Date,Open,High,Low,Close,Volume,OpenInt
2010-12-20,15.278,16.042,15.278,15.875,2771410,0
2010-12-21,15.972,17.319,15.972,16.819,4608033,0
2010-12-22,16.694,18.056,16.653,17.514,3725032,0
2010-12-23,17.514,17.847,17.125,17.292,1498317,0
2010-12-27,17.069,17.708,15.972,17.208,1127415,0
2010-12-28,17.056,17.292,16.625,16.875,507053,0
2010-12-29,16.75,17.292,16.667,16.903,503466,0
2010-12-30,16.75,17.333,16.722,17.222,427627,0
2010-12-31,17.069,17.375,17.014,17.375,198718,0
2011-01-03,17.292,18.028,17.292,17.361,1131425,0
2011-01-04,17.431,17.708,16.861,17.319,1515903,0
2011-01-05,17.222,18.847,17.222,18.5,1718696,0
2011-01-06,18.472,18.542,18.056,18.069,370187,0
2011-01-07,17.931,18.306,17.931,18.167,276902,0
2011-01-10,18.403,18.986,18.264,18.819,1002408,0
2011-01-11,19.069,19.389,18.681,19.056,1215495,0
2011-01-12,19.056,19.653,19.056,19.278,2530418,0
2011-01-13,19.153,19.264,18.667,19.028,911755,0
2011-01-14,19.125,19.194,18.139,18.611,1263198,0
2011-01-18,18.417,19.069,18.25,18.944,476872,0
2011-01-19,18.75,19.056,18.181,18.611,820008,0
2011-01-20,18.333,18.806,17.708,18.458,459374,0
2011-01-21,18.597,19.125,18.083,18.972,1250148,0
2011-01-24,19.167,19.375,18.931,19.153,1349390,0
2011-01-25,19.444,20.625,19.444,20.069,3663526,0
2011-01-26,20.833,21.208,20.139,20.486,2781515,0
2011-01-27,20.611,20.611,20.208,20.486,937392,0
2011-01-28,20.333,20.597,19.792,20.056,534264,0
2011-01-31,20.361,20.486,18.833,19.847,905838,0
2011-02-01,19.861,20.639,19.861,20.25,1175081,0
2011-02-02,20.014,20.083,19.097,19.486,1717217,0
2011-02-03,19.306,19.403,18.931,19.125,794384,0
2011-02-04,19.042,19.5,18.833,19.375,386999,0
2011-02-07,19.514,19.75,19.333,19.361,252654,0
2011-02-08,19.472,19.528,18.431,19.097,1002620,0
2011-02-09,18.875,19.306,18.875,19.014,457333,0
2011-02-10,18.875,19.306,18.542,19.139,759827,0
2011-02-11,19.153,20.167,18.889,19.667,1778008,0
2011-02-14,19.875,20.486,19.139,20.194,831647,0
2011-02-15,20.139,20.542,19.778,20.444,621246,0
2011-02-16,20.486,21.417,20.403,20.736,1207014,0
2011-02-18,21.097,21.125,20.778,20.806,535859,0
2011-02-22,20.625,21.056,19.931,20.111,1225415,0
2011-02-23,20.111,20.611,19.306,19.625,1191279,0
2011-02-24,19.653,20.153,19.375,19.444,1020946,0
2011-02-25,19.542,20.222,19.444,19.944,565921,0
2011-02-28,19.986,20.208,19.806,20.028,583207,0
2011-03-01,20.042,20.222,19.431,19.861,560308,0
2011-03-02,19.708,20.347,19.514,19.903,448880,0
2011-03-03,20.181,21,20.083,20.903,1119666,0
2011-03-04,20.833,20.972,20.333,20.333,445419,0
2011-03-07,20.528,20.694,19.75,20.5,790264,0
2011-03-08,20.5,20.903,20.361,20.889,769781,0
2011-03-09,20.806,20.958,20.444,20.847,622436,0
2011-03-10,20.556,20.583,19.819,19.903,897106,0
2011-03-11,19.861,20.861,19.278,20.694,1300468,0
2011-03-14,20.403,20.833,20.389,20.694,813925,0
2011-03-15,20.125,20.833,19.75,20.583,610057,0
2011-03-16,20.542,20.556,19.875,20.042,1217016,0
2011-03-17,20.486,20.639,19.528,20.111,658983,0
2011-03-18,20.389,20.389,19.722,20.125,921077,0
2011-03-21,20.486,20.583,20.097,20.472,518959,0
2011-03-22,20.486,20.653,20.222,20.375,378364,0
2011-03-23,20.292,20.611,20.097,20.458,1431144,0
2011-03-24,20.569,20.583,20.25,20.556,622048,0
2011-03-25,20.611,20.875,20.444,20.75,313313,0
2011-03-28,20.889,20.889,19.931,20.194,1448993,0
2011-03-29,20.125,20.167,19.75,20.028,685475,0
2011-03-30,20.083,20.764,19.764,20,2739768,0
2011-03-31,20.125,20.722,19.958,20.417,1004367,0
2011-04-01,20.681,20.806,20.056,20.181,852298,0
2011-04-04,20.181,21.069,20.167,20.681,912676,0
2011-04-05,20.708,20.847,20.486,20.819,633054,0
2011-04-06,20.833,21.236,20.431,20.944,1303969,0
2011-04-07,20.958,21.097,20.597,20.931,395246,0
2011-04-08,20.972,20.986,20.083,20.278,861054,0
2011-04-11,20.25,20.333,19.75,19.847,984417,0
2011-04-12,19.722,19.875,19.347,19.5,1044378,0
2011-04-13,19.681,19.889,19.375,19.444,374641,0
2011-04-14,19.389,19.944,19.333,19.806,893233,0
2011-04-15,19.708,20.056,19.694,19.889,407177,0
2011-04-18,19.486,19.861,19.458,19.75,1116387,0
2011-04-19,19.875,20.333,19.875,20.278,497589,0
2011-04-20,20.764,20.764,19.847,20.319,1077900,0
2011-04-21,20.347,20.514,19.986,20.069,633958,0
2011-04-25,20.139,20.625,19.861,20.333,1322700,0
2011-04-26,20.5,20.556,19.861,20.444,2083052,0
2011-04-27,20.375,20.431,19.014,19.528,2658957,0
2011-04-28,19.625,19.861,19.097,19.306,1460935,0
2011-04-29,19.375,19.722,19.292,19.486,2212083,0
2011-05-02,19.694,20,19.639,19.931,1469313,0
2011-05-03,19.917,20.083,19.819,19.958,800208,0
2011-05-04,20.042,20.278,19.403,19.486,819121,0
2011-05-05,19.361,19.972,19.319,19.639,1771411,0
2011-05-06,19.861,19.931,19.333,19.417,838449,0
2011-05-09,19.514,19.611,19.139,19.167,2342946,0
2011-05-10,19.306,19.417,19.125,19.278,2156045,0
2011-05-11,19.292,19.375,18.236,18.556,4479455,0
2011-05-12,18.514,19.014,18.417,18.889,1478422,0
2011-05-13,18.931,19.139,18.653,18.681,847722,0
2011-05-16,18.514,18.639,18.264,18.361,1115821,0
2011-05-17,18.25,18.75,18.083,18.472,1108259,0
2011-05-18,18.542,19.028,18.417,18.889,795678,0
2011-05-19,18.889,19.111,18.528,19.069,1317865,0
2011-05-20,19.014,19.236,18.708,19,929699,0
2011-05-23,18.764,18.764,18.125,18.625,1052680,0
2011-05-24,18.736,18.889,18.444,18.611,526670,0
2011-05-25,18.472,18.903,18.333,18.75,935117,0
2011-05-26,18.667,18.833,18.167,18.583,843196,0
2011-05-27,18.569,18.917,18.569,18.889,761618,0
2011-05-31,19.028,19.333,18.417,18.819,2947027,0
2011-06-01,18.653,18.917,17.694,18.069,1678992,0
2011-06-02,17.583,18.264,17.444,17.819,1269955,0
2011-06-03,17.569,17.611,16.889,16.944,2539811,0
2011-06-06,16.958,17.208,16.083,16.125,1250675,0
2011-06-07,16.278,16.667,16.208,16.597,1021279,0
2011-06-08,16.486,16.653,16.181,16.472,1078647,0
2011-06-09,16.542,17.069,16.403,16.931,1401841,0
2011-06-10,16.875,17.514,16.764,17.375,1474456,0
2011-06-13,17.417,17.569,16.944,17.222,1014399,0
2011-06-14,17.375,18.056,17.375,17.958,1256905,0
2011-06-15,18.139,18.431,17.875,18.111,2224230,0
2011-06-16,18.125,18.681,18.042,18.333,1898030,0
2011-06-17,18.653,18.653,18.403,18.639,1006199,0
2011-06-20,18.528,18.694,18.222,18.597,1038938,0
2011-06-21,18.778,18.903,18.458,18.597,1190709,0
2011-06-22,18.597,18.833,18.056,18.514,1046130,0
2011-06-23,18.319,18.472,18.111,18.292,1719409,0
2011-06-24,18.444,18.833,17.736,17.764,7641633,0
2011-06-27,17.861,18.514,17.569,18.361,987538,0
2011-06-28,18.486,18.764,18.333,18.708,687082,0
2011-06-29,18.806,18.917,18.514,18.514,1224128,0
2011-06-30,18.5,18.958,18.431,18.819,2306352,0
2011-07-01,18.903,19.361,18.486,19.306,1039702,0
2011-07-05,19.333,19.389,19.028,19.236,677416,0
2011-07-06,19.194,19.583,19.111,19.306,1331598,0
2011-07-07,19.542,19.944,19.5,19.75,1295400,0
2011-07-08,19.458,19.75,19.375,19.514,436971,0
2011-07-11,19.292,19.486,18.736,18.972,744030,0
2011-07-12,18.875,19.167,18.681,18.972,1022195,0
2011-07-13,19.014,19.458,18.889,19.431,2091889,0
2011-07-14,19.444,19.542,18.708,19.167,783939,0
2011-07-15,19.194,19.278,18.903,19.194,748071,0
2011-07-18,19.056,19.139,17.903,18.375,1668287,0
2011-07-19,18.514,18.694,17.986,18.347,1355471,0
2011-07-20,18.431,18.486,17.569,17.806,2156653,0
2011-07-21,18.972,18.972,17.139,17.292,3187711,0
2011-07-22,16.528,17.306,15.819,16.681,2791256,0
2011-07-25,16.875,17.111,16.667,16.75,1372008,0
2011-07-26,16.694,16.778,16,16.097,1497418,0
2011-07-27,16.097,16.361,15.833,15.931,1345475,0
2011-07-28,15.917,16.167,15.653,15.833,899729,0
2011-07-29,15.639,15.819,15.417,15.75,505341,0
2011-08-01,15.986,16.069,15.208,15.347,1093290,0
2011-08-02,15.278,15.417,13.694,13.778,2168335,0
2011-08-03,13.75,13.931,13.236,13.792,2246378,0
2011-08-04,13.653,13.653,12.083,12.097,1420052,0
2011-08-05,12.347,13.097,11.986,12.708,1671629,0
2011-08-08,12.556,12.569,11.028,11.333,1983784,0
2011-08-09,11.597,12.097,10.917,11.569,1669015,0
2011-08-10,11.194,11.5,10.528,10.597,1395880,0
2011-08-11,10.625,11.153,10.444,11.014,1445218,0
2011-08-12,11.194,12.014,11.139,11.819,1506376,0
2011-08-15,11.778,13.014,11.764,12.583,1206037,0
2011-08-16,12.403,12.486,11.778,11.806,1259635,0
2011-08-17,11.917,12.083,11.208,11.375,1097827,0
2011-08-18,10.986,11.056,9.75,9.833,1669525,0
2011-08-19,9.75,10.069,8.7917,8.8889,2720812,0
2011-08-22,9.875,9.889,9.2361,9.611,2801956,0
2011-08-23,9.778,9.861,9.3056,9.639,1655971,0
2011-08-24,10.319,11.181,10.278,11.056,3084646,0
2011-08-25,11.389,12.278,11.319,11.528,2665521,0
2011-08-26,11.181,11.681,10.542,11.389,1741771,0
2011-08-29,11.639,11.847,11.403,11.75,886196,0
2011-08-30,11.708,12.431,11.403,12.361,1373148,0
2011-08-31,12.431,12.875,11.833,11.972,1440440,0
2011-09-01,11.944,12.292,11.625,11.667,591549,0
2011-09-02,11.264,11.361,10.903,11.236,846356,0
2011-09-06,10.708,10.806,10.111,10.264,987569,0
2011-09-07,10.569,11.208,10.444,11.139,1703593,0
2011-09-08,11.069,11.278,10.722,10.75,973863,0
2011-09-09,11.208,11.458,10.347,10.944,2804181,0
2011-09-12,10.722,11.097,10.014,10.806,1676719,0
2011-09-13,11.222,11.528,10.819,11.028,3757167,0
2011-09-14,11.194,11.444,10.556,11.194,2010917,0
2011-09-15,11.319,11.917,11.042,11.806,1399691,0
2011-09-16,11.972,12.125,11.528,11.847,1092745,0
2011-09-19,11.556,11.958,11.111,11.778,919152,0
2011-09-20,11.778,12.014,10.986,11.014,853659,0
2011-09-21,10.972,11.042,10.194,10.194,869358,0
2011-09-22,9.819,9.986,8.3194,8.8333,2489354,0
2011-09-23,8.8472,9.3333,8.7361,8.9861,1404602,0
2011-09-26,9.0972,9.5,8.8333,9.4167,931023,0
2011-09-27,9.5,9.944,9.5,9.667,1045592,0
2011-09-28,9.764,9.819,9.0972,9.1667,766711,0
2011-09-29,9.4167,9.569,9.1111,9.4861,1028130,0
2011-09-30,9.4583,9.4583,8.7917,8.9444,2116423,0
2011-10-03,8.7917,8.875,7.875,7.8889,1956129,0
2011-10-04,7.9167,8.375,7.4861,8.3056,1550877,0
2011-10-05,8.3611,8.7778,8.0833,8.7361,1593023,0
2011-10-06,8.9722,9.3333,8.7361,9.3333,1062926,0
2011-10-07,9.597,10.069,9.542,9.75,2318591,0
2011-10-10,9.944,10.417,9.694,10.292,1110624,0
2011-10-11,10.139,11.083,10.069,10.792,1790002,0
2011-10-12,11.028,11.639,10.903,11.194,2128408,0
2011-10-13,11.125,11.5,10.944,11.444,1895546,0
2011-10-14,11.736,12.069,11.264,11.5,2139556,0
2011-10-17,11.403,11.5,10.722,10.792,1318722,0
2011-10-18,11.403,11.972,11.056,11.917,2225474,0
2011-10-19,11.806,11.833,11.181,11.236,1737683,0
2011-10-20,12.375,12.764,11.597,12.75,4545876,0
2011-10-21,13,13.125,12.236,12.556,2009629,0
2011-10-24,12.75,13.528,12.556,13.139,1765521,0
2011-10-25,12.986,13.069,11.958,12.069,1323036,0
2011-10-26,12.375,12.583,11.75,12.083,1846052,0
2011-10-27,13.111,13.389,12.431,13.194,3475761,0
