Date,Open,High,Low,Close,Volume,OpenInt
2009-12-16,13.5,13.5,13.5,13.5,0,0
2009-12-17,13.5,13.84,13.21,13.51,3626323,0
2009-12-18,13.59,13.69,13.5,13.6,469970,0
2009-12-21,13.71,13.71,13.5,13.6,230184,0
2009-12-22,13.59,13.67,13.53,13.64,173005,0
2009-12-23,13.62,13.69,13.56,13.67,216435,0
2009-12-24,13.65,13.73,13.6,13.64,97700,0
2009-12-28,13.65,13.67,13.5,13.67,83765,0
2009-12-29,13.7,13.79,13.55,13.65,116345,0
2009-12-30,13.75,13.75,13.5,13.62,111075,0
2009-12-31,13.6,13.63,13.5,13.56,174399,0
2010-01-04,13.55,13.85,13.55,13.8,128114,0
2010-01-05,13.77,14.54,13.77,14.42,241330,0
2010-01-06,14.49,14.68,14.32,14.6,191906,0
2010-01-07,14.55,14.75,14.14,14.6,53149,0
2010-01-08,14.6,14.95,14.55,14.9,244206,0
2010-01-11,15,15.44,14.58,14.74,277123,0
2010-01-12,14.78,14.85,14.37,14.51,65909,0
2010-01-13,14.77,14.77,14.14,14.62,39465,0
2010-01-14,14.74,14.74,14.48,14.55,25349,0
2010-01-15,14.46,14.7,14,14.55,111390,0
2010-01-19,14.5,14.98,14.41,14.88,104305,0
2010-01-20,14.95,14.98,14.26,14.4,172146,0
2010-01-21,14.58,14.58,14,14.18,151159,0
2010-01-22,14.17,14.22,13.8,14.19,77468,0
2010-01-25,14.3,14.3,14.1,14.2,110115,0
2010-01-26,15.24,15.24,13.9,13.95,914404,0
2010-01-27,14.01,14.1,13.7,13.9,277713,0
2010-01-28,14.08,14.08,13.6,13.72,200041,0
2010-01-29,13.91,13.91,13.3,13.75,267224,0
2010-02-01,13.81,13.95,13.63,13.84,271938,0
2010-02-02,13.8,13.96,13.53,13.88,266152,0
2010-02-03,13.93,13.96,13.81,13.84,138414,0
2010-02-04,13.56,13.8,13.49,13.68,59110,0
2010-02-05,13.79,13.79,12.76,13.26,126971,0
2010-02-08,13.34,13.48,12.97,13.05,129016,0
2010-02-09,14.19,14.19,12.92,13.09,265381,0
2010-02-10,13.14,13.22,12.91,13,79725,0
2010-02-11,13.07,13.55,12.97,13.5,106255,0
2010-02-12,13.3,13.6,13.3,13.6,58002,0
2010-02-16,13.82,13.82,13.53,13.8,27203,0
2010-02-17,13.94,13.94,13.67,13.8,80940,0
2010-02-18,13.88,13.89,13.63,13.73,73515,0
2010-02-19,13.75,13.8,13.6,13.75,81530,0
2010-02-22,13.91,13.91,13.36,13.59,80041,0
2010-02-23,13.69,13.74,13.41,13.57,30650,0
2010-02-24,13.67,13.85,13.52,13.63,56171,0
2010-02-25,13.4,13.63,13.4,13.55,30750,0
2010-02-26,13.67,13.67,13.34,13.49,30120,0
2010-03-01,13.66,13.66,13.45,13.52,282695,0
2010-03-02,13.65,13.95,13.56,13.72,271806,0
2010-03-03,13.85,13.91,13.3,13.67,275133,0
2010-03-04,14.65,15.3,14.25,14.65,348409,0
2010-03-05,14.87,15.43,14.74,15.43,358190,0
2010-03-08,15.51,15.97,15.28,15.68,715613,0
2010-03-09,15.55,15.77,15.24,15.44,236756,0
2010-03-10,15.4,15.67,15.26,15.47,148256,0
2010-03-11,15.44,16.5,15.34,16.18,673501,0
2010-03-12,16.17,16.47,15.78,16.25,159873,0
2010-03-15,16.25,17.27,16.08,16.74,306285,0
2010-03-16,16.75,16.89,16.6,16.85,298606,0
2010-03-17,16.81,16.92,16.61,16.68,225453,0
2010-03-18,16.59,16.9,16.59,16.84,165969,0
2010-03-19,16.86,16.9,16.38,16.55,524656,0
2010-03-22,16.39,16.74,16.3,16.5,284711,0
2010-03-23,16.46,17.08,16.46,16.94,425985,0
2010-03-24,17.1,17.79,17.1,17.64,600175,0
2010-03-25,17.91,18.49,17.75,18.11,491658,0
2010-03-26,18.27,18.3,17.85,18.02,219069,0
2010-03-29,18.11,18.12,17.81,18,109581,0
2010-03-30,18,18.19,17.81,18,134616,0
2010-03-31,18.06,18.24,17.82,17.86,895393,0
2010-04-01,17.87,18.21,17.82,18.16,95374,0
2010-04-05,18.15,18.59,18.15,18.54,214013,0
2010-04-06,18.55,18.91,18.33,18.83,245949,0
2010-04-07,18.99,19.39,18.89,19.09,247743,0
2010-04-08,18.98,19.23,18.92,19.2,145454,0
2010-04-09,19.19,19.38,18.79,18.9,173318,0
2010-04-12,19.04,19.04,18.56,18.62,67074,0
2010-04-13,18.62,18.62,18.26,18.49,209999,0
2010-04-14,18.62,18.93,18.45,18.86,130303,0
2010-04-15,18.96,18.96,18.43,18.59,86052,0
2010-04-16,18.67,18.68,18.24,18.5,76306,0
2010-04-19,18.52,18.58,17.82,18.21,64865,0
2010-04-20,18.28,18.42,18.03,18.33,61654,0
2010-04-21,18.35,18.45,18.19,18.42,55859,0
2010-04-22,18.25,18.43,18.18,18.33,49576,0
2010-04-23,18.3,18.65,18.17,18.6,170756,0
2010-04-26,18.78,19.07,18.63,18.93,173039,0
2010-04-27,18.8,19.22,18.8,18.89,99209,0
2010-04-28,18.92,19.16,18.92,19.07,48805,0
2010-04-29,19.15,19.45,19.1,19.31,59341,0
2010-04-30,19.37,19.72,18.96,18.96,97941,0
2010-05-03,19.14,19.2,18.92,19.14,87630,0
2010-05-04,18.93,19.05,17.79,18.24,202818,0
2010-05-05,18.16,18.16,17.57,17.64,121129,0
2010-05-06,19.47,20.36,18.28,18.4,1111874,0
2010-05-07,18.31,19.74,18.3,19.14,265109,0
2010-05-10,20.05,20.05,19.34,19.99,275582,0
2010-05-11,19.75,20.1,19.56,20.01,167926,0
2010-05-12,20.19,21.14,20.15,20.9,227352,0
2010-05-13,20.72,21.12,20.72,20.91,195650,0
2010-05-14,20.86,21,20.75,20.93,112376,0
2010-05-17,20.95,21.16,19.87,20.69,248249,0
2010-05-18,20.9,21.38,20.74,21.02,250865,0
2010-05-19,20.94,21.09,19.68,20.48,213878,0
2010-05-20,20,20,18.59,19.04,277774,0
2010-05-21,19.01,19.85,18.75,19.76,208508,0
2010-05-24,19.68,19.95,19.68,19.78,104937,0
2010-05-25,19.5,19.64,19.11,19.17,388332,0
2010-05-26,19.25,19.38,18.45,18.69,696428,0
2010-05-27,19.02,20,18.86,19.94,163240,0
2010-05-28,19.94,20.73,19.6,20.5,85018,0
2010-06-01,20.4,20.85,19.92,19.94,135934,0
2010-06-02,20.35,20.64,19.76,20.6,123619,0
2010-06-03,20.62,21,20,20.07,121603,0
2010-06-04,19.69,20.11,18.81,18.87,151069,0
2010-06-07,18.97,19.14,18.59,18.82,176903,0
2010-06-08,18.85,19.1,18.78,18.98,167342,0
2010-06-09,19.09,19.47,18.73,18.83,87574,0
2010-06-10,19.2,19.76,19.1,19.71,114768,0
2010-06-11,19.6,20.38,19.52,20.37,139420,0
2010-06-14,20.61,21.17,20.5,20.87,148860,0
2010-06-15,20.86,21.04,20.22,20.98,129054,0
2010-06-16,20.8,21.03,20.19,20.37,87891,0
2010-06-17,20.38,20.47,19.92,20.2,78059,0
2010-06-18,20.19,20.35,19.87,20.22,130439,0
2010-06-21,20.53,20.97,20.53,20.76,114702,0
2010-06-22,20.71,21,20.6,20.75,51572,0
2010-06-23,20.73,21.48,20.52,21.28,199153,0
2010-06-24,21.14,21.56,20.28,20.4,133209,0
2010-06-25,20.48,21.13,19.79,21.03,506606,0
2010-06-28,20.94,21.04,20.54,20.76,183401,0
2010-06-29,20.47,20.47,19.47,19.8,98687,0
2010-06-30,19.88,20.23,18.68,18.79,155606,0
2010-07-01,18.72,19.61,18.28,19.53,139687,0
2010-07-02,19.64,19.68,18.84,19.07,35768,0
2010-07-06,19.35,19.61,19.17,19.41,102820,0
2010-07-07,19.43,19.56,19.2,19.41,105595,0
2010-07-08,19.54,19.55,19,19.39,44630,0
2010-07-09,19.31,20.1,19.22,20.08,68398,0
2010-07-12,20,20.63,20,20.17,63089,0
2010-07-13,20.4,21.03,20.4,20.85,169737,0
2010-07-14,20.83,20.92,20.6,20.86,53014,0
2010-07-15,20.8,20.89,19.91,20.15,87207,0
2010-07-16,20.06,20.06,19.2,19.33,62322,0
2010-07-19,19.45,20.01,19.22,19.99,69136,0
2010-07-20,19.96,20.5,19.75,20.46,65701,0
2010-07-21,20.6,20.66,20.33,20.43,116075,0
2010-07-22,20.8,21.64,20.64,21.64,186718,0
2010-07-23,21.47,21.92,21.3,21.91,161298,0
2010-07-26,21.9,23,21.9,22.98,157220,0
2010-07-27,23,23,22.8,22.87,150130,0
2010-07-28,22.76,23.38,22.61,22.81,156636,0
2010-07-29,22.95,23.35,22.76,23.01,54959,0
2010-07-30,22.66,23.49,22.65,23.46,58009,0
2010-08-02,24.03,24.52,23.72,24.41,121295,0
2010-08-03,24.23,24.5,24.1,24.28,97869,0
2010-08-04,24.36,24.67,23.65,24.05,145990,0
2010-08-05,25.66,27.33,25,27.15,1184261,0
2010-08-06,26.89,27.24,26.18,27.03,361548,0
2010-08-09,27.02,27.42,26.77,27,327597,0
2010-08-10,26.42,27.53,25.83,27.16,320744,0
2010-08-11,26.27,26.53,25.85,26.02,202842,0
2010-08-12,25.45,27.67,25.11,27.41,281795,0
2010-08-13,27.35,27.35,26.68,26.77,146347,0
2010-08-16,26.64,27.84,26.53,27.02,241051,0
2010-08-17,27.32,27.9,27.32,27.5,132999,0
2010-08-18,27.5,27.84,27.2,27.81,108947,0
2010-08-19,27.77,27.99,27.4,27.49,108462,0
2010-08-20,27.45,27.45,25.45,25.52,270716,0
2010-08-23,25.65,26.2,25.23,25.98,155211,0
2010-08-24,25.7,26.43,25.69,26.22,107542,0
2010-08-25,25.94,26.55,25.75,26.51,138498,0
2010-08-26,26.5,26.63,25.39,25.74,171799,0
2010-08-27,25.97,26.12,24.96,25.2,231063,0
2010-08-30,25.17,26.19,25.17,25.88,149710,0
2010-08-31,25.93,27.05,25.7,27.02,200078,0
2010-09-01,27.52,27.73,26.77,27.27,243652,0
2010-09-02,27.73,27.86,26.89,27.24,88645,0
2010-09-03,27.58,27.99,27.36,27.83,104731,0
2010-09-07,27.81,28.95,27.66,28.72,238916,0
2010-09-08,28.96,29.77,27.71,27.89,182215,0
2010-09-09,28.2,28.79,27.65,28.17,136309,0
2010-09-10,28.17,28.23,26.68,27.08,103694,0
2010-09-13,27.45,29.48,27.13,28.76,507280,0
2010-09-14,28.2,28.2,26.56,27.47,317398,0
2010-09-15,27.26,28.2,27,28.17,89884,0
2010-09-16,28.11,28.71,27.93,28.67,71974,0
2010-09-17,28.92,29.74,28.48,29.72,394746,0
2010-09-20,29.7,30,27.75,28.53,284040,0
2010-09-21,27.8,28.34,27.04,27.18,244934,0
2010-09-22,26.87,27.55,26.55,26.71,281009,0
2010-09-23,26.53,27.82,26.53,27.66,281467,0
2010-09-24,26.73,26.99,26.14,26.51,3368910,0
2010-09-27,26.59,26.95,26.39,26.6,632559,0
2010-09-28,26.5,26.65,26.01,26.55,337408,0
2010-09-29,26.5,26.88,26.28,26.82,394273,0
2010-09-30,26.94,27.25,26.73,27.15,506501,0
2010-10-01,26.98,27.74,26.84,27.71,330194,0
2010-10-04,28.06,29.05,27.42,29.04,926470,0
2010-10-05,29.19,29.96,28.76,29.6,714033,0
2010-10-06,29.6,29.6,28.8,28.9,291426,0
2010-10-07,29.01,29.67,27.71,29.39,414901,0
2010-10-08,29.31,29.51,28.6,29.06,298406,0
2010-10-11,29.41,31.18,29.32,29.95,732421,0
2010-10-12,30.04,31.11,29.57,30.5,513854,0
2010-10-13,30.78,31.66,30.76,31.26,470488,0
2010-10-14,31.38,31.38,30.07,30.75,283736,0
2010-10-15,30.86,31.14,30.58,31.08,280385,0
2010-10-18,31.16,32.84,31.11,32.4,739362,0
2010-10-19,32.31,32.91,31.72,32.55,614640,0
2010-10-20,33.18,34.38,32.78,33.97,719333,0
2010-10-21,34.05,34.3,32.6,32.93,299205,0
2010-10-22,32.93,33.95,32.68,33.81,324021,0
2010-10-25,34.23,34.76,33.8,34.1,247735,0
2010-10-26,34,34.85,33.64,34.21,339210,0
2010-10-27,34.09,34.09,32.41,33.01,302994,0
2010-10-28,33.25,33.73,32.14,32.52,146730,0
2010-10-29,32.5,33.08,31.85,32.46,185421,0
2010-11-01,32.91,34.04,32.91,33.56,569548,0
2010-11-02,33.8,34.11,32.74,33.95,265769,0
2010-11-03,33.93,33.93,32.56,32.9,210987,0
2010-11-04,29,30.16,24.62,29.5,2713848,0
2010-11-05,29.17,29.35,28.83,28.97,737456,0
2010-11-08,29.02,30.25,28.62,28.87,620324,0
2010-11-09,28.73,28.85,27.28,27.48,715891,0
2010-11-10,27.51,27.64,26.43,26.78,375864,0
2010-11-11,26.74,26.91,26.1,26.79,137051,0
2010-11-12,26.65,26.65,25.26,25.5,216148,0
2010-11-15,25.84,26.54,25.48,26.22,361096,0
2010-11-16,26.01,26.41,25.69,26.39,338760,0
2010-11-17,26.25,26.51,25.8,26.21,303504,0
2010-11-18,26.28,26.78,26.25,26.65,252002,0
2010-11-19,26.33,27.94,26.33,27.83,161192,0
2010-11-22,27.83,28.36,27.43,28.3,329418,0
2010-11-23,28.28,28.28,27.91,28.09,246196,0
2010-11-24,28.18,28.73,28.1,28.72,193753,0
2010-11-26,28.66,28.84,28.51,28.67,40639,0
2010-11-29,28.62,28.62,28.04,28.47,442696,0
2010-11-30,28.28,28.7,27.93,28.48,114872,0
2010-12-01,28.9,28.9,28.43,28.61,284620,0
2010-12-02,28.67,28.68,28.11,28.2,322490,0
2010-12-03,28,28.36,27.81,28.18,217980,0
2010-12-06,28.19,28.52,27.93,28.23,310133,0
2010-12-07,28.31,28.71,28.11,28.52,183023,0
2010-12-08,28.58,28.71,28.14,28.36,76782,0
2010-12-09,28.36,28.36,27.26,27.35,208277,0
2010-12-10,27.37,28.6,27.37,27.9,250887,0
2010-12-13,28.01,28.34,27.92,27.97,128853,0
2010-12-14,28.01,28.11,27.47,28.06,302813,0
