Date,Open,High,Low,Close,Volume,OpenInt
2010-11-12,14.988,16.191,14.988,16.055,1034471,0
2010-11-15,16.715,16.754,15.163,16.007,953307,0
2010-11-16,15.522,15.754,14.843,15.037,675438,0
2010-11-17,15.037,16.162,15.037,16.007,1023563,0
2010-11-18,16.414,16.977,16.104,16.307,913138,0
2010-11-19,16.239,17.462,16.084,17.462,503297,0
2010-11-22,17.083,20.062,17.083,20.003,672010,0
2010-11-23,19.8,19.8,18.771,19.179,400123,0
2010-11-24,19.528,19.742,18.471,18.5,628267,0
2010-11-26,18.218,18.277,17.501,17.85,118724,0
2010-11-29,18.267,18.267,16.21,16.647,647964,0
2010-11-30,16.356,16.763,15.298,15.677,345777,0
2010-12-01,15.968,17.656,15.968,16.928,492427,0
2010-12-02,17.248,18.898,17.074,18.81,381923,0
2010-12-03,18.849,19.159,18.248,18.5,210749,0
2010-12-06,18.694,19.237,17.268,17.462,599128,0
2010-12-07,17.753,18.218,16.007,18.102,295510,0
2010-12-08,18.616,18.616,16.977,17.462,153018,0
2010-12-09,17.122,17.559,16.298,16.356,341071,0
2010-12-10,16.404,16.919,16.395,16.637,214954,0
2010-12-13,16.986,17.947,16.986,17.374,289271,0
2010-12-14,17.617,17.908,16.676,16.919,232143,0
2010-12-15,17.103,17.103,16.298,16.395,149604,0
2010-12-16,16.889,17.365,16.259,16.395,373388,0
2010-12-17,16.21,17.559,16.21,17.122,156570,0
2010-12-20,17.433,18.024,16.783,17.995,107748,0
2010-12-21,18.374,18.432,18.286,18.432,270377,0
2010-12-22,18.432,19.664,18.286,19.441,511701,0
2010-12-23,19.615,19.965,19.189,19.46,137550,0
2010-12-27,19.567,19.625,19.072,19.431,45307,0
2010-12-28,19.402,19.402,18.917,19.111,47249,0
2010-12-29,18.946,19.033,17.801,18.471,111039,0
2010-12-30,18.151,18.965,18.151,18.771,25284,0
2010-12-31,18.781,19.383,18.636,18.965,115527,0
2011-01-03,19.256,19.402,18.112,18.5,103898,0
2011-01-04,18.442,18.917,17.239,17.365,113373,0
2011-01-05,17.248,17.743,17.239,17.462,61323,0
2011-01-06,17.704,17.801,17.316,17.51,34386,0
2011-01-07,17.384,17.957,17.365,17.539,31804,0
2011-01-10,17.501,18.151,17.501,17.83,46134,0
2011-01-11,17.801,18.606,17.714,18.461,56667,0
2011-01-12,18.674,18.82,18.141,18.286,30547,0
2011-01-13,18.315,18.325,17.947,17.947,33894,0
2011-01-14,17.704,17.792,17.442,17.607,103589,0
2011-01-18,17.821,17.83,17.462,17.675,247463,0
2011-01-19,17.976,18.189,17.801,18.112,78757,0
2011-01-20,17.976,18.024,17.471,17.607,142512,0
2011-01-21,17.52,17.539,16.375,16.463,201860,0
2011-01-24,16.463,16.851,16.055,16.104,144072,0
2011-01-25,16.007,16.201,15.764,15.958,88719,0
2011-01-26,15.822,16.249,15.143,16.113,205476,0
2011-01-27,16.113,16.113,15.58,15.822,33177,0
2011-01-28,15.948,15.997,15.308,15.56,290886,0
2011-01-31,15.444,15.716,15.095,15.648,129946,0
2011-02-01,15.376,16.007,15.376,15.754,127095,0
2011-02-02,15.716,15.813,15.444,15.531,82766,0
2011-02-03,15.512,15.609,15.463,15.522,39432,0
2011-02-04,15.657,15.754,15.463,15.531,63594,0
2011-02-07,15.706,15.706,15.289,15.522,69372,0
2011-02-08,15.522,16.482,15.522,15.56,165329,0
2011-02-09,15.754,15.929,15.357,15.541,65612,0
2011-02-10,15.609,15.677,15.434,15.522,76982,0
2011-02-11,15.328,15.648,15.279,15.551,97671,0
2011-02-14,15.396,15.842,15.396,15.677,58983,0
2011-02-15,15.677,15.871,15.677,15.813,28801,0
2011-02-16,15.832,15.958,15.793,15.89,41505,0
2011-02-18,15.948,15.958,15.861,15.939,77650,0
2011-02-22,15.793,15.958,15.628,15.793,272690,0
2011-02-23,15.531,15.706,15.434,15.58,117005,0
2011-02-24,15.551,15.735,14.639,14.969,287174,0
2011-02-25,15.483,15.483,12.902,13.222,680433,0
2011-02-28,13.213,13.232,12.291,12.573,294052,0
2011-03-01,12.437,13.222,12.388,12.611,452822,0
2011-03-02,12.573,14.134,12.573,14.096,431037,0
2011-03-03,14.018,14.193,13.096,14.037,316300,0
2011-03-04,13.969,13.969,13.378,13.62,149251,0
2011-03-07,13.62,13.688,13.349,13.572,254182,0
2011-03-08,13.523,13.523,12.767,12.97,134613,0
2011-03-09,12.97,13.581,12.776,13.271,258426,0
2011-03-10,13.164,13.843,13.164,13.775,482633,0
2011-03-11,13.581,13.872,13.484,13.775,88409,0
2011-03-14,13.659,13.708,13.446,13.669,161705,0
2011-03-15,13.465,13.688,13.31,13.552,87128,0
2011-03-16,13.533,13.669,13.019,13.252,132088,0
2011-03-17,13.281,13.349,12.834,13.096,162297,0
2011-03-18,13.106,13.164,12.999,13.077,79983,0
2011-03-21,13.339,14.037,13.096,13.737,108912,0
2011-03-22,13.727,13.969,13.659,13.785,53917,0
2011-03-23,13.688,14.037,13.581,13.775,101366,0
2011-03-24,13.969,15.124,13.969,14.736,131740,0
2011-03-25,14.823,15.347,14.561,15.231,75266,0
2011-03-28,15.357,15.57,14.823,15.492,90535,0
2011-03-29,15.318,15.541,15.172,15.231,108406,0
2011-03-30,15.192,15.192,14.746,14.881,167801,0
2011-03-31,14.6,14.765,13.921,14.193,310706,0
2011-04-01,14.231,15.57,14.222,14.94,518587,0
2011-04-04,14.716,15.017,14.338,14.91,138351,0
2011-04-05,14.901,15.143,14.736,14.881,50715,0
2011-04-06,14.784,15.163,14.784,15.104,23264,0
2011-04-07,15.25,15.929,15.163,15.735,100970,0
2011-04-08,15.958,16.191,15.648,15.881,85523,0
2011-04-11,15.871,16.055,15.434,15.716,44715,0
2011-04-12,15.725,15.832,14.357,14.474,102992,0
2011-04-13,14.668,14.804,14.377,14.61,21714,0
2011-04-14,14.833,15.434,14.571,15.425,55867,0
2011-04-15,15.114,15.968,15.027,15.958,55249,0
2011-04-18,15.764,16.181,15.657,16.113,68281,0
2011-04-19,16.239,16.579,15.997,16.501,140827,0
2011-04-20,16.763,16.763,16.249,16.346,42677,0
2011-04-21,16.589,17.035,16.346,16.996,41897,0
2011-04-25,17.122,17.52,16.802,17.442,41423,0
2011-04-26,17.462,17.462,16.569,17.171,30855,0
2011-04-27,16.996,17.442,16.996,17.374,61576,0
2011-04-28,17.413,17.733,17.142,17.384,77822,0
2011-04-29,15.851,17.898,15.851,17.384,138511,0
2011-05-02,17.18,17.413,16.851,17.016,54025,0
2011-05-03,17.103,17.103,16.433,16.511,41205,0
2011-05-04,16.492,16.754,16.007,16.433,55693,0
2011-05-05,16.492,16.598,16.191,16.201,31119,0
2011-05-06,16.22,16.327,16.094,16.191,65447,0
2011-05-09,16.249,16.424,16.172,16.239,48662,0
2011-05-10,16.249,16.249,15.483,15.677,92557,0
2011-05-11,15.764,15.764,15.182,15.473,54795,0
2011-05-12,15.551,15.551,15.143,15.454,31461,0
2011-05-13,15.25,15.396,15.104,15.201,8486,0
2011-05-16,15.231,15.774,13.756,13.95,189259,0
2011-05-17,14.387,14.532,13.523,13.678,153824,0
2011-05-18,13.659,14.823,13.659,14.668,132172,0
2011-05-19,14.775,15.434,14.222,14.367,74013,0
2011-05-20,14.445,14.532,14.319,14.396,51691,0
2011-05-23,14.338,14.6,13.678,13.727,434537,0
2011-05-24,13.785,14.057,13.63,13.708,25720,0
2011-05-25,13.824,14.125,13.339,13.416,209176,0
2011-05-26,13.523,13.562,11.661,11.68,378997,0
2011-05-27,12.611,12.757,11.981,12.437,397466,0
2011-05-31,13.077,13.077,12.32,12.456,254847,0
2011-06-01,12.456,12.563,11.505,11.641,330553,0
2011-06-02,11.806,12.398,11.738,12.049,800503,0
2011-06-03,12,12,11.641,11.758,628630,0
2011-06-06,11.709,11.835,10.671,11.069,340680,0
2011-06-07,11.011,11.195,9.817,9.992,410608,0
2011-06-08,9.914,10.496,9.507,9.847,319494,0
2011-06-09,9.701,9.953,9.3808,9.672,205241,0
2011-06-10,9.565,10.273,9.4099,9.934,180852,0
2011-06-13,9.827,11.117,9.827,10.341,347966,0
2011-06-14,10.341,11.602,10.099,11.205,419912,0
2011-06-15,11.146,11.195,10.768,10.807,60063,0
2011-06-16,10.768,10.885,10.118,10.215,234253,0
2011-06-17,10.4,10.506,9.517,9.73,716320,0
2011-06-20,9.614,10.041,9.604,9.633,216134,0
2011-06-21,9.759,10.089,9.614,9.847,84184,0
2011-06-22,9.885,10.458,9.885,10.138,104246,0
2011-06-23,10.108,10.429,9.924,9.992,58718,0
2011-06-24,10.011,10.07,9.895,9.944,88874,0
2011-06-27,9.953,11.486,9.953,11.127,930367,0
2011-06-28,11.127,11.273,10.623,10.894,125318,0
2011-06-29,11.127,11.127,10.72,10.991,56881,0
2011-06-30,11.195,11.195,10.846,10.904,32319,0
2011-07-01,11.02,12.223,11.02,12.107,161775,0
2011-07-05,12.708,13.892,12.369,13.659,434007,0
2011-07-06,13.601,13.863,13.31,13.407,193105,0
2011-07-07,13.533,13.581,12.893,13.416,360833,0
2011-07-08,13.484,13.911,13.349,13.902,328801,0
2011-07-11,14.241,14.241,12.805,12.834,357922,0
2011-07-12,12.854,13.737,12.398,13.669,454393,0
2011-07-13,13.669,13.678,13.387,13.678,465914,0
2011-07-14,13.61,13.678,13.484,13.669,145806,0
2011-07-15,13.659,13.775,13.465,13.659,149628,0
2011-07-18,13.581,13.581,13.038,13.155,209619,0
2011-07-19,13.281,13.669,13.096,13.484,399107,0