2011-10-28,13.139,13.347,12.917,13.153,913414,0
2011-10-31,12.875,12.903,12.347,12.361,986347,0
2011-11-01,11.611,12.097,11.333,11.722,1876432,0
2011-11-02,11.931,12.222,11.708,12.125,868784,0
2011-11-03,12.306,12.653,11.653,12.556,1091713,0
2011-11-04,12.347,12.597,12.097,12.5,866223,0
2011-11-07,12.444,12.778,11.833,12.333,696509,0
2011-11-08,12.542,12.625,12.028,12.361,490754,0
2011-11-09,11.889,12.056,11.403,11.472,1398380,0
2011-11-10,11.708,12.014,11.458,11.958,776984,0
2011-11-11,12.181,12.958,12.181,12.806,920228,0
2011-11-14,12.694,13,12.528,12.722,743671,0
2011-11-15,12.667,12.972,12.375,12.917,444654,0
2011-11-16,12.708,12.917,12.444,12.486,540015,0
2011-11-17,12.486,12.5,11.653,11.792,997032,0
2011-11-18,11.819,11.958,11.472,11.486,920656,0
2011-11-21,11.111,11.278,10.792,11.097,883070,0
2011-11-22,11.111,11.139,10.625,10.667,490967,0
2011-11-23,10.528,10.569,10.181,10.472,532448,0
2011-11-25,10.403,10.583,10.028,10.056,236621,0
2011-11-28,10.597,11.125,10.417,10.722,1063581,0
2011-11-29,10.806,10.847,10.611,10.778,1079613,0
2011-11-30,11.458,11.847,11.25,11.833,2162030,0
2011-12-01,11.736,11.819,11.444,11.778,992859,0
2011-12-02,11.958,12.167,11.583,12.111,1940725,0
2011-12-05,12.486,13.111,12.444,12.625,3248753,0
2011-12-06,12.653,13.014,12.5,13,3019733,0
2011-12-07,12.889,13.083,12.653,12.972,1751140,0
2011-12-08,12.889,12.931,12.278,12.5,1079518,0
2011-12-09,12.556,13.194,12.403,13.153,1110390,0
2011-12-12,12.847,12.889,12.431,12.722,858015,0
2011-12-13,12.903,13.097,12.014,12.125,1412825,0
2011-12-14,12,12.042,11.347,11.542,841405,0
2011-12-15,11.833,12.028,11.681,11.819,1056805,0
2011-12-16,11.931,12.111,11.681,11.903,844034,0
2011-12-19,12.056,12.292,10.875,11.083,1372162,0
2011-12-20,11.542,11.875,11.403,11.611,1441022,0
2011-12-21,11.611,11.667,11.347,11.472,699823,0
2011-12-22,11.542,11.778,11.528,11.667,1099028,0
2011-12-23,11.778,12,11.722,11.931,1034854,0
2011-12-27,11.847,11.889,11.542,11.681,402802,0
2011-12-28,11.653,11.833,11.125,11.194,517427,0
2011-12-29,11.222,11.403,11.208,11.347,504053,0
2011-12-30,11.306,11.514,11.25,11.444,438956,0
2012-01-03,11.875,12.028,11.736,11.819,1496836,0
2012-01-04,11.806,12.611,11.736,12.5,2334975,0
2012-01-05,12.417,13.194,12.167,13.194,2998470,0
2012-01-06,13.194,13.319,12.958,13.111,978348,0
2012-01-09,13.181,13.194,12.972,13.028,677046,0
2012-01-10,13.25,13.917,13.208,13.903,1944165,0
2012-01-11,13.861,14.097,13.708,14.069,1754100,0
2012-01-12,14.083,14.389,13.528,13.972,2207429,0
2012-01-13,13.736,13.944,13.597,13.778,615928,0
2012-01-17,14.097,14.139,13.333,13.431,865619,0
2012-01-18,13.681,13.889,13.25,13.833,864927,0
2012-01-19,13.986,14.75,13.833,14.694,2561224,0
2012-01-20,14.514,14.625,13.833,13.931,2517700,0
2012-01-23,13.931,14.028,12.958,13.347,1137951,0
2012-01-24,13.222,13.931,13,13.889,2202673,0
2012-01-25,14.944,15.556,14.069,14.903,3877118,0
2012-01-26,14.972,15.486,14.944,15.417,1763142,0
2012-01-27,15.389,16.056,15.278,15.903,1416367,0
2012-01-30,15.667,15.986,15.417,15.875,1006669,0
2012-01-31,16.028,16.111,15.444,16.014,1139203,0
2012-02-01,16.444,16.694,16.208,16.514,1698217,0
2012-02-02,16.514,16.861,16.083,16.208,1317924,0
2012-02-03,16.472,17,16.347,16.542,1419097,0
2012-02-06,16.417,16.889,16.306,16.792,1070180,0
2012-02-07,16.667,16.847,16.458,16.736,1071079,0
2012-02-08,16.75,16.875,16.389,16.597,708152,0
2012-02-09,16.625,16.847,16.194,16.708,996996,0
2012-02-10,16.375,16.708,16.083,16.597,466965,0
2012-02-13,16.958,17.181,16.819,17.097,676607,0
2012-02-14,16.917,17.5,16.861,17.125,928436,0
2012-02-15,17.278,17.389,16.597,16.681,1147458,0
2012-02-16,16.708,17.361,16.597,17.222,1389179,0
2012-02-17,17.306,17.431,17.097,17.236,845641,0
2012-02-21,17.333,17.333,16.264,16.597,811173,0
2012-02-22,16.444,16.972,16.347,16.792,614611,0
2012-02-23,16.75,17.097,16.194,16.972,1018726,0
2012-02-24,16.931,17.083,16.583,16.667,717520,0
2012-02-27,16.417,16.972,16.417,16.833,599483,0
2012-02-28,16.792,16.819,16.528,16.625,648483,0
2012-02-29,16.653,16.889,16.264,16.278,850280,0
2012-03-01,16.431,16.75,16.042,16.528,930711,0
2012-03-02,16.542,16.597,15.611,15.694,1286595,0
2012-03-05,15.708,16.306,15.264,16.069,1503388,0
2012-03-06,15.792,15.792,14.917,14.931,2170586,0
2012-03-07,15.167,15.292,14.917,15.139,745051,0
2012-03-08,15.389,15.764,15.194,15.292,1674485,0
2012-03-09,15.347,16.194,15.347,15.958,913516,0
2012-03-12,16.125,16.319,15.861,15.958,640078,0
2012-03-13,16.181,16.597,15.986,16.514,623120,0
2012-03-14,16.542,16.583,15.833,16.111,682252,0
2012-03-15,16.111,16.861,16.014,16.806,766521,0
2012-03-16,16.875,17.347,16.806,17.292,1400653,0
2012-03-19,17.278,17.792,17.111,17.167,689748,0
2012-03-20,16.931,17.167,16.708,17.153,429729,0
2012-03-21,17.181,17.431,17.028,17.333,819570,0
2012-03-22,16.986,17.111,16.778,17.111,662277,0
2012-03-23,17.042,17.139,16.528,16.903,320075,0
2012-03-26,17.139,17.306,16.681,16.875,763901,0
2012-03-27,16.931,17.069,16.319,16.431,888523,0
2012-03-28,16.417,16.653,15.792,16.083,1452469,0
2012-03-29,15.875,16.056,15.306,16,1877064,0
2012-03-30,16.194,16.361,15.528,16.028,1533506,0
2012-04-02,15.972,16.75,15.806,16.653,943627,0
2012-04-03,16.569,16.667,15.847,15.972,1167222,0
2012-04-04,15.639,15.667,15.167,15.569,1460986,0
2012-04-05,15.514,15.861,15.458,15.694,578359,0
2012-04-09,15.167,15.167,14.431,14.611,2435854,0
2012-04-10,14.569,14.847,14.347,14.528,1182060,0
2012-04-11,14.722,14.889,14.583,14.778,1249991,0
2012-04-12,14.764,15.625,14.764,15.389,1203503,0
2012-04-13,15.278,15.278,14.125,14.181,2326152,0
2012-04-16,14.347,14.75,14.278,14.611,1133744,0
2012-04-17,14.75,15.083,14.597,14.861,1087906,0
2012-04-18,14.694,14.694,14.042,14.167,2425258,0
2012-04-19,14.875,15.361,13.75,14.028,3401564,0
2012-04-20,14.333,14.556,13.958,13.986,2009234,0
2012-04-23,13.653,13.944,13.347,13.903,1813464,0
2012-04-24,13.986,14.278,13.75,14.097,1098189,0
2012-04-25,14.361,14.583,14.028,14.264,650756,0
2012-04-26,14.167,14.403,13.958,14.319,1100210,0
2012-04-27,14.319,15.083,14.042,14.972,1405635,0
2012-04-30,14.903,15,14.472,14.569,957291,0
2012-05-01,14.583,15.278,14.5,14.667,1056185,0
2012-05-02,14.486,15.5,14.375,15.069,1104729,0
2012-05-03,15.014,15.111,14.444,14.583,675888,0
2012-05-04,14.417,14.583,14.042,14.306,697323,0
2012-05-07,14.194,14.458,14.028,14.278,732873,0
2012-05-08,14.153,14.486,13.986,14.458,621494,0
2012-05-09,14.194,14.236,13.764,13.889,1908086,0
2012-05-10,14.069,14.264,13.889,13.972,641604,0
2012-05-11,13.778,14.222,13.778,14.194,438010,0
2012-05-14,13.917,14.194,13.833,13.931,503067,0
2012-05-15,13.972,14.333,13.889,14.208,644482,0
2012-05-16,14.347,15.042,14.306,14.403,1460111,0
2012-05-17,14.611,14.778,13.944,14.111,1646697,0
2012-05-18,14.181,14.514,13.986,14.083,745494,0
2012-05-21,14.208,15.097,14.125,15,774958,0
2012-05-22,15.042,15.278,14.514,14.681,1042330,0
2012-05-23,14.514,14.611,14.236,14.431,904638,0
2012-05-24,14.375,14.444,14.028,14.431,932445,0
2012-05-25,14.458,14.944,14.333,14.875,500922,0
2012-05-29,15.097,15.222,14.806,15.111,593502,0
2012-05-30,14.847,14.917,14.264,14.403,732066,0
2012-05-31,14.333,14.861,13.861,14.736,1097963,0
2012-06-01,14.097,14.097,12.792,12.903,3379695,0
2012-06-04,13.042,13.042,12.264,12.639,1802737,0
2012-06-05,12.5,13.292,12.458,13.25,1014702,0
2012-06-06,13.431,14.111,13.389,13.889,852112,0
2012-06-07,14.236,14.458,13.333,13.431,807392,0
2012-06-08,13.306,13.833,13.306,13.639,912349,0
2012-06-11,13.889,13.931,13.375,13.403,402847,0
2012-06-12,13.431,13.847,13.333,13.792,514764,0
2012-06-13,13.75,14.028,13.528,13.875,935650,0
2012-06-14,13.917,13.972,13.556,13.806,697573,0
2012-06-15,13.875,14.097,13.75,14.028,698519,0
2012-06-18,13.833,14.514,13.736,14.333,855535,0
2012-06-19,14.306,15.222,14.111,15.167,1013088,0
2012-06-20,15.111,15.236,14.889,15.208,660325,0
2012-06-21,15.167,15.222,13.792,13.903,813571,0
2012-06-22,13.986,14.069,13.194,13.542,2552891,0
2012-06-25,13.306,13.333,12.5,12.736,892816,0
2012-06-26,12.819,12.972,12.222,12.292,1939267,0
2012-06-27,12.431,12.778,12.264,12.597,645197,0
2012-06-28,12.417,12.611,12.222,12.611,370863,0
2012-06-29,12.819,13.208,12.736,13.125,835781,0
2012-07-02,13.111,13.5,12.639,13.486,1358212,0
2012-07-03,13.514,13.597,13.111,13.181,391405,0
2012-07-05,13.111,13.167,12.625,13.028,597474,0
2012-07-06,12.792,12.819,12.486,12.514,659405,0
2012-07-09,12.528,12.792,12.472,12.667,1509226,0
2012-07-10,12.861,12.861,11.375,11.778,2063400,0
2012-07-11,11.514,11.847,11.167,11.778,1700689,0
2012-07-12,11.625,11.722,11.361,11.514,1505896,0
2012-07-13,11.583,11.903,11.542,11.889,2397640,0
2012-07-16,11.653,11.722,11.083,11.431,1322136,0
2012-07-17,11.208,11.597,11.111,11.431,1411007,0
2012-07-18,11.319,11.778,11.319,11.569,1518083,0
2012-07-19,11.611,11.639,10.889,11.056,2054452,0
2012-07-20,11.806,12.153,10.903,11.028,5070051,0
2012-07-23,10.722,11.25,10.375,11.042,1894132,0
2012-07-24,11.153,11.319,10.833,11.042,719965,0
2012-07-25,11.208,11.264,10.875,10.931,503753,0
2012-07-26,11.208,11.306,10.694,10.847,922419,0
2012-07-27,10.944,11.806,10.889,11.667,1895097,0
2012-07-30,11.653,11.778,11.153,11.458,748604,0
2012-07-31,11.403,11.694,11.208,11.528,874515,0
2012-08-01,11.639,11.722,10.875,10.903,1597034,0
2012-08-02,10.653,10.944,10.528,10.903,1200619,0
2012-08-03,11.194,11.806,11.167,11.667,741386,0
2012-08-06,11.625,11.958,11.319,11.375,652603,0
2012-08-07,11.514,11.681,11.458,11.514,602930,0
2012-08-08,11.417,11.542,10.986,11.208,814272,0
2012-08-09,11.264,11.458,11.153,11.292,581145,0
2012-08-10,11.194,11.389,11.014,11.208,969967,0
2012-08-13,11.222,11.361,11.111,11.306,426953,0
2012-08-14,11.375,11.653,11.264,11.528,759673,0
2012-08-15,11.5,12.056,11.444,12,597648,0
2012-08-16,11.972,12.375,11.819,12.347,1020498,0
2012-08-17,12.306,12.431,12.014,12.167,727290,0
2012-08-20,12.069,12.139,11.639,11.681,860570,0
2012-08-21,11.736,11.861,11.569,11.611,661097,0
2012-08-22,11.542,12,11.417,11.875,451926,0
2012-08-23,11.819,11.958,11.583,11.653,528831,0
2012-08-24,11.583,11.778,11.5,11.542,454866,0
2012-08-27,11.625,11.694,11.361,11.417,536554,0
2012-08-28,11.375,11.431,10.944,10.944,1093772,0
2012-08-29,10.944,11.097,10.778,10.944,697380,0
2012-08-30,10.861,11.083,10.597,11.056,823126,0
2012-08-31,11.139,11.375,11,11.319,806782,0
2012-09-04,11.361,11.556,11.125,11.389,521055,0
2012-09-05,11.333,11.431,11.153,11.278,572180,0
2012-09-06,11.319,11.653,11.208,11.542,1397555,0
2012-09-07,11.625,11.792,11.403,11.444,1272858,0
2012-09-10,11.472,12.125,11.361,11.847,1314924,0