2010-12-15,27.98,29.3,27.78,29.06,258611,0
2010-12-16,29.1,30.03,28.91,30,209861,0
2010-12-17,29.83,30.09,29.44,30.07,396130,0
2010-12-20,30.05,31.31,29.86,31.2,219614,0
2010-12-21,31.84,33.08,31.27,33.07,210091,0
2010-12-22,33.17,33.55,31.97,32.19,217886,0
2010-12-23,32.32,32.38,30.83,30.93,186031,0
2010-12-27,30.81,31.05,30.36,30.9,223124,0
2010-12-28,30.86,30.99,30,30.15,357447,0
2010-12-29,30.18,31.15,30.11,30.81,111255,0
2010-12-30,30.65,31.13,30.57,30.85,123911,0
2010-12-31,30.84,31.03,30.73,30.95,80265,0
2011-01-03,31.01,32.06,30.82,31.11,224334,0
2011-01-04,31.17,31.47,30.5,30.71,154181,0
2011-01-05,30.38,31.3,29.99,31.11,169887,0
2011-01-06,31.08,32.36,30.69,32.36,208857,0
2011-01-07,32.5,32.5,31.68,31.91,170472,0
2011-01-10,32.07,32.58,31.61,32.42,202203,0
2011-01-11,32.25,32.57,32.12,32.25,111554,0
2011-01-12,32.47,33.18,32.13,33.03,166475,0
2011-01-13,33,33.47,32.91,33.34,141052,0
2011-01-14,33.27,33.27,32.91,33.08,105985,0
2011-01-18,33.21,33.66,33.02,33.44,228319,0
2011-01-19,33.44,33.49,32.63,33.03,154841,0
2011-01-20,32.73,33.14,32.37,33.01,133517,0
2011-01-21,33.39,33.39,33,33.07,107556,0
2011-01-24,33,33.3,33,33.19,83206,0
2011-01-25,32.82,32.99,31.2,31.21,460473,0
2011-01-26,31.05,31.41,30.66,31.39,308691,0
2011-01-27,31.45,31.65,30.81,30.89,249336,0
2011-01-28,31.07,31.19,30.52,30.77,125597,0
2011-01-31,30.86,31.56,30.86,31.39,136739,0
2011-02-01,31.56,32.6,31.37,32.55,116705,0
2011-02-02,32.2,32.74,30.55,30.76,956660,0
2011-02-03,30.85,30.94,29.78,30.14,247724,0
2011-02-04,30,30.83,29.34,30.78,139115,0
2011-02-07,30.8,31.74,30.58,31.06,185798,0
2011-02-08,31.06,31.09,30.67,30.96,125748,0
2011-02-09,30.82,30.89,30.36,30.44,70056,0
2011-02-10,30.16,30.43,30.03,30.2,108181,0
2011-02-11,30.19,30.58,30.06,30.35,108323,0
2011-02-14,30.31,31.39,30.05,31.09,89654,0
2011-02-15,31.04,32.01,31.01,31.71,80404,0
2011-02-16,31.86,31.94,31.3,31.74,81453,0
2011-02-18,32.68,33.26,32.41,33.05,125322,0
2011-02-22,32.21,33.03,31.69,32.29,248452,0
2011-02-23,32.4,32.52,31.8,31.98,357331,0
2011-02-24,32.05,32.68,31.53,32.52,227369,0
2011-02-25,32.51,33.61,32.51,33.27,205463,0
2011-02-28,33.28,34.3,32.99,34.3,278449,0
2011-03-01,34.44,35,34.2,34.57,422037,0
2011-03-02,34.45,34.94,34.05,34.83,187117,0
2011-03-03,35.9,37.42,34.71,36.66,241835,0
2011-03-04,36.92,37.69,36.53,37.33,218275,0
2011-03-07,37.49,37.49,36.17,36.25,270862,0
2011-03-08,36.3,36.93,36.13,36.78,593066,0
2011-03-09,36.82,37.85,36.82,37.77,300561,0
2011-03-10,37.37,37.77,36.3,36.94,249385,0
2011-03-11,36.95,37.41,36.55,37,139325,0
2011-03-14,37.02,39.54,36.72,37.22,181252,0
2011-03-15,36.03,37.35,35,37.18,179275,0
2011-03-16,37.11,37.28,36.34,36.71,389023,0
2011-03-17,37.25,37.25,36.78,36.95,111649,0
2011-03-18,37.17,37.57,37.17,37.57,133523,0
2011-03-21,38.16,38.65,37.82,38.61,64014,0
2011-03-22,38.31,38.61,38.08,38.33,57221,0
2011-03-23,38.39,38.8,38.13,38.72,83371,0
2011-03-24,38.84,39.2,38.47,38.84,56944,0
2011-03-25,38.84,40.48,38.84,40.21,122550,0
2011-03-28,40.35,40.87,40.07,40.27,64160,0
2011-03-29,40.45,41.36,40.34,41.17,121637,0
2011-03-30,40.18,41.75,39.33,40.23,181991,0
2011-03-31,39.91,40.01,38.2,38.25,572880,0
2011-04-01,37.75,38.1,37.24,37.55,4305123,0
2011-04-04,37.64,39.75,37.64,39.5,1017919,0
2011-04-05,39.5,40,38.69,39.9,485167,0
2011-04-06,40.22,40.56,38.64,39,481349,0
2011-04-07,39.15,39.65,38.45,38.7,298045,0
2011-04-08,38.93,39.5,38.48,39.43,269613,0
2011-04-11,39.36,39.68,37.55,38.5,535198,0
2011-04-12,38.2,38.52,37.74,38,681388,0
2011-04-13,39.81,40.04,39.36,39.54,1088988,0
2011-04-14,39.41,39.85,38.74,39.82,300337,0
2011-04-15,39.81,40.6,39.65,40.48,396511,0
2011-04-18,40.71,41.17,39.58,40.04,329321,0
2011-04-19,40.08,40.52,39.19,40.25,309235,0
2011-04-20,40.94,41.55,40.34,41.51,278335,0
2011-04-21,42.33,45.46,42.33,45.45,643572,0
2011-04-25,45.43,46.85,44.27,45.21,533131,0
2011-04-26,45.45,46.34,45.22,46.13,231238,0
2011-04-27,46.32,46.71,45.89,46.52,265775,0
2011-04-28,46.49,47.89,46.08,46.19,478829,0
2011-04-29,46.18,46.4,46,46.16,202581,0
2011-05-02,46.73,46.73,45.73,46.02,340333,0
2011-05-03,46,46.18,43.49,44.38,661919,0
2011-05-04,44.23,45.13,41.28,41.98,671759,0
2011-05-05,40.31,40.7,38.33,39.8,1317119,0
2011-05-06,40,40.23,37.7,38.29,647909,0
2011-05-09,38.86,39.61,38.32,39.3,268901,0
2011-05-10,39.53,40.16,39.35,39.72,253434,0
2011-05-11,39.52,39.78,37.56,37.65,299334,0
2011-05-12,37.6,38.13,35.14,36.82,1145579,0
2011-05-13,36.87,37.62,35.87,36.02,307849,0
2011-05-16,35.94,36.84,35.6,35.68,275420,0
2011-05-17,35.5,35.7,34.51,35.6,268461,0
2011-05-18,35.72,37.36,35.38,37.25,347213,0
2011-05-19,37.33,38.5,36.93,37.4,363984,0
2011-05-20,37.35,37.92,36.9,37.45,285272,0
2011-05-23,36.89,37.13,36.02,36.1,259969,0
2011-05-24,36.6,37.63,35.75,36,301848,0
2011-05-25,35.99,37.4,35.58,37.29,254019,0
2011-05-26,37.1,37.12,35.92,36.44,265448,0
2011-05-27,38.3,39.18,38.16,38.69,700763,0
2011-05-31,39.25,39.25,38.35,38.46,677841,0
2011-06-01,38.53,39.38,38.31,38.61,504738,0
2011-06-02,38.61,39.17,37.87,38.8,370578,0
2011-06-03,37.88,38.72,37.23,38,4265014,0
2011-06-06,37.78,39.06,37.63,38.7,800257,0
2011-06-07,38.84,38.99,38.09,38.71,440432,0
2011-06-08,38.75,39.08,38.41,38.56,479949,0
2011-06-09,38.63,39.08,38.3,38.72,207635,0
2011-06-10,38.59,38.61,37.63,37.96,322235,0
2011-06-13,38.2,38.57,37.15,37.72,313913,0
2011-06-14,38.15,38.83,37.76,37.87,356090,0
2011-06-15,37.5,37.56,37.19,37.29,429463,0
2011-06-16,37.35,37.6,36.2,36.89,251227,0
2011-06-17,37.14,37.45,36.42,36.43,256762,0
2011-06-20,36.28,37.41,36.23,36.49,303798,0
2011-06-21,36.85,37.72,36.39,37.49,726665,0
2011-06-22,37.39,39.22,37.39,39.03,572087,0
2011-06-23,38.19,39.53,37.55,39.45,481686,0
2011-06-24,39.49,39.6,38.1,38.78,2386007,0
2011-06-27,38.78,39.14,38.05,38.99,342433,0
2011-06-28,39.04,39.45,38.14,38.33,555265,0
2011-06-29,38.56,39.51,38.37,39.26,299415,0
2011-06-30,39.26,39.62,38.41,39.17,454758,0
2011-07-01,39.19,40.21,38.7,39.75,553317,0
2011-07-05,40.02,41.43,39.88,41.2,1232901,0
2011-07-06,41.19,41.49,40.63,41.28,405026,0
2011-07-07,41.6,41.84,40.81,41.12,565014,0
2011-07-08,40.53,41.12,40.11,40.89,272179,0
2011-07-11,40.41,40.41,38.78,38.86,291055,0
2011-07-12,38.65,39.08,37.84,38.68,312353,0
2011-07-13,38.85,40.11,38.53,39.64,272292,0
2011-07-14,39.83,40.35,39.08,39.19,265022,0
2011-07-15,39.34,39.65,38.6,38.8,188580,0
2011-07-18,38.63,38.81,37.98,38,185314,0
2011-07-19,38.38,39.15,38.09,38.67,202651,0
2011-07-20,38.67,39.3,38.34,38.76,241122,0
2011-07-21,39,40.04,38.78,39.99,280898,0
2011-07-22,39.92,40.17,39.61,39.87,195586,0
2011-07-25,39.61,39.69,38.54,38.7,227817,0
2011-07-26,38.81,38.81,37.55,37.78,320900,0
2011-07-27,37.53,37.53,36.18,36.26,252742,0
2011-07-28,36.35,37.22,36.05,36.17,199977,0
2011-07-29,35.76,36.42,35.1,36.1,175763,0
2011-08-01,36.57,37.53,36.02,37.02,409422,0
2011-08-02,36.88,37.13,34.67,34.72,462829,0
2011-08-03,29.75,29.75,22.68,23.95,4172625,0
2011-08-04,23.46,23.65,21.93,22.36,2177995,0
2011-08-05,22.58,23.3,21.94,22.64,1017212,0
2011-08-08,21.98,22.29,21.08,21.32,865405,0
2011-08-09,21.81,24.18,21.25,24.17,1029891,0
2011-08-10,23.59,24.64,22.99,23.82,867533,0
2011-08-11,23.95,26.03,23.92,25.61,618901,0
2011-08-12,25.9,26.31,25.41,25.97,419873,0
2011-08-15,26.43,26.62,25.92,25.99,425323,0
2011-08-16,25.61,25.65,24.01,24.41,547801,0
2011-08-17,24.64,24.89,23.97,24.18,278857,0
2011-08-18,23.33,23.64,21.68,21.78,589171,0
2011-08-19,21.47,22.15,21.04,21.16,386316,0
2011-08-22,21.7,21.77,20.59,20.96,459756,0
2011-08-23,20.99,22.69,20.45,22.67,909616,0
2011-08-24,22.6,23.16,22.33,23.07,515103,0
2011-08-25,23.21,23.24,22.38,22.45,333665,0
2011-08-26,22.21,23.22,21.69,23.18,425368,0
2011-08-29,23.5,24.72,23.32,24.69,423602,0
2011-08-30,24.58,24.97,24.34,24.71,349248,0
2011-08-31,24.8,25.13,23.64,23.97,585109,0
2011-09-01,23.85,24.1,22.69,23.11,416404,0
2011-09-02,22.49,22.96,22.14,22.18,282993,0
2011-09-06,21.18,22.23,21.06,22.07,489859,0
2011-09-07,22.49,22.57,22.05,22.22,527911,0
2011-09-08,22.09,22.43,20.65,21.11,551546,0
2011-09-09,20.87,21.21,20.03,20.3,486775,0
2011-09-12,19.79,20.01,18.79,19.29,527055,0
2011-09-13,19.4,19.57,19.18,19.32,417711,0
2011-09-14,19.45,20.61,18.86,19.93,906702,0
2011-09-15,20.24,20.67,19.68,20.46,541845,0
2011-09-16,20.41,20.5,19.91,20.08,626813,0
2011-09-19,19.65,19.75,19.09,19.44,401259,0
2011-09-20,19.53,19.74,18.18,18.3,472631,0
2011-09-21,18.23,18.23,17.07,17.09,368247,0
2011-09-22,16.38,16.58,15.4,15.56,649335,0
2011-09-23,15.43,16.1,15.26,15.69,991005,0
2011-09-26,15.99,16.8,15.72,16.79,363747,0
2011-09-27,16.79,19.29,16.78,18.22,687284,0
2011-09-28,18.21,18.26,16.58,16.59,412768,0
2011-09-29,17.09,17.44,16.65,17.42,372884,0
2011-09-30,17.01,17.1,16.18,16.18,478625,0
2011-10-03,16.04,16.23,14.77,14.8,473907,0
2011-10-04,14.55,15.72,14.37,15.68,863409,0
2011-10-05,15.21,16.72,15.09,16.59,566925,0
2011-10-06,16.55,18.66,16.55,18.34,808819,0
2011-10-07,18.37,18.91,18.17,18.43,724732,0
2011-10-10,19.02,19.31,18.67,19.26,475492,0
2011-10-11,19.05,19.2,18.59,18.82,468817,0
2011-10-12,19.02,19.38,19,19.22,487506,0
2011-10-13,19.03,19.2,18.42,18.95,335824,0
2011-10-14,19.22,19.53,18.72,19.42,586844,0
2011-10-17,19.24,19.27,18.33,18.41,357064,0
2011-10-18,18.52,19.01,17.9,18.89,331480,0
2011-10-19,18.69,18.89,17.57,17.67,254213,0
2011-10-20,17.66,18.15,17.5,18.05,335582,0
2011-10-21,18.43,18.43,17.25,17.88,550982,0
2011-10-24,17.96,18.18,17.48,18,844992,0
2011-10-25,17.85,18.17,17.45,17.49,490374,0
2011-10-26,17.82,18.14,17.41,17.94,500993,0
2011-10-27,18.73,20.05,18.47,19.88,1109130,0
2011-10-28,19.88,20.78,19.54,20.39,578077,0
2011-10-31,20.19,20.28,19.37,19.68,863842,0
2011-11-01,19.4,19.42,17.43,17.52,1632005,0
2011-11-02,17.96,18.49,17.4,17.96,739172,0
2011-11-03,18.04,20.11,17.94,19.82,861658,0
2011-11-04,19.69,20.1,19.23,19.89,358175,0
2011-11-07,19.86,20.09,19.35,20.01,261121,0
2011-11-08,20.27,20.3,19.64,20.23,269079,0
2011-11-09,19.55,19.89,18.78,18.81,442621,0
2011-11-10,19.21,19.78,18.83,19.62,253506,0
2011-11-11,19.75,20.94,19.73,20.66,522279,0
2011-11-14,20.54,20.75,20,20.2,362161,0
2011-11-15,19.99,20.25,19.18,19.5,654107,0
2011-11-16,19.05,19.93,19,19.65,271533,0
2011-11-17,19.45,20.04,18.82,18.99,406163,0
2011-11-18,19.03,19.77,18.98,19.63,330430,0
2011-11-21,19,19.42,19,19.16,314476,0
2011-11-22,19.16,19.29,18.57,18.6,329193,0
2011-11-23,18.33,18.62,17.74,17.79,334946,0
2011-11-25,17.65,18.02,17.51,17.89,103608,0
2011-11-28,18.7,19,18.45,18.72,362865,0
2011-11-29,18.76,19.09,18.74,18.98,230847,0
2011-11-30,19.52,21.04,19.52,21.02,588682,0
2011-12-01,20.87,21.68,20.53,20.89,421069,0
2011-12-02,21.26,21.61,20.75,20.88,279274,0
2011-12-05,21.35,21.78,20.9,21.23,340815,0
2011-12-06,21.16,21.22,20.59,20.88,220797,0
2011-12-07,20.69,21.1,20.19,21.02,261785,0
2011-12-08,20.78,21.03,19.89,20,326512,0
2011-12-09,20.14,21.16,19.88,21.08,460173,0