2011-07-20,13.581,14.154,13.339,13.882,124744,0
2011-07-21,13.834,13.834,13.533,13.61,117834,0
2011-07-22,13.455,13.591,13.213,13.581,211828,0
2011-07-25,13.533,13.533,12.611,13.096,35933,0
2011-07-26,13.368,13.581,13.232,13.523,154067,0
2011-07-27,13.581,13.581,12.669,13.048,166903,0
2011-07-28,13.019,13.116,12.893,12.951,3599,0
2011-07-29,12.708,13.067,12.708,12.825,61936,0
2011-08-01,13.048,13.048,12.621,12.873,141708,0
2011-08-02,13.038,13.31,11.205,11.214,238780,0
2011-08-03,12.175,12.175,10.603,10.875,267599,0
2011-08-04,10.875,11.632,10.691,11.137,527698,0
2011-08-05,11.408,11.525,10.496,10.855,149702,0
2011-08-08,10.419,10.933,9.769,10.778,180366,0
2011-08-09,10.962,11.185,10.235,10.671,62046,0
2011-08-10,10.72,12.563,10.681,11.496,311866,0
2011-08-11,11.467,12.844,10.691,12.272,127693,0
2011-08-12,12.272,12.524,11.893,12.126,64184,0
2011-08-15,12.136,12.427,12,12.136,19895,0
2011-08-16,12.087,12.204,11.767,11.981,26109,0
2011-08-17,11.981,12.388,11.777,12.311,25892,0
2011-08-18,12.233,12.233,11.738,12.078,64706,0
2011-08-19,11.748,12.592,11.738,12.32,45421,0
2011-08-22,12.349,12.611,11.981,12.078,20260,0
2011-08-23,12.01,12.359,11.69,11.826,93182,0
2011-08-24,11.864,11.864,11.185,11.447,26072,0
2011-08-25,11.437,11.641,10.875,11.428,26286,0
2011-08-26,13.358,13.358,11.156,11.437,28306,0
2011-08-29,11.641,12.097,10.07,11.515,221905,0
2011-08-30,11.35,12.534,11.35,12.175,38739,0
2011-08-31,12.097,12.369,11.806,11.961,62938,0
2011-09-01,12.126,12.126,11.69,11.932,12794,0
2011-09-02,11.758,11.806,11.505,11.525,10323,0
2011-09-06,11.476,11.476,11.069,11.263,25989,0
2011-09-07,11.69,11.961,11.564,11.573,59635,0
2011-09-08,11.68,12.223,11.68,11.777,32008,0
2011-09-09,11.641,11.864,11.273,11.554,29167,0
2011-09-12,11.67,11.767,11.263,11.767,12758,0
2011-09-13,11.826,12.223,11.564,12.136,23480,0
2011-09-14,12.214,13.232,12.126,12.864,97310,0
2011-09-15,12.815,13.329,12.66,12.98,31491,0
2011-09-16,13.019,13.019,12.243,12.631,34677,0
2011-09-19,12.417,12.417,11.796,12.029,7618,0
2011-09-20,11.971,12.097,11.719,11.893,20578,0
2011-09-21,12.495,12.495,11.166,11.166,188604,0
2011-09-22,11.156,11.205,8.2265,8.7405,475910,0
2011-09-23,9.1965,10.302,8.8376,9.0802,374045,0
2011-09-26,9.2159,9.2256,8.4883,8.6823,179044,0
2011-09-27,8.9152,9.701,8.7309,8.9831,115410,0
2011-09-28,9.517,9.517,8.6436,8.8085,32733,0
2011-09-29,8.8472,8.8472,7.7899,7.7899,285697,0
2011-09-30,7.7178,9.1649,7.7178,8.9286,247064,0
2011-10-03,8.5562,9.1189,7.819,8.0033,440333,0
2011-10-04,8.11,8.11,7.6152,8.013,182751,0
2011-10-05,8.0324,8.1488,7.6734,7.7607,116454,0
2011-10-06,7.6638,7.9354,7.6346,7.7511,103718,0
2011-10-07,8.1682,8.3137,7.1108,7.2369,136418,0
2011-10-10,7.2078,8.013,7.1884,7.9548,300807,0
2011-10-11,8.8182,8.8182,8.2555,8.3428,70113,0
2011-10-12,8.4593,8.9637,8.3332,8.595,73779,0
2011-10-13,8.5466,9.2159,8.5466,8.8958,80862,0
2011-10-14,8.9831,9.0122,8.2361,8.4301,55897,0
2011-10-17,8.2943,8.595,8.1779,8.2749,26602,0
2011-10-18,8.1488,8.4787,8.0809,8.2749,27663,0
2011-10-19,8.207,8.5369,7.7607,7.8868,126076,0
2011-10-20,7.9839,8.0033,7.6734,7.9063,19841,0
2011-10-21,7.7705,8.0518,7.7705,7.9257,27614,0
2011-10-24,8.0033,8.4399,8.0033,8.1003,141652,0
2011-10-25,8.0615,8.1003,7.8093,7.9257,30539,0
2011-10-26,7.9548,8.1488,7.8384,7.9742,33398,0
2011-10-27,8.9152,9.0704,8.3526,8.8085,337316,0
2011-10-28,8.7115,8.8958,8.6338,8.663,146588,0
2011-10-31,8.653,8.7022,8.4069,8.4561,119301,0
2011-11-01,8.372,8.5369,7.9354,8.0421,167504,0
2011-11-02,8.1973,8.3332,7.916,8.0324,61182,0
2011-11-03,8.1198,8.1876,7.9645,8.0615,40769,0
2011-11-04,8.0906,8.2361,8.013,8.0809,66595,0
2011-11-07,8.0906,8.1391,7.7996,7.8674,42989,0
2011-11-08,7.9354,7.9548,7.6444,7.7607,35610,0
2011-11-09,7.5667,7.7123,7.1205,7.2563,62313,0
2011-11-10,7.3339,7.4795,7.2272,7.2369,40378,0
2011-11-11,7.1981,7.4018,6.9071,7.3339,84294,0
2011-11-14,7.4697,7.4891,6.5191,6.975,245979,0
2011-11-15,6.7422,7.2369,6.7422,6.8877,174058,0
2011-11-16,6.7713,7.1884,6.7713,6.8683,45017,0
2011-11-17,6.7713,7.2369,6.7713,7.0817,52659,0
2011-11-18,7.1884,7.4504,7.0235,7.2951,91072,0
2011-11-21,7.1399,7.2563,6.5773,7.1205,96225,0
2011-11-22,7.0138,7.169,6.6452,6.7519,200015,0
2011-11-23,6.7228,6.8295,6.6063,6.6548,48187,0
2011-11-25,6.6063,6.6355,6.3639,6.5579,51933,0
2011-11-28,6.6742,6.6936,6.3832,6.6063,49997,0
2011-11-29,6.7228,7.8481,6.6452,7.6734,200700,0
2011-11-30,7.9541,8.8204,7.6784,8.1313,247260,0
2011-12-01,8.0227,8.0421,7.7607,7.9063,107406,0
2011-12-02,7.9839,8.2555,7.8772,8.207,44372,0
2011-12-05,8.2555,8.4787,8.1488,8.2749,38063,0
2011-12-06,8.2167,8.4399,7.8287,8.0421,70656,0
2011-12-07,7.9451,8.0615,7.7026,7.819,44024,0
2011-12-08,7.6832,7.6832,7.2757,7.46,45016,0
2011-12-09,7.4989,7.654,7.1884,7.3824,87586,0
2011-12-12,7.4018,7.4212,7.2661,7.3533,63030,0
2011-12-13,7.2951,7.4697,7.1981,7.2951,36751,0
2011-12-14,7.2951,7.431,7.1302,7.2855,134883,0
2011-12-15,7.2951,7.4406,7.1399,7.3824,127881,0
2011-12-16,7.2951,7.2951,6.8586,6.9168,275726,0
2011-12-19,6.8877,6.9071,6.6936,6.7228,91306,0
2011-12-20,6.975,6.975,6.4996,6.7325,282729,0
2011-12-21,6.8295,6.8392,6.5191,6.6258,106604,0
2011-12-22,6.6355,6.7616,6.6161,6.6258,77022,0
2011-12-23,6.6355,6.7034,6.6063,6.6161,88439,0
2011-12-27,6.6161,6.6548,6.3251,6.3541,151253,0
2011-12-28,6.3541,6.4414,6.0243,6.1504,143262,0
2011-12-29,6.1504,6.1892,5.8303,5.9176,281380,0
2011-12-30,5.8179,5.9852,5.5619,5.9656,521281,0
2012-01-03,6.0146,6.2377,5.7138,5.8206,459176,0
2012-01-04,5.8399,6.0049,5.7721,5.8885,35163,0
2012-01-05,5.7818,5.8593,5.7526,5.8206,35699,0
2012-01-06,5.8206,5.8788,5.6363,5.7818,59239,0
2012-01-09,5.743,5.8691,5.7042,5.7915,81732,0
2012-01-10,5.9467,6.0146,5.8206,5.9758,89077,0
2012-01-11,5.8982,5.9758,5.8206,5.9758,90644,0
2012-01-12,5.9079,6.3541,5.8012,5.9176,607571,0
2012-01-13,5.7624,5.937,5.5781,5.7236,444070,0
2012-01-17,5.8206,5.9176,5.7721,5.8399,232135,0
2012-01-18,5.8399,5.9176,5.8012,5.8691,116513,0
2012-01-19,5.8206,5.937,5.6265,5.6557,297289,0
2012-01-20,5.6459,6.4996,5.6459,6.3251,467306,0
2012-01-23,6.4706,6.7713,6.4026,6.6452,149868,0
2012-01-24,6.6452,6.6452,6.3347,6.3832,95607,0
2012-01-25,6.2474,6.422,6.0437,6.3057,72549,0
2012-01-26,6.3057,6.5093,6.3057,6.4124,41917,0
2012-01-27,6.4512,6.4802,6.1892,6.3347,35706,0
2012-01-30,6.4026,6.5579,6.2862,6.3251,160776,0
2012-01-31,6.3495,6.3889,6.1428,6.2314,67055,0
2012-02-01,6.2571,6.2571,5.9952,6.1504,67008,0
2012-02-02,6.2474,6.5481,6.1795,6.4124,86300,0
2012-02-03,6.5385,6.8197,6.5385,6.7034,291655,0
2012-02-06,6.7034,6.8392,6.5675,6.713,65185,0
2012-02-07,6.6646,6.7325,6.2765,6.2959,69078,0
2012-02-08,6.4124,6.5385,6.2086,6.3639,164056,0
2012-02-09,6.4124,6.7325,6.4124,6.5967,113492,0
2012-02-10,6.4026,6.4026,6.228,6.3445,132932,0
2012-02-13,6.4124,6.6258,6.4026,6.4996,89060,0
2012-02-14,6.5481,6.6646,6.4026,6.6063,61361,0
2012-02-15,6.713,6.7228,6.1601,6.2184,184498,0
2012-02-16,6.2959,6.2959,5.9661,5.9952,229615,0
2012-02-17,5.9952,6.0534,5.9273,5.9855,173823,0
2012-02-21,6.0146,6.2668,5.9273,5.9564,188677,0
2012-02-22,6.2086,7.7511,5.9661,7.722,848158,0
2012-02-23,7.8093,7.8093,7.1594,7.6056,465609,0
2012-02-24,7.7317,7.9063,7.5765,7.7607,651526,0
2012-02-27,7.7026,8.1876,7.3922,8.0615,425964,0
2012-02-28,8.2459,8.6048,7.625,7.7607,404572,0
2012-02-29,7.5702,8.0328,7.2748,7.767,281990,0
2012-03-01,7.8578,8.0518,7.5473,7.7026,238444,0
2012-03-02,7.6489,7.8556,7.4717,7.8458,216732,0
2012-03-05,7.7801,7.7801,7.4697,7.6152,67377,0
2012-03-06,7.4619,7.4717,7.0484,7.1665,211717,0
2012-03-07,7.265,7.9245,7.1764,7.7572,133291,0
2012-03-08,7.7572,8.2297,7.6095,8.151,226548,0
2012-03-09,8.151,8.5743,8.023,8.2888,324710,0
2012-03-12,8.3526,8.3526,7.8674,7.9548,101132,0
2012-03-13,7.9354,8.2749,7.8578,8.2361,87562,0
2012-03-14,8.1682,8.3332,8.0033,8.11,86982,0
2012-03-15,8.0906,8.3137,7.9451,8.2555,51099,0
2012-03-16,8.21,8.3183,8.1116,8.2297,83173,0
2012-03-19,8.2361,8.2555,7.6929,7.819,162573,0
2012-03-20,7.767,8.1411,7.7572,8.0722,95479,0
2012-03-21,7.9147,8.2199,7.7867,7.9147,99574,0