2012-09-11,11.917,12.333,11.833,12.236,753376,0
2012-09-12,12.292,12.403,12.056,12.361,819787,0
2012-09-13,12.25,12.792,12.139,12.5,879770,0
2012-09-14,11.903,12.042,11.458,11.486,1750790,0
2012-09-17,11.375,11.389,10.764,10.833,1373904,0
2012-09-18,10.833,10.931,10.611,10.778,1941409,0
2012-09-19,10.847,11.792,10.625,11.778,4477006,0
2012-09-20,11.444,12.236,11.375,12.167,2225745,0
2012-09-21,12.139,12.208,11.806,11.861,1548082,0
2012-09-24,11.722,12.125,11.722,11.903,1448968,0
2012-09-25,11.903,12.125,11.611,11.667,827879,0
2012-09-26,11.681,12.306,11.597,12.278,1849444,0
2012-09-27,12.278,12.556,12.097,12.319,1682480,0
2012-09-28,12.222,12.264,11.931,11.972,965782,0
2012-10-01,11.958,12.014,11.528,11.681,1298306,0
2012-10-02,11.736,11.806,11.556,11.667,768039,0
2012-10-03,11.736,12.306,11.569,12.194,1074067,0
2012-10-04,12.333,13.083,12.222,12.833,2595593,0
2012-10-05,12.819,12.958,12.569,12.694,698517,0
2012-10-08,12.639,12.917,12.583,12.861,541278,0
2012-10-09,12.889,13.292,12.694,12.736,1024983,0
2012-10-10,12.778,12.944,12.583,12.764,505856,0
2012-10-11,12.903,12.986,12.708,12.722,556781,0
2012-10-12,12.792,13.319,12.708,12.792,670501,0
2012-10-15,12.819,13.306,12.764,13.111,1178120,0
2012-10-16,13.181,13.764,13.097,13.431,969351,0
2012-10-17,13.431,13.681,13.222,13.486,599238,0
2012-10-18,13.431,13.542,12.833,12.875,1194810,0
2012-10-19,12.819,13.014,12.639,12.681,849033,0
2012-10-22,12.653,12.917,12.569,12.917,641666,0
2012-10-23,12.5,12.972,11.875,12.625,2507589,0
2012-10-24,12.694,13.681,12.694,13.014,1597411,0
2012-10-25,13.208,13.236,12.944,13.028,464159,0
2012-10-26,13.056,13.25,12.569,12.653,973604,0
2012-10-31,12.778,13.556,12.681,13.542,1274589,0
2012-11-01,13.542,13.681,13.25,13.292,929168,0
2012-11-02,13.458,13.458,13.056,13.125,766990,0
2012-11-05,13.167,13.472,13.056,13.194,595502,0
2012-11-06,13.208,13.875,13.181,13.764,1168148,0
2012-11-07,13.569,13.736,13.319,13.444,703098,0
2012-11-08,13.444,13.583,12.889,12.889,467144,0
2012-11-09,12.792,13.236,12.792,13,467936,0
2012-11-12,13.056,13.347,13.056,13.264,451436,0
2012-11-13,13.194,13.667,13.097,13.361,538463,0
2012-11-14,13.417,13.5,12.597,12.722,1320137,0
2012-11-15,12.75,12.833,11.917,11.972,2324857,0
2012-11-16,11.972,12.819,10.917,11.444,4212864,0
2012-11-19,11.792,12.236,11.792,12.153,1077242,0
2012-11-20,12.125,12.222,11.861,12.097,1651738,0
2012-11-21,12.153,12.347,11.972,12.319,436038,0
2012-11-23,12.361,12.361,11.847,12.014,494479,0
2012-11-26,11.958,12.208,11.903,12.167,1102637,0
2012-11-27,12.167,12.292,12.028,12.111,1086166,0
2012-11-28,12.153,12.25,11.958,12.208,1216626,0
2012-11-29,12.361,12.417,12.028,12.069,940364,0
2012-11-30,12.097,12.139,11.722,11.75,1035528,0
2012-12-03,11.833,11.931,11.403,11.472,782975,0
2012-12-04,11.5,11.653,11.417,11.653,959851,0
2012-12-05,11.75,12.111,11.653,11.819,966136,0
2012-12-06,11.764,11.958,11.611,11.722,571358,0
2012-12-07,11.847,12.389,11.847,12.319,817499,0
2012-12-10,12.875,12.986,12.583,12.889,1339630,0
2012-12-11,12.986,13.181,12.639,12.778,1042664,0
2012-12-12,12.736,12.944,12.403,12.458,907044,0
2012-12-13,12.417,12.639,11.931,12.083,669487,0
2012-12-14,12.097,12.264,11.847,12.056,426807,0
2012-12-17,12.056,12.139,11.736,12.014,874948,0
2012-12-18,12.069,12.444,12.014,12.444,1073184,0
2012-12-19,12.431,12.458,12.069,12.222,1671476,0
2012-12-20,12.236,12.639,12.083,12.611,862032,0
2012-12-21,12.389,12.667,12.347,12.611,924263,0
2012-12-24,12.403,12.583,12.236,12.514,132132,0
2012-12-26,12.528,12.694,12.278,12.347,550637,0
2012-12-27,12.389,12.417,11.958,12.208,577257,0
2012-12-28,12.111,12.236,11.958,11.972,435473,0
2012-12-31,11.972,12.694,11.944,12.667,617859,0
2013-01-02,13.056,13.153,12.653,12.944,1205412,0
2013-01-03,12.972,13.139,12.819,13.069,729143,0
2013-01-04,13.125,13.222,12.917,13.153,790168,0
2013-01-07,13.028,13.236,12.944,13.208,675459,0
2013-01-08,13.181,13.222,12.889,13.014,549112,0
2013-01-09,13.028,13.347,12.889,13.139,497226,0
2013-01-10,13.194,13.694,13.181,13.653,664279,0
2013-01-11,13.639,13.639,13.139,13.375,875249,0
2013-01-14,13.278,13.375,13.056,13.278,713272,0
2013-01-15,13.167,13.542,13.153,13.5,645126,0
2013-01-16,13.5,14,13.347,13.806,1489276,0
2013-01-17,13.861,14.306,13.806,14.208,1461844,0
2013-01-18,14.236,14.458,14.139,14.403,1486480,0
2013-01-22,14.389,14.583,14.236,14.556,961959,0
2013-01-23,14.472,14.667,14.056,14.208,1330920,0
2013-01-24,16.917,18.583,16.681,18.25,11418404,0
2013-01-25,18.528,19.222,18.208,18.556,3404117,0
2013-01-28,18.528,19.069,18.472,18.653,2620791,0
2013-01-29,18.611,19.444,18.292,19.319,2755803,0
2013-01-30,19.25,19.403,18.486,18.764,2050814,0
2013-01-31,18.681,19.236,18.472,18.972,1528266,0
2013-02-01,19.208,19.778,18.792,19,1914324,0
2013-02-04,18.903,19.111,18.333,18.681,994166,0
2013-02-05,18.833,19.181,18.569,19.014,1352367,0
2013-02-06,18.736,19.583,18.708,19.194,1001135,0
2013-02-07,19.167,19.236,18.847,19.083,892215,0
2013-02-08,19.097,19.444,19.028,19.361,571548,0
2013-02-11,19.653,19.861,18.875,19.347,1492116,0
2013-02-12,19.319,19.597,18.986,19.069,774672,0
2013-02-13,19.097,19.236,18.778,18.917,1398699,0
2013-02-14,18.903,19.417,18.889,19.278,784269,0
2013-02-15,19.083,19.486,18.097,18.472,2523218,0
2013-02-19,18.569,19,18.361,18.889,1780932,0
2013-02-20,18.958,19.083,18.375,18.458,1421199,0
2013-02-21,18.444,18.597,17.806,18.361,1509380,0
2013-02-22,18.514,18.681,18.417,18.556,451359,0
2013-02-25,18.681,18.722,17.708,17.778,661087,0
2013-02-26,17.875,17.875,17.472,17.819,1322772,0
2013-02-27,17.819,18.736,17.778,18.611,845400,0
2013-02-28,18.528,18.903,18.222,18.792,956646,0
2013-03-01,18.528,19.139,18.264,18.75,1056858,0
2013-03-04,18.75,19.556,18.75,19.542,1736695,0
2013-03-05,19.792,20.111,19.236,19.347,1402385,0
2013-03-06,19.556,19.681,19.361,19.403,900443,0
2013-03-07,19.403,19.403,18.5,18.833,1855919,0
2013-03-08,19.083,19.5,19.042,19.403,1061929,0
2013-03-11,19.389,19.806,19.306,19.472,818072,0
2013-03-12,19.431,19.694,19.306,19.472,748820,0
2013-03-13,19.444,21.764,19.361,20.875,3383568,0
2013-03-14,20.931,21.042,20.306,20.472,1445466,0
2013-03-15,20.222,20.486,19.514,20.431,1640979,0
2013-03-18,20.125,21.222,19.875,20.875,1715087,0
2013-03-19,20.944,21.083,20.194,20.708,1124862,0
2013-03-20,20.556,20.861,20.361,20.708,910926,0
2013-03-21,20.597,20.806,19.736,19.792,1033339,0
2013-03-22,19.931,20.208,19.361,20.208,1023699,0
2013-03-25,20.319,20.583,19.528,20.417,1140138,0
2013-03-26,20.417,20.569,19.778,20.069,827053,0
2013-03-27,19.833,19.944,19.125,19.764,1373366,0
2013-03-28,19.861,19.917,19.292,19.694,1215343,0
2013-04-01,19.708,19.75,18.819,19.333,1317130,0
2013-04-02,19.403,19.444,18.431,18.889,2297202,0
2013-04-03,18.958,19.028,18.222,18.417,1354817,0
2013-04-04,18.528,18.736,18.389,18.583,1528456,0
2013-04-05,18.153,19.25,17.708,19.056,1377950,0
2013-04-08,18.931,19.139,18.25,18.347,1197113,0
2013-04-09,18.417,18.681,18.222,18.25,694078,0
2013-04-10,18.389,19.542,18.264,19.319,1152643,0
2013-04-11,19.236,19.417,18.736,18.806,792450,0
2013-04-12,18.486,20.097,18.431,19.722,1969695,0
2013-04-15,19.542,19.542,18,18.694,2613976,0
2013-04-16,18.875,19.056,18.333,18.569,1017706,0
2013-04-17,18.389,18.486,18,18.361,1003809,0
2013-04-18,18.417,18.681,18.014,18.528,1318992,0
2013-04-19,18.556,19.028,18.069,19,1930160,0
2013-04-22,18.972,19.208,18.083,18.847,3330006,0
2013-04-23,20.139,20.458,18.306,18.736,4222801,0
2013-04-24,18.819,19.611,18.819,19.347,1999017,0
2013-04-25,19.444,19.667,19.306,19.417,990280,0
2013-04-26,19.389,19.556,19.292,19.417,739521,0
2013-04-29,19.458,19.806,19.194,19.458,921641,0
2013-04-30,19.528,19.778,19.181,19.472,632527,0
2013-05-01,19.375,19.708,19.208,19.569,1603695,0
2013-05-02,19.583,20.347,19.361,19.597,1550426,0
2013-05-03,19.875,21.625,19.861,20.972,2711974,0
2013-05-06,20.958,21.5,20.514,21.292,1161779,0
2013-05-07,21.389,21.5,21,21.083,1083909,0
2013-05-08,21.042,21.208,20.75,20.833,1023166,0
2013-05-09,20.792,21.125,20.583,20.639,857871,0
2013-05-10,21.486,23.069,21.361,22.264,2501453,0
2013-05-13,22.222,22.389,21.806,21.819,797983,0
2013-05-14,21.889,22.417,21.764,22.319,573946,0
2013-05-15,22.319,23.236,21.944,22.639,1863978,0
2013-05-16,22.639,23.403,22.556,23.25,1712336,0
2013-05-17,23.403,23.764,22.958,23.389,885362,0
2013-05-20,23.347,23.778,23.306,23.611,900931,0
2013-05-21,23.556,23.986,23.542,23.847,698582,0
2013-05-22,23.833,24.458,23.625,23.833,1015977,0
2013-05-23,23.514,23.611,22.639,23.542,675238,0
2013-05-24,23.444,23.694,23.083,23.375,731395,0
2013-05-28,23.681,24.139,23.389,23.806,800567,0
2013-05-29,23.597,23.75,22.986,23.431,775457,0
2013-05-30,23.458,23.764,23.181,23.583,863983,0
2013-05-31,23.486,23.792,23.278,23.389,521124,0
2013-06-03,23.5,23.708,23.028,23.625,854063,0
2013-06-04,23.639,24.194,23.111,23.389,735782,0
2013-06-05,23.306,23.347,22.431,22.514,798738,0
2013-06-06,22.625,23.25,22.542,23.111,1122063,0
2013-06-07,23.333,24.167,23.292,24.083,865205,0
2013-06-10,24.222,24.833,24.153,24.306,999079,0
2013-06-11,23.917,24.222,23.181,23.458,858866,0
2013-06-12,23.514,23.889,22.931,23.042,637345,0
2013-06-13,23.056,23.486,22.917,23.111,1025771,0
2013-06-14,23.125,23.389,22.889,23.028,722982,0
2013-06-17,23.264,23.361,22.333,22.625,905301,0
2013-06-18,22.736,23.111,22.583,22.764,1124944,0
2013-06-19,22.819,23.014,22.653,22.736,654985,0
2013-06-20,22.375,22.514,21.903,22,1017841,0
2013-06-21,21.972,22.347,21.389,21.958,788112,0
2013-06-24,21.722,21.736,20.181,20.486,1921204,0
2013-06-25,20.736,21.931,20.722,21.917,1083214,0
2013-06-26,22.083,22.347,21.694,21.806,645473,0
2013-06-27,22.056,22.264,21.847,21.944,702945,0
2013-06-28,21.944,23.167,21.847,22.972,1838593,0
2013-07-01,23.319,23.347,22.708,22.764,674579,0
2013-07-02,22.778,22.931,21.903,22.014,1061145,0
2013-07-03,21.847,22.236,21.792,21.986,291928,0
2013-07-05,22.25,22.389,21.792,22.181,728959,0
2013-07-08,22.333,23.042,22.319,22.944,775598,0
2013-07-09,23.111,23.722,23.083,23.458,634529,0
2013-07-10,23.556,23.708,23.042,23.167,879859,0
2013-07-11,23.875,24.125,23.514,23.958,867055,0
2013-07-12,23.792,23.944,23.556,23.694,691194,0
2013-07-15,23.694,23.819,23.278,23.639,645219,0
2013-07-16,23.639,23.806,23.444,23.514,757145,0
2013-07-17,23.597,23.764,23.028,23.361,856632,0
2013-07-18,23.403,23.861,23.347,23.736,636235,0
2013-07-19,23.708,23.944,23.347,23.444,899521,0
2013-07-22,23.569,23.75,23.389,23.75,686640,0
2013-07-23,23.611,23.611,22.931,23.306,947529,0
2013-07-24,23.347,23.417,22.542,23.264,1254948,0