2011-12-12,20.72,20.72,19.79,19.94,405973,0
2011-12-13,20.1,20.36,19.08,19.24,425895,0
2011-12-14,19,19,18.43,18.45,520932,0
2011-12-15,18.79,18.93,18.01,18.45,653428,0
2011-12-16,18.61,19.27,18.6,19.17,419153,0
2011-12-19,19.42,19.93,19.17,19.76,634639,0
2011-12-20,20.35,21.38,20.1,21.37,538292,0
2011-12-21,21.25,21.31,20.46,21.18,383558,0
2011-12-22,21.24,21.85,21.16,21.48,163932,0
2011-12-23,21.68,21.73,21.46,21.67,131977,0
2011-12-27,21.45,21.75,21.25,21.6,175742,0
2011-12-28,21.42,21.65,20.42,20.48,190821,0
2011-12-29,20.5,20.91,20.26,20.83,118436,0
2011-12-30,20.75,20.79,20.18,20.3,355194,0
2012-01-03,20.95,21.65,20.73,21.46,386681,0
2012-01-04,21.29,22.31,21.26,22.24,382385,0
2012-01-05,21.94,23.25,21.7,23.24,487666,0
2012-01-06,23.3,24.41,23.06,24.02,631363,0
2012-01-09,24.03,25.06,23.87,24.72,632742,0
2012-01-10,25.2,25.83,25.1,25.5,396392,0
2012-01-11,25.28,25.97,25.19,25.8,343219,0
2012-01-12,25.96,26.42,25.52,26.15,271961,0
2012-01-13,26.56,26.61,25,25.36,272495,0
2012-01-17,25.72,25.93,25.06,25.13,205298,0
2012-01-18,25.03,25.68,25.03,25.65,268965,0
2012-01-19,25.92,26.04,25.24,25.24,309630,0
2012-01-20,25.14,25.43,24.84,25.02,168638,0
2012-01-23,26,26.99,25.85,26.55,556629,0
2012-01-24,26.32,27.01,26.01,26.8,444060,0
2012-01-25,26.93,27.68,26.61,27.41,410648,0
2012-01-26,27.63,27.97,27.31,27.44,326430,0
2012-01-27,27.66,28.37,27.66,28.03,508732,0
2012-01-30,27.76,27.96,27.28,27.49,228825,0
2012-01-31,27.79,28.5,27.58,28.44,365111,0
2012-02-01,28.8,30.35,28.7,30.34,696424,0
2012-02-02,30.49,31.17,30.36,30.84,452752,0
2012-02-03,29.57,30.37,28.56,29.84,869243,0
2012-02-06,30.44,31.09,29.66,29.79,441838,0
2012-02-07,29.97,30,29.34,29.57,367764,0
2012-02-08,29.57,29.68,28.59,29.35,294438,0
2012-02-09,29.5,29.67,28.71,28.97,294887,0
2012-02-10,28.5,28.68,27.8,28.08,364115,0
2012-02-13,28.5,29.53,28.19,29.48,301984,0
2012-02-14,29.33,29.34,28.26,28.6,140021,0
2012-02-15,28.86,28.93,28.15,28.61,152954,0
2012-02-16,28.55,29.33,28.5,29,324808,0
2012-02-17,29.12,29.47,28.81,29.46,276402,0
2012-02-21,29.59,29.97,28.52,28.7,313704,0
2012-02-22,28.63,28.85,28.17,28.57,179582,0
2012-02-23,28.87,29.44,28.4,29.4,295300,0
2012-02-24,30.15,30.15,28.62,28.86,250884,0
2012-02-27,28.55,28.55,27.34,28.35,529936,0
2012-02-28,28.38,29.13,28.13,28.31,287280,0
2012-02-29,28.43,29.03,27.79,27.79,354823,0
2012-03-01,27.75,29.47,26.75,29.01,939919,0
2012-03-02,28.99,29,27.84,27.88,670347,0
2012-03-05,27.66,27.94,25.91,26.11,707791,0
2012-03-06,25.64,25.76,24.24,24.5,812319,0
2012-03-07,24.64,25.38,24.27,25.26,444942,0
2012-03-08,25.53,27.3,25.42,27.2,545662,0
2012-03-09,27.19,28.2,27.14,28.07,643826,0
2012-03-12,27.97,28.07,27.28,27.65,609448,0
2012-03-13,27.81,28.06,27.59,28.06,361403,0
2012-03-14,28.1,28.31,27.68,27.93,440507,0
2012-03-15,28.04,28.25,27.75,28.14,379470,0
2012-03-16,28.22,28.46,27.95,28.01,293932,0
2012-03-19,27.75,28.23,27.1,27.8,243953,0
2012-03-20,27.47,27.75,27.22,27.57,120087,0
2012-03-21,27.66,27.87,27.37,27.44,224751,0
2012-03-22,26.88,27.2,26.69,26.83,303631,0
2012-03-23,26.84,27.29,26.72,27.23,418629,0
2012-03-26,27.71,27.99,26.8,27.12,511811,0
2012-03-27,27.14,27.36,26.81,26.83,339867,0
2012-03-28,26.84,26.95,25.68,25.87,426441,0
2012-03-29,25.69,26.19,25.28,26.14,390705,0
2012-03-30,26.4,26.76,26.27,26.57,379713,0
2012-04-02,26.5,28.59,26.31,28.16,645635,0
2012-04-03,28.11,28.34,27.29,27.38,225161,0
2012-04-04,26.9,26.99,26.38,26.85,305066,0
2012-04-05,26.7,27.11,26.51,26.6,167604,0
2012-04-09,26.14,26.78,26.08,26.64,409325,0
2012-04-10,26.54,26.91,25.8,25.87,473199,0
2012-04-11,26.28,26.96,26.12,26.65,251964,0
2012-04-12,26.75,27.62,26.63,27.37,286137,0
2012-04-13,27.19,27.19,26.29,26.35,203555,0
2012-04-16,26.63,26.79,26.15,26.52,185123,0
2012-04-17,26.81,27.75,26.8,27.28,193865,0
2012-04-18,27.06,27.17,26.12,26.25,173112,0
2012-04-19,26.33,26.67,25.85,26.15,244240,0
2012-04-20,26.48,26.61,25.99,26.06,194773,0
2012-04-23,25.59,25.59,24.93,25.25,143944,0
2012-04-24,25.36,25.62,25.1,25.5,175687,0
2012-04-25,26.07,26.91,25.66,26.29,255284,0
2012-04-26,26.16,26.18,25.85,26.11,166513,0
2012-04-27,26.27,26.65,25.85,26.48,378588,0
2012-04-30,26.34,26.43,25.5,26,383789,0
2012-05-01,24.91,26.61,24.73,25.14,811280,0
2012-05-02,24.82,24.86,23.41,23.94,544145,0
2012-05-03,23.9,24,23,23.17,571069,0
2012-05-04,22.88,23.16,22.53,22.71,652464,0
2012-05-07,22.51,23.05,22.51,22.92,460283,0
2012-05-08,22.68,22.85,22.32,22.76,344766,0
2012-05-09,22.33,23.2,22.21,22.93,580466,0
2012-05-10,23.24,23.54,22.88,23.1,219936,0
2012-05-11,22.78,23.01,22.62,22.96,226403,0
2012-05-14,22.6,22.74,22.49,22.53,157827,0
2012-05-15,22.51,22.81,22.15,22.23,238866,0
2012-05-16,22.25,22.25,20.99,21.32,507033,0
2012-05-17,21.25,21.27,20.14,20.14,492156,0
2012-05-18,20.28,20.47,19.49,19.59,435606,0
2012-05-21,19.72,20.3,19.55,20.14,554084,0
2012-05-22,20.25,20.77,20.06,20.36,561600,0
2012-05-23,19.99,20.35,19.57,20.08,551174,0
2012-05-24,20.23,20.34,19.8,20.17,287664,0
2012-05-25,20.16,20.41,20.09,20.38,303888,0
2012-05-29,20.66,21.17,20.66,21.02,320096,0
2012-05-30,20.74,20.78,19.79,19.95,318047,0
2012-05-31,20.08,20.09,18.83,19.11,815684,0
2012-06-01,18.4,18.55,17.84,18.01,631984,0
2012-06-04,18.03,18.16,17.61,17.9,476045,0
2012-06-05,17.78,18.47,17.78,18.4,481550,0
2012-06-06,18.67,19.2,18.57,19.15,865136,0
2012-06-07,19.3,19.61,19.11,19.14,1046429,0
2012-06-08,19.1,19.39,18.87,19.15,411237,0
2012-06-11,19.42,19.55,18.27,18.27,575866,0
2012-06-12,18.43,18.72,18.23,18.62,466539,0
2012-06-13,18.53,18.91,18.26,18.43,379266,0
2012-06-14,18.43,18.57,18.05,18.24,311633,0
2012-06-15,18.31,18.85,18.2,18.69,401930,0
2012-06-18,18.48,19.07,18.31,19.03,325993,0
2012-06-19,19.21,20.74,19.07,20.48,452411,0
2012-06-20,20.55,20.97,20.28,20.49,262298,0
2012-06-21,20.41,20.54,19.27,19.32,356902,0
2012-06-22,19.42,19.84,19.22,19.58,1184166,0
2012-06-25,19.22,19.82,19.05,19.63,315124,0
2012-06-26,19.73,20.16,19.53,19.85,312125,0
2012-06-27,19.79,20.54,19.79,20.39,281421,0
2012-06-28,20.09,20.98,20.01,20.9,246408,0
2012-06-29,21.5,22.51,21.19,21.91,425052,0
2012-07-02,21.86,23.02,21.73,22.11,509109,0
2012-07-03,22.06,22.72,21.95,22.7,122518,0
2012-07-05,22.6,23.15,22.54,23.03,361747,0
2012-07-06,22.6,23.17,22.53,22.7,288047,0
2012-07-09,22.73,22.92,22.45,22.64,344654,0
2012-07-10,22.81,23.2,22,22.26,235752,0
2012-07-11,22.28,22.45,21.41,21.54,235485,0
2012-07-12,21.27,21.44,20.7,21.27,402723,0
2012-07-13,21.49,22.1,21.36,21.74,213958,0
2012-07-16,21.72,21.97,21.47,21.75,149000,0
2012-07-17,21.9,22.49,21.2,22.17,177482,0
2012-07-18,22.11,22.99,22.03,22.56,175701,0
2012-07-19,22.75,23.39,22.64,23.18,293652,0
2012-07-20,22.99,23.39,22.73,23,306613,0
2012-07-23,22.57,22.77,22.13,22.27,348666,0
2012-07-24,22.34,22.34,21.44,21.67,173016,0
2012-07-25,21.83,22,21.31,21.85,295746,0
2012-07-26,22.37,22.45,21.8,22.16,194590,0
2012-07-27,22.32,23.19,22.18,22.88,150660,0
2012-07-30,22.93,23.14,22.56,22.9,143640,0
2012-07-31,22.73,23.49,22.5,23.42,334072,0
2012-08-01,19.17,22.28,19.01,20.37,1708615,0
2012-08-02,20.13,20.22,18.76,19.16,749799,0
2012-08-03,19.73,20.95,19.43,20.13,387112,0
2012-08-06,20.1,21.77,20.06,21.13,372903,0
2012-08-07,21.25,21.51,20.98,21.02,486541,0
2012-08-08,20.84,21.51,20.66,21.35,389796,0
2012-08-09,21.27,21.75,21.26,21.57,313749,0
2012-08-10,21.46,21.88,21.18,21.83,340411,0
2012-08-13,21.73,22,20.6,20.88,384364,0
2012-08-14,21.03,21.28,20.4,20.57,313670,0
2012-08-15,20.49,21.28,20.45,21.26,250968,0
2012-08-16,21.28,21.85,21,21.69,226419,0
2012-08-17,21.69,22.06,21.48,21.91,133757,0
2012-08-20,21.85,22.19,21.4,21.96,183213,0
2012-08-21,22.08,22.62,21.73,21.82,231066,0
2012-08-22,21.73,21.73,21.28,21.62,251322,0
2012-08-23,21.58,21.71,21.13,21.22,132493,0
2012-08-24,21.11,21.11,20.54,20.62,314279,0
2012-08-27,20.7,21.04,20.44,20.8,187792,0
2012-08-28,20.77,21.02,20.59,20.98,184213,0
2012-08-29,21,21.47,20.85,21.2,194178,0
2012-08-30,20.85,21.04,20.5,20.74,216803,0
2012-08-31,20.99,21.55,20.68,21.45,256743,0
2012-09-04,21.38,22.32,21.2,22.01,373597,0
2012-09-05,22.14,22.53,21.81,21.97,309432,0
2012-09-06,22.2,22.94,22.05,22.26,261982,0
2012-09-07,22.4,22.86,22.18,22.69,181503,0
2012-09-10,22.49,23.34,22.38,23.06,221475,0
2012-09-11,23.02,23.68,22.77,23.3,244353,0
2012-09-12,23.28,23.61,23,23.42,146855,0
2012-09-13,23.48,24.65,23.25,24.43,269605,0
2012-09-14,24.65,25.57,24.52,25.37,423817,0
2012-09-17,25.22,25.22,24.56,24.67,225700,0
2012-09-18,24.57,24.74,24.37,24.49,265718,0
2012-09-19,24.5,24.6,24.29,24.42,244761,0
2012-09-20,24.2,24.5,23.68,24.33,161645,0
2012-09-21,24.31,24.39,23.65,23.65,290168,0
2012-09-24,23.53,23.72,23.34,23.5,297088,0
2012-09-25,23.73,26.77,23.73,26.32,1002332,0
2012-09-26,26.31,27.3,26.11,26.4,634717,0
2012-09-27,26.49,26.59,25.92,26.42,400542,0
2012-09-28,26.25,26.32,25.88,26.1,303323,0
2012-10-01,26.31,26.69,26,26.23,226170,0
2012-10-02,26.36,26.58,25.12,25.22,255450,0
2012-10-03,24.41,24.78,21.35,21.66,1075447,0
2012-10-04,21.67,22.16,20.58,22.08,478313,0
2012-10-05,22.1,22.84,21.94,22.52,402144,0
2012-10-08,22.33,22.4,21.98,22.36,246834,0
2012-10-09,22.32,22.35,21.33,21.37,261098,0
2012-10-10,21.42,21.8,21,21.72,195371,0
2012-10-11,22,22.14,21.46,21.6,347636,0
2012-10-12,21.69,21.9,21.33,21.5,116442,0
2012-10-15,21.54,21.54,20.69,21.47,149601,0
2012-10-16,21.56,22.15,21.47,22.06,217959,0
2012-10-17,22.08,22.79,21.61,22.78,210168,0
2012-10-18,22.74,23,22.63,22.7,184305,0
2012-10-19,22.56,22.56,21.7,21.93,217001,0
2012-10-22,21.89,22.06,21.42,21.82,167097,0
2012-10-23,21.32,21.5,20.89,21.44,113482,0
2012-10-24,21.66,21.93,21.44,21.73,99771,0
2012-10-25,21.96,22,21.31,21.72,141592,0
2012-10-26,21.73,22,21.35,21.83,77654,0
2012-10-31,21.92,21.93,21.38,21.82,328124,0
2012-11-01,20.88,23.06,20.88,22.32,318142,0
2012-11-02,22.31,22.54,21.78,21.99,181715,0
2012-11-05,21.89,22.2,21.61,22.2,222899,0
2012-11-06,22.35,22.83,22.34,22.49,148276,0
2012-11-07,21.96,22,20.32,20.92,243896,0
2012-11-08,20.85,20.92,20.04,20.18,198675,0
2012-11-09,20.02,20.61,19.61,20.16,112796,0
2012-11-12,20.24,20.58,20.13,20.46,114331,0
2012-11-13,20.68,21.02,20.34,20.38,191448,0
2012-11-14,20.48,20.56,19.9,20.06,177219,0
2012-11-15,20.02,20.2,19.54,19.94,224098,0
2012-11-16,19.89,20.07,19.63,20,238000,0
2012-11-19,20.28,21.63,20.28,21.63,171468,0
2012-11-20,21.46,21.75,21.23,21.7,113834,0
2012-11-21,21.73,22.12,21.7,22.1,79270,0
2012-11-23,22.2,22.67,21.94,22.4,52373,0
2012-11-26,22.22,23.56,22.22,23.56,195106,0
2012-11-27,23.44,23.72,23.18,23.29,139950,0
2012-11-28,23.08,23.34,22.91,23.24,205428,0
2012-11-29,23.51,23.82,23.22,23.4,110683,0
2012-11-30,23.48,23.53,23.16,23.49,238735,0
2012-12-03,23.71,23.71,23.18,23.33,276195,0
2012-12-04,23.31,23.61,23.31,23.54,275464,0
2012-12-05,23.58,24.21,23.58,24.14,290347,0
2012-12-06,24.11,24.2,23.5,23.95,106397,0
2012-12-07,24.12,24.19,23.26,23.4,148148,0
