-06-26,30.09,30.64,29.88,30.36,867772,0
2014-06-27,30.18,30.53,29.43,29.73,1157631,0
2014-06-30,29.9,30.78,29.43,30.17,1394298,0
2014-07-01,30.41,30.68,29.75,30.08,874604,0
2014-07-02,30.56,30.92,29.76,29.93,1014700,0
2014-07-03,30,30.09,29.31,30.01,665689,0
2014-07-07,30.12,30.93,29.22,29.61,1484235,0
2014-07-08,29.34,29.42,26.96,26.99,2298819,0
2014-07-09,27.32,27.66,26.5,26.7,1608261,0
2014-07-10,25.15,26.85,24.75,26.22,2078897,0
2014-07-11,26.22,26.8,25.76,26.62,1177022,0
2014-07-14,27.3,27.85,26.59,27.25,1682733,0
2014-07-15,27.7,28.04,26.89,27.66,981595,0
2014-07-16,28.17,28.75,27.66,27.77,1365991,0
2014-07-17,27.44,27.91,25.8,26.03,1446581,0
2014-07-18,26.32,27.13,26.19,26.75,977556,0
2014-07-21,26.27,27.01,25.65,26.99,1576494,0
2014-07-22,27.25,27.39,26.18,26.22,1429844,0
2014-07-23,26.2,26.36,25.36,25.39,1320915,0
2014-07-24,25.65,25.88,25.05,25.3,1147127,0
2014-07-25,25.1,25.88,24.87,25.85,1278374,0
2014-07-28,24.86,27.68,24.8,27.51,4209906,0
2014-07-29,27.3,28.2,26.52,26.57,2342449,0
2014-07-30,27.61,27.8,26.16,26.25,2839049,0
2014-07-31,26.15,26.3,24.66,24.76,1906123,0
2014-08-01,24.7,24.86,23.04,23.93,2068293,0
2014-08-04,24,24.6,23.25,23.68,1866095,0
2014-08-05,23.99,25.79,23.82,25.37,3092007,0
2014-08-06,24.92,25.99,24.63,25.42,1731050,0
2014-08-07,25.94,26.35,25.34,25.8,1700619,0
2014-08-08,25.65,25.79,25,25.38,747656,0
2014-08-11,25.53,26.24,25.42,25.76,1002005,0
2014-08-12,25.81,25.83,24.75,25.07,1367054,0
2014-08-13,26,27.4,25.33,27.32,3754028,0
2014-08-14,26.96,27.84,26.33,27.5,1852180,0
2014-08-15,27.85,28.24,27.15,27.82,2802237,0
2014-08-18,28,28.59,26.66,27.38,4757207,0
2014-08-19,27.68,28.27,27.4,28.01,1976184,0
2014-08-20,27.76,28.83,27.49,28.46,2427731,0
2014-08-21,28.54,29.15,27.74,28.84,2837390,0
2014-08-22,28.43,29.13,28.26,29.1,1301532,0
2014-08-25,29.39,29.99,29.08,29.12,1376675,0
2014-08-26,28.5,29.39,28.48,29.24,1215518,0
2014-08-27,29.09,29.49,28.64,29.3,967927,0
2014-08-28,28.83,29.4,28.65,29.01,908297,0
2014-08-29,29.06,29.27,28.52,29.22,892152,0
2014-09-02,29.27,29.9,27.95,29.57,1931711,0
2014-09-03,29.98,31.4,29.94,31.36,4517918,0
2014-09-04,31.35,32.97,30.66,30.74,3962943,0
2014-09-05,31.2,32.95,30.81,32.67,2658426,0
2014-09-08,33.03,34.19,32.63,33.28,2116083,0
2014-09-09,33.3,33.43,31.59,31.81,1525694,0
2014-09-10,32,33.5,31.33,33.5,1927561,0
2014-09-11,32.86,33.51,32.38,33.45,1518158,0
2014-09-12,33.3,33.97,33,33.28,2001213,0
2014-09-15,33.43,33.47,31.51,31.93,1829549,0
2014-09-16,31.5,32.06,30.71,31.77,1658933,0
2014-09-17,32.5,33.75,32.5,33,2138095,0
2014-09-18,33.23,34.77,32.56,32.66,2433206,0
2014-09-19,32.8,32.98,31.9,32.23,1981306,0
2014-09-22,32,32.15,30.18,30.21,2308520,0
2014-09-23,30.22,31.35,30.08,30.31,1720412,0
2014-09-24,31.04,31.34,30.19,30.25,1909936,0
2014-09-25,30.23,30.5,28.81,28.97,2339784,0
2014-09-26,28.98,30.31,28.7,30.24,2919686,0
2014-09-29,29.3,30.3,29,29.17,1539439,0
2014-09-30,29.43,29.46,27.29,27.49,3279430,0
2014-10-01,27.57,27.68,25.88,25.98,2463918,0
2014-10-02,25.99,27.14,25.65,26.86,2040943,0
2014-10-03,27.09,27.88,26.4,26.59,1797466,0
2014-10-06,26.77,26.87,24.86,25.9,2972377,0
2014-10-07,25.64,26.38,25.08,25.55,1841026,0
2014-10-08,25.48,26.43,24.49,26.25,2635225,0
2014-10-09,26.1,26.31,23.69,23.71,2842283,0
2014-10-10,23.5,24.18,22.13,22.84,3280919,0
2014-10-13,23,23.49,21.23,21.32,2464509,0
2014-10-14,21.6,21.97,19.93,20.29,4161183,0
2014-10-15,20,22,19.42,21.84,3242117,0
2014-10-16,21.42,23.42,21.01,22.78,2944605,0
2014-10-17,23.7,24.47,22.24,22.57,2304628,0
2014-10-20,22.26,23.53,22.04,23.38,2153891,0
2014-10-21,24.02,24.7,23.27,24.09,2902909,0
2014-10-22,24.25,24.32,22.72,22.82,2206942,0
2014-10-23,23.07,23.63,22.52,23.35,1950472,0
2014-10-24,23,23.75,22.93,23.23,1133308,0
2014-10-27,22.95,23.02,22.19,22.71,1893806,0
2014-10-28,22.9,23.9,22.77,23.59,1478312,0
2014-10-29,23.57,23.57,22.72,23.4,1179392,0
2014-10-30,23.05,23.6,22.57,23.06,1040929,0
2014-10-31,23.48,24.7,23.27,24.67,2025090,0
2014-11-03,24.6,25.2,24.02,24.21,1576986,0
2014-11-04,23.73,24.52,23.59,23.76,1060517,0
2014-11-05,24.21,24.3,22.47,22.86,1369800,0
2014-11-06,22.96,23.99,22.93,23.36,1120904,0
2014-11-07,23,23.55,22.55,23.24,1082255,0
2014-11-10,23.24,23.92,22.89,23.74,1307179,0
2014-11-11,23.71,23.88,23.06,23.41,1088708,0
2014-11-12,23.97,24,22.06,22.27,1773493,0
2014-11-13,22.05,22.2,20.7,21.25,2937338,0
2014-11-14,21.03,22.09,20.74,21.97,1752723,0
2014-11-17,21.91,21.91,20.5,20.92,1977150,0
2014-11-18,21.52,22.41,21.52,22.2,2604357,0
2014-11-19,22.4,23.91,22.05,23.53,3046730,0
2014-11-20,23.03,23.09,21.87,22.86,4445804,0
2014-11-21,23.39,25.48,23.39,25.09,3590173,0
2014-11-24,25.27,25.57,24.34,24.82,1995847,0