2013-07-25,23.958,24.5,23.472,24.25,2673775,0
2013-07-26,24.167,24.986,24.111,24.917,1920275,0
2013-07-29,24.917,25.056,24.167,24.403,980158,0
2013-07-30,24.486,24.653,24.139,24.458,999140,0
2013-07-31,24.514,24.903,24.5,24.778,1126084,0
2013-08-01,24.958,25.611,24.944,25.236,1164604,0
2013-08-02,25.153,25.375,25.014,25.111,640472,0
2013-08-05,25.069,25.236,24.806,25.069,478691,0
2013-08-06,25.056,25.181,24.264,24.333,694533,0
2013-08-07,24.694,25.361,24.111,25.042,2109611,0
2013-08-08,25.222,26.069,25.139,26.056,1203510,0
2013-08-09,26.056,26.389,25.278,25.444,1486362,0
2013-08-12,25.292,25.75,25.167,25.639,859539,0
2013-08-13,25.639,25.819,24.792,25.181,872556,0
2013-08-14,25.208,25.236,24.375,24.597,917444,0
2013-08-15,24.264,24.722,23.806,24.306,859248,0
2013-08-16,24.333,24.611,24.278,24.389,1504799,0
2013-08-19,24.306,24.958,24.306,24.486,627337,0
2013-08-20,24.583,25.333,24.486,25.083,581355,0
2013-08-21,24.958,25.208,24.472,24.958,510320,0
2013-08-22,25.139,26.194,25.111,26.097,1387931,0
2013-08-23,26.097,26.278,25.875,26.194,1297410,0
2013-08-26,26.181,26.347,25.75,25.931,572152,0
2013-08-27,25.611,25.736,24.903,25.028,938873,0
2013-08-28,25.083,25.444,24.944,25.347,592960,0
2013-08-29,25.389,25.833,25.278,25.736,633471,0
2013-08-30,25.764,25.764,24.903,24.944,694194,0
2013-09-03,25.292,25.861,24.944,25.153,603621,0
2013-09-04,25.139,26.097,25.069,26.097,824601,0
2013-09-05,26.181,26.778,25.889,26.375,958534,0
2013-09-06,26.486,26.806,25.931,26.333,929597,0
2013-09-09,26.458,26.819,26.431,26.736,530796,0
2013-09-10,26.944,27.75,26.833,27.597,1230600,0
2013-09-11,27.639,28.194,27.361,27.986,1189577,0
2013-09-12,27.875,28.097,27.444,27.875,1263880,0
2013-09-13,27.903,28.5,27.583,28.333,1214770,0
2013-09-16,28.694,28.833,27.903,28.014,1191877,0
2013-09-17,27.417,27.444,26.917,27.056,3023163,0
2013-09-18,27.125,27.361,26.333,27.361,2643851,0
2013-09-19,27.361,27.611,26.764,27.347,1566315,0
2013-09-20,27.486,28.069,27.319,27.833,1752175,0
2013-09-23,27.819,27.903,27.278,27.486,988579,0
2013-09-24,27.431,28.319,27.25,27.542,1510926,0
2013-09-25,27.611,28.194,26.236,27.333,2141043,0
2013-09-26,27.819,28.264,27.375,27.556,1200282,0
2013-09-27,27.347,28.306,27.181,27.958,1045030,0
2013-09-30,27.681,28.25,27.5,28.042,1112070,0
2013-10-01,28.042,29.056,27.931,28.625,918215,0
2013-10-02,28.417,28.556,27.986,28.139,785735,0
2013-10-03,28.153,28.222,27.681,28.167,781074,0
2013-10-04,28.111,28.736,27.944,28.542,477633,0
2013-10-07,28.319,28.319,27.722,27.861,806438,0
2013-10-08,28.069,28.069,26.917,27.028,1017122,0
2013-10-09,27.056,27.347,26.375,26.931,1069919,0
2013-10-10,27.333,27.653,27.139,27.5,1785409,0
2013-10-11,27.361,27.778,27.306,27.764,807550,0
2013-10-14,27.542,27.694,27.389,27.639,603325,0
2013-10-15,27.292,27.889,27.236,27.319,791986,0
2013-10-16,27.625,27.958,27.569,27.639,505979,0
2013-10-17,27.569,28.444,27.389,28.375,1064994,0
2013-10-18,28.583,28.806,28.306,28.444,902161,0
2013-10-21,28.528,28.528,27.986,28.431,894368,0
2013-10-22,28.597,29.167,28.5,29.042,1790736,0
2013-10-23,28.931,29.486,28.528,29.403,1453810,0
2013-10-24,29.375,30.056,29.028,30.028,1706100,0
2013-10-25,30.236,30.361,29.944,30.25,933853,0
2013-10-28,30.083,30.875,30.056,30.806,1019573,0
2013-10-29,30.819,31.306,30.764,31.306,1222539,0
2013-10-30,31.5,31.583,30.597,30.806,1175860,0
2013-10-31,30.764,30.764,30.083,30.264,1484775,0
2013-11-01,30.528,30.736,29.542,29.667,1421015,0
2013-11-04,29.917,30.681,29.806,30.417,700286,0
2013-11-05,30.25,30.764,30.139,30.389,1023721,0
2013-11-06,30.528,31.014,29.486,29.542,809937,0
2013-11-07,29.792,30.264,28.931,28.931,786068,0
2013-11-08,28.958,30.653,28.958,30.625,1203623,0
2013-11-11,30.458,30.75,30.167,30.639,488942,0
2013-11-12,30.569,30.778,30.028,30.347,909030,0
2013-11-13,30.25,30.514,29.875,30.514,547998,0
2013-11-14,30.444,30.597,30.014,30.514,352233,0
2013-11-15,30.569,32.569,30.556,32.264,1403657,0
2013-11-18,32.222,32.222,31.056,31.25,1166822,0
2013-11-19,31.361,31.472,29.819,30.611,1039132,0
2013-11-20,30.597,30.75,30.222,30.528,423339,0
2013-11-21,30.611,31.681,30.542,31.486,584394,0
2013-11-22,31.556,31.667,30.889,31.139,898031,0
2013-11-25,31.278,31.556,31.125,31.444,371412,0
2013-11-26,31.5,32.097,31.403,31.944,467536,0
2013-11-27,32.097,32.569,31.986,32.083,360885,0
2013-11-29,32.222,32.444,31.972,32.153,191364,0
2013-12-02,32.153,32.389,31.458,31.653,961301,0
2013-12-03,31.5,32.069,31.236,31.458,591794,0
2013-12-04,31.278,32.25,31.153,31.958,574075,0
2013-12-05,31.903,32.306,31.583,31.764,388866,0
2013-12-06,32.208,32.542,32.014,32.403,1043184,0
2013-12-09,32.361,32.375,31.597,31.736,643259,0
2013-12-10,31.764,32.139,31.292,31.403,416271,0
2013-12-11,31.361,31.431,30.306,30.736,754017,0
2013-12-12,30.681,31.278,30.597,31.111,473666,0
2013-12-13,31.264,31.569,31.125,31.153,404844,0
2013-12-16,31.278,32.292,31.264,32.083,1093079,0
2013-12-17,32.208,32.319,31.736,31.889,1173964,0
2013-12-18,31.917,32.5,31.389,32.278,1499221,0
2013-12-19,32.403,32.972,32.167,32.722,1393864,0
2013-12-20,29.806,31.222,29.792,30.653,4115088,0
2013-12-23,30.861,30.944,30.236,30.819,1306237,0
2013-12-24,30.778,30.931,30.542,30.833,360329,0
2013-12-26,30.861,31.292,30.722,31.139,440656,0
2013-12-27,31.222,31.25,30.764,31,544901,0
2013-12-30,30.931,31.056,30.319,30.764,574306,0
2013-12-31,30.847,30.917,30.319,30.847,733031,0
2014-01-02,30.514,30.556,28.764,29.153,3612226,0
2014-01-03,29.111,29.347,28.75,29.139,2075694,0
2014-01-06,29.319,29.556,28.681,29.097,1978556,0
2014-01-07,29.194,29.417,28.486,28.611,2294191,0
2014-01-08,28.625,28.806,27.625,28.625,3802533,0
2014-01-09,28.653,29.181,27.958,29.167,3105173,0
2014-01-10,29.083,29.278,28.681,28.944,2271763,0
2014-01-13,28.986,29.236,28.542,28.681,2004685,0
2014-01-14,28.889,29.236,28.778,29.028,1965360,0
2014-01-15,29.125,29.722,29.042,29.597,2368432,0
2014-01-16,29.625,29.986,29.264,29.972,1399115,0
2014-01-17,29.736,29.833,29.444,29.597,766485,0
2014-01-21,30.486,31.25,29.583,30.264,1741527,0
2014-01-22,30.25,30.542,29.653,30.167,1599774,0
2014-01-23,29.986,30.361,29.833,30.333,1539082,0
2014-01-24,30,30.111,28.806,28.833,1611158,0
2014-01-27,28.931,28.972,27.639,27.667,3432599,0
2014-01-28,28.986,30.597,28.986,30,3166350,0
2014-01-29,30.153,30.458,29.528,29.583,2120853,0
2014-01-30,29.847,30.333,29.764,30.181,1744874,0
2014-01-31,29.708,30.556,29.458,30.278,1713268,0
2014-02-03,30.278,30.514,28.5,28.514,1745271,0
2014-02-04,28.639,28.931,27.986,28.792,1248448,0
2014-02-05,28.528,29.5,28.389,29.361,1551439,0
2014-02-06,29.514,30.028,29.389,29.681,1084347,0
2014-02-07,29.889,30.306,29.472,30.069,1014509,0
2014-02-10,30,30.083,29.444,29.931,896321,0
2014-02-11,29.986,31.639,29.944,31.5,2088887,0
2014-02-12,31.528,32.611,30.597,32.514,3757383,0
2014-02-13,32.097,32.806,31.889,32.569,1810725,0
2014-02-14,32.583,34.194,32.486,34.069,2999285,0
2014-02-18,33.931,34.069,33.403,33.778,1881796,0
2014-02-19,33.778,34.028,33.319,33.333,1703053,0
2014-02-20,33.319,33.875,33.236,33.75,1266294,0
2014-02-21,33.819,34.097,33.681,33.722,1025430,0
2014-02-24,33.722,34.069,33.681,33.792,1361181,0
2014-02-25,33.736,33.944,33.264,33.75,743320,0
2014-02-26,33.847,33.958,33.458,33.792,1083636,0
2014-02-27,33.611,33.917,33.278,33.667,819664,0
2014-02-28,33.694,34.181,33.556,33.833,829786,0
2014-03-03,33.431,33.958,33.097,33.819,912206,0
2014-03-04,34.306,35,33.958,34.653,2416656,0
2014-03-05,34.653,35.806,34.528,35.514,1848810,0
2014-03-06,35.542,36.097,35.361,35.917,1460185,0
2014-03-07,36.111,37.097,36.028,36.722,2479842,0
2014-03-10,36.653,36.653,35.667,35.944,1345612,0
2014-03-11,35.903,36.333,35.375,35.542,1173853,0
2014-03-12,35.222,35.611,34.889,35.514,1431908,0
2014-03-13,35.736,35.833,34.847,35.139,1204646,0
2014-03-14,34.889,36.069,34.764,35.583,1056555,0
2014-03-17,35.806,36.319,35.542,35.708,581067,0
2014-03-18,35.694,36.25,35.597,35.875,654246,0
2014-03-19,35.958,36.097,35.111,35.5,789719,0
2014-03-20,35.347,35.444,34.639,35.153,1526011,0
2014-03-21,35.361,35.708,35.25,35.403,2261633,0
2014-03-24,35.611,35.708,34.667,35.097,754934,0
2014-03-25,35.319,35.708,34.667,34.736,909024,0
2014-03-26,34.917,35.278,33.611,33.653,1476576,0
2014-03-27,33.778,33.778,32.431,32.681,1493646,0
2014-03-28,32.639,33.389,32.542,32.847,867257,0
2014-03-31,33.528,35.222,33.306,34.375,1498332,0
2014-04-01,34.569,34.958,34.458,34.931,1259445,0
2014-04-02,35.042,35.472,34.931,35.167,828953,0
2014-04-03,35.292,35.861,35.181,35.361,878921,0
2014-04-04,35.639,35.764,34.694,34.819,881847,0
2014-04-07,34.736,34.736,33.097,33.75,1460694,0
2014-04-08,32.694,33.958,32.222,32.903,3338478,0
2014-04-09,33.208,33.611,32.5,33.222,2814259,0
2014-04-10,33.236,33.403,31.569,32.167,2139636,0
2014-04-11,31.806,32.403,31.208,31.903,2447340,0
2014-04-14,32.292,32.847,32.278,32.486,1596755,0
2014-04-15,32.486,33.056,32.292,32.972,1512641,0
2014-04-16,33.25,33.556,32.792,33.458,1470427,0
2014-04-17,33.458,34.597,33.389,34.319,1406583,0
2014-04-21,34.375,34.958,34.181,34.819,1084463,0
2014-04-22,34.806,35.639,34.736,35.181,892202,0
2014-04-23,35.111,35.153,34.472,34.889,1175608,0
2014-04-24,35.139,35.389,34.361,35.111,1640155,0
2014-04-25,30.097,34.306,29.847,32.472,3692054,0
2014-04-28,32.569,33.431,32.014,32.681,2268209,0
2014-04-29,32.903,33.472,32.306,32.819,1332662,0
2014-04-30,32.694,33.5,32.431,33.403,1345090,0
2014-05-01,33.361,33.903,32.917,33.681,1454334,0
2014-05-02,33.583,34.264,32.75,32.931,1683007,0
2014-05-05,32.764,32.875,32.028,32.681,1137789,0
2014-05-06,32.653,32.875,32.306,32.361,780939,0
2014-05-07,32.431,32.486,30.667,31.069,3128861,0
2014-05-08,30.986,31.778,30.778,30.889,1283520,0
2014-05-09,30.764,30.972,30.25,30.681,1591011,0
2014-05-12,30.889,32.111,30.861,31.833,1649801,0
2014-05-13,31.75,32.111,31.653,32.028,1867939,0
2014-05-14,32,32.042,30.986,31.181,1419880,0
2014-05-15,30.944,31.069,30.264,30.861,1312844,0
2014-05-16,30.875,30.875,30.333,30.639,1331677,0
2014-05-19,30.625,31.986,30.569,31.764,1744288,0
2014-05-20,31.639,31.958,30.653,31.083,1427201,0
2014-05-21,31.278,31.472,30.944,31.389,976039,0
2014-05-22,31.347,32.236,31.181,32.181,1412984,0
2014-05-23,32.194,32.792,32.042,32.611,873292,0
2014-05-27,32.958,33.028,32.472,32.833,918971,0
2014-05-28,32.833,33.972,32.833,33.792,1360416,0
2014-05-29,34.028,34.75,34.028,34.708,2179313,0
2014-05-30,34.597,34.736,34.125,34.389,1537792,0
2014-06-02,34.472,34.778,34.208,34.556,1274831,0
2014-06-03,34.264,34.625,33.806,33.972,1504597,0
2014-06-04,33.944,34.167,33.597,33.903,959741,0