2012-12-10,23.35,23.82,23.07,23.75,163164,0
2012-12-11,23.96,24.04,23.73,23.86,178822,0
2012-12-12,24,24.55,23.47,23.76,256340,0
2012-12-13,23.69,23.74,22.58,22.86,122912,0
2012-12-14,22.52,23.31,22.4,23.04,185194,0
2012-12-17,22.99,23.58,22.61,23.56,278284,0
2012-12-18,23.51,24.08,23.28,24,281540,0
2012-12-19,23.97,24.54,23.8,24.26,149070,0
2012-12-20,24.19,24.24,23.82,24.04,152276,0
2012-12-21,23.54,24.04,23.23,24.02,593726,0
2012-12-24,23.88,24,23.51,23.69,75732,0
2012-12-26,23.8,24.31,23.8,23.96,142904,0
2012-12-27,24.1,24.17,23.25,23.64,120781,0
2012-12-28,23.48,23.55,22.96,23.02,113634,0
2012-12-31,22.98,24.08,22.91,24.03,230254,0
2013-01-02,24.78,25.54,24.65,25.47,329981,0
2013-01-03,25.52,26.24,25.38,25.76,342659,0
2013-01-04,25.84,26.6,25.67,26.32,293627,0
2013-01-07,26.01,26.56,25.49,25.63,294248,0
2013-01-08,25.64,25.75,24.86,25.12,259319,0
2013-01-09,25.22,25.23,25.04,25.13,220347,0
2013-01-10,25.35,25.53,25.07,25.45,189772,0
2013-01-11,25.5,25.97,25.33,25.54,184321,0
2013-01-14,25.49,25.49,24.82,25.06,144087,0
2013-01-15,24.84,25.47,24.82,25.42,164903,0
2013-01-16,25.25,25.47,25.09,25.26,154263,0
2013-01-17,25.43,26,25.43,25.88,156235,0
2013-01-18,25.84,26.24,25.79,26.24,104706,0
2013-01-22,26.21,26.26,26.01,26.13,122925,0
2013-01-23,26.12,26.15,25.88,25.93,168500,0
2013-01-24,25.95,26.26,25.78,26.18,223753,0
2013-01-25,26.31,26.49,26,26.47,114770,0
2013-01-28,26.49,26.49,26.1,26.45,158766,0
2013-01-29,26.37,26.87,26.1,26.72,271330,0
2013-01-30,26.7,26.74,25.95,26.1,199856,0
2013-01-31,25.94,26.35,25.92,26.25,270969,0
2013-02-01,26.31,27.48,26.31,27.12,262325,0
2013-02-04,26.79,26.93,26.36,26.39,158427,0
2013-02-05,26.47,26.97,26.28,26.3,77969,0
2013-02-06,26.07,26.42,25.9,26.41,86277,0
2013-02-07,26.41,26.51,25.89,26.48,68929,0
2013-02-08,26.53,26.9,26.47,26.65,54684,0
2013-02-11,26.69,26.69,26.15,26.38,117985,0
2013-02-12,26.26,26.82,26.26,26.75,64702,0
2013-02-13,27,27.45,26.84,27.04,105076,0
2013-02-14,27.03,27.38,26.82,27.3,74264,0
2013-02-15,27.39,27.47,26.17,26.32,138562,0
2013-02-19,26.25,26.79,26.19,26.36,202695,0
2013-02-20,26.39,26.77,25.85,26,169760,0
2013-02-21,25.94,26.21,25.24,25.97,282551,0
2013-02-22,26.28,28.26,26.22,27,413462,0
2013-02-25,27.18,27.18,25.37,25.6,350548,0
2013-02-26,25.79,25.95,24.86,25.43,284755,0
2013-02-27,25.4,26.39,25.35,25.68,304327,0
2013-02-28,25,25.62,23.82,24.04,376271,0
2013-03-01,23.72,24.42,23.25,24.08,711131,0
2013-03-04,23.91,24.19,23.36,23.92,318252,0
2013-03-05,24.1,24.64,24.04,24.47,150411,0
2013-03-06,24.57,25.45,24.42,25.31,132557,0
2013-03-07,25.31,25.7,25.17,25.61,123324,0
2013-03-08,25.96,26.28,25.77,25.99,128475,0
2013-03-11,25.81,26.08,25.36,25.89,203710,0
2013-03-12,25.87,26.2,25.66,25.81,99892,0
2013-03-13,25.84,25.84,25.46,25.65,162600,0
2013-03-14,25.84,26.88,25.84,26.81,178232,0
2013-03-15,26.85,26.93,26.29,26.45,189927,0
2013-03-18,25.83,26.25,25.8,26.03,105358,0
2013-03-19,26.1,26.27,25.51,25.92,161141,0
2013-03-20,26.07,26.17,25.74,25.86,123990,0
2013-03-21,25.59,26.03,25.39,26.01,237910,0
2013-03-22,26.08,26.22,25.53,25.74,146990,0
2013-03-25,25.79,25.79,24.77,24.93,436500,0
2013-03-26,23.9,24.89,23.87,24.32,381120,0
2013-03-27,24,24.32,23.62,24.11,234157,0
2013-03-28,24.06,24.22,23.35,23.4,248544,0
2013-04-01,23.48,23.59,22.73,23.32,253084,0
2013-04-02,23.64,23.73,22.52,22.63,171300,0
2013-04-03,22.65,22.65,20.78,21.02,1034430,0
2013-04-04,21.05,21.25,20.52,20.8,501645,0
2013-04-05,20.28,20.76,20.24,20.61,384234,0
2013-04-08,20.62,20.73,20.55,20.65,289931,0
2013-04-09,20.76,20.9,20.53,20.6,367534,0
2013-04-10,20.69,21.03,20.66,20.89,485187,0
2013-04-11,20.86,21.61,20.82,20.93,254034,0
2013-04-12,21.39,21.74,21.34,21.46,263230,0
2013-04-15,21.35,21.35,20.78,20.88,349635,0
2013-04-16,21.29,21.46,20.84,21.39,274799,0
2013-04-17,21.22,21.24,20.69,20.77,199722,0
2013-04-18,20.7,20.9,20.47,20.8,225491,0
2013-04-19,20.9,21.64,20.51,21.59,197144,0
2013-04-22,21.77,21.77,20.95,21.57,128915,0
2013-04-23,21.75,22.39,21.59,22.39,139850,0
2013-04-24,22.49,22.82,22.26,22.53,183110,0
2013-04-25,22.7,22.96,22.68,22.77,146095,0
2013-04-26,22.76,22.89,22.43,22.72,201811,0
2013-04-29,22.78,23.05,22.61,22.98,142263,0
2013-04-30,22.98,23.18,22.53,22.71,210897,0
2013-05-01,22.55,22.58,21.96,22.29,390280,0
2013-05-02,21.78,22.17,19.61,20.28,1749761,0
2013-05-03,20.48,21.4,20.39,20.79,525799,0
2013-05-06,20.8,20.84,20.26,20.39,216263,0
2013-05-07,20.43,21.56,20.42,21.14,389835,0
2013-05-08,21.06,21.23,20.56,20.9,266439,0
2013-05-09,20.84,21.07,20.63,21.03,163865,0
2013-05-10,21.07,21.14,20.6,20.93,259456,0
2013-05-13,20.76,20.83,20.2,20.43,245037,0
2013-05-14,20.38,20.83,20.31,20.83,269774,0
2013-05-15,20.77,21.44,20.76,21.25,295468,0
2013-05-16,21.17,21.2,20.86,21.06,182550,0
2013-05-17,21.21,21.87,21.21,21.77,191962,0
2013-05-20,21.59,21.94,21.44,21.85,313656,0
2013-05-21,21.96,22.16,21.73,22.01,172230,0
2013-05-22,21.99,22.18,21.33,21.4,183230,0
2013-05-23,21.08,21.16,20.74,20.86,158602,0
2013-05-24,20.75,21.07,20.5,21.03,82032,0
2013-05-28,21.43,21.43,20.97,21.13,206614,0
2013-05-29,21.03,21.23,20.82,21.02,189375,0
2013-05-30,20.37,20.8,19.87,20.75,207138,0
2013-05-31,20.57,21.1,20.47,20.74,216809,0
2013-06-03,20.8,21,20.5,20.61,457501,0
2013-06-04,20.65,20.81,20.29,20.47,583074,0
2013-06-05,20.48,20.6,20.21,20.28,413902,0
2013-06-06,20.3,20.63,20.11,20.6,205055,0
2013-06-07,20.74,20.87,20.26,20.43,184703,0
2013-06-10,20.41,20.45,20,20.17,333736,0
2013-06-11,20,20.17,19.73,19.78,285505,0
2013-06-12,19.88,20.06,19.39,19.46,98148,0
2013-06-13,19.41,19.61,19.14,19.43,314617,0
2013-06-14,19.48,19.61,19,19.04,160833,0
2013-06-17,19.16,19.45,18.96,19.13,295294,0
2013-06-18,19.18,19.6,19.02,19.6,365889,0
2013-06-19,19.61,20.02,19.6,20,196925,0
2013-06-20,18.82,20.2,18.82,19.97,241347,0
2013-06-21,20.11,20.4,19.76,20.19,239811,0
2013-06-24,19.91,19.97,19.51,19.67,182877,0
2013-06-25,19.93,20.29,19.69,20.22,143936,0
2013-06-26,20.41,20.48,20.09,20.37,98978,0
2013-06-27,20.49,20.97,20.31,20.95,146489,0
2013-06-28,20.92,21.26,20.47,21.2,315806,0
2013-07-01,21.3,21.61,20.76,20.85,337238,0
2013-07-02,20.85,20.97,20.1,20.38,221479,0
2013-07-03,20.27,20.34,19.94,20.07,115682,0
2013-07-05,20.35,20.82,20.23,20.25,260630,0
2013-07-08,20.29,20.91,20.21,20.46,369942,0
2013-07-09,20.52,21.7,20.52,21.07,436536,0
2013-07-10,20.99,21.1,20.52,20.68,232842,0
2013-07-11,20.96,21.1,20.72,20.87,152203,0
2013-07-12,20.86,20.98,20.55,20.59,166141,0
2013-07-15,20.73,20.8,20.29,20.37,199004,0
2013-07-16,20.43,20.67,20.34,20.44,175269,0
2013-07-17,20.58,21.3,20.58,21.18,261625,0
2013-07-18,21.25,22.16,21.19,21.64,173886,0
2013-07-19,21.58,21.66,20.8,20.85,318936,0
2013-07-22,20.71,21.56,20.71,21.29,246077,0
2013-07-23,21.34,21.96,21.18,21.85,203991,0
2013-07-24,21.93,21.93,21.01,21.19,225430,0
2013-07-25,21.18,21.46,20.95,21.4,170296,0
2013-07-26,21.23,21.43,20.8,21.11,128310,0
2013-07-29,21.04,21.29,20.61,20.63,205464,0
2013-07-30,20.65,20.9,20.5,20.8,376775,0
2013-07-31,20.95,21.2,20.23,20.3,590094,0
2013-08-01,20.07,21.15,19.71,20.45,468046,0
2013-08-02,20.4,20.92,20.15,20.4,575582,0
2013-08-05,20.39,20.65,19.94,20.11,423364,0
2013-08-06,20.06,20.39,19.46,20.14,370136,0
2013-08-07,20,20.07,19.68,19.71,268472,0
2013-08-08,19.84,20.25,19.18,19.61,313122,0
2013-08-09,19.64,19.86,19.13,19.57,295363,0
2013-08-12,19.38,19.71,19.27,19.48,347268,0
2013-08-13,19.56,19.69,19.08,19.66,498011,0
2013-08-14,19.64,20.07,19.26,19.74,477400,0
2013-08-15,19.56,19.67,19.32,19.58,291784,0
2013-08-16,19.5,19.56,19.22,19.42,367019,0
2013-08-19,19.27,19.27,18.65,18.68,312407,0
2013-08-20,18.68,19.06,18.53,18.92,349830,0
2013-08-21,18.86,19.06,18.75,18.94,161074,0
2013-08-22,18.99,19.15,18.86,19.11,155258,0
2013-08-23,19.18,19.18,18.85,19.16,190117,0
2013-08-26,19.14,19.44,19,19.2,239964,0
2013-08-27,18.95,19.2,18.68,18.73,300693,0
2013-08-28,18.72,18.83,18.61,18.69,116543,0
2013-08-29,18.69,18.9,18.54,18.65,175168,0
2013-08-30,18.72,19,18.42,18.55,206383,0
2013-09-03,18.8,19.18,18.33,18.54,303162,0
2013-09-04,18.53,18.95,18.53,18.6,216028,0
2013-09-05,18.68,18.97,18.39,18.5,272983,0
2013-09-06,18.63,19.3,18.36,18.93,200179,0
2013-09-09,18.92,19.29,18.88,18.97,151118,0
2013-09-10,19.04,19.71,19.02,19.71,549943,0
2013-09-11,19.63,21.18,19.63,20.76,605910,0
2013-09-12,20.7,20.76,19.78,20.13,359256,0
2013-09-13,20.14,20.4,19.81,20.23,240247,0
2013-09-16,20.44,20.69,20.16,20.27,160298,0
2013-09-17,20.23,21.03,19.92,20,185763,0
2013-09-18,19.95,20.19,19.64,20.04,268217,0
2013-09-19,20.01,20.06,19.59,20.02,160505,0
2013-09-20,20.11,20.45,20.03,20.37,327086,0
2013-09-23,20.31,20.43,19.89,19.98,290001,0
2013-09-24,20.03,20.06,19.72,19.82,241960,0
2013-09-25,19.78,20.11,19.4,19.47,424028,0
2013-09-26,19.55,19.79,19.33,19.65,483896,0
2013-09-27,19.52,19.89,19.49,19.86,320367,0
2013-09-30,19.68,19.73,19.4,19.59,307362,0
2013-10-01,19.57,19.83,19.56,19.67,180158,0
2013-10-02,19.59,19.88,19.43,19.65,149725,0
2013-10-03,19.59,19.68,19.15,19.46,942472,0
2013-10-04,19.52,19.87,19.32,19.59,182083,0
2013-10-07,19.4,19.4,19.01,19.09,170545,0
2013-10-08,19.05,19.05,18.78,18.85,203942,0
2013-10-09,18.88,18.94,18.7,18.79,192163,0
2013-10-10,19.03,19.57,18.84,18.94,195838,0
2013-10-11,18.83,19.03,18.38,18.69,432800,0
2013-10-14,18.58,19.1,18.49,19.1,162009,0
2013-10-15,19.1,19.27,18.7,18.84,401876,0
2013-10-16,18.97,19.14,18.73,19.13,553723,0
2013-10-17,19.06,20.02,19.06,20.02,277572,0
2013-10-18,20.24,20.24,18.54,19.95,223023,0
2013-10-21,19.9,20.15,19.32,19.53,406577,0
2013-10-22,19.64,19.78,19.29,19.36,279427,0
2013-10-23,19.28,19.6,19.2,19.41,142469,0
2013-10-24,19.48,19.62,19.35,19.6,125544,0
2013-10-25,19.69,19.69,19.18,19.55,127716,0
2013-10-28,19.46,20.48,19.46,20.46,273027,0
2013-10-29,20.5,20.69,19.58,19.84,134417,0
2013-10-30,19.81,20.43,19.78,20.35,262311,0
2013-10-31,20.97,22.62,20.68,21.27,805200,0
2013-11-01,21.27,21.33,20.8,21.19,292069,0
2013-11-04,21.21,22.22,21.09,22.17,246716,0
2013-11-05,22.04,22.16,21.61,21.81,203853,0
2013-11-06,21.89,22.08,21.67,21.75,104506,0
2013-11-07,21.81,22.87,21.81,22.12,293541,0
2013-11-08,22.09,22.78,22,22.66,174526,0
2013-11-11,22.67,22.67,22.03,22.22,237911,0
2013-11-12,22.14,22.36,21.96,22.22,112140,0
2013-11-13,22.01,22.46,21.86,22.43,153100,0
2013-11-14,22.38,22.62,22.16,22.5,118110,0
2013-11-15,22.49,22.92,22.34,22.74,182783,0
2013-11-18,22.82,22.97,22.56,22.61,84777,0
2013-11-19,22.62,22.88,22.46,22.59,95900,0
2013-11-20,22.63,22.77,22.18,22.38,161506,0
2013-11-21,22.47,22.9,22.39,22.75,132533,0
2013-11-22,22.71,23.3,22.47,23.03,132061,0
2013-11-25,23.02,23.02,22.49,22.9,341469,0
2013-11-26,22.91,23.5,22.81,23.28,120939,0
2013-11-27,23.39,23.98,23.23,23.73,114282,0
2013-11-29,23.83,23.83,23.26,23.29,69311,0
2013-12-02,23.18,23.88,23.18,23.23,143591,0
2013-12-03,23.18,23.67,23.18,23.42,105788,0
2013-12-04,23.36,23.71,23,23.39,68399,0