2014-11-25,24.94,25.08,24.43,24.63,1065092,0
2014-11-26,24.75,25,24.42,24.76,973785,0
2014-11-28,24.3,24.3,22.8,22.89,1039438,0
2014-12-01,22.39,22.88,20.95,21.38,2136040,0
2014-12-02,21.56,22.6,21.54,21.86,1415587,0
2014-12-03,22.14,22.79,22.02,22.68,1094669,0
2014-12-04,22.86,23.48,22.31,22.66,1208534,0
2014-12-05,22.99,23.57,22.85,23.45,1045248,0
2014-12-08,23.2,23.48,21.42,21.52,1591261,0
2014-12-09,21.3,21.46,20.11,21.19,3268991,0
2014-12-10,21.17,21.55,20.16,20.31,1412047,0
2014-12-11,20.52,20.97,20.11,20.28,934118,0
2014-12-12,20.12,20.49,19.45,19.59,1822746,0
2014-12-15,19.83,20.15,18.61,18.62,1597683,0
2014-12-16,18.11,19.33,17.68,17.74,1806225,0
2014-12-17,17.63,18.18,16.83,17.83,2352587,0
2014-12-18,18.66,18.72,17.72,18.15,1484162,0
2014-12-19,18.35,19.11,18.3,19.11,1786147,0
2014-12-22,19.22,19.31,18.72,19.05,940154,0
2014-12-23,19.24,19.25,18.66,18.99,703486,0
2014-12-24,18.81,19.23,18.64,18.8,617161,0
2014-12-26,18.96,19.92,18.96,19.61,687437,0
2014-12-29,19.58,20.18,19,19.26,942614,0
2014-12-30,19.11,19.35,18.85,19.06,1034692,0
2014-12-31,19.1,19.89,18.68,19.71,1171918,0
2015-01-02,19.88,20.16,18.93,20.07,943546,0
2015-01-05,19.75,20.15,18.8,18.92,787318,0
2015-01-06,18.92,19.2,17.46,17.8,1434912,0
2015-01-07,18.31,18.42,17.16,17.42,966426,0
2015-01-08,17.6,18.65,17.35,18.59,979516,0
2015-01-09,18.5,18.94,18.07,18.88,740070,0
2015-01-12,18.62,18.64,17.6,18.45,1155243,0
2015-01-13,18.6,19.22,17.84,18.13,1427626,0
2015-01-14,17.8,18.35,17.36,18.02,1057076,0
2015-01-15,18.3,18.58,17.41,17.51,942205,0
2015-01-16,17.55,18.04,17.42,17.66,802958,0
2015-01-20,17.49,17.57,16.1,16.5,2028527,0
2015-01-21,16.6,17.12,16.35,16.64,1477953,0
2015-01-22,16.77,16.98,16.33,16.7,708633,0
2015-01-23,16.53,17.06,16.44,16.73,688386,0
2015-01-26,16.8,18.02,16.8,17.86,1143572,0
2015-01-27,17.5,18.79,17.5,18.65,1186775,0
2015-01-28,18.99,18.99,17.94,18.01,1140831,0
2015-01-29,18.05,18.35,17.07,17.68,1475452,0
2015-01-30,17.51,18.38,17.3,17.82,1358566,0
2015-02-02,18.09,18.88,18.08,18.67,1219153,0
2015-02-03,19.04,21.39,18.92,20.92,2841813,0
2015-02-04,20.16,20.95,19.82,20.3,1535966,0
2015-02-05,20.52,20.96,20.02,20.71,948359,0
2015-02-06,20.77,21.06,20.34,20.56,876803,0
2015-02-09,20.22,21.39,20.22,21.13,1005512,0
2015-02-10,21.49,21.49,20.54,20.87,841615,0
2015-02-11,20.94,21,19.95,20.87,1173482,0
2015-02-12,21.11,22.12,21.01,21.87,1144921,0
2015-02-13,21.85,22.46,21.67,21.9,859100,0
2015-02-17,21.86,22.57,21.68,22.18,775148,0
2015-02-18,22.12,22.52,21.84,21.91,605460,0
2015-02-19,21.43,21.68,20.82,21.5,553096,0
2015-02-20,21.51,21.75,21.14,21.62,331561,0
2015-02-23,21.5,21.58,20.91,21.27,701143,0
2015-02-24,22.26,22.97,22.1,22.27,1321375,0
2015-02-25,22.47,22.58,21.57,21.61,1385211,0
2015-02-26,21.67,21.99,21.45,21.8,735927,0
2015-02-27,22.15,22.24,21.65,21.89,1114138,0
2015-03-02,20.81,23.14,20.65,22.81,2332600,0
2015-03-03,22.47,22.5,21.79,22.1,1283200,0
2015-03-04,22.27,22.7,22.16,22.65,1166500,0
2015-03-05,22.78,24.35,22.71,24.3,2082800,0
2015-03-06,24.4,24.72,23.69,23.99,1566600,0
2015-03-09,24.13,24.23,23.25,23.46,952100,0
2015-03-10,23.08,23.08,22.03,22.11,1130200,0
2015-03-11,22.5,22.89,22.03,22.45,815100,0
2015-03-12,22.57,23.5,22.57,22.81,799500,0
2015-03-13,22.58,22.77,21.84,22.59,885500,0
2015-03-16,22.43,22.6,22,22.25,799500,0
2015-03-17,22,24.34,22,24.3,2206000,0
2015-03-18,23.75,25.29,23.58,24.88,1709400,0
2015-03-19,24.81,25.46,24.68,25.07,776900,0
2015-03-20,25.4,25.54,24.93,25.32,1059900,0
2015-03-23,25.32,26.59,25.04,26.07,1126600,0
2015-03-24,26.38,27.33,26.3,27.09,1102000,0
2015-03-25,27.42,27.57,25.69,26.08,1356800,0
2015-03-26,25.58,26.09,25.3,25.82,920300,0
2015-03-27,25.78,26.42,25.67,26.39,571700,0
2015-03-30,26.81,26.9,25.58,26.04,659000,0
2015-03-31,25.67,26.13,25.55,25.64,732023,0
2015-04-01,25.66,27.01,25.35,26.71,1214800,0
2015-04-02,26.74,27.35,26.43,26.76,667700,0
2015-04-06,26.74,27.43,26.48,27.21,545100,0
2015-04-07,27.5,28.26,27.2,27.38,1084311,0
2015-04-08,27.72,28.48,27.29,27.92,1105800,0
2015-04-09,28.04,28.56,27.87,28.33,942971,0
2015-04-10,28.36,29.2,28.22,28.8,835200,0
2015-04-13,28.98,29.46,28.86,29.26,869500,0
2015-04-14,29.25,29.25,28.18,28.7,906600,0
2015-04-15,28.8,29.34,28.43,29.21,598642,0
2015-04-16,29.1,29.58,29,29.46,877304,0
2015-04-17,28.7,28.83,27.59,27.93,1161800,0
2015-04-20,28.8,28.92,28.36,28.56,639949,0
2015-04-21,28.87,29.3,28.72,28.78,721667,0
2015-04-22,28.75,29.52,28.73,29.13,565824,0
2015-04-23,28.89,29.54,28.8,29.41,603900,0
2015-04-24,29.44,29.53,28.92,29.07,449926,0
2015-04-27,29.24,29.52,28.38,28.63,574600,0
2015-04-28,28.55,29.54,28.01,29.42,858200,0
2015-04-29,28.93,29.88,28.9,29.19,700900,0
2015-04-30,28.8,29.01,27.9,28.02,1081000,0