2014-06-05,33.972,35.194,33.903,35.083,1578851,0
2014-06-06,35.153,35.944,34.833,35.583,1455972,0
2014-06-09,35.486,36.861,35.486,36.458,2116899,0
2014-06-10,36.194,36.458,35.708,35.903,962136,0
2014-06-11,35.653,36.361,35.653,35.972,1153806,0
2014-06-12,35.917,35.917,35.097,35.222,917705,0
2014-06-13,35.222,35.5,34.986,35.181,752749,0
2014-06-16,35.042,35.319,34.833,35.042,963255,0
2014-06-17,34.931,35.042,34.597,34.764,1036187,0
2014-06-18,34.944,35.458,34.861,35.389,811829,0
2014-06-19,35.653,35.764,35.153,35.458,686030,0
2014-06-20,35.611,35.986,35.542,35.931,1225570,0
2014-06-23,35.903,36.306,35.444,35.611,757127,0
2014-06-24,35.444,36.306,34.875,34.917,1064011,0
2014-06-25,34.625,35.111,34.472,34.889,897918,0
2014-06-26,35.028,35.042,34.556,34.722,594424,0
2014-06-27,34.681,34.778,34.139,34.5,1020746,0
2014-06-30,34.597,35.194,34.403,35.042,939845,0
2014-07-01,35.181,35.833,35.181,35.681,1066062,0
2014-07-02,35.542,36.319,35.014,35.153,979560,0
2014-07-03,35.278,35.722,35.181,35.444,382364,0
2014-07-07,35.417,35.417,34.833,35.028,508157,0
2014-07-08,35.056,35.056,34.292,34.764,893328,0
2014-07-09,34.944,35.139,34.597,34.903,957686,0
2014-07-10,34.375,34.722,33.847,34.139,1268801,0
2014-07-11,34.167,34.569,34.125,34.194,673343,0
2014-07-14,34.625,34.667,34.125,34.375,681762,0
2014-07-15,34.389,34.944,34.319,34.528,1131260,0
2014-07-16,34.806,34.861,34.347,34.486,1120449,0
2014-07-17,34.264,34.347,33.389,33.556,1108397,0
2014-07-18,33.5,34.361,33.472,34.083,1527386,0
2014-07-21,33.889,34.25,33.569,33.958,1067411,0
2014-07-22,34.264,35.278,34.139,35.222,1760923,0
2014-07-23,35.542,36.014,35.417,35.806,1408386,0
2014-07-24,35.819,36,35.569,35.847,1140422,0
2014-07-25,29.861,31.528,28.986,29.444,7693757,0
2014-07-28,29.514,29.861,28.986,29.361,3721383,0
2014-07-29,29.403,30.028,29.222,29.375,2139110,0
2014-07-30,29.611,29.653,28.681,29.097,2242627,0
2014-07-31,28.736,29.028,28.403,28.403,2250719,0
2014-08-01,28.319,28.722,27.903,28.431,1803141,0
2014-08-04,28.653,29.167,28.389,28.694,1336260,0
2014-08-05,28.528,28.889,28.403,28.472,939779,0
2014-08-06,28.194,28.75,28.194,28.444,983284,0
2014-08-07,28.625,29,28.403,28.722,879545,0
2014-08-08,28.625,28.833,28.347,28.722,777496,0
2014-08-11,28.958,28.958,27.708,28.069,3049872,0
2014-08-12,28.125,28.528,27.972,28.181,1691050,0
2014-08-13,28.417,28.986,28.375,28.611,1295755,0
2014-08-14,28.611,28.708,28.389,28.444,1280666,0
2014-08-15,28.694,28.833,28.333,28.806,1075764,0
2014-08-18,29.083,29.778,28.986,29.639,963461,0
2014-08-19,29.694,29.903,29.597,29.681,844629,0
2014-08-20,29.583,29.917,29.333,29.389,968505,0
2014-08-21,29.444,29.681,29.069,29.569,917929,0
2014-08-22,29.514,29.889,29.181,29.653,649440,0
2014-08-25,29.833,29.917,29.472,29.681,757693,0
2014-08-26,29.694,29.708,29.25,29.319,1430276,0
2014-08-27,29.444,29.708,29.389,29.528,666111,0
2014-08-28,29.375,29.458,29.097,29.292,844045,0
2014-08-29,29.361,29.528,29.056,29.417,743848,0
2014-09-02,29.5,30.153,29.403,30.097,1118853,0
2014-09-03,30.208,30.542,29.569,29.583,833757,0
2014-09-04,29.625,30.236,29.556,29.611,707023,0
2014-09-05,29.694,30.153,29.542,29.903,946303,0
2014-09-08,29.931,30.208,29.736,29.778,647243,0
2014-09-09,29.806,29.875,29.069,29.208,987173,0
2014-09-10,29.236,29.306,28.889,29.069,842260,0
2014-09-11,29,29.389,28.944,29.236,1040243,0
2014-09-12,29.222,30.083,29.222,29.528,1548465,0
2014-09-15,29.528,29.528,28.889,28.944,891245,0
2014-09-16,28.944,29.194,28.597,29.014,1206785,0
2014-09-17,29.153,29.431,28.486,28.653,2044500,0
2014-09-18,28.847,29.111,28.722,28.875,1446058,0
2014-09-19,28.986,29.278,28.083,28.153,1532364,0
2014-09-22,27.958,28.028,27.264,27.403,1571886,0
2014-09-23,27.361,27.556,26.931,27.056,1340682,0
2014-09-24,27.111,27.111,26.514,26.597,1625558,0
2014-09-25,26.514,29.944,25.736,29.139,7434072,0
2014-09-26,29.194,29.278,28.194,28.653,1806472,0
2014-09-29,28.292,29.347,28.125,29.139,1772891,0
2014-09-30,29.125,29.569,28.597,29.139,1601431,0
2014-10-01,28.972,29.403,28.472,28.542,1741766,0
2014-10-02,28.542,28.986,28.194,28.764,837724,0
2014-10-03,29.097,29.611,28.722,29.167,1096087,0
2014-10-06,29.375,29.431,28.597,29.069,967203,0
2014-10-07,28.875,29.125,28.306,28.389,1137784,0
2014-10-08,28.347,29.417,28.347,29.236,1583273,0
2014-10-09,29.417,29.681,28.222,28.361,1916775,0
2014-10-10,28.208,28.875,27.792,28.389,1584569,0
2014-10-13,28.528,28.972,27.861,27.889,1768008,0
2014-10-14,28.139,29.153,28.139,28.681,2375381,0
2014-10-15,28.306,29.292,27.806,29.125,1647673,0
2014-10-16,28.611,29.264,28.139,29.028,2505943,0
2014-10-17,29.472,30.264,29.472,30.194,1522504,0
2014-10-20,30.542,31.014,30.139,30.75,1692825,0
2014-10-21,31.125,32.167,31.083,31.972,2581430,0
2014-10-22,32.264,32.361,31.139,31.167,1355361,0
2014-10-23,31.389,32.111,30.931,31.111,2299071,0
2014-10-24,33.986,34.097,32.681,33.167,4441274,0
2014-10-27,33.153,33.514,32.236,33.083,1724078,0
2014-10-28,33.375,34.722,33.208,34.653,2216085,0
2014-10-29,34.694,35.042,33.806,34.097,1935153,0
2014-10-30,34,34.569,33.708,34.194,1474753,0
2014-10-31,34.75,35.014,34.222,34.306,1349861,0
2014-11-03,34.292,34.514,33.847,34.375,1483790,0
2014-11-04,34.194,35.264,34.194,34.708,1859629,0
2014-11-05,34.972,35.083,34.417,34.75,1108364,0
2014-11-06,34.708,35.236,34.083,35.167,1138893,0
2014-11-07,35.139,35.236,34.583,34.931,1050045,0
2014-11-10,34.931,35.583,34.75,35.417,960412,0
2014-11-11,35.5,35.722,35.097,35.403,636435,0
2014-11-12,35.278,36.125,35.069,35.972,979656,0
2014-11-13,35.944,36.083,35.444,35.847,613610,0
2014-11-14,35.833,36.139,35.444,35.625,691273,0
2014-11-17,35.611,35.764,34.806,34.986,821294,0
2014-11-18,35.097,36.514,34.972,35.861,1763653,0
2014-11-19,35.819,36.347,35.458,36.292,1184882,0
2014-11-20,36.028,37.819,35.931,37.306,1876856,0
2014-11-21,37.847,38.403,37.722,37.819,1512790,0
2014-11-24,37.833,38.722,37.75,38.597,1314402,0
2014-11-25,38.639,38.847,38.153,38.583,774895,0
2014-11-26,38.569,38.931,38.333,38.875,830105,0
2014-11-28,39.389,40.542,39.25,40.375,1199437,0
2014-12-01,40.181,40.653,38.792,39.181,2065612,0
2014-12-02,39.375,40.097,39.139,39.569,1442655,0
2014-12-03,39.583,40.111,39.181,39.958,821491,0
2014-12-04,40.042,40.514,39.722,40.431,881860,0
2014-12-05,40.681,40.889,39.611,39.806,1136282,0
2014-12-08,39.819,40.125,39.292,39.486,1088273,0
2014-12-09,38.917,38.917,37.778,38.583,2023384,0
2014-12-10,38.278,38.764,37.708,38.542,1933237,0
2014-12-11,38.889,39.528,38.847,39.153,1210360,0
2014-12-12,38.792,39.903,38.639,39.097,1393464,0
2014-12-15,39.306,40.236,39.292,39.792,1040613,0
2014-12-16,39.806,40.556,39.458,39.556,1413796,0
2014-12-17,39.486,39.694,38.403,39.403,2451717,0
2014-12-18,39.903,40.278,39.306,40.167,1129238,0
2014-12-19,40.278,40.361,39.931,40.139,1217321,0
2014-12-22,40.194,40.333,39.806,40.222,707491,0
2014-12-23,40.431,40.431,39.875,40.306,868863,0
2014-12-24,40.417,40.472,40.264,40.389,343344,0
2014-12-26,40.417,40.556,40.125,40.208,440986,0
2014-12-29,40.236,40.264,39.694,40.056,603075,0
2014-12-30,40.028,40.167,39.736,39.972,456173,0
2014-12-31,40.111,40.333,39.736,39.764,637380,0
2015-01-02,40.056,40.292,39.333,39.764,716396,0
2015-01-05,39.764,39.833,38.792,39.153,1031751,0
2015-01-06,39.222,39.278,37.306,37.653,1469744,0
2015-01-07,37.667,38.347,37.306,38.25,1239574,0
2015-01-08,38.514,39.639,38.236,39.347,1735449,0
2015-01-09,39.181,39.333,38.458,38.861,796600,0
2015-01-12,38.833,39.028,38.5,38.875,1139428,0
2015-01-13,39.181,39.75,38.528,38.931,1361608,0
2015-01-14,38.597,38.972,38.208,38.597,655065,0
2015-01-15,38.667,38.986,37.139,37.292,1531647,0
2015-01-16,37.069,38.278,37.056,38.222,1073866,0
2015-01-20,38.542,38.806,38.125,38.528,749153,0
2015-01-21,38.403,38.639,37.653,38,553059,0
2015-01-22,38.639,39.806,38.333,39.694,1883848,0
2015-01-23,39.514,39.556,38.958,39.292,769645,0
2015-01-26,39.236,39.653,39,39.542,705905,0
2015-01-27,39.028,39.111,38.194,38.389,1494925,0
2015-01-28,39.917,39.917,37.319,37.708,2240122,0
2015-01-29,37.236,37.361,34.306,35.569,6518236,0
2015-01-30,35.417,35.528,33.972,34.139,3300328,0
2015-02-02,34.306,35.625,33.875,35.556,1826440,0
2015-02-03,35.514,36.458,35.208,36.208,1989222,0
2015-02-04,35.917,36.556,35.681,36.181,1094336,0
2015-02-05,36.208,36.972,35.736,35.819,1336077,0
2015-02-06,35.847,36.25,35.167,35.722,1929991,0
2015-02-09,35.556,35.722,35.097,35.444,1273186,0
2015-02-10,35.708,36.042,35.347,35.986,1713602,0
2015-02-11,35.819,36.236,35.583,35.861,2221440,0
2015-02-12,35.875,36.778,35.597,36.708,1909621,0
2015-02-13,36.778,37.708,36.611,37.444,1215898,0
2015-02-17,37.403,37.736,37.083,37.597,1053399,0
2015-02-18,37.778,38.278,37.528,37.903,806421,0
2015-02-19,37.875,38.708,37.778,38.403,2146234,0
2015-02-20,38.375,39,37.708,38.819,1151567,0
2015-02-23,38.778,39.097,38.458,38.889,1085202,0
2015-02-24,38.681,39.361,38.639,39.153,1056466,0
2015-02-25,39.139,39.653,38.875,39.222,1083924,0
2015-02-26,39.222,39.583,38.819,39.431,1004895,0
2015-02-27,39.306,39.611,39.278,39.278,1086986,0
2015-03-02,39.264,39.708,39.208,39.639,1082376,0
2015-03-03,39.319,39.458,38.764,39.181,1012320,0
2015-03-04,39.083,39.292,38.722,38.972,1376424,0
2015-03-05,39.083,39.083,38.514,38.972,815400,0
2015-03-06,38.736,39.333,38.444,38.653,931032,0
2015-03-09,38.625,38.903,38.5,38.694,750096,0
2015-03-10,38.292,38.472,37.458,37.875,1089864,0
2015-03-11,38.194,39.292,38.194,39.111,1412928,0
2015-03-12,39.333,39.931,39.222,39.847,914832,0
2015-03-13,39.778,39.889,38.944,39.347,807408,0
2015-03-16,39.458,39.833,39.403,39.597,729864,0
2015-03-17,39.542,39.722,39.278,39.333,767232,0
2015-03-18,39.181,39.861,39.028,39.764,637272,0
2015-03-19,39.806,40,39.486,39.736,380520,0
2015-03-20,39.944,40.139,39.375,40.042,1219320,0
2015-03-23,39.917,39.986,39.417,39.486,1056384,0
2015-03-24,39.444,39.681,39.056,39.097,995040,0
2015-03-25,39.278,39.278,38,38.042,734976,0
2015-03-26,37.847,37.917,36.153,36.486,2391840,0
2015-03-27,36.722,36.931,35.819,36.806,2094480,0
2015-03-30,37.097,37.306,36.667,37.111,938304,0
2015-03-31,37.097,37.111,35.819,36.139,2864722,0
2015-04-01,36.069,36.264,35.542,36.139,1456776,0
2015-04-02,35.917,36.514,35.417,35.556,1435608,0
2015-04-06,35.375,35.472,34.736,35.083,1782720,0
2015-04-07,35.167,35.542,34.625,34.847,1483588,0
2015-04-08,34.889,35.556,34.556,35.444,1498680,0
2015-04-09,35.361,35.653,35.111,35.208,951566,0
2015-04-10,35.389,35.764,35.25,35.611,1840896,0
2015-04-13,35.528,35.875,35.167,35.278,771480,0
2015-04-14,35.181,36.111,35.153,36.042,1760760,0