2013-12-05,23.34,23.64,23.11,23.63,69504,0
2013-12-06,23.75,23.79,23.16,23.28,107925,0
2013-12-09,23.3,23.4,23,23.15,59930,0
2013-12-10,23.18,23.37,22.9,22.92,72831,0
2013-12-11,22.95,22.95,22.45,22.78,142507,0
2013-12-12,22.73,23.09,22.54,22.69,54212,0
2013-12-13,22.75,22.82,22.5,22.61,65577,0
2013-12-16,22.65,23.1,22.57,22.86,178880,0
2013-12-17,22.84,22.95,22.66,22.71,66703,0
2013-12-18,22.69,22.83,22.42,22.73,103762,0
2013-12-19,22.73,22.81,22.5,22.51,62046,0
2013-12-20,22.54,23.45,22.2,23.4,278888,0
2013-12-23,23.61,23.78,23.01,23.18,160469,0
2013-12-24,23.16,23.35,23.1,23.22,101185,0
2013-12-26,23.31,23.68,22.95,23.19,88222,0
2013-12-27,23.27,23.3,22.92,23.21,88754,0
2013-12-30,23.12,23.49,23.06,23.08,109342,0
2013-12-31,23.14,23.2,22.99,23.05,170691,0
2014-01-02,22.99,23.08,22.53,22.61,99786,0
2014-01-03,22.7,23.34,22.7,22.98,94185,0
2014-01-06,23.01,23.01,22.51,22.76,87697,0
2014-01-07,22.85,23.01,22.5,22.65,57946,0
2014-01-08,22.61,22.69,22.11,22.46,70775,0
2014-01-09,22.49,22.75,22.29,22.48,61685,0
2014-01-10,22.5,23.04,22.36,22.75,143760,0
2014-01-13,22.75,22.96,22.5,22.63,163353,0
2014-01-14,22.72,22.74,22.45,22.59,82954,0
2014-01-15,22.67,22.73,22.32,22.37,137460,0
2014-01-16,22.25,22.26,21.58,22.24,136270,0
2014-01-17,22.29,22.39,22.2,22.32,130315,0
2014-01-21,22.33,22.51,21.95,22.05,198788,0
2014-01-22,22.1,22.19,21.97,22.09,101601,0
2014-01-23,21.98,22.14,21.82,22.03,157232,0
2014-01-24,21.84,22,21.14,21.66,364965,0
2014-01-27,21.62,21.7,20.91,21.39,130496,0
2014-01-28,24.46,25.44,24.42,24.73,1160768,0
2014-01-29,24.44,25.01,24.37,24.8,402803,0
2014-01-30,24.93,25.14,24.67,24.98,419583,0
2014-01-31,24.49,25.31,24.49,25.01,388392,0
2014-02-03,24.96,25.92,24.75,25.61,598053,0
2014-02-04,25.68,26.33,25.22,25.48,343869,0
2014-02-05,25.34,25.75,25.21,25.43,166182,0
2014-02-06,25.51,25.79,25.36,25.58,189658,0
2014-02-07,25.66,25.89,25.49,25.65,121034,0
2014-02-10,25.65,25.65,25.17,25.29,167644,0
2014-02-11,25.32,25.78,25.1,25.6,145956,0
2014-02-12,25.54,26.52,25.54,26.16,116982,0
2014-02-13,26.01,27.25,26.01,26.55,320045,0
2014-02-14,26.56,26.86,26.4,26.64,159451,0
2014-02-18,26.67,26.76,26.06,26.25,203165,0
2014-02-19,26.23,26.48,26,26.01,99375,0
2014-02-20,25.9,26.6,25.86,26.52,136992,0
2014-02-21,26.6,26.76,26.48,26.65,177919,0
2014-02-24,26.64,27.23,26.49,26.8,175103,0
2014-02-25,26.74,26.91,26.15,26.29,258452,0
2014-02-26,26.37,26.74,26.16,26.64,234012,0
2014-02-27,28,28.87,27.44,28.17,808073,0
2014-02-28,28.15,28.37,27.59,27.74,283910,0
2014-03-03,27.4,27.47,26.46,26.52,443096,0
2014-03-04,26.85,27.49,26.74,27.1,292242,0
2014-03-05,27.08,27.45,27,27.19,129287,0
2014-03-06,27.19,27.55,27.19,27.32,146183,0
2014-03-07,27.48,27.73,27.34,27.41,124583,0
2014-03-10,27.33,27.33,26.84,27.09,212292,0
2014-03-11,27.16,27.19,26.53,26.61,84236,0
2014-03-12,26.55,26.66,26.26,26.5,219183,0
2014-03-13,26.5,27.07,26.38,26.74,278100,0
2014-03-14,26.72,26.86,26.61,26.63,151240,0
2014-03-17,26.75,27.04,26.58,26.65,129616,0
2014-03-18,26.67,26.82,26.36,26.62,365459,0
2014-03-19,26.62,26.69,26.31,26.46,125950,0
2014-03-20,26.37,26.78,26.37,26.6,187998,0
2014-03-21,26.75,26.75,26.4,26.46,240028,0
2014-03-24,26.56,26.63,26.19,26.44,222609,0
2014-03-25,26.6,26.63,26.05,26.2,202637,0
2014-03-26,26.2,26.5,25.31,25.46,206700,0
2014-03-27,25.53,25.7,25.06,25.45,305352,0
2014-03-28,25.44,26.23,25.44,25.68,167981,0
2014-03-31,25.85,26.19,25.84,26.14,216788,0
2014-04-01,26.37,26.95,26.37,26.86,460702,0
2014-04-02,26.89,27,26.78,26.81,146657,0
2014-04-03,26.83,26.99,26.66,26.77,110489,0
2014-04-04,26.97,27.27,26.68,27,246520,0
2014-04-07,26.86,26.86,26.22,26.41,215674,0
2014-04-08,26.36,26.76,26.3,26.69,243499,0
2014-04-09,26.78,27.36,26.74,27.3,146725,0
2014-04-10,27.24,27.49,26.79,26.96,254299,0
2014-04-11,26.8,26.98,26.26,26.37,191444,0
2014-04-14,26.65,26.78,26.17,26.38,149411,0
2014-04-15,26.4,26.71,26.27,26.59,379320,0
2014-04-16,26.85,27.7,26.85,27.55,304222,0
2014-04-17,27.5,27.67,27.33,27.35,189929,0
2014-04-21,27.36,27.49,26.92,27.4,185192,0
2014-04-22,27.43,27.49,27.28,27.39,144645,0
2014-04-23,27.37,28.34,27.21,28.28,201360,0
2014-04-24,28.34,28.35,27.26,27.3,162556,0
2014-04-25,27.17,27.21,26.52,26.6,156247,0
2014-04-28,26.66,26.85,26.32,26.4,217234,0
2014-04-29,26.55,27.41,26.54,27.03,149629,0
2014-04-30,26.99,26.99,25.4,26.05,604741,0
2014-05-01,26.03,26.03,25.44,25.64,302802,0
2014-05-02,25.67,26.59,25.44,26.4,235904,0
2014-05-05,26.23,26.39,25.67,26.3,154898,0
2014-05-06,26.2,26.25,25.65,25.78,180036,0
2014-05-07,25.78,25.96,25.41,25.5,120984,0
2014-05-08,25.44,25.73,24.56,24.74,149809,0
2014-05-09,24.62,24.81,24.45,24.69,79718,0
2014-05-12,24.92,25.44,24.76,25.28,190676,0
2014-05-13,25.33,25.33,24.63,24.64,133935,0
2014-05-14,24.62,24.62,24.06,24.08,167264,0
2014-05-15,23.97,23.97,23.21,23.81,161473,0
2014-05-16,23.78,24.01,23.48,24,75105,0
2014-05-19,24,24.56,23.99,24.51,129413,0
2014-05-20,24.45,24.45,23.49,23.92,187742,0
2014-05-21,24.05,24.25,23.8,24.1,107409,0
2014-05-22,24.13,24.56,23.99,24.5,107127,0
2014-05-23,24.49,24.68,24.4,24.62,72308,0
2014-05-27,24.8,25.12,24.6,24.85,101489,0
2014-05-28,24.82,24.94,24.57,24.87,93724,0
2014-05-29,24.96,25.07,24.64,24.79,216535,0
2014-05-30,24.86,25.12,24.71,24.87,105887,0
2014-06-02,25.51,26.1,25.48,25.84,320945,0
2014-06-03,25.74,25.94,25.51,25.65,202056,0
2014-06-04,25.62,25.62,25.37,25.43,133348,0
2014-06-05,25.55,26.47,25.21,26.37,466167,0
2014-06-06,26.55,27.24,26.43,27.12,158634,0
2014-06-09,27.05,27.31,26.9,27.03,115484,0
2014-06-10,26.95,27.17,26.82,27.15,171400,0
2014-06-11,26.98,27.12,26.55,26.74,135813,0
2014-06-12,26.69,26.73,25.9,25.95,76789,0
2014-06-13,26.05,26.06,25.6,25.66,54952,0
2014-06-16,25.59,25.59,25.25,25.44,56173,0
2014-06-17,25.53,25.8,25.34,25.56,97654,0
2014-06-18,25.56,25.57,25.22,25.52,59344,0
2014-06-19,25.62,25.62,25.14,25.18,64648,0
2014-06-20,25.26,25.59,25.02,25.49,169713,0
2014-06-23,25.53,25.63,25.11,25.13,65462,0
2014-06-24,22.63,23.01,21.5,21.53,587791,0
2014-06-25,21.23,22.77,21.23,22.58,509227,0
2014-06-26,22.58,22.69,21.8,21.91,389952,0
2014-06-27,21.74,22.22,21.67,22.05,543503,0
2014-06-30,23.69,23.69,22.22,22.39,436007,0
2014-07-01,22.32,22.42,21.78,21.94,415143,0
2014-07-02,22.17,22.2,21.74,21.8,309000,0
2014-07-03,21.94,22.1,21.79,21.95,80738,0
2014-07-07,21.87,22.11,21.5,22.11,337114,0
2014-07-08,22.04,22.15,21.75,22.11,259412,0
2014-07-09,22.23,22.4,22.07,22.18,358698,0
2014-07-10,21.68,21.83,21.54,21.64,143247,0
2014-07-11,21.63,21.8,21.43,21.64,110298,0
2014-07-14,21.87,21.97,21.4,21.53,115825,0
2014-07-15,21.46,21.6,21.11,21.41,119709,0
2014-07-16,21.55,21.55,21.12,21.47,136336,0
2014-07-17,21.29,21.54,21.01,21.02,168908,0
2014-07-18,21.01,21.59,21.01,21.18,189213,0
2014-07-21,21.08,21.29,20.91,21.26,119140,0
2014-07-22,21.33,21.77,21.18,21.7,215275,0
2014-07-23,21.7,22.25,21.51,22,138670,0
2014-07-24,22.06,22.1,21.75,21.88,145670,0
2014-07-25,21.72,21.87,21.52,21.8,172599,0
2014-07-28,21.77,21.98,21.5,21.91,146736,0
2014-07-29,21.92,22.04,21.76,21.81,149983,0
2014-07-30,21.95,22.62,21.91,22.44,345539,0
2014-07-31,20.67,21.73,20.11,20.61,783993,0
2014-08-01,20.52,21.13,20.38,21.12,253203,0
2014-08-04,21.18,21.44,20.96,21.1,232375,0
2014-08-05,20.86,20.9,20.36,20.59,143494,0
2014-08-06,20.5,20.95,20.5,20.9,178476,0
2014-08-07,21.03,21.38,20.7,20.92,161698,0
2014-08-08,20.34,20.4,19.71,19.97,493024,0
2014-08-11,20.05,20.46,19.91,20.25,214124,0
2014-08-12,20.18,20.54,20.04,20.16,105665,0
2014-08-13,20.27,20.28,19.89,19.9,196989,0
2014-08-14,19.89,20.66,19.86,19.98,157453,0
2014-08-15,20.01,20.05,19.56,19.73,219765,0
2014-08-18,19.98,20.04,19.65,19.75,161969,0
2014-08-19,19.76,19.89,19.7,19.8,142608,0
2014-08-20,19.75,19.99,19.66,19.98,252318,0
2014-08-21,19.98,20.77,19.86,20.56,276921,0
2014-08-22,20.55,20.71,20.25,20.53,245031,0
2014-08-25,20.71,20.87,20.17,20.24,147187,0
2014-08-26,20.32,20.62,20.13,20.41,224513,0
2014-08-27,20.41,20.45,20.16,20.25,133394,0
2014-08-28,20.18,20.42,20,20.2,87046,0
2014-08-29,20.27,20.37,20.05,20.33,152546,0
2014-09-02,20.45,20.69,20.09,20.63,277456,0
2014-09-03,20.77,20.85,20.37,20.39,176933,0
2014-09-04,20.47,20.56,20.18,20.19,118058,0
2014-09-05,20.08,20.32,20,20.04,125043,0
2014-09-08,20,20.23,19.94,20.09,243740,0
2014-09-09,20.02,20.02,19.67,19.7,161215,0
2014-09-10,19.76,19.78,19.5,19.63,136680,0
2014-09-11,19.5,19.78,19.43,19.52,248316,0
2014-09-12,19.51,19.64,19.23,19.27,138199,0
2014-09-15,19.25,19.27,18.87,19.02,219308,0
2014-09-16,18.95,19.05,18.39,18.4,289786,0
2014-09-17,18.39,18.67,18.26,18.41,251113,0
2014-09-18,18.45,18.56,18.17,18.2,141840,0
2014-09-19,18.16,18.35,17.8,17.99,324251,0
2014-09-22,17.89,17.98,17.62,17.63,117037,0
2014-09-23,17.59,18,17.53,17.79,313424,0
2014-09-24,17.78,18,17.59,17.93,162210,0
2014-09-25,17.86,17.91,17.59,17.71,261197,0
2014-09-26,17.72,18.12,17.71,18.07,197362,0
2014-09-29,17.84,18.07,17.76,18.01,114566,0
2014-09-30,18.02,18.04,17.81,17.81,210619,0
2014-10-01,17.81,17.89,17.69,17.74,237740,0
2014-10-02,17.72,17.93,17.31,17.78,223389,0
2014-10-03,17.97,17.97,17.72,17.87,147955,0
2014-10-06,17.9,17.96,17.69,17.76,285945,0
2014-10-07,17.62,17.74,17.43,17.53,233007,0
2014-10-08,17.46,17.48,16.92,17.13,261507,0
2014-10-09,17.07,17.07,16.44,16.45,225083,0
2014-10-10,16.38,16.49,15.71,15.72,353460,0
2014-10-13,15.8,16.09,15.63,15.64,197558,0
2014-10-14,15.78,16.13,15.54,15.82,189526,0
2014-10-15,15.74,16.48,15.52,16.38,203551,0
2014-10-16,16.1,16.97,16.1,16.58,202939,0
2014-10-17,16.8,17.08,16.45,16.6,178082,0
2014-10-20,16.57,16.99,16.51,16.98,176507,0
2014-10-21,17.13,17.19,16.8,16.86,159450,0
2014-10-22,16.92,17.1,16.48,16.5,118104,0
2014-10-23,16.6,17.01,16.46,16.54,139511,0
2014-10-24,16.51,16.85,16.47,16.81,252002,0
2014-10-27,16.75,16.86,16.27,16.63,216536,0
2014-10-28,16.75,17.3,16.65,17.19,409822,0
2014-10-29,17.23,17.55,16.71,16.94,375423,0
2014-10-30,16.4,17.21,16.03,17.14,389403,0
2014-10-31,17.39,17.97,17.37,17.89,378944,0
2014-11-03,17.9,18.25,17.74,17.8,256382,0
2014-11-04,17.72,18.32,17.55,18.25,424748,0
2014-11-05,18.54,19.11,18.47,18.69,382528,0
2014-11-06,18.64,18.9,18.47,18.51,208901,0
2014-11-07,18.52,18.98,18.36,18.91,345449,0
2014-11-10,18.89,19.01,18.56,18.93,393281,0
2014-11-11,18.87,19,18.55,18.65,284786,0
2014-11-12,18.6,18.88,18.31,18.58,246602,0
2014-11-13,18.58,18.73,17.99,18.02,254487,0
2014-11-14,17.96,18.28,17.86,18,319595,0
2014-11-17,18,19.15,18,18.89,494914,0
2014-11-18,18.9,19.29,18.85,19.01,199723,0
2014-11-19,18.96,19.16,18.19,18.45,233407,0
2014-11-20,18.34,18.85,18.22,18.84,248475,0
2014-11-21,19.2,19.42,18.96,19.01,190690,0
2014-11-24,19.14,19.51,19.07,19.18,252269,0
2014-11-25,19.19,19.3,18.9,19.01,187490,0
2014-11-26,18.9,19.11,18.68,19,224934,0
2014-11-28,18.92,19.09,18.36,18.4,153309,0
2014-12-01,18.41,18.57,17.95,17.97,205263,0
2014-12-02,17.95,18.28,17.92,18.22,185687,0