2015-05-01,28.04,29.12,28.04,28.77,589700,0
2015-05-04,29.36,30,28.9,28.92,1103700,0
2015-05-05,29.01,29.19,27.61,28.07,849700,0
2015-05-06,28.11,28.29,26.83,27.14,1036833,0
2015-05-07,27.01,27.28,26.2,26.92,855911,0
2015-05-08,28.03,28.4,27.35,28.1,775100,0
2015-05-11,28.19,29.18,28.19,28.57,793000,0
2015-05-12,28.38,28.97,27.91,28.69,619295,0
2015-05-13,29.1,29.85,28.96,29.3,879300,0
2015-05-14,29.7,29.97,28.73,28.88,739500,0
2015-05-15,29,29.8,28.72,29.4,769723,0
2015-05-18,29.32,29.95,28.96,28.97,666751,0
2015-05-19,29.05,29.29,27.62,27.66,1415300,0
2015-05-20,27.76,27.86,26.68,27.17,1146800,0
2015-05-21,27.82,28.87,27.8,28.67,1056800,0
2015-05-22,28.54,28.75,28.12,28.24,764200,0
2015-05-26,28.1,28.56,27.7,27.92,782497,0
2015-05-27,27.96,28.44,27.45,28.4,1177300,0
2015-05-28,29.67,30.38,29.13,29.6,1699174,0
2015-05-29,29.59,29.73,28.61,28.75,1035900,0
2015-06-01,28.93,29.01,28.09,28.41,803901,0
2015-06-02,28.18,29.05,27.74,29,1038834,0
2015-06-03,29.21,29.79,28.82,29.72,882000,0
2015-06-04,29.42,29.66,28.86,29.06,505900,0
2015-06-05,29.36,30.72,29.33,30.72,1575200,0
2015-06-08,30.81,30.83,29.32,29.45,1177400,0
2015-06-09,29.42,29.55,28.72,28.88,638128,0
2015-06-10,29.24,30.38,29.16,29.96,923708,0
2015-06-11,30.06,30.73,29.84,30.68,649749,0
2015-06-12,30.32,31.23,30.13,30.46,833800,0
2015-06-15,30.02,30.98,29.86,30.9,699800,0
2015-06-16,30.68,31,30.21,30.85,721500,0
2015-06-17,30.85,31.2,30.41,30.69,658800,0
2015-06-18,30.9,31.09,30.51,30.78,828300,0
2015-06-19,30.66,30.93,29.65,30.17,1016100,0
2015-06-22,30.42,30.98,30.12,30.85,929300,0
2015-06-23,30.87,31.45,30.67,31.36,681742,0
2015-06-24,31.29,31.99,31.25,31.86,948500,0
2015-06-25,32.05,32.28,31.3,31.55,628200,0
2015-06-26,31.25,31.47,30.17,30.52,771300,0
2015-06-29,29.36,30.15,28.17,28.27,1984100,0
2015-06-30,28.97,29.86,28.84,29.52,1151536,0
2015-07-01,30.19,30.37,28.73,28.82,811400,0
2015-07-02,28.81,28.92,28.42,28.76,598800,0
2015-07-06,28.02,28.07,26.36,26.47,1819900,0
2015-07-07,25.89,25.93,23.82,25.52,2950100,0
2015-07-08,23.71,24.28,23.12,23.16,2102000,0
2015-07-09,25.27,25.29,24.2,24.45,1500300,0
2015-07-10,25.86,26.2,25,25.34,1202200,0
2015-07-13,25.96,26.7,25.91,26.48,1045600,0
2015-07-14,26.31,27.42,25.94,26.4,1479035,0
2015-07-15,26.2,26.68,25.59,25.92,1076707,0
2015-07-16,26.25,26.99,26.25,26.84,935300,0
2015-07-17,27.01,27.35,26.61,26.93,933100,0
2015-07-20,27.19,27.28,26.16,26.39,664900,0
2015-07-21,26.37,27,26.03,26.64,446300,0
2015-07-22,26.13,26.49,25.54,25.69,673700,0
2015-07-23,25.9,26.03,24.84,24.9,809200,0
2015-07-24,24.82,24.85,23.57,23.94,1257200,0
2015-07-27,22.37,22.88,21.53,22.86,1428200,0
2015-07-28,23.31,23.88,22.5,23.59,653500,0
2015-07-29,23.59,24.36,23.38,23.98,751700,0
2015-07-30,23.82,23.97,23.31,23.8,546300,0
2015-07-31,24.04,24.34,23.64,23.86,471400,0
2015-08-03,23.61,23.72,22.26,22.38,805928,0
2015-08-04,22.59,23,22.08,22.32,702800,0
2015-08-05,23,23.97,22.42,23.65,859400,0
2015-08-06,23.69,24.1,22.91,23.12,839300,0
2015-08-07,23.18,23.61,22.52,22.8,687100,0
2015-08-10,23.01,23.7,22.83,23.7,486100,0
2015-08-11,23.64,23.71,22.25,22.81,924362,0
2015-08-12,22.16,22.32,20.75,21.87,1876900,0
2015-08-13,21.95,22.66,21.8,22.06,649800,0
2015-08-14,22.02,22.61,22.02,22.49,502200,0
2015-08-17,22.67,22.98,22.24,22.98,594600,0
2015-08-18,23.85,24.19,22.78,23.31,1176900,0
2015-08-19,22.95,22.95,21.14,21.42,1803800,0
2015-08-20,21.7,21.7,18.08,18.35,2937600,0
2015-08-21,17.73,17.88,16.8,16.82,2227200,0
2015-08-24,14.56,17.19,14.32,15.67,2260772,0
2015-08-25,17.97,20.28,17.13,17.35,3454800,0
2015-08-26,18.95,19.1,17.77,19,1678500,0
2015-08-27,20.01,20.35,18.65,19.11,2199400,0
2015-08-28,19.1,20.33,18.99,19.97,1138700,0
2015-08-31,19.59,20.78,19.33,20.35,895900,0
2015-09-01,19.3,19.95,18.82,19.08,1205000,0
2015-09-02,19.58,19.75,18.68,19.65,746500,0
2015-09-03,19.81,20.15,19.26,19.73,619400,0
2015-09-04,19.33,19.99,19.09,19.64,525500,0
2015-09-08,21.09,22,20.9,21.27,1177100,0
2015-09-09,22.06,22.5,20.68,20.98,1158000,0
2015-09-10,20.86,21.9,20.86,21.58,620716,0
2015-09-11,21.15,22.29,21.07,22.28,599100,0
2015-09-14,21.87,22.21,21.47,22.08,687200,0
2015-09-15,21.9,22.48,21.69,22.42,553599,0
2015-09-16,22.53,23.59,22.48,23.31,1051300,0
2015-09-17,23.38,24.21,23.04,23.85,745041,0
2015-09-18,23.13,23.33,21.84,21.89,1447400,0
2015-09-21,22.17,23.39,21.76,22.73,843000,0
2015-09-22,21.94,22.4,21.42,21.46,885300,0
2015-09-23,21.37,21.54,20.4,20.4,900000,0
2015-09-24,19.68,20.48,18.77,20.42,1236582,0
2015-09-25,21,21.38,20.09,20.44,641400,0
2015-09-28,20.09,20.09,18.5,18.84,1373532,0
2015-09-29,19.25,19.87,18.84,19.28,483700,0
2015-09-30,20.01,22,19.92,21.94,1215900,0