2012-03-22,7.7572,7.9541,7.7572,7.767,95951,0
2012-03-23,7.7572,7.9639,7.7572,7.9147,67737,0
2012-03-26,8.1017,8.1017,7.8359,7.9049,40103,0
2012-03-27,7.9049,8.0624,7.8655,8.0033,30396,0
2012-03-28,8.0624,8.1706,7.8753,7.895,165796,0
2012-03-29,7.9245,7.9639,7.7375,7.8359,59374,0
2012-03-30,7.8753,7.9049,7.6784,7.8556,192895,0
2012-04-02,7.895,8.6629,7.8753,8.5644,170257,0
2012-04-03,8.6038,8.6038,8.0328,8.1116,64407,0
2012-04-04,7.9836,8.1411,7.8753,7.9245,37033,0
2012-04-05,8.0131,8.0131,7.6883,7.8359,44294,0
2012-04-09,7.8753,7.9049,7.6981,7.7966,25759,0
2012-04-10,7.7178,8.1214,7.7178,7.9344,24296,0
2012-04-11,7.895,8.21,7.708,7.8261,62579,0
2012-04-12,7.8753,8.0722,7.708,7.7867,67266,0
2012-04-13,7.8261,7.8261,7.6588,7.6588,32253,0
2012-04-16,7.6588,7.6588,7.3831,7.4422,101302,0
2012-04-17,7.3831,7.5603,7.2256,7.452,104312,0
2012-04-18,7.3536,7.4126,7.2256,7.3142,49197,0
2012-04-19,7.2551,7.4028,7.1173,7.1469,21441,0
2012-04-20,7.1075,7.1469,6.9894,7.0583,71048,0
2012-04-23,7.0681,7.1665,6.9894,6.9992,43475,0
2012-04-24,7.0386,7.0386,6.7531,6.8811,101654,0
2012-04-25,6.8023,7.137,6.8023,7.0681,99116,0
2012-04-26,7.1272,7.2453,6.9008,6.9204,12117,0
2012-04-27,6.9008,6.9992,6.9008,6.9106,18642,0
2012-04-30,6.8909,7.0189,6.8909,7.0189,13495,0
2012-05-01,6.9795,7.1075,6.9401,7.0976,29899,0
2012-05-02,6.9992,7.0386,6.694,6.7826,71582,0
2012-05-03,6.8515,6.9697,6.4775,6.5365,54423,0
2012-05-04,6.507,6.7925,6.3593,6.6251,28985,0
2012-05-07,6.6842,6.7137,6.4775,6.6251,16366,0
2012-05-08,6.507,6.7531,6.3987,6.635,48926,0
2012-05-09,6.694,6.7236,6.4676,6.7236,28326,0
2012-05-10,6.3199,6.5857,6.3199,6.4479,135738,0
2012-05-11,6.3199,6.4971,6.0935,6.0935,27829,0
2012-05-14,6.1624,6.251,5.7391,5.7884,95955,0
2012-05-15,5.7195,5.8376,5.2272,5.5029,164996,0
2012-05-16,5.4241,5.621,5.3651,5.4143,93030,0
2012-05-17,5.4241,5.434,5.0697,5.119,57517,0
2012-05-18,5.0599,5.119,4.8827,4.8827,83714,0
2012-05-21,4.8433,4.8433,4.5578,4.676,157200,0
2012-05-22,5.4143,5.4143,4.7154,4.863,187739,0
2012-05-23,4.8925,5.4537,4.7744,5.3355,463157,0
2012-05-24,5.3355,5.4438,5.1288,5.3651,131467,0
2012-05-25,5.4044,5.4635,5.0205,5.0894,70475,0
2012-05-29,5.1977,5.2272,4.9319,5.0993,43563,0
2012-05-30,5.1682,5.178,4.8039,4.9221,86611,0
2012-05-31,5.119,5.119,4.8039,4.9319,96101,0
2012-06-01,4.8236,4.9122,4.7252,4.8335,116579,0
2012-06-04,4.7843,5.0205,4.6071,5.0205,181937,0
2012-06-05,4.9418,5.0008,4.7941,4.9319,76174,0
2012-06-06,4.9713,5.1682,4.8729,5.0894,68511,0
2012-06-07,5.0107,5.3651,4.9319,5.0501,194789,0
2012-06-08,5.0402,5.1091,5.0205,5.1091,8876,0
2012-06-11,5.178,5.178,4.735,4.9418,83222,0
2012-06-12,4.9615,5.119,4.9122,5.0796,235932,0
2012-06-13,4.9615,5.0697,4.8925,4.991,198501,0
2012-06-14,5.0008,5.0697,4.8433,5.0599,129072,0
2012-06-15,5.0697,5.0796,4.8827,4.9319,158435,0
2012-06-18,4.9713,5.0402,4.863,4.9319,111879,0
2012-06-19,4.9221,5.0205,4.8433,4.9221,82197,0
2012-06-20,4.863,5.0205,4.863,5.0205,52542,0
2012-06-21,4.9811,5.0205,4.8729,4.8925,36564,0
2012-06-22,4.9615,4.9615,4.8532,4.9122,35575,0
2012-06-25,4.9221,5.0205,4.7055,4.7547,262140,0
2012-06-26,4.7252,4.9221,4.7154,4.8236,42419,0
2012-06-27,4.863,4.8729,4.6268,4.6563,135908,0
2012-06-28,4.6268,4.9221,4.5972,4.9122,52838,0
2012-06-29,4.9516,4.9516,4.7547,4.8433,56272,0
2012-07-02,4.9221,4.9418,4.7547,4.8039,49364,0
2012-07-03,4.8039,4.9221,4.7252,4.8039,93556,0
2012-07-05,4.7547,4.9122,4.7547,4.7941,175307,0
2012-07-06,4.7941,4.8236,4.7744,4.8236,106909,0
2012-07-09,4.8532,4.9713,4.8433,4.9418,113433,0
2012-07-10,4.9319,4.9615,4.8433,4.9418,24786,0
2012-07-11,4.9122,4.9418,4.8039,4.9024,28142,0
2012-07-12,4.8729,4.8729,4.7252,4.7941,125774,0
2012-07-13,4.8138,4.9615,4.7252,4.8335,62776,0
2012-07-16,4.7449,4.8433,4.6957,4.6957,82587,0
2012-07-17,4.0361,4.6366,4.0361,4.5283,65092,0
2012-07-18,4.4692,4.6858,4.3117,4.6464,43192,0
2012-07-19,4.6071,4.8532,4.4102,4.7449,59086,0
2012-07-20,4.6563,4.9024,4.5185,4.676,37850,0
2012-07-23,4.6268,4.9122,4.3117,4.8039,66768,0
2012-07-24,4.863,5.2666,4.8335,5.2174,105225,0
2012-07-25,5.1386,5.1386,4.9615,4.9811,21231,0
2012-07-26,4.9811,4.9811,4.6858,4.8729,69606,0
2012-07-27,4.8532,4.9713,4.7941,4.9319,26379,0
2012-07-30,4.9221,4.9811,4.8827,4.9319,17371,0
2012-07-31,4.991,4.991,4.8532,4.9516,26437,0
2012-08-01,4.9122,4.9811,4.9122,4.9418,16959,0
2012-08-02,4.9615,5.0501,4.9615,4.9811,36336,0
2012-08-03,5.0008,5.0993,5.0008,5.0894,13216,0
2012-08-06,5.0205,5.1682,4.9221,5.1682,8515,0
2012-08-07,5.1485,5.1977,4.9615,5.1288,13179,0
2012-08-08,5.1583,5.2174,4.991,5.1386,14185,0
2012-08-09,5.1288,5.2174,4.9713,5.1583,16662,0
2012-08-10,5.178,5.2174,5.0008,5.1682,15783,0
2012-08-13,5.1288,5.2174,4.9122,5.1091,32200,0
2012-08-14,4.991,5.0894,4.8729,4.9713,21509,0
2012-08-15,4.9221,5.0205,4.9122,4.9811,12371,0
2012-08-16,4.8729,5.1288,4.8236,5.0993,28663,0
2012-08-17,4.9319,5.0894,4.9319,4.9811,19304,0
2012-08-20,4.9811,5.0304,4.9615,4.9615,22391,0
2012-08-21,4.9811,5.0205,4.8925,4.8925,17193,0
2012-08-22,4.8532,4.9221,4.7744,4.7744,23813,0
2012-08-23,4.8039,4.8039,4.6366,4.6661,43062,0
2012-08-24,4.6563,4.7941,4.5382,4.7646,20369,0
2012-08-27,4.8335,4.8335,4.6563,4.6858,10223,0
2012-08-28,4.735,4.735,4.6366,4.7252,10070,0
2012-08-29,4.6858,4.7252,4.5283,4.7154,20411,0
2012-08-30,4.6661,4.8138,4.5283,4.7843,10097,0
2012-08-31,4.7449,4.9024,4.7449,4.8729,6663,0
2012-09-04,4.863,4.863,4.6464,4.735,18514,0
2012-09-05,4.735,4.8433,4.6169,4.7449,40701,0
2012-09-06,4.735,4.735,4.6464,4.7154,7823,0
2012-09-07,4.8236,4.9221,4.8236,4.9024,26119,0
2012-09-10,4.863,4.991,4.676,4.9024,21372,0
2012-09-11,4.9024,4.9221,4.6366,4.9221,17540,0
2012-09-12,4.8925,4.8925,4.6268,4.7055,36732,0
2012-09-13,4.7055,4.735,4.4889,4.6268,64251,0
2012-09-14,4.6071,4.7055,4.5775,4.6661,42488,0
2012-09-17,4.6268,4.6268,4.4889,4.5775,36672,0
2012-09-18,4.5578,4.5578,4.4889,4.5283,40140,0
2012-09-19,4.4889,4.5382,4.3708,4.4003,76486,0
2012-09-20,4.3905,4.4594,4.1838,4.3511,57516,0
2012-09-21,4.3806,4.5283,4.3511,4.4594,64902,0
2012-09-24,4.4594,4.5677,4.4299,4.5283,47536,0
2012-09-25,4.5382,4.6464,4.5185,4.5382,49207,0
2012-09-26,4.5283,4.5283,4.361,4.3806,22435,0
2012-09-27,4.3905,4.42,4.1838,4.3314,23571,0
2012-09-28,4.2921,4.3708,4.2527,4.2527,24387,0
2012-10-01,4.2724,4.2921,4.2428,4.2527,38985,0
2012-10-02,4.2822,4.3511,4.233,4.3511,184536,0
2012-10-03,4.3314,4.7547,4.3314,4.6957,17676,0
2012-10-04,4.7252,4.7547,4.5775,4.6858,12555,0
2012-10-05,4.6464,4.7646,4.6464,4.6858,21760,0
2012-10-08,4.6366,4.7646,4.6268,4.6858,75360,0
2012-10-09,4.6563,4.735,4.6366,4.6366,35975,0
2012-10-10,4.6071,4.8729,4.6071,4.8138,20365,0
2012-10-11,4.7646,4.7646,4.6268,4.6268,24712,0
2012-10-12,4.6169,4.7646,4.5775,4.6957,23886,0
2012-10-15,4.6661,4.7941,4.6268,4.6464,36060,0
2012-10-16,4.6071,4.7547,4.6071,4.6268,29078,0
2012-10-17,4.6661,4.8236,4.5972,4.7055,42149,0
2012-10-18,4.6563,4.8827,4.6563,4.7646,20078,0
2012-10-19,4.7646,4.9221,4.7547,4.8729,17073,0
2012-10-22,4.7843,5.0008,4.7843,4.8039,43441,0
2012-10-23,4.8039,5.0205,4.8039,5.0205,20971,0
2012-10-24,5.0205,5.0205,4.7941,4.7941,20541,0
2012-10-25,4.863,4.991,4.8039,4.991,17283,0
2012-10-26,5.0107,5.0107,4.8729,4.9221,17879,0
2012-10-31,4.9024,4.9221,4.7941,4.9221,20174,0
2012-11-01,4.8827,4.9122,4.7843,4.8433,18375,0
2012-11-02,4.8138,4.8827,4.7843,4.7843,3368,0
2012-11-05,4.7843,4.8433,4.6464,4.7252,10572,0
2012-11-06,4.6661,4.9221,4.6661,4.8236,11707,0
2012-11-07,4.735,4.9811,4.7252,4.8236,25942,0
2012-11-08,4.8138,5.0107,4.7744,4.8236,19839,0
2012-11-09,4.8729,4.9418,4.8335,4.8729,14107,0
2012-11-12,4.8925,4.9516,4.8335,4.8433,23556,0
2012-11-13,4.9024,4.9615,4.7941,4.8729,34957,0
2012-11-14,4.9122,4.9516,4.735,4.9516,23640,0
2012-11-15,4.9615,5.306,4.9615,5.2272,110722,0
2012-11-16,5.2962,5.7884,5.2962,5.7293,68365,0
2012-11-19,5.8376,5.8671,5.1977,5.4241,101403,0
2012-11-20,5.3749,5.3749,5.0796,5.1682,43980,0
2012-11-21,5.1682,5.2568,5.0894,5.2568,20272,0
2012-11-23,5.178,5.2863,5.178,5.2174,30529,0
2012-11-26,5.1879,5.1977,5.0402,5.1091,24539,0
2012-11-27,5.0697,5.2174,4.9713,5.0993,23741,0