2014-12-03,18.18,19.1,18.14,18.96,361757,0
2014-12-04,18.92,19.39,18.9,19.14,177452,0
2014-12-05,19.14,19.76,19.05,19.07,312459,0
2014-12-08,18.99,19.34,18.84,18.85,281169,0
2014-12-09,18.69,19.39,18.69,19.37,214772,0
2014-12-10,19.25,19.27,18.63,18.76,284486,0
2014-12-11,18.82,19.43,18.82,18.91,175962,0
2014-12-12,18.65,18.99,18.56,18.74,232581,0
2014-12-15,18.81,19.1,18.66,18.7,260442,0
2014-12-16,18.7,19.56,18.66,18.99,181260,0
2014-12-17,19.09,20.07,18.98,19.93,262168,0
2014-12-18,20.28,20.41,19.98,20.17,272278,0
2014-12-19,20.49,21.07,20.34,21,779923,0
2014-12-22,21.01,21.01,20.7,20.77,207717,0
2014-12-23,20.89,21.01,20.64,20.83,261438,0
2014-12-24,20.8,20.98,20.61,20.84,56700,0
2014-12-26,21.01,21.25,21,21.21,290914,0
2014-12-29,21.27,21.35,20.92,21.03,108324,0
2014-12-30,21.07,21.11,20.91,21.01,113434,0
2014-12-31,21.09,21.12,20.75,20.79,145453,0
2015-01-02,20.85,20.96,20.25,20.63,122355,0
2015-01-05,20.47,20.65,20,20.14,104708,0
2015-01-06,19.4,19.76,19,19.51,424330,0
2015-01-07,19.53,19.71,19.11,19.41,233609,0
2015-01-08,19.64,20.1,19.33,20.02,248157,0
2015-01-09,20.05,20.44,19.71,19.74,238805,0
2015-01-12,19.71,20.05,19.36,19.59,189783,0
2015-01-13,19.79,20.45,19.38,19.81,184298,0
2015-01-14,19.55,20.06,19.5,19.99,117992,0
2015-01-15,20.12,20.12,19.42,19.43,118840,0
2015-01-16,19.35,19.85,19.35,19.72,155070,0
2015-01-20,19.78,19.8,19.22,19.37,145293,0
2015-01-21,19.35,19.76,19.18,19.48,92879,0
2015-01-22,19.67,20.15,19.27,19.9,182084,0
2015-01-23,19.94,19.94,19.36,19.49,82545,0
2015-01-26,19.37,19.76,19.17,19.45,251143,0
2015-01-27,19.15,19.75,19.15,19.51,118626,0
2015-01-28,19.64,19.85,19.01,19.13,225857,0
2015-01-29,19.25,19.53,19.04,19.08,199103,0
2015-01-30,18.93,19.49,18.92,19.34,235095,0
2015-02-02,19.41,19.65,19.24,19.48,148511,0
2015-02-03,19.53,20.61,19.53,20.27,328391,0
2015-02-04,20.12,20.69,19.86,20.42,210116,0
2015-02-05,20.6,21.21,20.26,20.38,364787,0
2015-02-06,20.44,20.92,20.27,20.85,186006,0
2015-02-09,20.84,21.35,20.44,20.47,135827,0
2015-02-10,20.5,20.5,19.96,20.28,181796,0
2015-02-11,20.18,20.5,20.18,20.35,88735,0
2015-02-12,20.33,20.41,19.91,19.97,266379,0
2015-02-13,20.02,20.22,19.98,20.16,279366,0
2015-02-17,20.23,20.29,19.96,19.99,199258,0
2015-02-18,19.91,20.04,19.4,19.55,234360,0
2015-02-19,19.31,19.73,19.31,19.52,347853,0
2015-02-20,19.51,19.59,19.26,19.39,201474,0
2015-02-23,19.29,19.59,19.13,19.38,200725,0
2015-02-24,19.41,19.69,19.16,19.25,245739,0
2015-02-25,20.48,21.27,18.89,19.12,871137,0
2015-02-26,19.09,20.19,19.09,20.06,502282,0
2015-02-27,20.07,20.46,20.01,20.18,304595,0
2015-03-02,20.2,20.52,19.6,20.46,195800,0
2015-03-03,20.4,20.4,19.9,20.09,227100,0
2015-03-04,20.04,20.71,19.94,20.5,314200,0
2015-03-05,20.54,20.58,20.07,20.07,99800,0
2015-03-06,19.82,20.06,19.53,19.68,179800,0
2015-03-09,19.73,19.77,19.44,19.46,108000,0
2015-03-10,19.34,19.36,19.01,19.05,135300,0
2015-03-11,19.12,19.21,18.95,19.05,202400,0
2015-03-12,19.19,19.49,19.09,19.44,226000,0
2015-03-13,19.4,19.52,19,19.17,174500,0
2015-03-16,19.34,19.34,18.84,18.86,233800,0
2015-03-17,18.84,18.99,18.69,18.87,189000,0
2015-03-18,18.78,20.87,18.56,19.03,627700,0
2015-03-19,18.87,19.08,18.79,18.89,179800,0
2015-03-20,18.99,19.81,18.99,19.7,456300,0
2015-03-23,19.7,20.36,19.57,20.33,176400,0
2015-03-24,20.33,20.48,20.14,20.41,199400,0
2015-03-25,20.45,20.67,20.14,20.23,218700,0
2015-03-26,20.22,20.35,20.04,20.13,143500,0
2015-03-27,20.1,20.24,19.96,20.08,163700,0
2015-03-30,20.16,20.35,20.04,20.32,139700,0
2015-03-31,20.18,20.28,20.08,20.21,150923,0
2015-04-01,20.19,20.44,20.05,20.26,154000,0
2015-04-02,20.23,20.43,20.03,20.06,69700,0
2015-04-06,20.08,20.42,19.96,20.39,319900,0
2015-04-07,20.37,20.5,20.07,20.09,106195,0
2015-04-08,20.09,20.23,19.97,20.21,343400,0
2015-04-09,20.23,20.37,19.96,20.13,102906,0
2015-04-10,20.29,20.29,20,20.06,72000,0
2015-04-13,20.07,20.27,20,20.25,92100,0
2015-04-14,20.23,20.34,19.92,20.06,96000,0
2015-04-15,20.08,20.31,19.91,20.27,165032,0
2015-04-16,20.26,20.26,20,20.05,98304,0
2015-04-17,19.96,20.23,19.6,20.15,175400,0
2015-04-20,20.23,20.25,20.06,20.18,206150,0
2015-04-21,20.16,20.16,19.44,19.68,227843,0
2015-04-22,19.68,20.15,19.53,20.05,152275,0
2015-04-23,20.04,20.2,20,20.04,86600,0
2015-04-24,20.03,20.17,19.98,20.05,142139,0
2015-04-27,20.16,20.22,19.69,19.93,184700,0
2015-04-28,19.93,20.12,19.84,20.05,114300,0
2015-04-29,20,20.17,19.89,20,94900,0
2015-04-30,22,23.85,21.72,22.54,537700,0
2015-05-01,22.8,22.8,22.12,22.28,253200,0
2015-05-04,22.45,22.85,22.44,22.53,215500,0
2015-05-05,22.52,22.92,22.52,22.82,213700,0
2015-05-06,22.94,23.11,22.63,23.03,311426,0
2015-05-07,22.96,23.56,22.74,23.48,241430,0
2015-05-08,23.73,24,23.16,23.33,171800,0
2015-05-11,23.36,23.97,23.28,23.65,174400,0
2015-05-12,23.65,23.72,22.61,22.86,173371,0
2015-05-13,22.98,23.22,22.66,23.08,101400,0
2015-05-14,23.24,23.54,23.08,23.33,95600,0
2015-05-15,23.32,23.55,23,23.53,154321,0
2015-05-18,23.56,23.78,23.31,23.42,120931,0
2015-05-19,23.4,23.56,23.18,23.37,162400,0
2015-05-20,23.37,23.75,23.1,23.69,201900,0
2015-05-21,23.76,24.07,23.76,24,130800,0
2015-05-22,23.94,24.32,23.72,23.74,115000,0
2015-05-26,23.62,23.73,23.28,23.59,159429,0
2015-05-27,23.66,24.23,23.52,24.17,153700,0
2015-05-28,24,24.25,23.82,23.95,120185,0
2015-05-29,23.88,24.09,23.47,23.75,217500,0
2015-06-01,23.75,23.89,23.19,23.57,377488,0
2015-06-02,23.55,24.21,23.43,23.82,144255,0
2015-06-03,23.73,24.14,23.73,24.09,118600,0
2015-06-04,23.96,23.96,23.27,23.36,108500,0
2015-06-05,23.37,23.55,23.11,23.28,102600,0
2015-06-08,23.21,23.23,22.65,22.99,203100,0
2015-06-09,22.99,23.16,22.82,23.1,126072,0
2015-06-10,23.23,23.91,23.23,23.84,173724,0
2015-06-11,24,24.13,23.75,24.03,179496,0
2015-06-12,23.97,23.97,23.24,23.29,161400,0
2015-06-15,22.98,23.34,22.07,23.18,278700,0
2015-06-16,23.17,23.8,22.9,23.59,275000,0
2015-06-17,23.81,23.81,23.25,23.47,184800,0
2015-06-18,23.74,24.28,23.44,24.27,315100,0
2015-06-19,24.27,24.41,23.89,24.29,387300,0
2015-06-22,24.41,24.98,24.22,24.91,194600,0
2015-06-23,24.81,25.15,24.58,25,205535,0
2015-06-24,24.97,25.1,24.82,25.02,189600,0
2015-06-25,25,25.22,24.67,25.07,141100,0
2015-06-26,25.1,25.11,24.86,24.94,499500,0
2015-06-29,24.75,25.11,24.04,24.12,172400,0
2015-06-30,24.37,24.37,23.82,23.88,161941,0
2015-07-01,24.15,24.31,23.74,24.05,162700,0
2015-07-02,24.11,24.11,23.75,23.93,151300,0
2015-07-06,23.66,23.79,23.13,23.5,315200,0
2015-07-07,23.43,23.44,22.94,23.32,155400,0
2015-07-08,23.1,23.11,22.46,22.57,213200,0
2015-07-09,22.81,22.93,22.25,22.34,169800,0
2015-07-10,22.58,22.94,22.47,22.92,85000,0
2015-07-13,23.05,23.65,23,23.49,147800,0
2015-07-14,23.44,24.12,23.31,24.09,192016,0
2015-07-15,24.02,24.03,23.47,23.71,186902,0
2015-07-16,23.49,23.85,23.26,23.31,128000,0
2015-07-17,23.24,23.45,22.49,22.59,174200,0
2015-07-20,22.67,22.89,22.34,22.75,153200,0
2015-07-21,22.77,23.13,22.54,22.59,113300,0
2015-07-22,22.56,22.62,22.39,22.6,94200,0
2015-07-23,22.69,22.69,22.05,22.28,169400,0
2015-07-24,22.24,22.24,21.35,21.67,220700,0
2015-07-27,21.41,21.68,21.2,21.35,105200,0
2015-07-28,21.49,21.86,21.06,21.78,135900,0
2015-07-29,21.78,22.02,21.59,21.7,116300,0
2015-07-30,20.17,21.25,19.59,20.19,523200,0
2015-07-31,20.24,20.61,20.13,20.52,405700,0
2015-08-03,20.43,20.81,20.33,20.55,271203,0
2015-08-04,20.57,21.25,20.56,20.8,370700,0
2015-08-05,20.9,21.6,20.8,21.03,225600,0
2015-08-06,21.06,22.01,20.83,21.61,247905,0
2015-08-07,21.42,22.54,21.28,22.01,398900,0
2015-08-10,22.12,23.01,21.97,22.7,316900,0
2015-08-11,22.38,22.83,22.17,22.49,219779,0
2015-08-12,22.32,22.39,21.88,22.16,155100,0
2015-08-13,22.11,22.23,21.65,21.79,116200,0
2015-08-14,21.79,22.05,21.68,21.84,81600,0
2015-08-17,21.78,21.83,21.54,21.71,71300,0
2015-08-18,21.69,21.78,21.34,21.53,112100,0
2015-08-19,21.42,21.47,20.51,20.93,175600,0
2015-08-20,20.9,21.27,20.75,20.95,212300,0
2015-08-21,20.27,21.37,20.27,21.02,310000,0
2015-08-24,19.41,20.92,19.41,19.57,336679,0
2015-08-25,20.16,20.16,19.58,19.74,289200,0
2015-08-26,20.06,20.5,19.67,20.32,237500,0
2015-08-27,20.54,20.95,20.23,20.61,204200,0
2015-08-28,20.56,20.96,20.53,20.68,230600,0
2015-08-31,20.51,21.27,20.51,21.11,220900,0
2015-09-01,20.63,21.14,20.42,20.48,182600,0
2015-09-02,20.76,20.94,20.44,20.74,172700,0
2015-09-03,20.8,21.35,20.8,21.15,180500,0
2015-09-04,20.84,20.95,20.35,20.71,206500,0
2015-09-08,21.11,21.31,20.69,21,208000,0
2015-09-09,21.25,21.34,20.92,21.05,170700,0
2015-09-10,21.05,21.42,21,21.16,141716,0
2015-09-11,21.1,21.22,20.63,20.86,117200,0
2015-09-14,20.84,20.84,19.92,19.92,72700,0
2015-09-15,19.96,20.31,19.73,20.06,120179,0
2015-09-16,20.07,20.41,20.01,20.29,144600,0
2015-09-17,20.32,20.75,20.18,20.37,124254,0
2015-09-18,20.05,20.22,19.58,19.65,317100,0
2015-09-21,19.84,19.91,19.38,19.4,128500,0
2015-09-22,19.08,19.08,18,18.72,163400,0
2015-09-23,18.74,18.84,18.13,18.15,107300,0
2015-09-24,18.02,18.34,17.78,18.18,316793,0
2015-09-25,18.37,18.47,18.19,18.35,190300,0
2015-09-28,18.6,19.06,16.97,17.04,818244,0
2015-09-29,17.18,17.78,16.98,17.12,501600,0
2015-09-30,17.34,18.37,17.31,17.9,651000,0
2015-10-01,18.03,18.16,17.84,17.99,633100,0
2015-10-02,17.83,18.31,17.79,18.07,840600,0
2015-10-05,18.25,18.85,18.25,18.62,1330555,0
2015-10-06,18.7,19.58,18.7,19.44,673900,0
2015-10-07,19.55,19.88,19.25,19.67,647000,0
2015-10-08,19.65,20.69,19.48,20.65,717200,0
2015-10-09,20.58,21.54,20.46,21.48,837600,0
2015-10-12,21.45,21.66,21.02,21.41,437238,0
2015-10-13,21.21,22.38,20.61,22.32,1102600,0
2015-10-14,22.34,22.6,22.08,22.49,397800,0
2015-10-15,22.54,23.01,22.23,23.01,346100,0
2015-10-16,23.12,23.41,22.68,23.36,367200,0
2015-10-19,23.18,23.31,22.95,23.29,270938,0
2015-10-20,23.24,23.53,23.09,23.11,210450,0
2015-10-21,23.17,23.19,22.64,22.65,211100,0
2015-10-22,22.81,23.25,22.63,23.14,237600,0
2015-10-23,23.42,23.48,22.95,23.3,218400,0
2015-10-26,23.26,23.38,22.88,22.95,186300,0
2015-10-27,22.21,22.24,21.01,21.82,475400,0
2015-10-28,21.84,22.52,21.6,22.26,479300,0
2015-10-29,21.88,22.64,18.85,19.94,1000800,0
2015-10-30,20.07,20.45,19.73,20.39,567200,0
2015-11-02,20.34,21.29,20.34,21.03,373244,0
2015-11-03,21.05,21.81,21.05,21.41,254900,0
2015-11-04,21.42,21.67,20.92,20.95,214086,0
2015-11-05,20.95,21.12,20.54,20.97,195300,0
2015-11-06,20.76,21.51,20.76,21.51,265300,0
2015-11-09,21.5,21.62,20.98,21.29,193808,0
2015-11-10,21.19,21.55,21.19,21.31,195400,0
2015-11-11,21.33,21.33,20.87,21.05,145600,0
2015-11-12,20.81,21.18,20.61,20.74,172900,0
2015-11-13,20.52,21.42,20.2,21.16,177500,0
2015-11-16,21.04,21.54,20.95,21.48,269000,0
2015-11-17,21.36,21.79,21.18,21.46,192000,0
2015-11-18,21.59,22.21,21.55,22.17,160400,0
2015-11-19,22.16,22.51,21.72,21.84,137100,0
2015-11-20,22.03,22.23,21.57,21.59,163200,0
2015-11-23,21.59,21.84,21.34,21.37,164200,0
2015-11-24,21.38,21.69,21.15,21.67,196400,0
2015-11-25,21.57,22.08,21.57,22,130100,0