2015-10-01,21.85,22.19,21.2,22.19,835800,0
2015-10-02,21.58,24.85,21.08,24.8,1876700,0
2015-10-05,24.58,25.62,24.16,24.74,1438452,0
2015-10-06,24.35,25.65,24.1,25.14,898000,0
2015-10-07,25.5,26.15,24.71,25.88,1279900,0
2015-10-08,25.73,26.5,25.29,26.16,649100,0
2015-10-09,26.5,26.93,25.75,26.35,644200,0
2015-10-12,26.5,27.14,25.77,26.44,880193,0
2015-10-13,25.9,26.59,25.45,25.56,853400,0
2015-10-14,25.29,27.45,25.24,27.05,1127000,0
2015-10-15,27.5,27.6,26.73,27.57,709900,0
2015-10-16,27.51,27.54,26.51,27.02,771800,0
2015-10-19,26.89,27.28,26,26.47,685989,0
2015-10-20,26.2,27.17,26.1,26.8,340840,0
2015-10-21,26.79,26.97,25.76,25.84,770600,0
2015-10-22,26.23,26.57,25.39,26.47,831300,0
2015-10-23,26.77,26.77,25.74,26.51,784900,0
2015-10-26,26.8,27.12,25.9,26.08,746000,0
2015-10-27,25.86,26.03,25.05,25.25,485700,0
2015-10-28,25.36,26.06,25.19,26.03,552900,0
2015-10-29,25.85,25.94,25.3,25.57,378300,0
2015-10-30,25.68,25.96,24.46,25.89,862700,0
2015-11-02,25.67,26.9,25.57,26.69,692023,0
2015-11-03,26.45,27.43,26.25,26.85,731700,0
2015-11-04,27.09,27.3,26.12,26.66,439896,0
2015-11-05,26.76,26.94,25.14,25.35,902600,0
2015-11-06,25.09,26,24.97,25.79,707500,0
2015-11-09,25.73,25.9,24.96,25.38,696624,0
2015-11-10,25.5,25.7,21.88,23.05,2462100,0
2015-11-11,23.68,24.09,22.66,22.98,923100,0
2015-11-12,22.78,23.61,22.14,22.56,642900,0
2015-11-13,22.51,22.9,22.05,22.3,526300,0
2015-11-16,22.5,23.56,22.37,23.56,766600,0
2015-11-17,24.74,24.74,23.22,23.67,879300,0
2015-11-18,23.98,25.1,23.71,25.05,1082800,0
2015-11-19,23.1,23.1,21.76,22.67,2332100,0
2015-11-20,22.76,24.5,22.68,24.5,1371600,0
2015-11-23,23.83,25.12,23.66,25.12,846700,0
2015-11-24,24.43,25.18,24.23,25.16,569800,0
2015-11-25,25.21,25.65,24.93,25.62,437100,0
2015-11-27,24.66,25.32,24.57,25,278200,0
2015-11-30,25.03,25.5,24.53,25.5,567100,0
2015-12-01,25.22,25.5,25.04,25.29,476917,0
2015-12-02,24.92,25.32,24.62,24.63,559005,0
2015-12-03,24.35,25.59,24.35,24.97,663953,0
2015-12-04,25.01,25.43,24.58,24.6,586600,0
2015-12-07,24.51,25.01,24.21,24.54,539400,0
2015-12-08,23.61,24.73,23.6,24.44,414596,0
2015-12-09,24.61,25.43,23.74,23.81,678200,0
2015-12-10,23.5,24.77,23.39,24.41,599400,0
2015-12-11,23.55,23.9,23.26,23.29,573800,0
2015-12-14,24,24.16,23,24.13,731324,0
2015-12-15,24.33,26.15,24.29,26.12,1155200,0
2015-12-16,26.85,28.35,26.81,28.3,2299200,0
2015-12-17,28.55,28.55,26.33,26.46,1343800,0
2015-12-18,26.46,27.44,26.3,26.92,736000,0
2015-12-21,27.37,28.52,27.33,28.47,1058100,0
2015-12-22,28.13,28.5,27.13,27.68,848447,0
2015-12-23,27.99,28.6,27.79,28.52,816100,0
2015-12-24,28.43,29.5,28.384,29.48,605585,0
2015-12-28,28.75,29.04,27.6,28.09,1108110,0
2015-12-29,28.27,28.66,27.5,28.25,519936,0
2015-12-30,27.98,28.32,27.58,27.78,390513,0
2015-12-31,27.64,28.24,27.55,27.67,495987,0
2016-01-04,25.15,27.43,24.85,27.27,1298454,0
2016-01-05,27.22,27.4,25.93,26.02,744125,0
2016-01-06,25.63,26.17,25.3,25.76,643122,0
2016-01-07,24.52,25.23,20.84,20.85,3297224,0
2016-01-08,23.11,23.9,22.06,22.2,1469003,0
2016-01-11,22.02,22.22,20.92,21.49,1278257,0
2016-01-12,22.36,22.71,20.71,21.4,1158943,0
2016-01-13,21.83,22.3,20.3,20.43,922755,0
2016-01-14,20.44,20.912,18.7,20.28,1290950,0
2016-01-15,18.93,19.29,17.9,18.14,1821006,0
2016-01-19,19.69,19.74,18.58,18.77,1223100,0
2016-01-20,18.43,19.73,17.9,19.27,1161916,0
2016-01-21,19.31,19.78,18.92,19.2,744730,0
2016-01-22,20.46,21.01,20.21,20.81,714568,0
2016-01-25,20.58,20.62,19.99,20.24,549658,0
2016-01-26,20.45,20.9,19.87,20.58,397030,0
2016-01-27,20.47,21.54,20.4375,20.48,505082,0
2016-01-28,21,21.17,19.65,19.83,520385,0
2016-01-29,20.14,20.59,20.06,20.58,321091,0
2016-02-01,20.54,20.6,19.81,20.19,503978,0
2016-02-02,19.89,20.09,19.6195,19.71,311712,0
2016-02-03,19.93,20.01,19,19.78,579124,0
2016-02-04,19.98,21.15,19.76,20.96,580990,0
2016-02-05,20.97,21.1,20.08,20.08,291909,0
2016-02-08,19.33,19.475,18.36,18.62,700675,0
2016-02-09,17.84,18.5245,17.61,17.81,699856,0
2016-02-10,18.19,19.29,18,18.08,520738,0
2016-02-11,18,18.04,16.95,17.12,734908,0
2016-02-12,17.55,18.1,17.16,17.99,381268,0
2016-02-16,19.29,20.3612,19.29,20.2,880711,0
2016-02-17,20.75,20.8989,20.2901,20.67,519159,0
2016-02-18,20.98,21.1,20.401,20.93,391893,0
2016-02-19,20.4,21.32,20.32,21.22,322749,0
2016-02-22,21.69,22.59,21.69,22.42,597465,0
2016-02-23,22.27,22.44,21.58,22.14,314143,0
2016-02-24,21.1,23.08,21.1,22.97,799876,0
2016-02-25,22.98,23.25,21.83,22.84,724051,0
2016-02-26,23.5,23.66,23.06,23.55,759605,0
2016-02-29,23.57,24.43,23.43,23.9,935710,0
2016-03-01,24.71,24.79,23.41,24.18,1000045,0
2016-03-02,24.33,24.93,24.16,24.65,711595,0
2016-03-03,24.6,24.7,23.36,23.69,1311558,0
2016-03-04,24.05,24.28,23.1401,23.35,873329,0