2015-04-15,36.389,36.389,35.875,36.25,1162543,0
2015-04-16,36.181,36.222,35.597,35.639,845659,0
2015-04-17,35.361,35.472,34.806,35.417,1244880,0
2015-04-20,35.625,36.333,35.444,35.958,1041578,0
2015-04-21,35.958,36.903,35.583,36.847,1191954,0
2015-04-22,36.903,36.917,35.361,36.236,1841812,0
2015-04-23,35.958,36.889,35.889,36.514,1049256,0
2015-04-24,36.528,36.528,35.486,35.806,1330488,0
2015-04-27,35.778,36.097,34.306,34.875,3048624,0
2015-04-28,35.333,36.486,34.375,35.597,3614544,0
2015-04-29,35.444,35.458,34.306,34.403,2248344,0
2015-04-30,34.292,34.306,33.264,33.611,2255472,0
2015-05-01,33.542,33.847,33.25,33.681,2202264,0
2015-05-04,33.819,34.319,33.611,33.694,1380096,0
2015-05-05,34.208,34.444,33.5,33.528,1361232,0
2015-05-06,33.556,34.042,33.556,33.944,1530919,0
2015-05-07,33.889,34.889,33.819,34.806,1362599,0
2015-05-08,35.153,35.764,35.139,35.389,1703016,0
2015-05-11,35.278,35.625,35.014,35.306,1000296,0
2015-05-12,35.125,35.125,34.181,34.458,1176289,0
2015-05-13,34.417,34.444,33.236,33.403,1472256,0
2015-05-14,33.597,34.097,33.542,34.069,1431936,0
2015-05-15,34.167,34.25,33.75,34.125,1738814,0
2015-05-18,34.111,34.889,33.861,34.875,1258122,0
2015-05-19,34.889,35.042,34.306,34.431,1097784,0
2015-05-20,34.417,34.917,34.222,34.5,1044792,0
2015-05-21,34.556,35,34.417,34.875,1097352,0
2015-05-22,34.722,34.861,34.014,34.292,832032,0
2015-05-26,34.333,34.375,33.875,34,1020064,0
2015-05-27,34.097,34.75,33.569,34.722,905616,0
2015-05-28,34.556,34.653,33.917,34.403,1142507,0
2015-05-29,33.917,33.917,31.472,32.319,6196536,0
2015-06-01,32.403,33.208,31.944,32.889,2258888,0
2015-06-02,32.736,33.25,32.569,32.986,1311471,0
2015-06-03,33.125,33.75,32.903,33.528,1694376,0
2015-06-04,33.347,33.75,33.097,33.278,1033776,0
2015-06-05,33.417,34.083,32.972,34.083,1063944,0
2015-06-08,33.944,34.042,33.431,33.611,957816,0
2015-06-09,33.569,33.75,32.986,33.069,1443308,0
2015-06-10,33.319,34.139,33.153,34.139,1620833,0
2015-06-11,34.181,34.458,33.792,34.097,1124488,0
2015-06-12,33.972,34.319,33.306,33.333,1019448,0
2015-06-15,33.042,33.319,32.306,33.028,1118160,0
2015-06-16,32.722,33.083,32.375,32.472,1561896,0
2015-06-17,32.403,32.667,31.833,32.194,1041408,0
2015-06-18,32.347,33.014,32.347,32.833,794952,0
2015-06-19,32.819,32.819,32.222,32.264,1155168,0
2015-06-22,32.5,32.889,32.431,32.833,951192,0
2015-06-23,32.806,33.042,32.681,32.917,674885,0
2015-06-24,32.806,32.931,30.694,31.556,3129912,0
2015-06-25,31.792,32.431,31.528,31.917,2047680,0
2015-06-26,32.139,32.514,31.931,32.264,2523384,0
2015-06-29,31.833,32.236,31.083,31.208,1661976,0
2015-06-30,31.472,31.917,30.778,31.486,1527094,0
2015-07-01,31.792,32,31.236,31.472,1107216,0
2015-07-02,31.528,31.736,31.153,31.389,852624,0
2015-07-06,30.958,31.986,30.958,31.528,1189008,0
2015-07-07,31.569,32.667,31.014,32.528,2229984,0
2015-07-08,32.139,32.25,31.292,31.431,1196784,0
2015-07-09,32.097,32.778,31.875,32.083,1958904,0
2015-07-10,32.556,32.75,32.208,32.458,1156104,0
2015-07-13,32.778,33.306,32.569,33.181,1616544,0
2015-07-14,33.056,33.194,32.639,32.667,1050293,0
2015-07-15,32.611,32.667,31.806,31.944,1006960,0
2015-07-16,32.014,32.514,31.875,32.347,1139040,0
2015-07-17,32.153,32.556,31.681,32.153,1372320,0
2015-07-20,32.264,32.306,31.639,31.722,892368,0
2015-07-21,31.569,32.806,31.5,32.778,1774872,0
2015-07-22,32.681,32.792,31.361,31.556,2121984,0
2015-07-23,31.458,31.556,30.5,30.542,2169000,0
2015-07-24,30.583,30.819,29.833,29.958,2280600,0
2015-07-27,29.819,29.986,29.389,29.639,3581136,0
2015-07-28,29.694,31.597,28.861,30.903,4260384,0
2015-07-29,30.944,32.972,30.903,32.917,3494664,0
2015-07-30,32.556,32.931,32.125,32.847,1610640,0
2015-07-31,32.708,33.444,32.583,33.083,1659744,0
2015-08-03,33.208,34.181,32.917,33.597,2652821,0
2015-08-04,33.667,34.389,33.389,33.583,1427616,0
2015-08-05,33.806,34.236,33.208,33.208,1129104,0
2015-08-06,33.292,33.375,32.5,32.847,1098405,0
2015-08-07,32.528,32.611,31.569,31.653,1428480,0
2015-08-10,31.944,32.486,31.75,32.389,1148328,0
2015-08-11,32.014,32.556,31.792,32.069,1725886,0
2015-08-12,31.722,31.819,30.694,31.625,1286856,0
2015-08-13,31.514,31.917,31.472,31.778,712512,0
2015-08-14,31.806,32.597,31.694,32.556,675072,0
2015-08-17,32.458,32.569,31.778,31.861,963216,0
2015-08-18,31.861,32.583,31.597,32.361,1091016,0
2015-08-19,31.222,32.083,30.639,30.667,2109384,0
2015-08-20,30.347,30.347,28.597,28.611,4013352,0
2015-08-21,28.181,28.861,27.611,27.736,3704544,0
2015-08-24,26.292,27.819,26.111,26.514,3552473,0
2015-08-25,27.347,27.444,25.806,25.819,2885112,0
2015-08-26,26.389,26.528,25.681,26.111,3114216,0
2015-08-27,26.319,27.667,26.278,27.417,3534984,0
2015-08-28,27.333,27.736,27.056,27.264,2078280,0
2015-08-31,27.056,27.306,26.931,27.069,1624320,0
2015-09-01,26.528,26.542,25.236,25.389,3041712,0
2015-09-02,26.042,26.458,25.764,26.25,2877264,0
2015-09-03,26.333,26.889,26.25,26.583,1698120,0
2015-09-04,26.361,26.736,26.167,26.431,1477152,0
2015-09-08,26.986,27.153,26.736,27,1608408,0
2015-09-09,27.264,27.5,26.042,26.75,3109608,0
2015-09-10,26.917,27.347,26.708,26.819,1391345,0
2015-09-11,26.5,27.528,26.458,27.181,1439784,0
2015-09-14,27.264,27.264,26.444,27,1452240,0
2015-09-15,26.958,27.889,26.903,27.819,1527480,0
2015-09-16,27.653,28.542,27.542,28.028,3142584,0
2015-09-17,27.986,28.639,27.889,28.097,2250666,0
2015-09-18,27.722,27.944,27.139,27.222,1656360,0
2015-09-21,27.389,27.569,26.597,26.667,1519416,0
2015-09-22,26.389,26.486,24.194,24.417,5781816,0
2015-09-23,24.486,24.653,23.75,23.819,2363832,0
2015-09-24,23.639,23.639,22.403,23.097,3560053,0
2015-09-25,23.389,23.903,21.875,21.986,5271480,0
2015-09-28,21.833,21.944,21.111,21.139,3406554,0
2015-09-29,21.069,21.236,20.639,21.194,3225672,0
2015-09-30,21.556,21.861,20.597,20.861,2861208,0
2015-10-01,20.944,21.111,20.528,21.069,2447352,0
2015-10-02,20.736,21.597,20.403,21.583,1952352,0
2015-10-05,22.111,22.722,21.792,22.597,2781078,0
2015-10-06,22.569,23,22.361,22.597,2066184,0
2015-10-07,22.694,22.806,22.25,22.417,2616120,0
2015-10-08,22.347,22.972,22.222,22.889,1366344,0
2015-10-09,22.958,23.347,22.597,23.194,1214928,0
2015-10-12,23.264,23.264,22.097,22.472,1268638,0
2015-10-13,22.069,22.25,20.875,20.917,3795984,0
2015-10-14,20.972,21.403,20.833,20.889,2286576,0
2015-10-15,21.014,21.083,20.556,20.931,3442104,0
2015-10-16,21.069,21.639,20.944,21.194,2262600,0
2015-10-19,21.125,21.917,21.014,21.875,2380609,0
2015-10-20,21.792,22.25,21.681,21.889,1033060,0
2015-10-21,22.014,22.569,21.667,21.708,2063880,0
2015-10-22,21.625,21.625,20.333,20.583,3006288,0
2015-10-23,20.639,20.889,19.806,20.278,3953088,0
2015-10-26,20.306,20.764,20.097,20.667,3211704,0
2015-10-27,20.361,21.667,19.861,21.028,6066576,0
2015-10-28,20.972,21.111,20.556,21.069,3230064,0
2015-10-29,21.069,22.014,21.028,21.458,2972160,0
2015-10-30,21.208,21.778,20.875,21.708,2805408,0
2015-11-02,21.681,22.764,21.611,22.625,2809650,0
2015-11-03,22.528,23.083,22.375,23,2339136,0
2015-11-04,23.222,23.403,22.736,23.264,2962402,0
2015-11-05,23.25,23.708,23.153,23.639,5407344,0
2015-11-06,23.486,24.486,23.236,24.333,3349296,0
2015-11-09,24.306,24.375,22.944,23,3889013,0
2015-11-10,22.986,23.389,22.611,23.153,2063520,0
2015-11-11,23.139,23.306,22.681,23.167,1743624,0
2015-11-12,22.875,23,21.792,21.792,2514312,0
2015-11-13,21.708,21.792,20.778,21.111,2988000,0
2015-11-16,20.972,21.319,20.417,21.278,2708280,0
2015-11-17,21.333,22.208,20.833,21.569,2836440,0
2015-11-18,21.681,22.042,21.236,21.778,1987416,0
2015-11-19,21.778,22.528,21.722,22.5,1973520,0
2015-11-20,22.653,22.75,22.069,22.181,1641744,0
2015-11-23,22.069,22.472,21.972,22.014,850824,0
2015-11-24,21.917,22.806,21.847,22.722,1309392,0
2015-11-25,22.694,22.694,22.278,22.569,742248,0
2015-11-27,22.667,22.847,22.458,22.736,467352,0
2015-11-30,22.736,22.833,22.083,22.181,888120,0
2015-12-01,22.222,22.639,21.833,22.597,1084033,0
2015-12-02,21.583,22.111,20.889,21.389,2814677,0
2015-12-03,21.444,21.708,20.319,20.417,1814907,0
2015-12-04,19.903,20.833,19.722,20.681,1900440,0
2015-12-07,20.653,20.778,19.597,19.958,1557288,0
2015-12-08,19.569,19.875,19.236,19.306,1683600,0
2015-12-09,19.194,20.014,19.056,19.361,1377000,0
2015-12-10,19.431,20.306,19.347,20.125,1416888,0
2015-12-11,19.847,19.903,19,19.111,1372824,0
2015-12-14,19.083,19.111,18.056,18.306,2021885,0
2015-12-15,18.542,18.681,17.722,17.722,3572568,0
2015-12-16,17.931,19.861,17.861,19.778,3104712,0
2015-12-17,19.889,20.278,19.625,19.681,1956528,0
2015-12-18,18.903,18.903,18,18.347,4120560,0
2015-12-21,18.472,19.181,18.347,18.806,1549008,0
2015-12-22,18.889,19.222,18.681,19.111,1053578,0
2015-12-23,19.264,19.597,19.208,19.306,1744560,0
2015-12-24,19.222,19.333,19,19.111,629486,0
2015-12-28,18.917,19.096,18.182,18.75,950065,0
2015-12-29,18.889,19.125,18.66,18.986,939055,0
2015-12-30,18.847,19.069,18.639,18.847,776382,0
2015-12-31,18.722,19.444,18.625,19.194,1303377,0
2016-01-04,18.514,19.417,18.458,19.278,1793647,0
2016-01-05,19.194,19.792,19.097,19.708,1485995,0
2016-01-06,19.333,19.778,18.847,19.056,2338769,0
2016-01-07,17.917,18.514,17.764,18.403,4029061,0
2016-01-08,18.639,18.806,18.153,18.458,2338922,0
2016-01-11,18.5,18.819,18.083,18.431,2312384,0
2016-01-12,18.639,19.25,17.917,18.778,1786370,0
2016-01-13,18.861,19,17.111,17.333,2267379,0
2016-01-14,17.389,17.847,16.444,17.583,2341567,0
2016-01-15,16.861,17.681,16.472,17.417,1952356,0
2016-01-19,17.639,17.708,16.597,17.153,1797984,0
2016-01-20,16.681,17.556,16.306,17.264,2828190,0
2016-01-21,17.222,18.792,17.104,18.403,2202021,0
2016-01-22,18.75,19.389,18.597,19.278,2366935,0
2016-01-25,19.111,19.833,18.722,18.986,3858756,0
2016-01-26,20.222,23.181,19.986,23,11724204,0
2016-01-27,22.917,23.597,22.417,23.111,3881565,0
2016-01-28,23.597,23.611,21.972,22.264,2810398,0
2016-01-29,22.292,22.806,21.458,22.653,5192417,0
2016-02-01,22.222,23.125,22.083,22.847,2038048,0
2016-02-02,22.514,22.889,22.181,22.569,2741089,0
2016-02-03,22.806,23.806,22.333,23.653,3098521,0
2016-02-04,23.611,24.528,23.444,23.861,4076957,0
2016-02-05,23.528,24.347,23.139,23.75,1608624,0
2016-02-08,23.25,23.403,22.5,23.014,1969544,0
2016-02-09,22.208,24.375,22.208,23.972,2817212,0
2016-02-10,24.208,24.931,23.558,23.875,2283782,0
2016-02-11,23.236,23.611,22.486,22.833,1961922,0
2016-02-12,23.194,24.097,22.944,23.958,1263184,0
2016-02-16,24.306,24.444,22.903,24,2027031,0
2016-02-17,24.264,24.597,23.972,24.208,1562863,0
2016-02-18,24.361,24.528,23.694,24.097,1283818,0
2016-02-19,23.944,24.014,22.917,23.639,1512712,0
2016-02-22,24.681,24.875,23.931,24.236,1918158,0