2015-11-27,21.83,22.14,21.78,22.11,56200,0
2015-11-30,22.21,22.51,21.47,22.25,177900,0
2015-12-01,22.35,22.35,21.35,21.44,158177,0
2015-12-02,21.26,21.35,20.5,20.57,309139,0
2015-12-03,20.61,20.85,20.28,20.63,250991,0
2015-12-04,20.55,20.77,20.08,20.25,143500,0
2015-12-07,20.14,20.42,19.21,19.46,186600,0
2015-12-08,19.17,19.22,18.8,19.08,162898,0
2015-12-09,19.24,19.73,18.93,19.12,96300,0
2015-12-10,19.13,19.13,18.73,18.81,114200,0
2015-12-11,18.36,18.67,18.08,18.29,158000,0
2015-12-14,18.29,18.29,17.71,17.91,174769,0
2015-12-15,18.15,18.49,18.03,18.46,130900,0
2015-12-16,18.48,18.95,18.41,18.92,120400,0
2015-12-17,18.93,18.99,18.1,18.61,176600,0
2015-12-18,18.61,19.26,18.34,18.38,608900,0
2015-12-21,18.55,18.69,17.89,18.3,183200,0
2015-12-22,18.29,18.49,17.54,17.98,212515,0
2015-12-23,18.24,18.82,18,18.16,173700,0
2015-12-24,18.22,18.45,18.03,18.37,123516,0
2015-12-28,18.24,18.34,17.62,17.67,163081,0
2015-12-29,17.77,17.8,16.94,17.01,498391,0
2015-12-30,17.03,17.29,16.86,16.94,370932,0
2015-12-31,16.93,16.93,16.51,16.61,435348,0
2016-01-04,16.36,16.63,16.13,16.45,392382,0
2016-01-05,16.43,16.6,15.87,15.95,275920,0
2016-01-06,15.63,16.23,15.44,16.11,424649,0
2016-01-07,15.72,15.79,15.33,15.5,509656,0
2016-01-08,15.56,15.65,15.28,15.31,191700,0
2016-01-11,15.32,15.46,15,15.35,412439,0
2016-01-12,15.63,15.75,14.52,14.98,334317,0
2016-01-13,15.15,15.5153,14.62,14.74,362452,0
2016-01-14,14.84,15.55,14.56,15.21,285471,0
2016-01-15,14.73,15.1,14.45,15.07,354445,0
2016-01-19,15.21,15.26,13.69,13.83,515100,0
2016-01-20,13.69,14.22,13.35,14.02,597996,0
2016-01-21,14,14.07,13.54,13.93,441282,0
2016-01-22,14.32,14.64,14.15,14.4,259039,0
2016-01-25,14.32,14.33,13.795,13.82,216690,0
2016-01-26,13.92,14.41,13.83,14.14,187674,0
2016-01-27,14.11,14.375,13.9,14.03,209460,0
2016-01-28,14.32,14.47,14.02,14.21,240444,0
2016-01-29,14.35,14.74,13.94,14.68,502285,0
2016-02-01,14.59,14.6,14.14,14.17,297793,0
2016-02-02,13.88,14.33,13.47,13.67,460043,0
2016-02-03,14.1,15.12,14.1,15.08,389802,0
2016-02-04,15.05,16.19,15.04,15.51,299354,0
2016-02-05,15.41,15.59,14.8,14.85,316352,0
2016-02-08,14.64,15.36,14.53,14.96,256131,0
2016-02-09,14.77,15.02,14.52,14.85,209884,0
2016-02-10,14.94,15.12,14.46,14.47,185916,0
2016-02-11,14.17,14.46,13.71,13.94,176827,0
2016-02-12,14.09,14.62,13.755,14.05,283887,0
2016-02-16,14.25,14.7,14,14.62,349109,0
2016-02-17,14.79,15.23,14.75,15.07,281864,0
2016-02-18,15.16,15.28,14.84,15.16,198663,0
2016-02-19,15.07,15.15,14.47,14.95,169887,0
2016-02-22,15.24,15.48,14.98,15.05,197740,0
2016-02-23,14.98,15.101,14.62,14.86,274407,0
2016-02-24,15.5,17.84,15.21,17.15,900357,0
2016-02-25,17.1,17.1,15.304,16.8,761926,0
2016-02-26,16.92,17.86,16.53,17.79,764096,0
2016-02-29,17.7,17.7,17.15,17.17,547533,0
2016-03-01,17.32,17.5,16.67,16.85,392705,0
2016-03-02,16.79,16.84,16.51,16.8,331003,0
2016-03-03,16.81,17.26,16.78,17.06,315508,0
2016-03-04,17.06,17.65,17.02,17.2,258092,0
2016-03-07,17.22,17.75,17.16,17.49,462407,0
2016-03-08,17.3,17.41,16.41,16.41,305787,0
2016-03-09,16.42,16.58,16.2,16.39,240331,0
2016-03-10,16.47,16.55,15.89,16.3,333493,0
2016-03-11,16.51,17.01,16.33,16.85,291810,0
2016-03-14,16.62,16.82,16.09,16.1,178748,0
2016-03-15,15.97,15.97,15.61,15.74,185544,0
2016-03-16,15.75,16.1,15.6,15.97,296464,0
2016-03-17,16.03,16.5,15.92,16.45,544319,0
2016-03-18,16.53,16.795,16.19,16.31,453933,0
2016-03-21,16.18,16.36,15.77,16.13,174234,0
2016-03-22,15.97,16.25,15.67,15.69,235792,0
2016-03-23,15.55,15.96,15.37,15.69,461005,0
2016-03-24,15.52,15.9,15.41,15.89,449455,0
2016-03-28,15.94,16.3,15.81,16.3,276168,0
2016-03-29,16.16,17.58,16.07,17.44,371911,0
2016-03-30,17.57,17.82,16.76,17.25,310714,0
2016-03-31,17.25,17.38,17.03,17.3,287513,0
2016-04-01,17.12,17.55,16.805,17.51,351427,0
2016-04-04,17.47,17.47,16.86,16.86,196506,0
2016-04-05,16.66,17.12,16.62,17.09,321425,0
2016-04-06,17.13,18.29,17.09,18.2,524290,0
2016-04-07,17.95,18.08,17.44,17.87,443219,0
2016-04-08,18.15,18.65,17.76,17.98,419602,0
2016-04-11,18.08,18.65,18.06,18.57,227981,0
2016-04-12,18.57,19.08,18.23,19.04,278689,0
2016-04-13,19.17,19.6,18.85,19.31,362286,0
2016-04-14,19.37,19.6,19.13,19.47,256361,0
2016-04-15,19.34,19.99,19.16,19.9,441579,0
2016-04-18,19.64,20.75,19.64,20.59,438158,0
2016-04-19,20.68,21.01,20.42,20.91,398117,0
2016-04-20,20.93,21.5,20.65,21.28,362398,0
2016-04-21,21.48,22.17,21.3475,22.13,478567,0
2016-04-22,22.09,22.34,21.96,22.09,271503,0
2016-04-25,22.09,22.39,21.64,21.89,412758,0
2016-04-26,22.09,23.1,22.045,23.06,480722,0
2016-04-27,22.99,24,22.84,23.54,753187,0
2016-04-28,23.49,25.25,22.19,22.33,1292018,0
2016-04-29,22.22,23.14,22.21,22.71,566504,0
2016-05-02,22.85,23.15,22.48,23.15,421664,0
2016-05-03,22.83,23.03,22.53,22.62,339091,0
2016-05-04,24.2,26.64,24.0236,25.95,4185362,0
2016-05-05,26.05,26.1,25.03,25.26,968566,0
2016-05-06,25.2,25.94,24.52,25.79,562864,0
2016-05-09,25.67,25.67,24.74,24.99,355961,0
2016-05-10,25.02,26.13,25.02,25.84,362480,0
2016-05-11,25.89,27.03,25.78,26.57,715178,0
2016-05-12,26.87,27.58,26.55,26.94,607366,0
2016-05-13,26.95,27.485,26.2,26.28,504718,0
2016-05-16,26.49,26.8,26.12,26.5,587392,0
2016-05-17,26.32,27.26,26.31,26.41,586798,0
2016-05-18,26.31,26.82,25.85,26.19,337476,0
2016-05-19,26.08,26.39,25.34,26.05,317468,0
2016-05-20,26.23,26.37,25.74,26.01,314116,0
2016-05-23,26.05,26.64,25.835,26.34,273559,0
2016-05-24,26.52,26.92,26.12,26.73,351978,0
2016-05-25,26.89,27.22,26.4,26.74,320841,0
2016-05-26,26.93,27.16,26.27,26.42,219081,0
2016-05-27,26.34,27.25,26.06,27.04,439407,0
2016-05-31,27.14,27.78,26.98,27.19,437156,0
2016-06-01,27.02,27.16,26.64,27.15,453051,0
2016-06-02,27.3,27.3,26.79,27.19,226322,0
2016-06-03,27.23,27.6819,27.11,27.47,379991,0
2016-06-06,27.67,28.4453,27.35,28.13,443278,0
2016-06-07,28.27,28.82,28,28.74,314913,0
2016-06-08,28.88,29.0799,28.33,28.79,259750,0
2016-06-09,28.45,28.45,27.58,27.79,321579,0
2016-06-10,27.62,27.68,26.65,27.48,254557,0
2016-06-13,27.32,27.42,26.38,26.39,326632,0
2016-06-14,26.27,26.38,25.54,25.97,419598,0
2016-06-15,26.16,26.76,25.89,26.04,268438,0
2016-06-16,25.81,26.04,25.14,25.83,378805,0
2016-06-17,25.9,26.49,25.64,26.29,607230,0
2016-06-20,26.55,27.45,26.36,27.41,485984,0
2016-06-21,27.4,27.46,26.65,27.1,356596,0
2016-06-22,27.1,27.255,26.6,26.88,250648,0
2016-06-23,27.67,29.76,27.35,28.97,816577,0
2016-06-24,27.56,28.18,27.28,27.35,541023,0
2016-06-27,26.97,27.01,25.43,25.91,667263,0
2016-06-28,26.62,26.79,25.47,26.25,591081,0
2016-06-29,26.69,27.35,26.498,27.06,484303,0
2016-06-30,27.13,28.06,26.67,27.93,924327,0
2016-07-01,27.84,28.41,27.46,27.83,757825,0
2016-07-05,27.61,27.77,27.19,27.37,322850,0
2016-07-06,27.23,27.67,26.995,27.47,474935,0
2016-07-07,27.58,27.77,26.97,27.39,353348,0
2016-07-08,27.89,28.65,27.66,28.59,434426,0
2016-07-11,28.85,29.63,28.81,29.36,422150,0
2016-07-12,29.76,30.4471,29.32,30.28,401601,0
2016-07-13,30.28,30.72,30.04,30.53,454223,0
2016-07-14,30.45,30.955,30.11,30.36,418754,0
2016-07-15,30.61,30.62,30.01,30.45,245477,0
2016-07-18,30.36,30.41,29.8,30.06,295608,0
2016-07-19,29.84,29.89,29.33,29.47,193065,0
2016-07-20,28.82,29.96,28.54,29.61,287563,0
2016-07-21,29.63,29.86,29.39,29.76,236912,0
2016-07-22,29.43,29.69,28.56,29.45,509655,0
2016-07-25,29.32,29.87,29.04,29.85,430398,0
2016-07-26,29.67,30.2999,29.67,29.68,291965,0
2016-07-27,29.91,30.05,29.325,29.61,348913,0
2016-07-28,26.45,29.01,26.34,27.76,1771292,0
2016-07-29,27.62,30,27.36,29.91,689703,0
2016-08-01,29.97,30.23,28.77,29.46,367054,0
2016-08-02,29.39,29.7399,28.37,28.58,492237,0
2016-08-03,28.62,28.83,28.13,28.72,219395,0
2016-08-04,28.54,29.05,28.3,28.73,193786,0
2016-08-05,29,29.37,28.79,29.1,171867,0
2016-08-08,29.18,29.7,28.76,29.67,220720,0
2016-08-09,29.67,30.18,29.11,30,291424,0
2016-08-10,30.22,32.56,29.94,32.22,1457329,0
2016-08-11,32.5,33.75,32.258,32.72,1373795,0
2016-08-12,32.08,32.3,29.75,29.91,1254193,0
2016-08-15,30.15,30.8192,29.93,30.51,497809,0
2016-08-16,30.48,32.53,30.1,32.14,2407872,0
2016-08-17,31.86,32.74,31.66,31.79,1188674,0
2016-08-18,32.02,32.3832,31.65,32.28,421645,0
2016-08-19,32.07,33.66,31.91,33.5,702092,0
2016-08-22,33.59,34.23,32.92,33.79,679369,0
2016-08-23,33.79,34.45,33.41,34.17,670007,0
2016-08-24,34.09,34.43,33.54,33.72,464432,0
2016-08-25,33.5,34.71,33.15,34.6,525725,0
2016-08-26,34.7,35.97,34.43,35.25,784490,0
2016-08-29,35.43,36.39,34.94,36.32,672760,0
2016-08-30,36.2,36.855,36.13,36.58,560535,0
2016-08-31,36.5,36.73,35.31,36.06,533263,0
2016-09-01,36.21,36.84,35.445,36.24,364237,0
2016-09-02,36.9,37.03,36.03,37.01,474092,0
2016-09-06,37.18,37.5,36.37,36.47,596961,0
2016-09-07,36.36,36.74,35.72,36.41,412780,0
2016-09-08,36.33,36.61,35.95,36.01,438683,0
2016-09-09,35.5,35.67,33.47,33.8,723321,0
2016-09-12,33.74,34.17,33.09,33.91,614498,0
2016-09-13,33.28,33.99,32.33,32.81,375481,0
2016-09-14,32.93,33.54,32.8,33.26,551875,0
2016-09-15,33.15,34.33,33.05,34.1,435988,0
2016-09-16,34.12,34.24,33.54,33.77,381654,0
2016-09-19,34.16,34.6,33.78,33.81,425060,0
2016-09-20,33.92,34.2,33.25,33.27,195099,0
2016-09-21,33.88,34.36,33.72,34.07,519606,0
2016-09-22,34.58,34.82,33.72,33.89,441329,0
2016-09-23,33.84,33.84,33.05,33.12,320034,0
2016-09-26,33.11,34.04,32.88,33.63,395552,0
2016-09-27,33.4,34.34,33.4,34.25,309722,0
2016-09-28,34.42,35.31,34.1,35.3,308798,0
2016-09-29,35.2,35.48,34.46,34.48,394805,0
2016-09-30,34.58,35.25,34.251,35.04,522122,0
2016-10-03,35.09,35.185,33.99,34.41,321843,0
2016-10-04,34.43,34.62,33.06,33.09,584126,0
2016-10-05,33.51,34.95,33.321,34.46,489938,0
2016-10-06,34.25,35.28,34.25,35.2,276445,0
2016-10-07,35.14,35.14,34.05,34.36,288429,0
2016-10-10,34.75,35.64,34.59,35.42,258443,0
2016-10-11,35.12,35.19,33.98,34.47,402438,0
2016-10-12,34.5,34.9,34.3,34.51,117982,0
2016-10-13,33.9,34.02,33.35,33.74,446809,0
2016-10-14,34.01,34.25,33.2,33.26,252607,0
2016-10-17,33.15,33.25,32.59,32.6,445892,0
2016-10-18,33,33.04,32.5701,32.79,393544,0
2016-10-19,32.99,33.83,32.58,33.39,368061,0
2016-10-20,33.18,34.02,33.18,33.43,275410,0
2016-10-21,33.06,34.03,33.06,33.59,162608,0
2016-10-24,33.92,34.11,33.21,33.39,185084,0
2016-10-25,33.32,33.32,32.25,32.52,341930,0
2016-10-26,32.21,32.4099,31.04,31.49,676695,0
2016-10-27,29.76,29.95,25.32,25.59,2682100,0
2016-10-28,25.6,27.429,25.26,25.54,1344342,0
2016-10-31,25.44,25.95,24.95,25.63,1084267,0
2016-11-01,26.05,27.14,26.02,26.89,759103,0
2016-11-02,26.72,26.94,26.5,26.6,465594,0
2016-11-03,26.65,27.41,26.62,26.97,391025,0
2016-11-04,26.86,27.15,26.52,26.54,321495,0
2016-11-07,27.22,27.28,26.26,26.44,367148,0
2016-11-08,26.38,26.61,25.96,26.31,276145,0
2016-11-09,25.91,27.49,25.91,27.28,385821,0
2016-11-10,27.75,28.59,27.5334,28.2,353433,0
2016-11-11,28.1,28.6475,27.91,28.45,319447,0
2016-11-14,28.76,29.03,28.22,28.75,250979,0
2016-11-15,28.4,29.78,28.4,29.52,403254,0
2016-11-16,29.37,29.97,29.09,29.85,314756,0