2016-03-07,23.24,24.14,23.01,24.05,868533,0
2016-03-08,23.8,23.98,22.8,22.92,945747,0
2016-03-09,23.18,23.73,22.7701,23.72,818114,0
2016-03-10,23.83,23.995,22.41,22.76,696630,0
2016-03-11,23.23,23.48,23.13,23.32,472873,0
2016-03-14,23.37,23.75,23.2,23.2,334058,0
2016-03-15,22.95,22.96,22.52,22.74,582637,0
2016-03-16,22.74,23.75,22.71,23.75,560402,0
2016-03-17,23.62,23.7,23.13,23.13,584284,0
2016-03-18,23.27,23.59,22.88,22.93,655373,0
2016-03-21,22.9,23.13,22.63,22.89,845101,0
2016-03-22,22.6,22.6,21.89,21.93,1310159,0
2016-03-23,22.01,22.07,20.33,20.55,1153915,0
2016-03-24,20.21,20.6599,19.65,20.3,584128,0
2016-03-28,20.38,20.38,19.6,19.81,528473,0
2016-03-29,19.75,20.79,19.52,20.59,542358,0
2016-03-30,21.03,21.25,20.39,20.59,734564,0
2016-03-31,20.6,21.01,20.6,20.91,846756,0
2016-04-01,20.41,20.68,20.16,20.2,755739,0
2016-04-04,20.22,20.5,19.37,19.43,1008048,0
2016-04-05,19.01,20.25,19,19.74,622688,0
2016-04-06,19.9,20.35,19.6,20.32,537472,0
2016-04-07,20.04,20.49,19.54,19.78,395402,0
2016-04-08,20.5,20.75,20.1,20.3,610289,0
2016-04-11,20.78,20.81,20.26,20.29,251358,0
2016-04-12,20.34,20.85,20.11,20.68,388820,0
2016-04-13,21.1,21.69,21.04,21.58,846485,0
2016-04-14,21.6,21.78,21.22,21.38,263220,0
2016-04-15,21.11,21.33,20.91,20.93,658339,0
2016-04-18,21.05,21.92,20.93,21.91,483297,0
2016-04-19,22.14,22.35,21.81,21.88,520266,0
2016-04-20,21.56,22.7,21.56,22.41,688778,0
2016-04-21,22.35,22.65,22.15,22.25,319722,0
2016-04-22,22.25,22.92,22.14,22.84,452070,0
2016-04-25,22.85,23.1,22.11,22.2,362903,0
2016-04-26,22.46,23.04,22.41,22.95,424499,0
2016-04-27,22.77,23.67,22.77,23.49,448055,0
2016-04-28,23.35,23.73,22.79,22.88,284912,0
2016-04-29,22.69,23.06,22.04,22.27,393035,0
2016-05-02,22.53,22.53,21.93,22.4,271068,0
2016-05-03,22,22.1,20.98,21.04,809650,0
2016-05-04,20.74,21.56,20.55,20.64,367052,0
2016-05-05,20.91,21.06,20.42,20.5,544401,0
2016-05-06,20.42,20.98,20.01,20.22,451550,0
2016-05-09,20.45,20.64,19.19,19.6,715763,0
2016-05-10,19.44,20.47,19.33,20.43,395060,0
2016-05-11,21.24,22.33,21,21.27,614228,0
2016-05-12,21.77,21.85,20.36,20.62,572288,0
2016-05-13,20.54,21.03,20.1,20.67,604643,0
2016-05-16,20.98,21.3099,20.67,20.92,237601,0
2016-05-17,20.96,21.23,20.61,20.75,322736,0
2016-05-18,20.75,21.17,20.63,20.69,365808,0
2016-05-19,20.55,20.9,20.12,20.76,451265,0
2016-05-20,20.79,21.54,20.79,21.43,297389,0
2016-05-23,21.52,22.04,21.52,21.86,247576,0
2016-05-24,22.02,22.989,22.02,22.82,429205,0
2016-05-25,23.11,23.79,22.97,23.75,609304,0
2016-05-26,23.45,23.67,22.9,23.4,759396,0
2016-05-27,24,24.0399,21.95,22.71,1363737,0
2016-05-31,22.3,22.7,21.39,21.74,1188801,0
2016-06-01,21.36,21.86,20.82,21.66,788336,0
2016-06-02,21.63,21.75,21.33,21.7,487995,0
2016-06-03,21.54,21.54,20.9,21.07,557711,0
2016-06-06,21.14,21.55,20.72,21.42,633517,0
2016-06-07,21.6,21.86,21.55,21.6,265190,0
2016-06-08,21.54,22,21.52,21.81,702751,0
2016-06-09,21.36,22,20.82,21.3,1135734,0
2016-06-10,20.82,20.84,20,20,1268918,0
2016-06-13,19.68,20.58,19.4644,20.4,528460,0
2016-06-14,20.26,20.6699,19.93,20.28,363268,0
2016-06-15,20.5,20.81,20.03,20.05,507655,0
2016-06-16,19.87,20.69,19.46,20.54,636499,0
2016-06-17,20.58,21,20.45,20.56,600503,0
2016-06-20,20.96,21.28,20.8,20.83,238870,0
2016-06-21,20.87,21.03,20.57,20.67,204796,0
2016-06-22,20.68,21.16,20.45,20.49,289861,0
2016-06-23,20.7,20.99,20.59,20.87,215528,0
2016-06-24,19.5,20.3195,19.4005,20.03,479162,0
2016-06-27,19.6,19.75,18.88,19.11,497639,0
2016-06-28,19.45,19.78,19.19,19.67,441458,0
2016-06-29,19.9,20.425,19.75,20.18,341698,0
2016-06-30,20,20.59,19.91,20.38,295463,0
2016-07-01,20.31,20.89,20.16,20.65,267849,0
2016-07-05,20.4,20.64,20.11,20.42,256130,0
2016-07-06,20.16,20.25,19.615,20,423253,0
2016-07-07,20.02,20.29,19.46,19.73,437225,0
2016-07-08,19.87,20.13,19.41,19.48,569344,0
2016-07-11,19.65,20.01,19.5,19.71,633905,0
2016-07-12,19.85,20.14,19.68,19.8,506622,0
2016-07-13,19.8,19.935,19.51,19.53,287390,0
2016-07-14,19.91,19.97,19,19.05,475401,0
2016-07-15,19.11,19.21,18.21,18.4,819999,0
2016-07-18,18.45,18.93,18.1,18.73,677485,0
2016-07-19,18.82,18.86,18.05,18.14,526073,0
2016-07-20,18.3,19.06,18.22,18.86,490160,0
2016-07-21,18.94,19.15,18.75,18.82,354835,0
2016-07-22,18.85,19.09,18.69,18.72,174211,0
2016-07-25,18.82,18.8539,18.475,18.57,144526,0
2016-07-26,18.47,19.07,18.47,18.95,214393,0
2016-07-27,18.94,19.1919,18.52,18.73,239340,0
2016-07-28,18.74,18.74,18.33,18.37,405394,0
2016-07-29,18.42,18.639,18.1,18.28,402101,0
2016-08-01,18.23,19.36,18.22,19.05,641454,0
2016-08-02,19.05,19.18,18.83,18.93,461197,0
2016-08-03,18.94,19.3299,18.7901,19.03,329875,0
2016-08-04,19.11,19.24,18.86,19.06,254288,0
2016-08-05,18.56,19.34,18.54,19.16,324678,0