2016-02-23,24.889,25.403,23.708,24.847,3208656,0
2016-02-24,24.403,24.722,23.764,24.569,1147648,0
2016-02-25,24.681,24.931,23.91,24.667,1404258,0
2016-02-26,24.889,25.347,24.639,24.944,2088605,0
2016-02-29,24.875,24.986,23.514,23.667,2661275,0
2016-03-01,23.903,24.306,23.389,23.986,3900252,0
2016-03-02,24.014,24.049,22.208,22.222,9665875,0
2016-03-03,22.167,22.778,22.167,22.222,3567773,0
2016-03-04,22.167,23.75,22.167,23.458,2396390,0
2016-03-07,23.361,23.444,22.569,22.736,2357625,0
2016-03-08,22,22.625,21.708,21.792,2323598,0
2016-03-09,22.319,23.292,22.09,22.903,3293955,0
2016-03-10,23.056,23.25,22.444,23.25,1968325,0
2016-03-11,23.486,24.472,23.486,24.417,2270082,0
2016-03-14,24.222,24.222,23.236,23.403,1385780,0
2016-03-15,23.181,23.333,22.639,22.875,812026,0
2016-03-16,22.861,23.722,22.722,23.542,1179958,0
2016-03-17,23.597,24.5,23.181,24.347,1765758,0
2016-03-18,24.486,25.486,24.347,25.042,2145988,0
2016-03-21,24.917,25.694,24.861,25.569,1830084,0
2016-03-22,25.25,25.34,24.806,25.222,1084554,0
2016-03-23,25.083,25.597,24.972,25.222,1248731,0
2016-03-24,24.875,25.403,24.379,25.375,980453,0
2016-03-28,25.389,25.5,24.069,24.389,1292078,0
2016-03-29,24.347,25.722,23.861,25.625,1028745,0
2016-03-30,25.278,25.792,24.833,25.542,1669368,0
2016-03-31,25.431,25.917,25.292,25.875,1394053,0
2016-04-01,25.278,25.597,24.722,25.208,2207272,0
2016-04-04,25.264,25.931,24.847,25.264,1723910,0
2016-04-05,24.903,25.014,24.208,24.264,1833216,0
2016-04-06,24.236,24.674,23.5,24.528,1353077,0
2016-04-07,24.278,24.472,23.542,23.597,1682686,0
2016-04-08,24.028,25,23.917,24,1570200,0
2016-04-11,24,24.528,23.694,23.722,1323478,0
2016-04-12,23.833,23.931,23.321,23.667,1106669,0
2016-04-13,23.972,25.014,23.583,24.792,1500994,0
2016-04-14,24.847,24.972,24.458,24.694,976296,0
2016-04-15,24.764,25.528,24.681,24.958,1584169,0
2016-04-18,24.833,25.528,24.667,25.278,2339513,0
2016-04-19,25.403,26.194,25.306,25.472,1489128,0
2016-04-20,25.486,25.708,24.917,25.403,1737280,0
2016-04-21,24.819,24.972,23.569,24.264,3250242,0
2016-04-22,24.028,26.556,24.014,26.153,4131457,0
2016-04-25,26.042,26.236,24.896,25.236,1983162,0
2016-04-26,25.236,25.694,25.042,25.472,2093607,0
2016-04-27,25.611,25.993,25.292,25.597,1865293,0
2016-04-28,25.319,25.431,24.111,24.236,1818067,0
2016-04-29,24.208,24.319,22.847,23.083,3163064,0
2016-05-02,23.139,23.604,22.778,23.319,2015041,0
2016-05-03,23.097,23.986,22.653,23.944,2511032,0
2016-05-04,23.708,24.486,22.931,22.944,1565459,0
2016-05-05,23.028,23.34,22.306,22.306,2339027,0
2016-05-06,22.292,22.799,22.097,22.458,1814032,0
2016-05-09,22.5,23.083,22.167,22.708,2422410,0
2016-05-10,22.778,23.861,22.743,23.847,1342483,0
2016-05-11,23.75,23.75,22.889,23.125,1198415,0
2016-05-12,23.278,23.444,22.444,22.694,1211547,0
2016-05-13,22.5,22.569,21.042,21.292,3651610,0
2016-05-16,21.389,21.583,20.403,20.778,3934490,0
2016-05-17,20.778,21.861,20.597,20.889,4200933,0
2016-05-18,20.736,20.875,20.139,20.25,3798798,0
2016-05-19,20.097,21.292,19.972,21.139,2339578,0
2016-05-20,21.25,21.755,21.25,21.431,1361149,0
2016-05-23,21.417,21.639,20.486,20.75,2046849,0
2016-05-24,20.903,21.708,20.514,21.542,1877433,0
2016-05-25,21.444,21.889,21.181,21.736,1274178,0
2016-05-26,21.847,21.972,21.375,21.639,735384,0
2016-05-27,21.694,21.917,21.5,21.708,782241,0
2016-05-31,21.764,22.139,21.542,21.639,1745922,0
2016-06-01,21.569,21.986,21.028,21.917,1848659,0
2016-06-02,21.694,21.75,21.153,21.375,1314073,0
2016-06-03,21.431,22.153,21,22.028,1967296,0
2016-06-06,22.028,23.139,22.028,23,3120904,0
2016-06-07,22.931,23.236,22.056,22.569,2936826,0
2016-06-08,22.5,22.778,21.917,22.611,1539797,0
2016-06-09,22.361,22.361,21.917,22.139,1431001,0
2016-06-10,21.847,22.081,21.5,21.847,1322496,0
2016-06-13,21.653,22.556,21.486,22.347,1649921,0
2016-06-14,22.194,22.889,21.944,22.264,2317323,0
2016-06-15,22.5,23.25,22.347,22.653,1221564,0
2016-06-16,22.417,22.681,21.917,22.583,867844,0
2016-06-17,22.611,23.444,22.597,23.375,2417051,0
2016-06-20,23.722,24.292,23.41,23.472,2267536,0
2016-06-21,21.542,22.389,21.333,21.861,2980090,0
2016-06-22,21.847,21.847,21.056,21.528,2098198,0
2016-06-23,20.889,22.361,20.875,22.042,1967249,0
2016-06-24,20.875,21.528,20.688,21.042,3379148,0
2016-06-27,20.472,20.681,19.875,20.069,2209889,0
2016-06-28,20.458,20.944,20.049,20.361,2091038,0
2016-06-29,20.639,21.403,20.639,21.014,1827289,0
2016-06-30,21.181,21.639,20.778,21.403,1877450,0
2016-07-01,21.667,22.194,21.653,21.889,1872802,0
2016-07-05,21.861,21.861,21.097,21.597,1167599,0
2016-07-06,21.472,21.972,21.167,21.917,1361573,0
2016-07-07,21.875,22.361,21.722,22.083,1216678,0
2016-07-08,22.417,23.306,22.361,23.181,2407508,0
2016-07-11,23.264,23.792,23.083,23.403,1741795,0
2016-07-12,22.597,23.597,22.597,23.181,1617679,0
2016-07-13,23.292,24.111,23.139,23.917,2244879,0
2016-07-14,24.153,24.25,23.535,23.708,1624800,0
2016-07-15,23.806,24.521,23.653,24.097,2485948,0
2016-07-18,23.806,24.583,23.528,24.361,2037424,0
2016-07-19,24.361,24.569,23.458,23.569,2141140,0
2016-07-20,23.542,24.042,23.472,23.653,1876239,0
2016-07-21,23.514,23.903,23.16,23.333,2584197,0
2016-07-22,24.278,26.819,24.278,26.514,5568705,0
2016-07-25,26.583,26.583,25.986,26.014,1892269,0
2016-07-26,25.972,26.514,25.903,26.347,1130584,0
2016-07-27,26.319,26.75,25.993,26.194,1185222,0
2016-07-28,25.931,27.014,25.667,26.931,2425190,0
2016-07-29,26.736,27.014,26.375,26.736,2157569,0
2016-08-01,26.75,26.819,26.168,26.472,1441557,0
2016-08-02,26.361,26.472,25.792,25.861,1396454,0
2016-08-03,25.903,26.472,25.819,26.236,1392965,0
2016-08-04,26.306,26.526,26.042,26.222,947107,0
2016-08-05,26.389,27.674,26.375,27.333,1791166,0
2016-08-08,27.347,27.667,26.951,27.028,1079963,0
2016-08-09,27.181,27.264,26.458,26.611,1121416,0
2016-08-10,26.722,26.728,26.125,26.194,829472,0
2016-08-11,26.319,26.514,25.958,26.306,1026610,0
2016-08-12,26.222,26.264,25.722,25.889,738842,0
2016-08-15,26,26.347,25.569,25.792,1890337,0
2016-08-16,25.708,25.778,25.069,25.667,1990795,0
2016-08-17,25.597,26.042,25.382,25.667,1010558,0
2016-08-18,25.708,26.069,25.542,26.028,1696375,0
2016-08-19,25.931,26.806,25.819,26.625,1628260,0
2016-08-22,26.486,26.5,25.778,26.111,1778161,0
2016-08-23,26.264,27.153,26.111,27.097,2593661,0
2016-08-24,26.944,27.583,26.611,26.625,2240919,0
2016-08-25,26.611,26.819,25.792,25.931,1439046,0
2016-08-26,25.931,26.229,25.778,26.111,1465209,0
2016-08-29,26.125,26.424,26.014,26.389,939023,0
2016-08-30,26.236,26.389,26.028,26.306,888429,0
2016-08-31,26.139,26.431,25.549,25.847,1568953,0
2016-09-01,26.097,26.431,25.611,26.278,1138006,0
2016-09-02,26.333,26.708,26.042,26.361,937954,0
2016-09-06,26.444,26.792,26.361,26.583,1128139,0
2016-09-07,26.597,27.514,26.5,27.222,1966732,0
2016-09-08,27.153,27.542,26.903,27.389,1970960,0
2016-09-09,29.056,29.264,27.486,28.653,5510272,0
2016-09-12,28.389,29.306,28.139,28.986,2838647,0
2016-09-13,28.722,28.806,28.076,28.653,2087540,0
2016-09-14,28.736,29.333,28.583,28.931,1784748,0
2016-09-15,28.736,29.792,28.708,29.694,2312013,0
2016-09-16,29.667,30.375,29.292,29.806,1984976,0
2016-09-19,30.083,30.764,29.514,29.722,1678962,0
2016-09-20,29.792,30.042,29.125,29.319,1856212,0
2016-09-21,29.417,29.611,28.785,29.208,1726019,0
2016-09-22,29.542,29.708,29.097,29.306,888712,0
2016-09-23,29.278,29.306,28.528,28.875,1074492,0
2016-09-26,28.736,29.264,28.528,29.069,991376,0
2016-09-27,29.083,29.625,29.028,29.458,994673,0
2016-09-28,29.458,29.958,29.167,29.819,1570264,0
2016-09-29,29.875,30.181,29.431,29.639,2188863,0
2016-09-30,29.819,30.056,29.486,29.819,1419413,0
2016-10-03,29.694,30.41,29.444,30.278,1492099,0
2016-10-04,30.278,30.514,29.243,29.389,1600746,0
2016-10-05,29.292,29.708,29.071,29.681,1503407,0
2016-10-06,29.653,30.139,29.542,29.708,1253817,0
2016-10-07,29.542,29.681,28.854,29.139,1149888,0
2016-10-10,29.306,29.819,29.285,29.736,855298,0
2016-10-11,29.75,29.833,28.903,28.986,844286,0
2016-10-12,28.986,29.222,28.472,28.986,821222,0
2016-10-13,28.375,28.389,27.736,27.931,2529041,0
2016-10-14,28.139,28.292,27.458,27.611,2023325,0
2016-10-17,27.264,27.942,27.153,27.583,1075749,0
2016-10-18,27.972,28.111,27.708,27.778,836248,0
2016-10-19,27.833,27.889,27.306,27.431,1046663,0
2016-10-20,27.375,27.75,27.271,27.403,1456739,0
2016-10-21,27.236,28.062,27.097,27.556,1797130,0
2016-10-24,27.958,28.25,27.25,28.167,2347901,0
2016-10-25,30.583,30.597,28.778,29.486,4627259,0
2016-10-26,29.403,29.806,29.049,29.278,1617914,0
2016-10-27,29.403,31.319,29.389,31.111,2872221,0
2016-10-28,31.028,31.861,30.667,30.958,2443099,0
2016-10-31,31.153,31.458,30.793,31.083,1152030,0
2016-11-01,30.806,31.444,30.569,31.25,1986191,0
2016-11-02,31.389,31.917,30.847,31.167,1595043,0
2016-11-03,31.236,31.542,30.792,31.333,1172682,0
2016-11-04,31.417,32.354,31.125,31.639,1597058,0
2016-11-07,32.181,33.194,31.972,33.139,1864965,0
2016-11-08,32.944,34.014,32.639,33.889,1271359,0
2016-11-09,32.917,34.778,32.264,32.986,5865687,0
2016-11-10,33.403,34.153,33.028,33.111,1809552,0
2016-11-11,33.125,33.958,32.659,33.889,2299607,0
2016-11-14,34.083,35.194,34.042,34.514,2987978,0
2016-11-15,34.514,34.722,33.507,34.417,2411472,0
2016-11-16,34.417,34.486,33.91,34.292,1746658,0
2016-11-17,34.139,34.986,34.083,34.722,1632249,0
2016-11-18,34.694,34.917,34.333,34.444,1566628,0
2016-11-21,34.972,35.278,34.569,34.583,1550736,0
2016-11-22,34.222,34.736,33.597,34.306,2745263,0
2016-11-23,34.417,35.292,34.007,35,3758772,0
2016-11-25,35.125,35.556,34.958,35.222,519049,0
2016-11-28,35.153,35.167,34.38,34.597,1658525,0
2016-11-29,34.694,35.229,34.181,34.306,2568797,0
2016-11-30,34.583,35.167,34.583,34.681,2712640,0
2016-12-01,34.944,35.347,34.542,35.139,2378412,0
2016-12-02,35.056,35.951,34.889,35.861,2439181,0
2016-12-05,36.014,36.736,36.014,36.139,2080294,0
2016-12-06,36.208,36.458,35.486,36.264,2649681,0
2016-12-07,36.333,37.75,36,36.903,2267640,0
2016-12-08,36.972,37.125,36.139,36.597,2350834,0
2016-12-09,36.597,36.792,32.431,33.778,7019790,0
2016-12-12,33.569,34.167,33.278,34.056,2680558,0
2016-12-13,34.097,34.153,33.25,33.458,2487506,0
2016-12-14,33.194,34.236,33.167,33.389,1508118,0
2016-12-15,33.917,34.729,33.75,34.625,2303587,0
2016-12-16,35.042,35.222,33.889,34.583,2331035,0
2016-12-19,34.514,34.764,34.139,34.167,1312966,0
2016-12-20,34.333,34.592,34.028,34.167,977705,0
2016-12-21,34,34.333,33.847,34,830983,0
2016-12-22,32.778,34.222,32.5,33.653,1035793,0
2016-12-23,33.5,34.097,33.347,33.903,912763,0
2016-12-27,33.986,34.639,33.833,34.014,623430,0
2016-12-28,33.958,34.333,33.431,33.667,992728,0