2012-11-28,5.119,5.2863,5.1091,5.1879,25552,0
2012-11-29,5.178,5.5915,5.178,5.3946,28046,0
2012-11-30,5.3355,5.4143,5.1386,5.2174,16761,0
2012-12-03,5.119,5.5029,5.0402,5.3552,23139,0
2012-12-04,5.3355,5.493,5.2568,5.2666,15718,0
2012-12-05,5.3651,5.4044,5.2371,5.2371,26137,0
2012-12-06,5.2863,5.4241,5.1386,5.2469,16863,0
2012-12-07,5.1583,5.3946,5.0304,5.3946,25882,0
2012-12-10,5.3651,5.5423,5.1977,5.434,129149,0
2012-12-11,5.3946,5.3946,5.0894,5.119,42790,0
2012-12-12,5.119,5.119,4.8236,5.0304,52188,0
2012-12-13,4.9811,5.0107,4.8236,4.9319,45198,0
2012-12-14,4.9319,5.3552,4.8729,5.2371,93956,0
2012-12-17,5.2371,5.3946,5.1879,5.3355,27307,0
2012-12-18,5.3651,5.4044,5.2174,5.2863,39206,0
2012-12-19,5.3257,5.3848,5.2962,5.3257,14164,0
2012-12-20,5.3651,5.3749,5.2765,5.2765,16039,0
2012-12-21,5.2962,5.4143,5.2962,5.3257,22588,0
2012-12-24,5.3355,5.6702,5.3158,5.6013,36181,0
2012-12-26,5.5718,5.621,5.4143,5.5029,23435,0
2012-12-27,5.4537,5.4635,5.2666,5.3158,47829,0
2012-12-28,5.2174,5.5324,5.2174,5.4635,38099,0
2012-12-31,5.4143,5.7391,5.4143,5.7391,71452,0
2013-01-02,5.7391,5.9656,5.5521,5.8671,158413,0
2013-01-03,5.9065,6.0738,5.9065,5.9163,106723,0
2013-01-04,6.0049,6.8122,5.9163,6.4085,322760,0
2013-01-07,6.4085,6.4873,6.1231,6.2412,60535,0
2013-01-08,6.2412,6.2412,6.0148,6.0345,57586,0
2013-01-09,5.9459,6.1428,5.9065,6.0542,63455,0
2013-01-10,6.0542,6.0542,5.7884,5.8081,37420,0
2013-01-11,5.8081,6.064,5.7884,5.9459,47621,0
2013-01-14,6.0049,6.1132,5.9163,5.9754,45928,0
2013-01-15,6.0246,6.2412,6.0246,6.0837,27885,0
2013-01-16,6.1428,6.1821,6.0049,6.0049,298370,0
2013-01-17,6.0738,6.2215,6.0246,6.064,92337,0
2013-01-18,6.1329,6.2412,6.0738,6.1624,78524,0
2013-01-22,6.1329,6.1624,6.0148,6.1034,271955,0
2013-01-23,6.1034,6.1034,6.0148,6.0542,87260,0
2013-01-24,6.0542,6.379,5.9656,6.2806,257825,0
2013-01-25,6.2412,6.4971,6.1821,6.3003,81086,0
2013-01-28,6.3593,6.5956,6.3593,6.4085,102957,0
2013-01-29,6.4282,6.6743,6.1821,6.251,49320,0
2013-01-30,6.4578,6.4775,5.6407,6.0542,96476,0
2013-01-31,6.1132,6.4873,6.0049,6.251,197529,0
2013-02-01,6.0148,6.192,5.9262,6.1132,99196,0
2013-02-04,6.1231,6.5267,6.0345,6.4775,42656,0
2013-02-05,6.4085,6.4775,6.3003,6.3889,30897,0
2013-02-06,6.3692,6.3692,6.2018,6.3101,2743,0
2013-02-07,6.2904,6.2904,6.1526,6.2018,29146,0
2013-02-08,6.2609,6.8712,6.2609,6.7629,43090,0
2013-02-11,6.6842,7.2059,6.5661,7.0976,56351,0
2013-02-12,6.9894,7.5111,6.9894,7.0976,73775,0
2013-02-13,7.1469,7.1665,6.8515,6.8712,11810,0
2013-02-14,6.8122,7.6784,6.8023,7.6292,83787,0
2013-02-15,7.6588,7.6883,7.3339,7.3339,10973,0
2013-02-19,7.4816,7.5997,7.3831,7.4914,21700,0
2013-02-20,7.5012,7.6095,7.2256,7.2551,27295,0
2013-02-21,7.1862,7.5111,6.822,6.8712,143642,0
2013-02-22,6.9894,7.6784,6.9894,7.6784,93104,0
2013-02-25,7.6391,7.7178,7.5308,7.5308,43722,0
2013-02-26,7.7277,8.8401,7.6391,8.1903,364228,0
2013-02-27,8.1903,8.1903,7.7474,7.8753,115076,0
2013-02-28,7.8163,7.9738,7.7867,7.9147,147730,0
2013-03-01,7.8163,7.8753,7.5997,7.7966,63735,0
2013-03-04,7.7375,7.7769,7.5997,7.7375,102688,0
2013-03-05,7.7769,8.0525,7.7572,7.8359,43566,0
2013-03-06,7.8163,8.1706,7.767,7.8655,47872,0
2013-03-07,7.9147,8.0525,7.6883,7.7178,35111,0
2013-03-08,7.7867,8.2396,7.6588,8.151,91315,0
2013-03-11,8.2592,8.2592,7.8753,7.8852,43576,0
2013-03-12,7.8556,7.8852,7.6588,7.7769,46761,0
2013-03-13,7.7277,7.8359,7.6883,7.7867,25701,0
2013-03-14,7.8163,7.8261,7.5111,7.5406,71893,0
2013-03-15,7.5012,7.58,7.4225,7.58,24100,0
2013-03-18,7.57,7.72,7.41,7.48,21659,0
2013-03-19,7.42,7.6,7.22,7.38,51686,0
2013-03-20,7.33,7.35,7.23,7.25,42660,0
2013-03-21,7.2,7.25,6.96,7.02,138009,0
2013-03-22,6.97,7.02,6.68,6.68,98968,0
2013-03-25,6.56,6.75,6.41,6.49,116144,0
2013-03-26,6.46,7.59,6.46,6.9,471956,0
2013-03-27,6.85,7.08,6.85,7.01,73268,0
2013-03-28,6.92,7.5,6.91,7.27,114728,0
2013-04-01,7.3,7.66,7.09,7.28,113710,0
2013-04-02,7.51,7.57,7.28,7.46,74991,0
2013-04-03,7.44,7.66,7.42,7.44,40506,0
2013-04-04,7.53,7.53,7.26,7.31,29143,0
2013-04-05,7.33,7.38,6.99,7.05,24445,0
2013-04-08,7.22,7.29,7.15,7.2,4107,0
2013-04-09,7.11,7.32,7.1,7.22,6447,0
2013-04-10,7.29,7.51,7.2,7.39,51553,0
2013-04-11,7.43,7.55,7.28,7.31,18536,0
2013-04-12,7.33,7.44,7.25,7.39,12387,0
2013-04-15,7.39,7.46,7.02,7.03,19913,0
2013-04-16,7.16,7.31,7.12,7.28,23667,0
2013-04-17,7.25,7.38,7.1,7.36,67462,0
2013-04-18,7.19,7.28,7.05,7.14,24609,0
2013-04-19,7.19,7.23,7.01,7.01,26300,0
2013-04-22,7.1,7.15,7.03,7.15,10178,0
2013-04-23,7.14,7.14,7.06,7.1,8730,0
2013-04-24,7.1,7.13,7.06,7.08,9375,0
2013-04-25,7.15,7.35,7.15,7.32,9505,0
2013-04-26,7.38,7.47,7.34,7.45,8285,0
2013-04-29,7.41,7.61,7.33,7.57,16298,0
2013-04-30,7.48,7.75,7.33,7.63,30713,0
2013-05-01,7.62,7.66,7.61,7.61,12505,0
2013-05-02,7.36,7.8,7.36,7.63,9966,0
2013-05-03,7.75,7.88,7.65,7.88,35403,0
2013-05-06,7.94,8.12,7.9,7.9,56478,0
2013-05-07,8,9.12,8,9,321921,0
2013-05-08,8.79,8.81,8.51,8.67,94219,0
2013-05-09,8.67,8.67,8.5,8.62,63033,0
2013-05-10,8.51,9.5,8.5,9.38,183896,0
2013-05-13,9.28,11.65,9.28,11.17,503386,0
2013-05-14,10.69,11.24,10.5,10.87,164631,0
2013-05-15,10.96,11.51,10.8,10.85,121415,0
2013-05-16,10.92,11.45,10.8,11.45,100399,0
2013-05-17,11.5,12,11.24,11.59,194624,0
2013-05-20,11.47,14.18,11.35,12.74,436305,0
2013-05-21,12.86,13.13,12.75,13,183777,0
2013-05-22,13,14.5,12.3,12.94,436455,0
2013-05-23,12.65,12.65,11.7,12.29,227893,0
2013-05-24,12.01,12.04,11.36,11.99,224197,0
2013-05-28,13.1,14.64,11.87,14.62,490659,0
2013-05-29,14.25,14.33,13.38,13.5,211307,0
2013-05-30,12.62,13.5,12.59,12.9,300583,0
2013-05-31,12.74,12.81,12.13,12.34,130732,0
2013-06-03,12.17,12.5,11.64,12.38,185637,0
2013-06-04,12.38,12.96,12.21,12.46,122144,0
2013-06-05,12.31,12.87,11.66,12.85,247119,0
2013-06-06,12.85,12.96,12.1,12.42,93508,0
2013-06-07,12.47,12.98,12.43,12.8,54652,0
2013-06-10,12.58,12.75,12.4,12.56,57086,0
2013-06-11,12.5,12.58,12.24,12.5,47962,0
2013-06-12,12.6,12.6,11.92,12.44,94801,0
2013-06-13,12.14,12.27,11.72,12.18,107117,0
2013-06-14,12.06,12.62,11.96,12.56,108989,0
2013-06-17,12.53,12.77,12.36,12.44,126194,0
2013-06-18,12.4,12.49,12.1,12.19,76474,0
2013-06-19,12.1,12.1,11.4,11.63,225036,0
2013-06-20,11.45,11.46,9.72,9.9,479058,0
2013-06-21,10.07,10.24,9.78,9.93,399079,0
2013-06-24,9.63,9.69,7.84,7.91,907895,0
2013-06-25,8.4,9.19,8.3,8.82,718024,0
2013-06-26,9.17,9.18,8.62,8.66,189894,0
2013-06-27,8.69,9.2,8.61,9.07,122880,0
2013-06-28,9,9.5,8.81,8.87,196837,0
2013-07-01,9.1,9.38,8.82,9.2,118683,0
2013-07-02,9.5,10.88,9.25,10.64,482593,0
2013-07-03,10.65,10.74,10.05,10.15,256913,0
2013-07-05,10.2,10.67,10.2,10.3,122626,0
2013-07-08,10.5,10.84,10.32,10.71,208794,0
2013-07-09,10.8,11.5,10.74,11.27,228602,0
2013-07-10,11.4,11.52,10.81,11.05,155853,0
2013-07-11,11.2,11.45,11.03,11.13,112173,0
2013-07-12,11.25,11.7,11.05,11.27,247285,0
2013-07-15,11.54,11.59,11.3,11.42,188305,0
2013-07-16,11.5,11.5,11.1,11.18,93042,0
2013-07-17,11.2,11.3,10.64,11.29,202750,0
2013-07-18,11.4,11.44,11.3,11.31,61628,0
2013-07-19,11.29,11.29,10.85,11.05,97413,0
2013-07-22,11.01,11.01,10.61,10.73,129644,0
2013-07-23,10.81,11.21,10.69,11.03,117287,0
2013-07-24,11,11.21,10.9,10.98,52880,0
2013-07-25,11.06,11.36,10.79,11.24,97788,0
2013-07-26,11.2,11.3,11,11.29,79248,0
2013-07-29,11.31,11.58,11.13,11.42,135674,0
2013-07-30,11.5,11.62,11.4,11.58,186530,0
2013-07-31,11.66,11.67,11.4,11.46,147229,0
2013-08-01,11.67,11.8,11.55,11.73,352707,0
2013-08-02,11.8,12.98,11.72,12.64,357016,0
2013-08-05,12.84,13.17,12.7,13.11,405000,0
2013-08-06,13.11,13.12,12.25,13.01,597656,0
2013-08-07,12.85,12.85,12.34,12.44,120639,0
2013-08-08,12.6,13.14,12.6,13,212280,0
2013-08-09,14.53,16.87,14.35,16.1,1846264,0
2013-08-12,16.34,18.68,16.32,18.42,1904638,0
2013-08-13,18.24,18.48,17.27,18.06,981236,0
2013-08-14,18,18.6,17.5,18.17,628503,0
2013-08-15,17.93,18,17.35,17.59,328015,0
2013-08-16,17.3,18.65,17.3,18.37,428197,0
2013-08-19,18.2,18.29,17.65,17.71,338052,0
2013-08-20,17.6,18.45,17.35,17.97,492052,0
2013-08-21,18.01,18.38,17.63,17.83,449621,0
2013-08-22,18.3,18.5,15.7,16.44,1246420,0