2016-08-08,19.17,19.3,18.88,18.92,219229,0
2016-08-09,19.06,19.18,18.5,18.84,230934,0
2016-08-10,18.51,18.93,18.1,18.3,600842,0
2016-08-11,18.3,18.48,18.16,18.32,252172,0
2016-08-12,18.41,18.52,18.2686,18.48,149699,0
2016-08-15,18.8,19.5254,18.78,19.43,450299,0
2016-08-16,19.48,19.71,19.19,19.48,320826,0
2016-08-17,19.38,19.4,18.5528,18.82,388468,0
2016-08-18,19.21,20,19.21,19.81,499577,0
2016-08-19,19.79,19.945,19.58,19.64,178840,0
2016-08-22,19.98,20.15,19.82,20.01,321168,0
2016-08-23,20.61,20.97,20.4424,20.81,674253,0
2016-08-24,20.76,21.17,20.06,20.17,613678,0
2016-08-25,19.38,19.48,18.545,18.82,1055384,0
2016-08-26,18.93,19.7,18.79,19,518528,0
2016-08-29,19,19.11,18.82,18.92,243215,0
2016-08-30,18.93,19.3,18.76,18.78,304876,0
2016-08-31,18.78,18.84,18.25,18.46,437013,0
2016-09-01,18.54,18.743,18.1,18.52,325347,0
2016-09-02,18.56,18.76,18.4,18.44,259052,0
2016-09-06,18.4,18.63,18.37,18.53,271024,0
2016-09-07,18.43,18.66,18.21,18.38,268694,0
2016-09-08,17.9,18.44,17.88,18.24,362464,0
2016-09-09,18.07,18.27,17.9,17.93,516136,0
2016-09-12,17.51,17.81,17.31,17.62,349295,0
2016-09-13,17.49,17.49,16.54,16.69,595872,0
2016-09-14,16.78,16.9,15.3,15.56,1024962,0
2016-09-15,15.53,16.41,15.49,15.94,693410,0
2016-09-16,15.9,16.08,15.18,15.75,659544,0
2016-09-19,15.89,15.98,15.31,15.34,486978,0
2016-09-20,15.34,15.39,14.76,14.82,564366,0
2016-09-21,14.45,14.99,14.32,14.55,668415,0
2016-09-22,14.6,15.25,14.6,15.17,416601,0
2016-09-23,15.11,15.45,14.84,15.18,527891,0
2016-09-26,14.99,15.15,14.81,15.03,318162,0
2016-09-27,14.6,15.65,14.6,15.49,482526,0
2016-09-28,15.5,16.055,15.4,15.77,394292,0
2016-09-29,15.71,16.8,15.7,16.5,926781,0
2016-09-30,16.42,16.6199,15.77,15.8,423473,0
2016-10-03,15.81,16.32,15.73,15.93,339512,0
2016-10-04,15.94,16,15.21,15.33,431705,0
2016-10-05,15.4,16.86,15.4,16.72,757283,0
2016-10-06,16.73,17.24,16.45,16.89,530168,0
2016-10-07,16.9,16.95,16.07,16.09,318286,0
2016-10-10,16.22,16.88,16.2,16.79,490131,0
2016-10-11,17.49,17.69,16.15,16.55,812531,0
2016-10-12,16.35,16.91,16.24,16.55,431574,0
2016-10-13,16.22,16.65,16.01,16.44,383885,0
2016-10-14,16.58,16.79,16.32,16.4,398975,0
2016-10-17,16.35,16.57,16.22,16.26,336539,0
2016-10-18,16.47,16.7,16.34,16.48,298413,0
2016-10-19,16.41,17.27,16.36,17,418803,0
2016-10-20,16.87,17.49,16.65,17.16,330194,0
2016-10-21,17.17,17.33,16.88,17.02,239760,0
2016-10-24,17.32,17.32,16.76,16.89,240187,0
2016-10-25,16.96,16.96,16.5,16.6,182457,0
2016-10-26,16.57,16.7295,16.5,16.61,159896,0
2016-10-27,16.65,16.78,16.06,16.22,265897,0
2016-10-28,16.12,16.16,15.5,15.78,365000,0
2016-10-31,15.78,15.88,15.03,15.41,285082,0
2016-11-01,15.52,15.73,15.16,15.52,322180,0
2016-11-02,15.5,15.59,15.1,15.23,190160,0
2016-11-03,15.09,15.18,14.605,14.67,397539,0
2016-11-04,14.67,14.9224,14.06,14.68,347782,0
2016-11-07,14.91,15.72,14.89,14.99,377933,0
2016-11-08,15.26,15.6,15.05,15.4,577761,0
2016-11-09,14.1,14.66,13.5215,14.1,992018,0
2016-11-10,14.12,14.33,13.5,13.71,734731,0
2016-11-11,13.29,13.61,13.08,13.27,700576,0
2016-11-14,13.23,13.3999,12.92,13.15,462856,0
2016-11-15,13.25,13.8,13.22,13.75,466102,0
2016-11-16,14.99,15.15,14.18,14.63,1354078,0
2016-11-17,14.54,14.56,13.94,14.1,617630,0
2016-11-18,13.84,14,13.33,13.34,681228,0
2016-11-21,13.32,13.45,12.72,12.87,742739,0
2016-11-22,12.98,13.438,12.97,13.07,479446,0
2016-11-23,13.28,13.44,12.95,13.43,499616,0
2016-11-25,13.87,14.35,13.77,14.1,555765,0
2016-11-28,14.16,14.22,13.75,13.92,482211,0
2016-11-29,14.04,14.04,13.56,13.68,284137,0
2016-11-30,13.9,14.25,13.85,14.14,478106,0
2016-12-01,14.29,14.4,13.76,14.13,451820,0
2016-12-02,14.29,14.35,13.9108,14.28,581416,0
2016-12-05,14.27,15.2238,14.25,15.13,778787,0
2016-12-06,15.02,15.425,14.75,14.98,564944,0
2016-12-07,15.06,16.38,15,15.93,919918,0
2016-12-08,16,16,15.38,15.69,413306,0
2016-12-09,15.72,16.43,15.7187,15.92,462678,0
2016-12-12,15.96,16.195,15.84,16.05,469750,0
2016-12-13,16.16,16.26,15.8101,16,314627,0
2016-12-14,16.21,16.21,15.67,15.71,298540,0
2016-12-15,15.65,15.9,15.38,15.69,407621,0
2016-12-16,15.91,16.32,15.61,15.79,690218,0
2016-12-19,15.87,16.05,15.65,15.75,388668,0
2016-12-20,15.78,16.19,15.57,15.74,202008,0
2016-12-21,15.85,15.85,15.46,15.51,275140,0
2016-12-22,15.45,15.82,15.43,15.71,259596,0
2016-12-23,15.66,15.91,15.38,15.46,197727,0
2016-12-27,15.48,16.22,15.48,15.95,364771,0
2016-12-28,15.99,16.2,15.44,15.54,303490,0
2016-12-29,15.58,15.76,15.18,15.26,206796,0
2016-12-30,15.2,15.68,15.16,15.23,358926,0
2017-01-03,15.46,15.8422,15.3,15.63,268965,0
2017-01-04,15.64,16.16,15.63,15.91,440876,0
2017-01-05,15.94,16.2937,15.84,15.85,255677,0
2017-01-06,15.69,16.06,15.68,15.72,200711,0
2017-01-09,15.66,15.8598,15.47,15.55,206227,0