2016-12-29,33.806,34.389,33.667,33.847,1004890,0
2016-12-30,33.819,34.042,33.597,33.833,600192,0
2017-01-03,34.139,34.917,33.597,34.486,1736307,0
2017-01-04,34.569,35,34.042,34.458,1544130,0
2017-01-05,34.5,34.556,33.396,33.542,1118424,0
2017-01-06,33.514,33.938,33.083,33.208,1040523,0
2017-01-09,33.181,33.319,32.542,32.944,1033471,0
2017-01-10,32.847,33.792,32.847,33.472,760556,0
2017-01-11,33.569,33.674,33.264,33.625,637762,0
2017-01-12,33.417,33.472,32.75,33.111,2170832,0
2017-01-13,33.139,33.792,33.139,33.681,1392367,0
2017-01-17,33.556,33.903,32.903,32.931,809088,0
2017-01-18,33.097,33.278,32.889,33.097,887884,0
2017-01-19,33.417,33.639,32.306,32.417,1176044,0
2017-01-20,32.403,32.472,31.861,32.333,1654460,0
2017-01-23,32.333,32.486,31.875,32.25,1273900,0
2017-01-24,32.347,33.236,32.278,32.958,1145423,0
2017-01-25,33.361,34.014,33.083,33.806,1558135,0
2017-01-26,32.653,33.194,32.097,32.861,2572226,0
2017-01-27,30.306,33.139,29.562,32.444,3566877,0
2017-01-30,32.125,32.674,31.389,31.944,1887617,0
2017-01-31,31.833,31.931,31.125,31.708,1934587,0
2017-02-01,32.014,32.458,31.486,31.917,1490060,0
2017-02-02,30.917,32.222,30.917,31.361,1593171,0
2017-02-03,31.736,32.222,31.5,32.042,1282270,0
2017-02-06,32.056,32.5,31.84,32.111,1233604,0
2017-02-07,32.153,32.271,31.194,31.236,1655913,0
2017-02-08,31.208,31.208,30.569,31.097,1526064,0
2017-02-09,31.097,31.861,31.007,31.528,1248264,0
2017-02-10,31.778,32.875,31.778,32.833,1352550,0
2017-02-13,32.958,33.111,32.236,32.917,1529852,0
2017-02-14,32.736,33.014,30.896,31.125,2999838,0
2017-02-15,31.111,31.528,30.972,31.403,2182370,0
2017-02-16,31.403,31.493,30.632,30.806,1436212,0
2017-02-17,30.861,31.236,30.569,31.167,1101275,0
2017-02-21,31.222,31.319,30.181,30.75,2116811,0
2017-02-22,30.75,30.958,30.25,30.264,1464193,0
2017-02-23,30.375,30.486,29.542,29.764,1236367,0
2017-02-24,29.514,30.208,29.472,30.194,1719292,0
2017-02-27,30.292,30.986,30.042,30.722,1453703,0
2017-02-28,30.764,30.764,30.014,30.167,924990,0
2017-03-01,30.653,31.306,30.472,30.736,1920128,0
2017-03-02,30.625,30.764,29.611,29.708,2164164,0
2017-03-03,29.403,30.264,29.403,30.111,1737620,0
2017-03-06,30,30.486,29.806,30.194,1251084,0
2017-03-07,30.153,30.153,29.028,29.278,2762757,0
2017-03-08,29.569,30.021,28.903,29.556,2136068,0
2017-03-09,29.306,30.083,28.556,28.708,2432482,0
2017-03-10,29.028,29.25,28.403,29.042,2002728,0
2017-03-13,29.014,29.611,28.708,28.847,1309312,0
2017-03-14,28.806,28.806,27.931,28.681,1817698,0
2017-03-15,28.778,29.821,28.528,29.681,1945033,0
2017-03-16,29.722,29.778,29.264,29.403,996278,0
2017-03-17,29.458,29.458,28.625,29.111,1976598,0
2017-03-20,29.069,29.139,28.389,28.514,1356463,0
2017-03-21,29.375,29.778,27.917,28.125,1778315,0
2017-03-22,28.181,28.694,27.903,28.25,1165496,0
2017-03-23,28.208,28.403,27.819,27.972,935867,0
2017-03-24,27.403,28.069,27.083,27.417,2072781,0
2017-03-27,27.083,27.306,26.681,27.194,1337402,0
2017-03-28,27.097,28.167,26.958,28.083,1342935,0
2017-03-29,28.028,28.611,27.639,28.431,1742069,0
2017-03-30,28.569,28.583,28.097,28.361,1120618,0
2017-03-31,28.347,28.722,28.153,28.528,948036,0
2017-04-03,28.681,29.014,28.139,28.333,926044,0
2017-04-04,28.458,28.736,28.229,28.431,1193475,0
2017-04-05,28.569,29.181,28.444,28.486,1766571,0
2017-04-06,28.597,28.889,27.778,27.958,1539999,0
2017-04-07,27.931,28.028,27.611,27.806,645836,0
2017-04-10,33.056,35.236,32.903,34.403,18914905,0
2017-04-11,33.819,33.833,32.472,33.097,6231174,0
2017-04-12,32.917,32.958,30.861,30.958,5084190,0
2017-04-13,30.875,31.431,30.431,30.694,3016192,0
2017-04-17,30.889,31.917,30.708,31.903,2333616,0
2017-04-18,31.528,31.722,31.208,31.694,1835782,0
2017-04-19,31.847,32.771,31.833,32.514,3826020,0
2017-04-20,32.75,33.361,32.486,33.181,2056994,0
2017-04-21,33.597,34.028,33.278,33.861,2399684,0
2017-04-24,34.847,35.25,34.625,34.792,3758721,0
2017-04-25,34.361,35.375,33.681,34.667,2264334,0
2017-04-26,34.556,35.028,34.333,34.556,2118182,0
2017-04-27,34.542,34.875,33.569,34.444,2451101,0
2017-04-28,34.444,34.444,33.889,34.139,2098282,0
2017-05-01,34.278,34.347,33.833,33.931,2212284,0
2017-05-02,33.958,34.139,33.486,33.861,1655111,0
2017-05-03,33.75,33.965,33,33.653,1493636,0
2017-05-04,33.694,34.097,33.25,33.528,992492,0
2017-05-05,33.611,33.792,33.306,33.569,597940,0
2017-05-08,33.569,33.569,33.042,33.153,639971,0
2017-05-09,33.097,33.139,32.556,32.806,1231127,0
2017-05-10,32.764,32.764,32.069,32.347,1206760,0
2017-05-11,32.25,32.264,31.507,32.236,1730020,0
2017-05-12,32.111,32.347,31.694,31.736,914927,0
2017-05-15,31.653,32.042,31.486,31.972,749473,0
2017-05-16,32.014,32.236,31.431,31.681,1282098,0
2017-05-17,31.264,31.375,30.625,30.903,1078770,0
2017-05-18,30.764,32.014,30.556,31.792,1431850,0
2017-05-19,31.806,32,31.354,31.458,913892,0
2017-05-22,31.667,32.083,31.153,32.042,752828,0
2017-05-23,32.153,32.833,31.764,32.569,1008760,0
2017-05-24,32.611,33.521,32.535,33.319,1264280,0
2017-05-25,33.361,33.917,32.861,33.889,755516,0
2017-05-26,33.736,34,32.875,33.069,643494,0
2017-05-30,33.111,33.875,32.889,33.542,2393441,0
2017-05-31,33.75,33.75,32.889,33.264,599932,0
2017-06-01,33.25,33.417,32.958,33.25,849591,0
2017-06-02,33.375,34,33.125,33.694,746490,0
2017-06-05,33.667,34.194,33.596,34.028,609324,0
2017-06-06,33.764,34.306,33.514,34.208,483771,0
2017-06-07,34.306,34.944,34.056,34.722,998234,0
2017-06-08,34.847,35.097,34.403,34.583,729292,0
2017-06-09,34.611,35.222,34.403,35,593652,0
2017-06-12,35.764,36.653,35.236,35.736,1387827,0
2017-06-13,35.806,36.375,35.514,35.944,1123656,0
2017-06-14,36.111,36.111,35.16,35.5,736099,0
2017-06-15,35.194,35.833,35.014,35.653,377361,0
2017-06-16,35.25,35.542,34.722,35.472,1096021,0
2017-06-19,35.875,36.444,35.597,36.153,1103127,0
2017-06-20,36.042,36.056,35.604,35.667,937844,0
2017-06-21,35.653,35.951,35.389,35.917,459138,0
2017-06-22,35.972,36.25,35.597,36.056,505101,0
2017-06-23,35.847,36.25,35.667,36.167,635698,0
2017-06-26,36.25,36.389,35.917,36.194,539386,0
2017-06-27,36.139,37.236,36.097,36.681,841507,0
2017-06-28,36.833,37.375,36.785,37.153,856565,0
2017-06-29,37.25,37.361,36.597,37.097,571550,0
2017-06-30,37.083,37.125,36.764,36.806,509350,0
2017-07-03,36.917,37.583,36.778,37.431,444417,0
2017-07-05,37.417,37.819,37.132,37.292,1137829,0
2017-07-06,37.083,37.25,36.583,36.736,677267,0
2017-07-07,36.958,37.167,36.611,36.944,678324,0
2017-07-10,36.903,36.972,35.833,35.958,980287,0
2017-07-11,35.958,36.167,35.25,35.347,1256798,0
2017-07-12,35.403,36.167,35.403,36.139,1649963,0
2017-07-13,36.181,36.292,35.208,35.389,734885,0
2017-07-14,35.333,36.014,35.333,35.917,429682,0
2017-07-17,35.556,35.889,35.278,35.681,566288,0
2017-07-18,35.514,35.681,34.667,34.875,2326082,0
2017-07-19,34.931,35.014,34.486,34.611,1477245,0
2017-07-20,34.597,35.069,34.389,35.042,1246569,0
2017-07-21,35.236,35.632,34.986,35.194,929105,0
2017-07-24,35.208,35.528,35,35.25,893063,0
2017-07-25,36.139,37.083,35.944,36.708,1957198,0
2017-07-26,37.056,37.111,36.056,36.944,1174105,0
2017-07-27,37.056,37.056,34.736,35.056,1661584,0
2017-07-28,34.931,35.382,34.771,35.167,819327,0
2017-07-31,35.278,35.819,35.278,35.417,796744,0
2017-08-01,35.694,35.694,34.736,35.069,503248,0
2017-08-02,35.056,35.278,34.694,35.139,454275,0
2017-08-03,35.014,35.361,34.903,35.361,529421,0
2017-08-04,35.417,36.431,35.389,36.167,794460,0
2017-08-07,36.25,36.639,35.903,36.528,542279,0
2017-08-08,36.528,36.986,36.333,36.681,703760,0
2017-08-09,36.389,37.146,36.056,37.014,963686,0
2017-08-10,36.806,37.292,36.514,36.556,759659,0
2017-08-11,36.417,37.361,36.333,37.083,782898,0
2017-08-14,37.361,38.111,37.333,38.056,1097860,0
2017-08-15,38.194,38.431,37.722,37.903,832344,0
2017-08-16,38.125,38.292,37.069,37.236,801579,0
2017-08-17,36.944,37.319,36.653,36.875,1029923,0
2017-08-18,36.681,37.208,36.517,37.042,858167,0
2017-08-21,37.042,37.722,37,37.458,754705,0
2017-08-22,37.444,37.736,36.583,37.236,1016798,0
2017-08-23,36.819,37.194,36.389,36.917,1452944,0
2017-08-24,36.986,37.208,36.236,36.542,1296628,0
2017-08-25,36.806,37.81,36.653,37.319,1366407,0
2017-08-28,37.569,38.625,37.569,38.389,2165682,0
2017-08-29,38.167,40.056,37.861,39.472,1874270,0
2017-08-30,39.472,40.167,39.306,39.361,1394724,0
2017-08-31,39.306,39.306,38.556,38.958,1823131,0
2017-09-01,39.153,40.764,39.153,39.792,2161878,0
2017-09-05,39.625,40.958,39.556,40.444,2445776,0
2017-09-06,40.472,41.097,39.958,39.972,1755167,0
2017-09-07,40.125,40.917,40.069,40.681,1916218,0
2017-09-08,40.75,41.25,39.833,40.958,5253184,0
2017-09-11,42.78,44.45,40.47,40.7,2965900,0
2017-09-12,40.7,40.97,40.41,40.56,2932000,0
2017-09-13,40.45,40.51,38.52,39.59,3795400,0
2017-09-14,39.32,39.94,38.555,39.01,3145600,0
2017-09-15,38.94,40.03,38.86,39.82,3313300,0
2017-09-18,39.82,40.79,39.68,39.82,1899700,0
2017-09-19,40.3,40.955,40.04,40.09,2812610,0
2017-09-20,40.35,41.16,40.21,40.99,1769471,0
2017-09-21,40.95,41.95,40.86,41.36,2038165,0
2017-09-22,41.36,41.52,40.81,41.02,2046000,0
2017-09-25,41.05,41.05,39.87,40.45,1755527,0
2017-09-26,40.56,40.77,40.05,40.53,2711062,0
2017-09-27,40.55,41.32,40.35,41.25,2458429,0
2017-09-28,41.14,41.57,40.6,40.66,3067738,0
2017-09-29,41.14,41.92,40.94,41.55,3021243,0
2017-10-02,41.77,41.92,40.93,41.42,1837041,0
2017-10-03,41.54,41.6099,40.655,40.94,1955010,0
2017-10-04,40.9,40.9,39.98,40.47,2621949,0
2017-10-05,40.41,40.41,39.8,40,2495828,0
2017-10-06,40.06,40.25,39.75,39.82,2279264,0
2017-10-09,39.31,39.71,39.26,39.68,2574160,0
2017-10-10,39.79,40.21,39.61,39.83,2534490,0
2017-10-11,39.84,40.1,39.77,40.09,1434792,0
2017-10-12,40.09,40.96,40.08,40.65,2126668,0
2017-10-13,40.75,40.79,39.35,39.41,2054500,0
2017-10-16,39.29,39.435,37.93,38.84,2790576,0
2017-10-17,38.79,38.89,38.19,38.46,2117358,0
2017-10-18,38.52,39.58,38.52,39.27,1826765,0
2017-10-19,39.01,39.36,38.49,39.35,1374123,0
2017-10-20,39.55,40.53,39.41,40.28,2080971,0
2017-10-23,40.28,40.45,39.8325,40.23,932609,0
2017-10-24,40.3,40.9,40.24,40.35,1099301,0
2017-10-25,40.16,40.57,39.68,40.25,893370,0
2017-10-26,40.37,41.65,40.145,41.38,1937512,0
2017-10-27,41.34,41.99,41.26,41.67,1648900,0
2017-10-30,41.63,41.63,40.74,40.99,1800926,0
2017-10-31,41,41.665,40.98,41.45,1695399,0
2017-11-01,41.57,41.92,40.68,41.09,1123352,0
2017-11-02,41.01,41.5,40.77,41.47,1493683,0
2017-11-03,41.51,41.535,40.74,41.22,1750091,0
2017-11-06,41.22,41.4,40.61,40.78,3365809,0
2017-11-07,39.04,39.17,38.12,38.58,7972593,0
2017-11-08,38.5,38.94,37.1,38.91,4214180,0
2017-11-09,38.8,39.49,38.54,38.65,2736099,0
2017-11-10,38.68,38.86,37.98,38.38,2629868,0