2013-08-23,16.57,17,16.32,16.5,478574,0
2013-08-26,15.95,16.06,13.6,13.69,1897043,0
2013-08-27,13.7,13.72,12.73,12.73,1994408,0
2013-08-28,12.64,13.04,12.02,12.24,1027199,0
2013-08-29,12.65,13.53,12.42,12.62,1234786,0
2013-08-30,12.36,12.79,12.07,12.2,588424,0
2013-09-03,12.47,12.94,12.36,12.94,644059,0
2013-09-04,12.75,14.25,12.15,13.94,1035451,0
2013-09-05,14.03,15.29,14.02,15.24,762898,0
2013-09-06,15.24,15.28,14.64,14.76,412109,0
2013-09-09,15.12,16.24,15.12,16.18,697682,0
2013-09-10,16.5,17.18,15.35,16,452290,0
2013-09-11,15.93,16.83,15.93,16.16,341720,0
2013-09-12,16.2,16.36,15.9,15.93,202452,0
2013-09-13,15.85,16.1,15.23,15.57,419518,0
2013-09-16,15.59,16.42,15.5,15.79,322040,0
2013-09-17,15.86,15.95,15.41,15.81,162502,0
2013-09-18,15.81,16.78,15.78,16.64,372552,0
2013-09-19,17.01,17.09,16.05,16.2,360437,0
2013-09-20,16,16.61,15.79,16.61,388328,0
2013-09-23,16.98,17.15,16.02,17.07,660443,0
2013-09-24,17.25,17.69,16.95,17.16,611884,0
2013-09-25,17.25,17.5,16.92,17.31,369380,0
2013-09-26,17.7,17.7,16.81,17.09,329006,0
2013-09-27,16.88,17.28,16.85,16.92,225121,0
2013-09-30,16.78,17.39,16.78,17.05,518099,0
2013-10-01,16.95,17.45,16.82,17.33,175991,0
2013-10-02,17.25,18.33,17.25,17.8,922078,0
2013-10-03,17.81,18.1,16.24,16.69,1007834,0
2013-10-04,16.84,17.21,16.53,16.82,446984,0
2013-10-07,17.5,17.8,17.07,17.41,587206,0
2013-10-08,17.42,17.96,16,16.14,580073,0
2013-10-09,16.25,16.8,16,16.25,399770,0
2013-10-10,16.32,17.32,16.32,16.75,533552,0
2013-10-11,17.34,17.34,16.75,17.05,278342,0
2013-10-14,17.05,17.55,16.9,17.52,371685,0
2013-10-15,17.73,20.34,17.63,19.79,2857151,0
2013-10-16,20.48,22.21,20.06,21.55,1706168,0
2013-10-17,21.68,22.8,21,22.59,1057067,0
2013-10-18,22.99,22.99,20.55,21.06,1606667,0
2013-10-21,21.4,21.5,19.01,20.22,1834538,0
2013-10-22,20.05,20.48,19.01,19.37,776804,0
2013-10-23,19.42,20.55,19.11,19.64,1285367,0
2013-10-24,19.79,19.99,18.52,18.81,1057909,0
2013-10-25,18.56,19.12,17.81,17.93,929961,0
2013-10-28,17.63,18,16.67,17.4,1438771,0
2013-10-29,17.53,19.19,17.33,19.12,1141565,0
2013-10-30,18.64,19.91,18.64,19.42,825611,0
2013-10-31,19.36,20.53,18.82,19.29,794300,0
2013-11-01,19.49,20.14,19.38,19.84,604667,0
2013-11-04,20.48,21.35,20.14,21,747178,0
2013-11-05,21,21.21,20.4,20.78,396493,0
2013-11-06,21,21.5,20.35,20.54,676715,0
2013-11-07,20.88,20.88,18.68,18.78,941367,0
2013-11-08,19.31,20.23,18.4,19.98,423412,0
2013-11-11,20.19,21.88,20,21.86,647315,0
2013-11-12,21.71,21.9,20.88,21.83,542095,0
2013-11-13,21.5,22.88,21.12,21.88,915087,0
2013-11-14,21.61,22.57,21.61,22.41,546753,0
2013-11-15,22.97,25,22.67,24.23,1591117,0
2013-11-18,25.08,25.51,21.16,22.56,1822282,0
2013-11-19,20.34,21.98,19.23,20.78,2067813,0
2013-11-20,20.57,21.35,19.86,19.96,796962,0
2013-11-21,19.99,20.95,19.91,20.21,612041,0
2013-11-22,19.87,20.69,19.75,20.38,640565,0
2013-11-25,20.67,20.9,19,19.2,1366367,0
2013-11-26,19.2,20.28,19,20.02,520225,0
2013-11-27,19.9,20.58,19.71,20.29,276952,0
2013-11-29,20.08,20.5,20.03,20.09,154762,0
2013-12-02,20.05,20.86,20.02,20.78,304766,0
2013-12-03,20.67,21.04,20.1,20.57,330794,0
2013-12-04,20.22,20.95,20,20.2,349931,0
2013-12-05,20.15,20.38,19.84,20.14,364664,0
2013-12-06,20.13,20.49,19.95,20.09,247931,0
2013-12-09,20.2,20.8,20.05,20.25,338968,0
2013-12-10,20.12,20.3,19.68,19.76,308206,0
2013-12-11,19.8,19.98,19.02,19.05,616183,0
2013-12-12,19.04,19.45,18.52,19.08,361007,0
2013-12-13,19.1,19.9,19.1,19.82,241140,0
2013-12-16,19.75,20.09,19.52,19.55,173028,0
2013-12-17,19.64,19.97,19.5,19.69,130108,0
2013-12-18,19.6,19.93,19.4,19.88,171950,0
2013-12-19,19.89,19.93,19.47,19.82,212133,0
2013-12-20,19.75,19.88,19.45,19.81,259177,0
2013-12-23,19.97,19.97,19.33,19.52,245474,0
2013-12-24,19.43,19.65,19.4,19.52,105660,0
2013-12-26,19.46,19.71,19.23,19.55,251316,0
2013-12-27,19.39,19.58,19.25,19.42,125604,0
2013-12-30,19.15,19.15,16.22,16.63,3025855,0
2013-12-31,16.95,18.46,16.94,18,1243995,0
2014-01-02,17.97,18.24,17.26,17.29,475738,0
2014-01-03,17.27,17.73,16.63,17.68,702047,0
2014-01-06,17.34,17.34,16.69,16.99,508149,0
2014-01-07,17.08,17.08,15.43,15.98,1383935,0
2014-01-08,16.1,16.19,15.44,15.62,830333,0
2014-01-09,15.77,15.91,15.51,15.71,298575,0
2014-01-10,15.75,15.85,14.58,15.07,791720,0
2014-01-13,14.92,15.35,14.7,14.83,784569,0
2014-01-14,14.85,15.2,14.51,15.12,364163,0
2014-01-15,15.08,15.97,15.08,15.9,490005,0
2014-01-16,16,16.09,15.51,15.6,276865,0
2014-01-17,15.6,15.76,15.03,15.04,569729,0
2014-01-21,15,15.66,15,15.35,524073,0
2014-01-22,15.6,15.92,15.39,15.74,343379,0
2014-01-23,15.53,15.61,14.56,14.67,856193,0
2014-01-24,14.41,14.61,13,13.18,1458584,0
2014-01-27,13.72,13.99,13.2,13.51,619937,0
2014-01-28,13.46,14.5,13.44,14.42,682436,0
2014-01-29,13.74,14.18,13.53,13.63,426620,0
2014-01-30,13.9,14.12,13.75,13.82,261266,0
2014-01-31,13.06,13.75,13.06,13.52,242461,0
2014-02-03,13.48,13.58,12.88,13,534236,0
2014-02-04,13.02,13.29,12.93,13.07,347006,0
2014-02-05,13.09,13.62,12.73,13.54,449972,0
2014-02-06,13.72,14.17,13.5,13.72,248881,0
2014-02-07,14.02,14.35,13.75,14.22,255688,0
2014-02-10,14.15,14.79,14.11,14.36,345764,0
2014-02-11,14.38,14.52,14.08,14.29,266271,0
2014-02-12,14.37,14.83,14.31,14.61,361005,0
2014-02-13,14.45,14.94,14.3,14.8,189173,0
2014-02-14,14.66,14.98,14.24,14.53,424006,0
2014-02-18,14.91,15.44,14.82,15.36,462519,0
2014-02-19,15.18,16.08,15.08,15.58,496390,0
2014-02-20,15.78,16.09,15.35,16.01,489273,0
2014-02-21,15.99,16.08,15.84,15.86,327080,0
2014-02-24,15.77,15.79,14.91,14.92,511900,0
2014-02-25,14.75,15.2,14.5,15.04,543623,0
2014-02-26,15.21,15.47,14.77,14.9,599866,0
2014-02-27,15.98,17.47,15.5,17.31,1856023,0
2014-02-28,17.5,18.44,16.73,16.89,1404867,0
2014-03-03,16.75,17.86,16.38,17.18,706938,0
2014-03-04,17.79,17.79,17.29,17.48,510239,0
2014-03-05,17.51,17.61,16.84,17,463910,0
2014-03-06,17,17.17,16.87,16.94,340758,0
2014-03-07,16.95,17.11,16,16.09,506586,0
2014-03-10,15.81,16.12,15.37,15.66,794812,0
2014-03-11,15.69,16.28,15.32,15.36,481892,0
2014-03-12,15.3,15.46,15.16,15.22,212863,0
2014-03-13,15.34,15.58,14.69,14.84,515631,0
2014-03-14,14.68,15.1,14.5,14.93,488174,0
2014-03-17,15.03,15.55,14.96,15.2,550346,0
2014-03-18,15.4,15.74,15.23,15.72,288967,0
2014-03-19,15.76,16.72,15.76,16.6,860348,0
2014-03-20,16.6,16.6,15.84,16.14,423553,0
2014-03-21,16.45,16.45,15.84,16.13,573153,0
2014-03-24,16.26,16.26,14.8,15.2,449328,0
2014-03-25,15.43,15.61,14.76,14.86,458134,0
2014-03-26,14.97,15.03,14.1,14.13,297300,0
2014-03-27,14.32,14.35,13.6,14.1,325330,0
2014-03-28,14.15,14.66,14.02,14.24,219277,0
2014-03-31,14.43,14.78,14.3,14.42,160200,0
2014-04-01,14.45,14.71,14.14,14.6,297348,0
2014-04-02,14.67,14.78,14.32,14.53,197778,0
2014-04-03,14.58,14.58,14.05,14.3,219637,0
2014-04-04,14.43,14.55,13.9,14.06,309989,0
2014-04-07,13.91,14.06,13.01,13.34,554324,0
2014-04-08,13.48,13.83,13.36,13.65,225707,0
2014-04-09,13.78,14.28,13.78,14.27,168266,0
2014-04-10,14.25,14.31,13.95,14.14,281170,0
2014-04-11,14,14.14,13.63,13.95,195683,0
2014-04-14,14.15,14.2,13.55,13.92,234345,0
2014-04-15,13.86,14.02,12.57,13.29,506854,0
2014-04-16,13.63,14.09,13.49,13.57,213064,0
2014-04-17,13.54,14.16,13.42,14.07,142602,0
2014-04-21,13.7,14.12,13.7,14.04,113719,0
2014-04-22,14.07,14.81,14.07,14.77,242195,0
2014-04-23,14.82,14.82,14.25,14.56,135698,0
2014-04-24,14.71,14.74,14.18,14.3,132854,0
2014-04-25,14.11,14.12,13.32,13.55,162797,0
2014-04-28,13.46,13.88,12.66,13.08,189848,0
2014-04-29,13.28,13.43,12.91,13.27,144852,0
2014-04-30,13.4,13.49,13.11,13.46,101692,0
2014-05-01,13.38,13.93,13.3,13.44,87517,0
2014-05-02,13.31,13.82,13.04,13.55,87976,0
2014-05-05,13.35,14.11,13.35,13.83,126408,0
2014-05-06,13.65,14.01,13.5,13.52,111765,0
2014-05-07,13.5,13.71,12.8,12.81,252134,0
2014-05-08,12.85,13.22,12.6,12.61,248142,0
2014-05-09,12.71,12.93,12.42,12.6,212013,0
2014-05-12,12.69,14.14,12.69,13.99,365458,0
2014-05-13,14.54,14.62,13.28,13.48,511474,0
2014-05-14,13.55,14,13.43,13.53,387497,0
2014-05-15,13.7,13.7,12.6,12.89,385103,0
2014-05-16,12.78,12.78,12.53,12.76,161632,0
2014-05-19,12.6,12.87,12.56,12.84,132687,0
2014-05-20,12.77,12.86,12.5,12.58,169848,0