2016-11-17,30,30.05,29.66,29.76,280526,0
2016-11-18,29.75,29.96,29.4,29.92,184170,0
2016-11-21,30.18,30.33,29.8,30.06,216682,0
2016-11-22,30.25,30.71,30,30.67,266339,0
2016-11-23,30.53,31.44,30.53,31.29,344637,0
2016-11-25,31.3,31.3,30.69,30.83,166223,0
2016-11-28,30.78,31.03,29.73,29.81,429699,0
2016-11-29,29.61,30.13,29.58,29.61,343556,0
2016-11-30,30.1,31.15,29.955,30.83,414140,0
2016-12-01,31.07,31.33,30.62,31.1,316003,0
2016-12-02,30.99,31.09,30.54,31.08,238211,0
2016-12-05,31.41,32.1,31.24,31.9,465535,0
2016-12-06,31.7,32.46,31.28,32.46,450713,0
2016-12-07,32.59,32.595,31.86,31.92,283922,0
2016-12-08,32.1,32.83,31.82,32.77,347102,0
2016-12-09,32.97,32.975,32.42,32.88,252079,0
2016-12-12,33,33.13,32.44,32.87,216590,0
2016-12-13,33.12,33.98,32.97,33.29,264426,0
2016-12-14,33.04,33.61,32.09,32.43,361835,0
2016-12-15,32.28,33.4,31.701,33.29,308404,0
2016-12-16,33.44,33.44,31.83,31.99,1513314,0
2016-12-19,31.99,32,30.36,30.55,613381,0
2016-12-20,30.79,31.025,30.21,30.7,465852,0
2016-12-21,30.66,30.89,29.79,29.8,367407,0
2016-12-22,29.87,29.87,28.79,28.94,382853,0
2016-12-23,28.91,29.82,28.84,29.79,203626,0
2016-12-27,29.8,29.85,28.9,29.15,335860,0
2016-12-28,29.33,29.78,28.46,28.56,302978,0
2016-12-29,28.55,29.12,28.55,28.88,225632,0
2016-12-30,28.9,28.97,28.42,28.48,351278,0
2017-01-03,28.99,29.48,28.45,28.92,411049,0
2017-01-04,28.92,29.36,28.91,29.16,383043,0
2017-01-05,29.18,29.19,28.445,28.53,451449,0
2017-01-06,28.67,28.67,27.925,28.26,394734,0
2017-01-09,28.22,28.47,27.37,27.78,519395,0
2017-01-10,27.83,28.47,27.74,28.45,452025,0
2017-01-11,28.42,29.03,28.02,28.44,412705,0
2017-01-12,28.31,28.5,27.79,28.11,327683,0
2017-01-13,28.01,28.6,27.96,28.28,272210,0
2017-01-17,28.03,28.065,27.13,27.45,698207,0
2017-01-18,27.54,28.02,27.04,27.52,477526,0
2017-01-19,27.5,27.73,26.8,26.93,384252,0
2017-01-20,27.06,27.46,27.06,27.17,308931,0
2017-01-23,27.07,27.35,26.87,27.2,201595,0
2017-01-24,27.4,28.16,27.12,28.16,298735,0
2017-01-25,28.22,28.4378,28,28.15,264888,0
2017-01-26,28.16,28.22,27.15,27.3,357453,0
2017-01-27,27.26,27.4086,26.6,26.81,397594,0
2017-01-30,26.56,26.699,25.905,26.49,277643,0
2017-01-31,26.48,27.1496,26.34,26.86,477057,0
2017-02-01,27.07,27.39,26.695,27.18,534301,0
2017-02-02,27.14,27.58,26.67,27.37,549287,0
2017-02-03,27.44,27.69,27.03,27.39,334586,0
2017-02-06,27.26,27.26,26.78,27.03,254621,0
2017-02-07,26.95,27.19,26.7378,26.99,282626,0
2017-02-08,26.93,27.18,26.26,26.8,420898,0
2017-02-09,26.85,27.31,26.72,27.29,156183,0
2017-02-10,27.26,28.25,27.14,27.84,488086,0
2017-02-13,27.79,27.79,26.82,27.31,529546,0
2017-02-14,27.3,27.41,26.8,26.99,298548,0
2017-02-15,26.86,27.15,26.48,27.06,317616,0
2017-02-16,27.04,27.35,27.014,27.12,188162,0
2017-02-17,27,27.14,26.62,26.95,233104,0
2017-02-21,27.01,28.29,26.98,28.21,422624,0
2017-02-22,27.92,28.17,27.32,27.6,267548,0
2017-02-23,27.8,27.85,26.75,27.17,355486,0
2017-02-24,26.8,27.2,26.62,26.81,379797,0
2017-02-27,26.76,28.09,26.65,27.49,724217,0
2017-02-28,25.41,28.12,25.09,27.23,1406524,0
2017-03-01,27.67,28.99,27.37,28.4,937241,0
2017-03-02,28.31,28.41,27.39,27.66,454885,0
2017-03-03,27.67,27.87,27.28,27.65,278895,0
2017-03-06,27.22,27.49,26.59,27.1,337282,0
2017-03-07,27.05,27.28,26.78,26.94,306159,0
2017-03-08,27.03,27.15,26.71,26.95,512044,0
2017-03-09,26.84,27.05,26.66,26.91,396907,0
2017-03-10,27.14,28.65,27.08,27.8,444672,0
2017-03-13,27.71,28.574,27.6,28.35,373411,0
2017-03-14,28.05,28.57,27.53,28.07,241879,0
2017-03-15,28.4,29.1,28.11,29.04,361730,0
2017-03-16,29.37,29.9,28.73,29.54,378791,0
2017-03-17,29.62,29.9,29.29,29.66,576436,0
2017-03-20,29.57,29.5792,28.66,28.73,240497,0
2017-03-21,28.87,28.93,27.91,28.6,334568,0
2017-03-22,28.53,28.55,27.93,28.5,328521,0
2017-03-23,28.42,28.91,28.16,28.88,269966,0
2017-03-24,28.89,29.03,28.12,28.12,283833,0
2017-03-27,27.63,28.63,27.32,28.51,187080,0
2017-03-28,28.46,29,28.18,28.96,200720,0
2017-03-29,28.89,29.57,28.66,29.55,383990,0
2017-03-30,29.42,30.77,29.42,30.61,481307,0
2017-03-31,30.57,31.27,30.3201,30.92,390068,0
2017-04-03,31.06,31.195,29.73,30.34,446603,0
2017-04-04,30.45,30.94,30.44,30.83,419002,0
2017-04-05,31.26,31.58,30.96,31,440242,0
2017-04-06,31.08,31.34,30.6,31.22,300539,0
2017-04-07,31.08,31.32,30.65,30.98,394889,0
2017-04-10,31.14,31.84,30.96,31.65,362194,0
2017-04-11,31.61,32.83,31.26,32.83,491412,0
2017-04-12,32.5,32.5,31.34,31.83,580330,0
2017-04-13,31.76,31.87,30.69,30.76,467350,0
2017-04-17,30.83,31.27,30.3,31.1,398188,0
2017-04-18,30.83,31.31,30.46,31.3,309811,0
2017-04-19,31.42,31.695,30.98,31.12,238971,0
2017-04-20,31.3,32.15,31.3,32,302606,0
2017-04-21,31.93,32.62,31.55,32.5,654011,0
2017-04-24,33.07,33.54,32.76,33.35,520801,0
2017-04-25,33.76,33.88,32.66,33.4,698146,0
2017-04-26,33.24,33.62,32.66,33.14,424340,0
2017-04-27,34.2,35.58,33.93,34.46,734445,0
2017-04-28,34.46,34.88,32.53,32.71,641608,0
2017-05-01,32.93,33.64,32.18,33.54,541979,0
2017-05-02,33.49,34.23,32.93,34.1,430559,0
2017-05-03,33.86,34.1,33.62,33.95,302321,0
2017-05-04,33.82,34.01,32.94,33.37,322026,0
2017-05-05,33.58,33.82,33.12,33.78,223667,0
2017-05-08,33.78,33.8689,33.32,33.78,286929,0
2017-05-09,33.82,33.91,33.11,33.61,373727,0
2017-05-10,33.63,35,33.55,34.63,271881,0
2017-05-11,34.57,35.01,33.92,34.57,302431,0
2017-05-12,34.46,34.83,34.46,34.52,217509,0
2017-05-15,34.9,35.44,34.59,34.77,246455,0
2017-05-16,34.91,35.25,34.39,35.24,248092,0
2017-05-17,34.57,35.05,34.19,34.23,290677,0
2017-05-18,33.95,34.3,33.41,34.14,364908,0
2017-05-19,34.26,34.9,34.225,34.49,260047,0
2017-05-22,34.98,34.98,34.13,34.19,196877,0
2017-05-23,34.31,34.34,33.9,34,220785,0
2017-05-24,33.93,34.16,33.68,34.07,257562,0
2017-05-25,34.21,34.42,33.67,33.76,212541,0
2017-05-26,33.77,33.77,33.26,33.39,188945,0
2017-05-30,33.21,33.77,32.85,32.92,375270,0
2017-05-31,32.94,32.94,32.03,32.3,371689,0
2017-06-01,32.49,32.62,31.88,32.4,488519,0
2017-06-02,32.5,33,32.06,32.31,401669,0
2017-06-05,32.24,32.41,31.655,32.09,319322,0
2017-06-06,31.88,32.73,31.68,32.55,238372,0
2017-06-07,32.45,32.74,31.62,31.74,224288,0
2017-06-08,31.64,31.99,31.505,31.89,199079,0
2017-06-09,32,32.32,31.64,32.22,270566,0
2017-06-12,32.23,32.5,31.84,32.18,293302,0
2017-06-13,32.25,32.645,32.05,32.51,163664,0
2017-06-14,32.58,32.7,31.98,32.19,145052,0
2017-06-15,31.76,32.25,31.01,31.41,142223,0
2017-06-16,31.21,31.45,31.01,31.42,278028,0
2017-06-19,31.65,31.81,31.52,31.53,144718,0
2017-06-20,31.29,31.45,30.7,31.29,212749,0
2017-06-21,31.45,31.89,31.13,31.2,306373,0
2017-06-22,31.31,31.69,31.12,31.47,235292,0
2017-06-23,31.55,32.49,31.44,32.45,378599,0
2017-06-26,32.56,32.64,32.12,32.27,198578,0
2017-06-27,32.39,33.49,32.39,32.48,291272,0
2017-06-28,32.75,33.58,32.72,33.51,241902,0
2017-06-29,33.68,33.86,33.061,33.75,208119,0
2017-06-30,33.85,34.68,33.79,34.44,246943,0
2017-07-03,34.69,34.89,34.055,34.17,86512,0
2017-07-05,34.08,34.44,33.3,33.8,116716,0
2017-07-06,33.87,33.87,33.23,33.5,203250,0
2017-07-07,33.5,33.96,33.31,33.89,194541,0
2017-07-10,33.72,34.2,33.61,34.01,148802,0
2017-07-11,34.04,34.44,33.76,34.19,119392,0
2017-07-12,34.56,34.9,34.29,34.47,102634,0
2017-07-13,34.69,34.69,34.145,34.48,169511,0
2017-07-14,34.56,34.88,34.39,34.68,108434,0
2017-07-17,34.71,35.61,34.4335,35.13,298938,0
2017-07-18,35.09,35.32,34.53,35.04,122886,0
2017-07-19,35.11,35.515,35,35.43,139060,0
2017-07-20,35.4,35.4,34.75,35.08,107503,0
2017-07-21,35.27,35.27,34.61,34.94,160941,0
2017-07-24,34.95,35.44,34.65,35.3,166150,0
2017-07-25,35.59,35.59,35.0603,35.45,235805,0
2017-07-26,35.44,35.44,34.14,34.53,331113,0
2017-07-27,37,37.5,34.91,35.88,792834,0
2017-07-28,35.89,37,35.76,36.95,250441,0
2017-07-31,37.14,37.5,36.65,37.2,294965,0
2017-08-01,37.24,37.44,36.54,36.86,228846,0
2017-08-02,36.71,37.2,36.06,36.73,162974,0
2017-08-03,36.64,37.01,36.23,36.35,192925,0
2017-08-04,36.96,36.96,36.53,36.72,162759,0
2017-08-07,36.74,36.93,36.32,36.48,120538,0
2017-08-08,36.22,36.92,35.91,36.07,133046,0
2017-08-09,35.5,35.74,35,35.17,196736,0
2017-08-10,35.09,35.09,33.73,33.84,304441,0
2017-08-11,32.85,33.97,32.85,33.76,241541,0
2017-08-14,34,34.22,33.68,34.16,264279,0
2017-08-15,34.04,34.22,32.72,34.16,419681,0
2017-08-16,34.36,34.72,34.09,34.37,211616,0
2017-08-17,34.34,34.58,33.53,33.57,153091,0
2017-08-18,33.2,34.15,33.19,34.01,282236,0
2017-08-21,34.02,34.04,33.41,33.76,240953,0
2017-08-22,34.03,34.54,34.01,34.42,150381,0
2017-08-23,34.26,34.65,34.26,34.45,123121,0
2017-08-24,34.51,34.71,34.05,34.31,107535,0
2017-08-25,34.59,34.7193,33.65,33.67,222106,0
2017-08-28,33.79,33.94,33.4,33.58,251969,0
2017-08-29,33.35,33.54,33.03,33.27,172623,0
2017-08-30,33.29,33.6,32.96,33.04,157132,0
2017-08-31,33.04,33.21,32.7,32.83,295078,0
2017-09-01,33.02,33.43,32.581,33.43,281104,0
2017-09-05,33.4,33.6043,32.37,32.48,186132,0
2017-09-06,32.61,32.75,32.3,32.41,184068,0
2017-09-07,32.54,32.73,32.29,32.43,176887,0
2017-09-08,32.39,32.39,31.48,31.7,326503,0
2017-09-11,32.03,32.93,32.03,32.44,230168,0
2017-09-12,32.5,33.11,32.5,32.74,235205,0
2017-09-13,32.6,32.66,32.26,32.46,154045,0
2017-09-14,32.35,32.83,32.35,32.48,212237,0
2017-09-15,32.31,33.02,32.28,32.68,411198,0
2017-09-18,32.82,33.42,32.71,33.12,265477,0
2017-09-19,33.24,33.645,33.12,33.36,370166,0
2017-09-20,33.4,34.15,33.26,34.03,243553,0
2017-09-21,34.14,35.075,34.14,34.8,254372,0
2017-09-22,34.94,35.93,34.9232,35.85,290413,0
2017-09-25,35.76,36.3,35.57,35.91,238584,0
2017-09-26,36.07,36.38,35.88,36.15,218648,0
2017-09-27,36.36,36.74,36.02,36.41,325138,0
2017-09-28,36.51,37.04,36.35,36.98,150931,0
2017-09-29,37.98,40.75,37.7,40.44,862116,0
2017-10-02,40.44,41.76,40.44,41.76,549971,0
2017-10-03,42.03,42.26,41.4,41.66,389852,0
2017-10-04,41.66,41.99,40.71,40.85,350689,0
2017-10-05,40.94,41.12,40.64,40.9,267668,0
2017-10-06,40.14,40.8,39.99,40.71,287327,0
2017-10-09,40.67,40.8,40.47,40.61,171789,0
2017-10-10,41.06,41.38,40.49,40.56,225578,0
2017-10-11,41.38,41.9,40.91,41.04,412528,0
2017-10-12,40.9,41.225,40.75,41.1,268378,0
2017-10-13,41.32,42.12,41.2,42.03,272999,0
2017-10-16,42.24,42.2665,41.75,41.96,215115,0
2017-10-17,41.95,41.98,41.31,41.41,163884,0
2017-10-18,41.51,41.6,40.89,40.97,268378,0
2017-10-19,40.59,41,40.28,40.73,253549,0
2017-10-20,41.14,42.14,41.01,41.99,241570,0
2017-10-23,42.06,42.53,41.775,42.25,286585,0
2017-10-24,42.41,42.6,41.755,41.98,378049,0
2017-10-25,45.9,47.33,44.1,47,925762,0
2017-10-26,47.47,48.74,46.86,48.57,702658,0
2017-10-27,47,48.5,46.52,48.47,618195,0
2017-10-30,48.7413,49.5,47.6,47.76,462336,0
2017-10-31,47.85,49.43,47.64,49.03,497711,0
2017-11-01,49.5,50.14,48.8,49.34,490745,0
2017-11-02,49.51,49.74,48.75,49.35,241855,0
2017-11-03,49.33,50.05,48.815,49.89,353042,0
2017-11-06,50.09,51.23,49.95,50.74,333069,0
2017-11-07,50.88,50.88,49.09,49.14,244372,0
2017-11-08,48.82,49.8,48.5629,49.34,235441,0
2017-11-09,48.89,49.54,48.12,48.7,226719,0
2017-11-10,48.74,49.24,48.38,48.44,364507,0