2017-01-10,15.56,15.72,15.46,15.65,146239,0
2017-01-11,15.68,16.14,15.63,15.86,421779,0
2017-01-12,15.79,15.9,15.37,15.59,325592,0
2017-01-13,15.6,15.99,15.53,15.71,209423,0
2017-01-17,15.72,16.93,15.65,16.45,786205,0
2017-01-18,16.45,16.716,15.6707,15.82,349359,0
2017-01-19,15.83,16.46,15.82,15.88,267664,0
2017-01-20,15.89,16.14,15.51,15.75,384204,0
2017-01-23,15.77,15.83,15.05,15.29,630167,0
2017-01-24,15.15,15.3333,14.58,14.72,660833,0
2017-01-25,14.68,15.05,14.56,14.89,504218,0
2017-01-26,14.9,14.95,14.4817,14.56,353851,0
2017-01-27,14.55,15.0378,14.55,14.85,510292,0
2017-01-30,14.75,14.8,14.01,14.08,525630,0
2017-01-31,14.19,14.38,13.7,14.32,395726,0
2017-02-01,14.33,14.5453,14.18,14.5,266895,0
2017-02-02,14.46,14.72,14.22,14.32,259683,0
2017-02-03,14.33,14.6225,14.28,14.47,212822,0
2017-02-06,14.48,14.6399,14.25,14.48,170505,0
2017-02-07,14.42,14.5324,14.2,14.33,256462,0
2017-02-08,14.32,14.52,14.13,14.5,232749,0
2017-02-09,14.5,14.72,14.36,14.46,233338,0
2017-02-10,14.44,15.07,14.38,15.02,303848,0
2017-02-13,14.98,15.69,14.98,15.6,509698,0
2017-02-14,15.61,16.0601,15.26,16.03,459284,0
2017-02-15,16.04,16.51,16.01,16.41,532819,0
2017-02-16,16.25,16.55,15.78,16.14,524533,0
2017-02-17,16.1,16.86,15.86,16.77,678873,0
2017-02-21,17.02,17.92,16.98,17.53,1221770,0
2017-02-22,17.54,17.83,16.6,16.98,1025592,0
2017-02-23,17.03,17.8,17.03,17.47,528937,0
2017-02-24,17.12,17.26,16.9,17.15,600452,0
2017-02-27,16.85,17.98,16.37,17.95,1579014,0
2017-02-28,17.64,17.72,16.45,16.88,965230,0
2017-03-01,17.1,17.49,16.55,16.74,560842,0
2017-03-02,16.76,17.25,16.65,16.82,590323,0
2017-03-03,16.83,16.99,16.17,16.34,536013,0
2017-03-06,16.41,16.44,15.46,15.63,841522,0
2017-03-07,15.67,15.76,15.29,15.55,628357,0
2017-03-08,15.48,15.809,15.25,15.3,461733,0
2017-03-09,15.21,15.6,15,15.08,427266,0
2017-03-10,15.17,15.57,14.95,15.49,492826,0
2017-03-13,15.55,15.84,15.43,15.81,277556,0
2017-03-14,15.81,16.27,15.61,16.02,446190,0
2017-03-15,16.18,17.0861,16,17.08,579434,0
2017-03-16,17.3,17.5,17.12,17.46,657942,0
2017-03-17,17.3,17.58,16.8626,16.92,773856,0
2017-03-20,16.93,16.93,16.1414,16.57,469778,0
2017-03-21,16.58,16.74,15.56,15.89,785105,0
2017-03-22,15.86,15.98,15.33,15.79,346304,0
2017-03-23,15.8,16.05,15.58,15.89,286482,0
2017-03-24,15.9,16.39,15.88,16.19,250237,0
2017-03-27,16.02,16.7,15.87,16.61,371107,0
2017-03-28,16.57,16.83,16.35,16.71,354885,0
2017-03-29,16.57,16.91,16.24,16.27,351560,0
2017-03-30,16.28,16.4753,16.14,16.26,175868,0
2017-03-31,16.25,16.93,16.21,16.57,235425,0
2017-04-03,16.66,16.93,16.46,16.73,344452,0
2017-04-04,16.56,16.971,16.56,16.66,262984,0
2017-04-05,16.88,17.345,16.38,16.52,500666,0
2017-04-06,16.52,16.91,16.42,16.77,220960,0
2017-04-07,16.73,16.97,16.67,16.69,131078,0
2017-04-10,16.7,17.3526,16.6,17.16,696532,0
2017-04-11,17.17,17.53,16.79,17.25,559071,0
2017-04-12,17.26,17.39,16.93,17.03,610456,0
2017-04-13,16.96,17.39,16.94,17.25,429168,0
2017-04-17,17.3,17.58,17.07,17.26,344237,0
2017-04-18,17.12,17.63,17.05,17.53,598420,0
2017-04-19,17.59,17.6,16.93,16.95,343735,0
2017-04-20,17.12,17.25,16.63,16.64,368027,0
2017-04-21,16.65,16.91,16.51,16.65,395116,0
2017-04-24,17.04,17.39,16.79,17.21,387497,0
2017-04-25,17,17.32,16.88,17.03,211021,0
2017-04-26,17.02,17.5,16.99,17.26,366610,0
2017-04-27,17.38,17.855,17.25,17.8,794795,0
2017-04-28,17.8,17.82,16.9,17.34,623541,0
2017-05-01,17.39,17.71,17.05,17.1,338586,0
2017-05-02,17.11,17.33,17.05,17.23,273380,0
2017-05-03,17.46,18.1,17.31,17.34,420978,0
2017-05-04,17.41,17.41,16.3,16.37,889318,0
2017-05-05,16.56,17.04,16.5,16.92,451313,0
2017-05-08,16.98,16.98,16.7416,16.82,164973,0
2017-05-09,16.88,17.45,16.87,17.42,483547,0
2017-05-10,17.46,17.9,17.32,17.62,417009,0
2017-05-11,17.47,17.61,16.87,17.39,419609,0
2017-05-12,17.41,17.45,17.01,17.29,322667,0
2017-05-15,17.4,17.7114,17.29,17.45,377414,0
2017-05-16,17.43,17.46,17.11,17.37,330589,0
2017-05-17,17.2,17.2,16.91,16.98,441382,0
2017-05-18,16.93,17.3,16.63,17.25,393381,0
2017-05-19,17.3,18.6899,17.22,18.39,1657780,0
2017-05-22,19.05,19.3,18.54,19,1209878,0
2017-05-23,19.3,19.85,19,19.41,1038319,0
2017-05-24,19.54,19.88,19.12,19.3,1059023,0
2017-05-25,19.3,22.19,19.3,21.46,2309703,0
2017-05-26,20.19,20.89,18.79,19.03,4015034,0
2017-05-30,19.21,19.83,18.69,18.84,1581479,0
2017-05-31,18.81,19.13,17.34,17.86,1804042,0
2017-06-01,18.23,19.03,18.0629,18.34,1072821,0
2017-06-02,18.35,18.89,17.8,18.78,1358807,0
2017-06-05,18.21,18.4,17.1,17.21,1812878,0
2017-06-06,17.28,17.7,17.2,17.6,879813,0
2017-06-07,17.7,18.26,17.63,18.01,884455,0
2017-06-08,18,18.215,17.53,18.19,650277,0
2017-06-09,18.18,18.69,17.16,17.37,1236953,0
2017-06-12,17.45,18.55,17.38,18.2,1068059,0