2014-05-21,12.63,12.84,12.35,12.53,180123,0
2014-05-22,12.6,13.47,12.6,13.37,302037,0
2014-05-23,13.48,13.81,13.25,13.78,267171,0
2014-05-27,13.87,13.98,13.1,13.2,387140,0
2014-05-28,13.33,13.64,13.23,13.46,163177,0
2014-05-29,13.5,13.64,13.31,13.58,119666,0
2014-05-30,13.74,13.98,13.62,13.66,179499,0
2014-06-02,13.59,13.68,12.91,13.07,205616,0
2014-06-03,13,13.21,12.8,12.89,126863,0
2014-06-04,12.89,13.39,12.89,13.32,113785,0
2014-06-05,13.4,13.64,13.3,13.49,156751,0
2014-06-06,13.6,13.78,13.46,13.76,213176,0
2014-06-09,13.48,13.69,13.33,13.63,323024,0
2014-06-10,13.67,13.86,13.55,13.82,168200,0
2014-06-11,13.69,14.68,13.64,14.39,438086,0
2014-06-12,14.44,14.64,14.25,14.62,410158,0
2014-06-13,14.64,14.81,14.41,14.67,283472,0
2014-06-16,14.75,14.75,14.14,14.2,180809,0
2014-06-17,14.12,14.68,14.12,14.55,276270,0
2014-06-18,14.5,14.69,14.42,14.65,234921,0
2014-06-19,14.46,14.75,14.46,14.65,334789,0
2014-06-20,14.63,14.63,13.71,13.73,273815,0
2014-06-23,13.68,14.14,13.52,13.99,218766,0
2014-06-24,13.93,14.08,13.41,13.44,160398,0
2014-06-25,13.41,13.68,13.26,13.64,145418,0
2014-06-26,13.74,13.92,13.62,13.73,142733,0
2014-06-27,13.74,13.85,13.59,13.62,61611,0
2014-06-30,13.52,14.23,13.46,14.14,246873,0
2014-07-01,14.18,14.47,14.07,14.16,157099,0
2014-07-02,14.34,15.13,14.27,15.04,555100,0
2014-07-03,15.2,15.47,15.08,15.16,179149,0
2014-07-07,15.16,15.25,14.46,14.5,228527,0
2014-07-08,14.37,14.45,13.81,13.98,187269,0
2014-07-09,14.08,14.15,13.81,14,111657,0
2014-07-10,13.72,14.12,13.64,13.86,84462,0
2014-07-11,13.78,13.85,13.55,13.74,107197,0
2014-07-14,13.83,14.75,13.83,14.67,240665,0
2014-07-15,14.61,14.83,14.13,14.22,297414,0
2014-07-16,14.26,14.53,14.17,14.22,64467,0
2014-07-17,14.07,14.68,14.05,14.2,173314,0
2014-07-18,14.3,14.73,14.23,14.71,210613,0
2014-07-21,14.81,14.88,14.21,14.36,243199,0
2014-07-22,14.56,15.39,14.51,15.19,440029,0
2014-07-23,15.31,15.83,15.08,15.46,484282,0
2014-07-24,15.69,16.12,15.14,15.21,307211,0
2014-07-25,15.15,15.47,15.11,15.32,101442,0
2014-07-28,15.49,16.25,15.43,16.13,601568,0
2014-07-29,16.28,16.8,16.11,16.75,655297,0
2014-07-30,16.8,16.94,16.64,16.83,348344,0
2014-07-31,16.66,16.66,15.56,16.06,659570,0
2014-08-01,16.08,16.2,15.4,15.74,240553,0
2014-08-04,15.82,16.15,15.57,16.01,189382,0
2014-08-05,15.82,16.31,15.66,15.87,193762,0
2014-08-06,15.68,16.05,15.66,15.82,98209,0
2014-08-07,15.85,16,15.72,15.73,107024,0
2014-08-08,15.75,15.89,15.71,15.77,91711,0
2014-08-11,15.78,16.84,15.78,16.6,537189,0
2014-08-12,17.12,17.7,16.42,17.7,1204600,0
2014-08-13,17.6,17.67,16.83,17.17,1001413,0
2014-08-14,17.1,17.2,16.42,16.85,727552,0
2014-08-15,16.85,17.15,16.38,17.1,429789,0
2014-08-18,16.7,17.04,16.12,16.75,985901,0
2014-08-19,16.7,16.86,16.2,16.28,371125,0
2014-08-20,16.1,16.1,14.3,14.44,1608116,0
2014-08-21,14.6,15.26,13.72,14.72,1833535,0
2014-08-22,14.86,15.44,14.34,15.3,684639,0
2014-08-25,15.29,15.8,14.91,14.92,472040,0
2014-08-26,14.92,15.78,14.8,15.76,459608,0
2014-08-27,15.78,15.78,15.52,15.77,333143,0
2014-08-28,15.55,15.68,15.18,15.2,251469,0
2014-08-29,15.26,15.49,15.2,15.27,375235,0
2014-09-02,15.4,15.56,14.91,15.04,354093,0
2014-09-03,15.31,15.32,14.98,15.01,274118,0
2014-09-04,15.25,15.88,15.06,15.81,490099,0
2014-09-05,15.69,15.98,15.41,15.73,322554,0
2014-09-08,15.75,15.88,15.47,15.56,179200,0
2014-09-09,15.51,15.65,15.07,15.11,145848,0
2014-09-10,15.15,15.18,14.8,15.16,240016,0
2014-09-11,15.13,15.37,14.9,15.26,234947,0
2014-09-12,15.25,15.25,14.71,14.89,439425,0
2014-09-15,14.87,14.87,14.41,14.63,288421,0
2014-09-16,14.48,14.69,14.45,14.55,295400,0
2014-09-17,14.59,14.84,14.53,14.62,69420,0
2014-09-18,14.78,14.92,14.63,14.81,121214,0
2014-09-19,14.92,14.96,14.61,14.89,317816,0
2014-09-22,14.75,14.88,13.92,14.2,544497,0
2014-09-23,14.19,14.19,13.95,13.97,255626,0
2014-09-24,14.1,14.1,13.82,13.82,183600,0
2014-09-25,13.82,13.85,13.55,13.7,281588,0
2014-09-26,13.72,13.75,13.47,13.49,216028,0
2014-09-29,13.38,13.73,13.32,13.39,328074,0
2014-09-30,13.44,13.73,13.36,13.42,108587,0
2014-10-01,13.33,13.42,12.89,12.95,415908,0
2014-10-02,13.06,14.42,13,14.2,738694,0
2014-10-03,14.38,14.86,14.01,14.01,690219,0
2014-10-06,14.25,14.26,13.64,13.66,218631,0
2014-10-07,13.6,13.89,13.53,13.63,97926,0
2014-10-08,13.62,13.87,13.35,13.77,202572,0
2014-10-09,13.73,13.73,13.42,13.46,89704,0
2014-10-10,13.4,14.06,13.3,13.7,365803,0
2014-10-13,13.86,14.24,13.54,13.62,204940,0
2014-10-14,13.73,13.97,13.53,13.68,116313,0
2014-10-15,13.41,14.01,13.38,13.8,181865,0
2014-10-16,13.65,14.01,13.45,13.9,155292,0
2014-10-17,14.05,14.16,13.75,13.88,131581,0
2014-10-20,14,14.15,13.91,14.09,195588,0
2014-10-21,14.2,14.47,14.06,14.34,150407,0
2014-10-22,14.4,15.1,14.25,14.47,329085,0
2014-10-23,14.76,14.92,14.57,14.85,183648,0
2014-10-24,14.98,14.98,14.69,14.95,122429,0
2014-10-27,14.82,15.38,14.6,15.13,352072,0
2014-10-28,15.2,16.2,15.18,16.2,542920,0
2014-10-29,16.28,16.28,15.74,15.76,323990,0
2014-10-30,15.7,16.2,15.51,16.13,339544,0
2014-10-31,16.2,16.65,16.07,16.4,403031,0
2014-11-03,16.35,16.85,16.09,16.62,327417,0
2014-11-04,16.6,16.75,16.3,16.53,208942,0
2014-11-05,16.52,16.53,15.85,16.11,244737,0
2014-11-06,16,16.35,15.98,16.31,265844,0
2014-11-07,16.23,16.84,16.18,16.77,385232,0
2014-11-10,16.8,16.98,16.47,16.77,544939,0
2014-11-11,16.92,17.26,16.72,17.01,509566,0
2014-11-12,16.07,17.1,16.07,16.94,624284,0
2014-11-13,16.91,17.08,16.77,16.97,382113,0
2014-11-14,16.89,17.27,16.88,17.17,205951,0
2014-11-17,17.01,17.28,16.53,16.53,402025,0
2014-11-18,16.51,17.23,16.49,17.05,386830,0
2014-11-19,17,17.12,16.51,16.88,226536,0
2014-11-20,16.84,17.15,16.78,17.06,214341,0
2014-11-21,17.32,18.55,17.31,18.24,1223489,0
2014-11-24,18.42,19.45,18.37,19.34,678714,0
2014-11-25,19.43,19.5,18.84,18.9,357111,0
2014-11-26,18.91,19.72,18.9,19.63,633237,0
2014-11-28,19.74,19.9,19.2,19.33,417001,0
2014-12-01,19.38,19.41,18.21,19.02,520645,0
2014-12-02,19.36,20.28,19.2,20.12,599117,0
2014-12-03,20.03,20.47,19.79,20.17,438589,0
2014-12-04,20.5,23.75,20.5,21.63,2731923,0
2014-12-05,22.73,23.99,22.01,23.84,2314831,0
2014-12-08,24.97,25.6,22.5,22.69,4043378,0
2014-12-09,21.26,22,20.12,21.9,2180303,0
2014-12-10,22.31,22.46,20.13,20.49,1058485,0
2014-12-11,20.97,21.07,19.22,19.28,1433502,0
2014-12-12,19.2,19.88,18.81,19.67,694247,0
2014-12-15,19.66,20.02,18.6,18.75,619502,0
2014-12-16,18.79,19.24,18.05,19.02,629616,0
2014-12-17,19.33,20.02,19.05,19.83,492507,0
2014-12-18,19.99,20.16,18.58,18.95,635724,0
2014-12-19,19.32,19.92,18.92,19.69,576629,0
2014-12-22,19.76,20.79,19.46,20.32,934429,0
2014-12-23,20.35,21.8,19.84,21.44,1060956,0
2014-12-24,21.45,21.46,20.12,20.44,337867,0
2014-12-26,20.68,21.48,20.44,21.13,447178,0
2014-12-29,21.13,21.4,20.71,20.77,351607,0
2014-12-30,20.77,21.22,20.28,21.08,355726,0
2014-12-31,21.1,21.2,20.59,20.9,285513,0
2015-01-02,21.12,22.06,20.6,21.91,531761,0
2015-01-05,21.91,22.23,20.92,21.18,602705,0
2015-01-06,21.2,21.37,20.1,20.59,562865,0
2015-01-07,20.73,20.86,19.81,20.69,659207,0
2015-01-08,20.97,21.85,20.51,21.83,708608,0
2015-01-09,21.71,21.71,19.86,20,757580,0
2015-01-12,20.03,20.57,19.51,19.71,529518,0
2015-01-13,20,20,18.2,18.43,822739,0
2015-01-14,18.3,18.95,18.25,18.51,364274,0
2015-01-15,18.54,18.73,18.06,18.06,358221,0
2015-01-16,18.1,18.33,16.9,18.03,944483,0
2015-01-20,17.99,18.84,17.42,18.73,864143,0
2015-01-21,18.63,18.65,17.93,18.02,358418,0
2015-01-22,18.02,18.54,17.8,18.4,202655,0
2015-01-23,18.4,19.19,18.4,18.98,481741,0
2015-01-26,19.01,19.3,19,19.13,281204,0
2015-01-27,18.85,19.1,18.72,19.04,239914,0
2015-01-28,18.74,18.74,17.31,18.46,1011782,0
2015-01-29,18.46,19.02,18.28,19,670271,0
2015-01-30,18.87,19.07,18.51,18.67,375052,0
2015-02-02,18.58,18.81,18.12,18.74,230730,0
2015-02-03,18.74,19.67,18.53,19.64,467737,0
2015-02-04,19.88,21.18,19.85,21.04,786889,0
2015-02-05,20.49,20.74,19.77,20.7,465964,0
2015-02-06,20.63,20.63,20.03,20.24,323564,0
2015-02-09,20.24,21.15,20.06,21.13,294057,0
2015-02-10,21.29,21.31,20.5,20.76,250609,0
2015-02-11,20.76,20.92,20.54,20.74,173635,0
2015-02-12,20.79,21.06,20.66,20.87,201140,0
2015-02-13,20.93,21.97,20.93,21.59,402420,0
2015-02-17,21.79,21.98,21.45,21.9,341909,0
2015-02-18,21.98,22.75,21.92,22.6,544642,0
2015-02-19,22.48,22.63,22.34,22.55,202273,0
2015-02-20,22.5,22.58,22.1,22.56,200002,0
2015-02-23,22.46,22.75,22.45,22.54,356049,0
2015-02-24,22.56,22.75,22.56,22.73,320184,0
2015-02-25,22.72,23.08,22.5,22.78,547807,0
2015-02-26,23.01,23.08,22.33,23.03,571456,0
2015-02-27,23.03,23.29,22.61,23.06,404508,0
2015-03-02,23.23,23.38,23.07,23.25,391400,0
2015-03-03,23.11,23.12,20.78,20.84,673500,0
2015-03-04,20.79,21.24,20.5,20.83,495700,0
2015-03-05,20.82,21.41,20.68,21.2,245500,0
2015-03-06,21.11,21.55,21,21.08,349200,0
2015-03-09,21.06,21.14,20.3,20.38,421300,0
2015-03-10,20.21,20.52,20,20.02,238700,0
2015-03-11,20.06,20.15,19.92,19.95,231200,0
2015-03-12,20.15,21.6,20.11,21.42,345200,0
2015-03-13,21.53,21.68,20.78,20.79,182200,0
2015-03-16,20.91,21.51,20.85,21.47,436600,0
2015-03-17,20.61,22.75,19.01,22.71,1675300,0
2015-03-18,22.68,22.75,21.3,22.48,795000,0
2015-03-19,22.36,23.2,22.12,22.94,655200,0
2015-03-20,23.07,23.07,21.51,22.07,529500,0
2015-03-23,21.89,23.15,21.68,23.03,641000,0
2015-03-24,22.96,23.35,22.81,23.07,487900,0
2015-03-25,22.88,22.88,22,22.54,370300,0
2015-03-26,22.53,23.22,22.52,23.22,487700,0
2015-03-27,23.19,23.93,22.82,23.16,528700,0
2015-03-30,23.46,24.2,23.01,23.21,860600,0
2015-03-31,23.08,23.47,22.8,23.38,318808,0
2015-04-01,23.45,23.98,23.37,23.72,500000,0
2015-04-02,23.7,24.2,23.51,23.93,432300,0
2015-04-06,23.86,24.54,23.66,24.51,759800,0
2015-04-07,24.51,25.2,24.43,25.18,990292,0
2015-04-08,25.38,28.19,25.31,28.03,1955200,0
2015-04-09,28.21,29.61,27.15,29.43,1578776,0
2015-04-10,29.5,29.94,28.83,29.5,1011300,0
2015-04-13,29.63,30.62,29.53,30,1013800,0
2015-04-14,29.89,30,27.29,28.22,1210900,0
2015-04-15,28.36,29.43,27.89,29.35,475581,0
2015-04-16,29.36,30.31,29.02,30.21,780056,0
2015-04-17,29.2,29.57,28.71,29.41,878400,0
2015-04-20,29.41,30.34,29.22,30.22,509832,0
2015-04-21,30.7,32.19,30.62,31.48,1269605,0
2015-04-22,32.04,32.27,31.5,32.18,523705,0
2015-04-23,32.05,33.55,31.88,33.16,736700,0
2015-04-24,33.41,34.19,33.07,33.79,668100,0
2015-04-27,34,35.48,33.4,33.76,1112600,0
2015-04-28,33.6,34.24,32.15,33.88,727300,0
2015-04-29,33.59,34.39,33.41,34.16,425000,0
2015-04-30,34,34.3,33.34,33.89,387200,0
2015-05-01,33.89,34,33.42,33.78,348800,0
2015-05-04,33.5,35.68,33.38,35.52,720100,0
2015-05-05,34.78,35.34,33.18,33.76,793100,0
2015-05-06,33.77,34.63,33.21,33.89,630544,0
2015-05-07,33.48,33.79,31.89,33.13,645934,0
2015-05-08,33.67,34.66,33.06,34.3,655300,0
2015-05-11,34.63,36.32,34.63,35.91,638400,0
2015-05-12,35.77,36.67,35.32,35.53,651594,0
2015-05-13,35.56,36.56,35.48,35.61,365200,0
2015-05-14,35.73,37.36,35.35,37.32,449100,0
2015-05-15,37.37,37.37,36.03,36.22,655472,0
2015-05-18,36.3,37.05,35.8,36.71,1131999,0
2015-05-19,36.41,37.96,34.01,34.81,1434300,0
2015-05-20,34.82,35.48,34.11,34.62,795400,0
2015-05-21,34.52,34.77,31.67,33.19,1289900,0
2015-05-22,33.17,34.35,33.09,33.7,630800,0
2015-05-26,33.92,33.98,31.9,32.73,837525,0
2015-05-27,32.8,32.95,31.69,32.29,657200,0
2015-05-28,31.68,32.65,30.96,32.51,495602,0
2015-05-29,32.64,32.84,31.5,31.7,408200,0
2015-06-01,32.01,32.6,31.42,32.33,238885,0
2015-06-02,32.18,32.65,31.83,32.56,348235,0
2015-06-03,32.19,34.4,32.19,34.09,651700,0
2015-06-04,33.99,34.75,33.7,34.18,419900,0
2015-06-05,34.22,35.58,33.91,34.94,386300,0
2015-06-08,35.16,35.41,33.44,33.67,362300,0
2015-06-09,33.66,33.88,32.58,32.77,245153,0
2015-06-10,32.8,34.86,32.8,34.66,866127,0
2015-06-11,34.92,36.33,34.69,35.62,798118,0
2015-06-12,35.44,36.12,35.34,35.4,316300,0
2015-06-15,34.76,36.03,34.52,35.9,293000,0
2015-06-16,35.81,36.24,34.53,35.06,365300,0
2015-06-17,35.5,35.89,34.7,35.05,391400,0
2015-06-18,35.05,35.05,32.41,33.22,883400,0
2015-06-19,32.87,32.93,31.46,32.77,713100,0
2015-06-22,33.37,33.43,31.89,32.24,374900,0
2015-06-23,32.34,32.96,32.3,32.43,271567,0
2015-06-24,32.51,32.68,31.75,31.77,233100,0
2015-06-25,31.66,31.67,29.95,30.67,689200,0
2015-06-26,29.8,30.23,28.16,28.5,1318000,0
2015-06-29,27.57,28.12,26.9,27.59,937500,0
2015-06-30,28.46,30.52,28.41,30.23,659329,0
2015-07-01,30.06,30.06,28.41,28.52,671300,0
2015-07-02,28.07,28.22,27.44,27.8,414100,0
2015-07-06,26.71,26.71,24.9,25.5,1175800,0
2015-07-07,24.01,24.01,21,22.98,2756400,0
2015-07-08,21.76,22.22,21,21.57,2196300,0
2015-07-09,25.9,27.55,24.7,25.55,2141600,0
2015-07-10,26.5,26.5,24.89,25.16,1039000,0
2015-07-13,25.72,26.49,25.3,25.98,659800,0
2015-07-14,26.01,26.58,25.2,25.98,533033,0
2015-07-15,25.65,25.65,24.22,24.45,636224,0
2015-07-16,24.86,25.62,24.56,25.38,440400,0
2015-07-17,26.02,26.67,25.54,25.56,740200,0
2015-07-20,25.3,25.3,24.03,24.08,551000,0
2015-07-21,24.32,25.01,24.26,24.97,578000,0
2015-07-22,24.53,25.3,24.53,25,254200,0
2015-07-23,25.2,26.3,25.13,26.25,756900,0
2015-07-24,26.02,26.04,23.19,23.4,1137000,0
2015-07-27,21.61,22.35,20,22.16,1052900,0
2015-07-28,22.12,23.25,21.62,22.94,443300,0
2015-07-29,22.95,23.68,22.88,23.35,364100,0
2015-07-30,22.89,23.08,22.37,22.87,360100,0
2015-07-31,22.75,23.01,22.43,22.85,198900,0
2015-08-03,23.31,23.56,22.48,23.42,377573,0
2015-08-04,24,24.7,23.45,24.19,552500,0
2015-08-05,24.58,24.92,23.72,23.95,405300,0
2015-08-06,24,25.24,23.93,25.12,385270,0
2015-08-07,25.18,25.76,23.99,24.23,424800,0
2015-08-10,24.72,26.2,24.65,26,304500,0
2015-08-11,25.1,25.7,23.93,24.28,602768,0
2015-08-12,23.85,25.47,23.65,24.25,438900,0
2015-08-13,24.5,25.7,24.05,24.37,228700,0
2015-08-14,24.35,25.18,24.16,24.83,209500,0
2015-08-17,24.76,24.98,23.91,24.45,251700,0
2015-08-18,23.64,24,23.64,23.86,615300,0
2015-08-19,23.84,23.86,23.4,23.52,728500,0
2015-08-20,23.1,23.78,22.75,23.04,1212300,0
2015-08-21,22.61,22.98,21.43,22.29,1748700,0
2015-08-24,19.94,21.2,19.8,19.96,1407816,0
2015-08-25,21.52,21.57,20,20.01,396100,0
2015-08-26,20.56,20.82,19.33,20.15,871100,0
2015-08-27,20.99,22.73,20.83,22.23,750900,0
2015-08-28,22.1,22.14,21.11,21.35,366500,0
2015-08-31,21.2,21.2,20.03,20.09,479300,0
2015-09-01,19.53,20.1,18.66,19.13,816400,0
2015-09-02,19.02,19.92,18.66,19.92,822500,0
2015-09-03,20.23,20.3,19.55,19.88,279400,0
2015-09-04,19.6,19.75,18.97,19.17,401400,0
2015-09-08,20.33,20.7,19.72,20.54,326900,0
2015-09-09,21.1,21.45,20.51,20.6,391100,0
2015-09-10,20.5,20.81,20.27,20.73,219815,0
2015-09-11,20.71,20.78,20.48,20.74,101400,0
2015-09-14,20.42,21.21,20.41,20.84,248400,0
2015-09-15,20.68,21.3,20.57,21.08,125700,0
2015-09-16,21.52,23.1,21.37,23.07,594900,0
2015-09-17,22.27,23.04,22.27,22.93,444627,0
2015-09-18,22.52,22.89,21.41,21.48,275200,0
2015-09-21,22.86,23.05,21.8,22.24,154500,0
2015-09-22,21.9,22.62,21.2,22.13,251400,0
2015-09-23,21.82,22.11,21.3,21.43,292100,0
2015-09-24,21.21,21.81,20.9,21.8,157390,0
2015-09-25,21.98,22.16,21.54,21.7,133400,0
2015-09-28,21.36,21.9,21.13,21.58,223511,0
2015-09-29,21.5,21.89,20.88,21.77,228400,0
2015-09-30,22.27,23.98,22.27,23.49,396600,0
2015-10-01,23.6,23.6,22.11,22.66,190900,0
2015-10-02,22.64,23.85,22.38,23.85,187900,0
2015-10-05,24.1,24.48,23.76,24.2,256703,0
2015-10-06,24.2,25.59,24.12,25.03,523000,0
2015-10-07,25.6,27.53,25.6,26.4,1255200,0
2015-10-08,26.31,27.1,25.87,27.1,435400,0
2015-10-09,26.99,27.89,26.79,27.66,400200,0
2015-10-12,27.96,28.47,27.36,28.11,259953,0
2015-10-13,28.02,28.02,26.57,27,604000,0
2015-10-14,26.94,26.94,25.6,25.97,388200,0
2015-10-15,26.55,27.95,26.3,27.64,257100,0
2015-10-16,27.85,28.91,27.64,28.03,445600,0
2015-10-19,27.91,28.41,27.46,27.92,259825,0
2015-10-20,27.9,28.13,27.47,27.68,160106,0
2015-10-21,27.54,27.54,25.86,26.06,324600,0
2015-10-22,26.32,26.98,26.31,26.88,178300,0
2015-10-23,27.57,28.24,27.41,27.74,210800,0
2015-10-26,27.56,28.47,27.56,28.46,377600,0
2015-10-27,28.44,28.5,27.34,27.71,339700,0
2015-10-28,27.34,28.17,27.13,28.11,307500,0
2015-10-29,27.91,28,27.38,27.42,229800,0
2015-10-30,27.59,28.26,27.2,28.02,212400,0
2015-11-02,28,28.44,27.52,28.25,218899,0
2015-11-03,28.17,31.75,28.01,31.03,1100200,0
2015-11-04,31.07,32.02,29.8,29.97,631337,0
2015-11-05,30.17,31.65,30.15,31.18,443300,0
2015-11-06,31.5,33,31.37,32.11,435600,0