2017-06-13,18.19,18.62,18.19,18.54,470876,0
2017-06-14,18.59,18.68,18.1,18.27,619910,0
2017-06-15,18.01,18.4,17.7,17.78,555662,0
2017-06-16,17.75,18.4,17.75,18.33,720693,0
2017-06-19,18.47,18.99,18.4,18.73,825707,0
2017-06-20,18.49,19.17,18.36,18.91,721914,0
2017-06-21,18.92,19.45,18.73,19.4,642317,0
2017-06-22,19.21,20.99,19.2,20.26,1564426,0
2017-06-23,20.11,21,20.1,20.77,929256,0
2017-06-26,20.9,21.07,19.87,20.25,848962,0
2017-06-27,20.2,20.7396,20.06,20.22,641082,0
2017-06-28,20.1313,21,20.1313,20.63,990416,0
2017-06-29,20.64,20.915,20.27,20.6,1172150,0
2017-06-30,20.64,21.16,20.06,20.8,504964,0
2017-07-03,20.81,21.75,20.71,21.22,781653,0
2017-07-05,21.17,21.7,20.22,20.35,782007,0
2017-07-06,20.17,20.719,19.77,19.82,767837,0
2017-07-07,19.81,20.34,19.61,20.18,602698,0
2017-07-10,20.18,20.84,20.11,20.62,470040,0
2017-07-11,20.77,21.1,20.56,20.9,523778,0
2017-07-12,21.1,21.86,21.1,21.69,842019,0
2017-07-13,21.7,22.18,21.52,21.82,558813,0
2017-07-14,21.94,23.23,21.94,23.11,1167333,0
2017-07-17,23.02,24.45,23.02,23.7,1513050,0
2017-07-18,23.7,25.6,23.7,25.52,2025244,0
2017-07-19,25.7,28.18,25.69,28.1,4056666,0
2017-07-20,27.5,27.98,26.72,27.83,2786195,0
2017-07-21,27.45,27.55,26.57,27.36,1921359,0
2017-07-24,27.21,28.26,27.17,28,1734295,0
2017-07-25,28.25,28.25,25.73,25.76,1583465,0
2017-07-26,26.15,26.77,26,26.37,969130,0
2017-07-27,26.25,27.65,26.2,26.76,1003988,0
2017-07-28,27.66,28.13,27.1,28.02,1432968,0
2017-07-31,28.2,28.44,26.7449,27.62,1369933,0
2017-08-01,28,28,27.14,27.52,470566,0
2017-08-02,27.2,27.52,26.12,26.46,1064528,0
2017-08-03,26.77,28.08,26.72,27.17,1526578,0
2017-08-04,27.25,27.93,27.2201,27.9,577949,0
2017-08-07,28.05,29.1,27.5016,29.02,1455425,0
2017-08-08,28.8,29.36,28.34,28.49,817490,0
2017-08-09,28.14,28.53,27.75,28.52,528216,0
2017-08-10,28.25,28.28,26.62,26.89,915793,0
2017-08-11,26.55,27.61,26.12,27.49,887480,0
2017-08-14,27.6,28.48,26.94,28.11,835501,0
2017-08-15,28.1,28.69,27.72,28.24,722846,0
2017-08-16,28.31,28.7,27.3,27.45,659477,0
2017-08-17,27.46,27.92,26.01,26.06,1083312,0
2017-08-18,26.63,26.73,26.0301,26.33,953477,0
2017-08-21,26.51,26.5621,23.69,23.7,2817755,0
2017-08-22,24,24.4,23.52,23.58,1693338,0
2017-08-23,23.65,24.2,23.52,23.7,890115,0
2017-08-24,23.7,24.64,23.66,24.55,1075964,0
2017-08-25,24.7,24.87,23.94,24.7,1016548,0
2017-08-28,24.9,25.1,24.32,24.79,947529,0
2017-08-29,24.29,26.45,24.29,25.59,1419520,0
2017-08-30,26.11,26.58,26,26.45,660944,0
2017-08-31,26.6,28.3,26.53,27.83,1267888,0
2017-09-01,27.98,28.54,27.9,28.52,863297,0
2017-09-05,28.4,28.475,26.79,26.95,1796959,0
2017-09-06,24.7,27.46,24.41,27.15,2203252,0
2017-09-07,27.15,28.89,26.5835,28.82,1791415,0
2017-09-08,28.11,30.0599,27.38,28.29,2228004,0
2017-09-11,28.4,28.95,27.8803,28.7,1571911,0
2017-09-12,28.82,29.24,28.21,28.31,806227,0
2017-09-13,28.7,29.57,28.45,28.99,1459055,0
2017-09-14,28.75,30.11,28.3,29.89,1878835,0
2017-09-15,29.65,30.5,28.68,28.71,2388341,0
2017-09-18,29.36,29.54,27.33,27.64,1686843,0
2017-09-19,27.84,28.1499,27.5501,27.71,627081,0
2017-09-20,27.98,28.06,26,26.29,1370833,0
2017-09-21,25.63,26.88,24.61,26.01,1728805,0
2017-09-22,26.03,26.69,25.32,26.03,1104202,0
2017-09-25,25.96,26.165,24.7,25.17,1126566,0
2017-09-26,25.47,25.79,25.12,25.56,549514,0
2017-09-27,24.95,26.48,24.71,26.12,788059,0
2017-09-28,26.05,26.4,24.32,25.04,915716,0
2017-09-29,25.12,25.6,24.85,24.95,449609,0
2017-10-02,24.92,24.97,24.39,24.76,377096,0
2017-10-03,24.97,25.69,24.86,25.21,504598,0
2017-10-04,25.3,25.72,25,25.23,367612,0
2017-10-05,25.6,25.6,24.42,24.75,518175,0
2017-10-06,24.75,24.82,24.08,24.26,521359,0
2017-10-09,23.29,23.76,23.24,23.74,841599,0
2017-10-10,23.7,23.73,22.88,22.97,668316,0
2017-10-11,22.33,22.94,21.9,22.6,907881,0
2017-10-12,23.03,23.86,23.01,23.52,699324,0
2017-10-13,23.62,24.12,23.44,23.52,541470,0
2017-10-16,23.63,23.81,23.24,23.45,234782,0
2017-10-17,23.41,23.997,23.04,23.68,357904,0
2017-10-18,23.59,24.28,23.59,23.83,395661,0
2017-10-19,23.8,23.8,23.1,23.75,378345,0
2017-10-20,23.97,24.33,23.7,24.31,383634,0
2017-10-23,24.4,25.2,24.4,24.92,548181,0
2017-10-24,24.76,25.74,24.76,25.46,593339,0
2017-10-25,25.44,25.6,24.1,24.82,583393,0
2017-10-26,24.68,25.5,24.25,25.07,605692,0
2017-10-27,25.09,26.08,25.09,25.82,802381,0
2017-10-30,25.81,27.1,25.6901,26.67,690929,0
2017-10-31,26.7,26.99,26.23,26.63,387233,0
2017-11-01,26.63,27.5,26.63,27.15,430706,0
2017-11-02,26.74,27.375,26.34,27.2,523102,0
2017-11-03,26.8,27.02,26.1,26.44,336352,0
2017-11-06,26.5,27.36,26.477,26.9,383839,0
2017-11-07,27.23,27.4,26.65,27.1,319834,0
2017-11-08,27,27.3,26.61,26.92,290590,0
2017-11-09,26.61,27.22,26.28,27.09,698298,0
2017-11-10,27.09,28.6,27.09,28.41,779333,0