2015-11-09,32.23,32.47,31.57,31.7,227689,0
2015-11-10,31.58,31.93,30.29,30.31,247600,0
2015-11-11,30.53,30.59,29.04,30.01,243400,0
2015-11-12,29.94,30.99,29.49,29.59,245200,0
2015-11-13,29.48,29.48,26.94,27.32,552800,0
2015-11-16,27.33,29.89,27.33,29.55,340900,0
2015-11-17,29.72,32.2,28.4,30.7,667600,0
2015-11-18,30.84,31.35,30.05,30.61,284000,0
2015-11-19,30.74,31.58,30.05,31.19,418600,0
2015-11-20,31.4,33.5,31.2,32.79,542700,0
2015-11-23,32.79,33.03,32.6,32.75,381900,0
2015-11-24,32.19,32.87,32.07,32.8,178800,0
2015-11-25,32.75,33.55,31.85,32.28,504400,0
2015-11-27,31.64,31.99,30.53,31.39,192700,0
2015-11-30,31.55,32.95,31.42,32.92,595300,0
2015-12-01,32.9,32.9,31.71,32.07,356877,0
2015-12-02,32.06,32.52,31.67,31.73,220400,0
2015-12-03,32,32,30.08,30.24,299832,0
2015-12-04,30.34,31.41,30.15,31.21,184200,0
2015-12-07,31.17,31.45,30.56,30.82,215500,0
2015-12-08,30.36,30.66,29.32,30.19,231757,0
2015-12-09,30.22,30.6,29.08,29.23,363100,0
2015-12-10,29.45,29.66,28.41,29.26,307400,0
2015-12-11,28.75,29.16,28.36,28.87,454700,0
2015-12-14,29,29.58,28.1,28.55,310897,0
2015-12-15,29,29.85,28.86,29.58,282300,0
2015-12-16,29.65,30,28.44,28.94,272700,0
2015-12-17,29.03,30.71,29.03,30.64,1218100,0
2015-12-18,30.49,31.15,29.54,29.56,501300,0
2015-12-21,30.06,30.42,29.83,30.18,263900,0
2015-12-22,30.17,30.99,30,30.54,391005,0
2015-12-23,30.55,30.84,29.79,30.31,517200,0
2015-12-24,30.16,30.6,30.16,30.39,133770,0
2015-12-28,30.24,30.404,29.32,29.71,479013,0
2015-12-29,29.86,30.08,27.92,27.96,437812,0
2015-12-30,27.97,29.34,27.83,27.83,252373,0
2015-12-31,28,28.38,27.55,27.93,404764,0
2016-01-04,26.5,26.5,25.68,26.14,934891,0
2016-01-05,25.99,27.1,25.83,26.34,301535,0
2016-01-06,26,27.8,25.9,26.35,500202,0
2016-01-07,25.2,26.42,24.7,26.13,661194,0
2016-01-08,26.64,26.75,24.34,24.51,775226,0
2016-01-11,24.27,25.44,24.15,24.38,696177,0
2016-01-12,24.71,25.185,24.59,25.05,761873,0
2016-01-13,25.07,25.7,24.14,24.26,702033,0
2016-01-14,24.93,25.63,24.22,25.41,511553,0
2016-01-15,24.85,25.865,23.35,23.93,786857,0
2016-01-19,24.74,25.42,24.53,24.69,256300,0
2016-01-20,23.96,24.76,23.03,24.64,417276,0
2016-01-21,24.52,24.78,23.5501,23.8,589196,0
2016-01-22,24.8,25,23.5,24.07,299343,0
2016-01-25,24.03,24.48,23.125,23.34,190697,0
2016-01-26,23.31,24.2099,22.85,24.01,346087,0
2016-01-27,23.8,25.17,23.76,24.62,486535,0
2016-01-28,25.01,25.01,24.1,24.6,196400,0
2016-01-29,24.51,25.69,24.51,25.61,115138,0
2016-02-01,25.62,26.73,24.5,24.95,432655,0
2016-02-02,24.4,24.76,24.09,24.28,374350,0
2016-02-03,24.58,24.87,22.5,22.7,647991,0
2016-02-04,22.65,23.7503,22.54,23.35,375966,0
2016-02-05,23.33,23.55,22.216,22.32,563308,0
2016-02-08,21.72,22.28,20.91,21.78,530732,0
2016-02-09,21.31,22.0011,21.02,21.55,251684,0
2016-02-10,21.77,22.03,21.37,21.48,174662,0
2016-02-11,20.99,21.36,20.3,20.38,417245,0
2016-02-12,20.85,21.79,20.54,21.58,186845,0
2016-02-16,22.05,23.5,22.02,23.43,368714,0
2016-02-17,23.85,24.85,23.7104,24.31,425319,0
2016-02-18,24.63,24.63,23.12,23.52,315531,0
2016-02-19,23.54,24.095,23.02,23.9,130785,0
2016-02-22,25,25.23,24.22,24.84,266553,0
2016-02-23,24.59,24.795,24.08,24.27,327794,0
2016-02-24,24.09,24.66,23.7,24.57,348581,0
2016-02-25,24.15,24.2,23.465,23.7,328979,0
2016-02-26,23.91,24.26,23.84,24.15,130274,0
2016-02-29,24.07,24.11,23.55,23.7,157633,0
2016-03-01,24.04,24.69,23.775,24.4,262586,0
2016-03-02,24.75,25.64,24.51,25.56,417848,0
2016-03-03,25.04,25.5,23.5,23.77,685515,0
2016-03-04,23.99,24.33,23.67,24.02,392621,0
2016-03-07,24.36,24.41,23,23.23,298300,0
2016-03-08,23.19,24.74,22.55,23.75,951817,0
2016-03-09,24.2,24.2,23.36,23.7,302680,0
2016-03-10,23.7,24.25,23.51,24.08,371950,0
2016-03-11,24.68,28.49,24.52,28.43,1024605,0
2016-03-14,27.61,27.76,26.58,26.84,408334,0
2016-03-15,26.96,26.96,25.4,25.6,381447,0
2016-03-16,25.76,26.61,25.1001,26.29,258106,0
2016-03-17,26.06,26.0611,24.25,25.36,753245,0
2016-03-18,25.49,25.93,25.09,25.38,399470,0
2016-03-21,25.05,27.45,25.05,27.03,782729,0
2016-03-22,26.76,27.15,25.97,25.97,341757,0
2016-03-23,25.67,25.83,25.07,25.07,302402,0
2016-03-24,24.7,25.51,24.14,25.18,209478,0
2016-03-28,25.06,25.47,24.76,25.24,153311,0
2016-03-29,25.24,25.75,24.83,25.59,187315,0
2016-03-30,25.41,25.73,24.42,25.46,551099,0
2016-03-31,25.57,25.57,24.605,24.88,363804,0
2016-04-01,24.42,24.74,24.07,24.36,327135,0
2016-04-04,24.14,24.31,23.08,23.73,471609,0
2016-04-05,23.7,24.25,23.47,23.64,407022,0
2016-04-06,23.6,24.16,23.54,24.13,338114,0
2016-04-07,24,24.23,23.8,24.02,297072,0
2016-04-08,24.22,25.38,23.885,24.82,376336,0
2016-04-11,25.19,26.1,25.12,25.33,362444,0
2016-04-12,25.29,25.445,24.47,24.75,207700,0
2016-04-13,25.47,27,25.18,26.97,437599,0
2016-04-14,26.92,26.96,25.86,26.63,356535,0
2016-04-15,26.5,26.8,25.7,25.89,229882,0
2016-04-18,25.68,26.77,25.44,26.43,295043,0
2016-04-19,26.28,26.69,26.14,26.3,374236,0
2016-04-20,26.11,26.41,25.365,25.65,299579,0
2016-04-21,25.6,25.83,25,25.35,395993,0
2016-04-22,25.44,25.75,24.8,24.96,180801,0
2016-04-25,24.8,25.07,24.46,24.77,189848,0
2016-04-26,24.77,25.7,24.77,25.48,213977,0
2016-04-27,25.48,25.99,25.37,25.77,188997,0
2016-04-28,25.72,26.23,25.04,25.06,184130,0
2016-04-29,25.28,25.44,24.55,24.58,147766,0
2016-05-02,24.62,25.76,24.615,25.33,167058,0
2016-05-03,24.84,25.55,24.76,25.13,228605,0
2016-05-04,24.97,25.2,24.58,25.15,275807,0
2016-05-05,25.2,26.73,25.03,26.14,520594,0
2016-05-06,25.89,26.445,25.655,26.08,281198,0
2016-05-09,26.17,26.17,24.1969,24.78,173662,0
2016-05-10,25.22,25.69,24.88,25.52,247683,0
2016-05-11,25.35,26.34,25.09,25.24,423982,0
2016-05-12,25.32,25.59,23.7,23.92,378459,0
2016-05-13,24.34,24.34,23.5,23.93,533002,0
2016-05-16,24.23,24.71,23.93,24.16,321844,0
2016-05-17,24.13,24.6,24.12,24.28,295546,0
2016-05-18,24.2,24.35,23.78,24.05,494365,0
2016-05-19,24.07,24.0997,23.34,23.46,359524,0
2016-05-20,24.03,24.06,22.33,22.7,530575,0
2016-05-23,22.83,23.11,21.9,22.26,500969,0
2016-05-24,22.98,25.43,22.98,24.95,801520,0
2016-05-25,24.95,25.5,24.47,24.59,363381,0
2016-05-26,24.56,24.8109,24.19,24.33,222096,0
2016-05-27,24.5,25.3,24.21,24.6,323122,0
2016-05-31,24.85,25.39,24.67,25.34,473649,0
2016-06-01,24.89,26,24.73,26,460950,0
2016-06-02,25.87,26.04,25.64,26,228253,0
2016-06-03,25.8,25.8,25.06,25.55,226359,0
2016-06-06,25.4,25.8,25.2,25.48,263118,0
2016-06-07,25.34,25.74,25.12,25.24,392038,0
2016-06-08,25.15,25.46,24.8191,25.42,350671,0
2016-06-09,25.06,25.6,24.9,25.3,140692,0
2016-06-10,24.91,25.024,23.1797,24.05,278153,0
2016-06-13,23.8,24.365,23.5247,23.66,176644,0
2016-06-14,23.52,23.9199,23.23,23.49,405606,0
2016-06-15,23.55,24.3789,23.5,23.55,140545,0
2016-06-16,23.27,23.84,22.75,23.32,562231,0
2016-06-17,23.27,23.75,22.95,23.11,521174,0
2016-06-20,23.61,24.27,23.16,24.11,159481,0
2016-06-21,24.28,24.28,23.46,23.48,238832,0
2016-06-22,24.01,24.28,23.2,23.49,512831,0
2016-06-23,23.96,24.24,23.59,24.22,190018,0
2016-06-24,22.89,23.56,22.5,22.9,488172,0
2016-06-27,22.87,23.33,22.75,22.99,555112,0
2016-06-28,23.53,23.62,23,23.1,149824,0
2016-06-29,23.89,24.83,23.79,23.92,203111,0
2016-06-30,24.1,24.37,23.67,24.11,137144,0
2016-07-01,23.82,24.42,23.82,23.98,62795,0
2016-07-05,23.79,25.6,23.51,25.3,439255,0
2016-07-06,24.99,25.0538,24.31,24.38,181462,0
2016-07-07,24.6,24.7,23.9,24.38,139908,0
2016-07-08,24.46,24.98,24.38,24.92,360786,0
2016-07-11,24.95,25.18,24.7561,24.91,210112,0
2016-07-12,25.11,25.23,24.7,24.94,173909,0
2016-07-13,25.05,25.07,24.61,24.95,95144,0
2016-07-14,25.2,25.62,24.89,25.09,294223,0
2016-07-15,25.11,25.3699,25,25.16,57842,0
2016-07-18,25.01,25.68,24.9356,25.27,138866,0
2016-07-19,25.11,25.6,24.91,24.94,115038,0
2016-07-20,25.19,25.24,24.92,25.11,40027,0
2016-07-21,25.28,25.57,25.08,25.51,190128,0
2016-07-22,25.44,25.56,25.14,25.5,94221,0
2016-07-25,25.38,26.12,25.38,25.57,225670,0
2016-07-26,25.49,25.49,24.52,24.87,252109,0
2016-07-27,24.95,25.16,24.69,25.09,123236,0
2016-07-28,24.88,25.24,24.84,25.18,71765,0
2016-07-29,25.06,26.17,25.06,25.65,178352,0
2016-08-01,25.8,25.91,25.44,25.75,100622,0
2016-08-02,25.48,26.03,25.36,25.61,75187,0
2016-08-03,25.6,25.93,25.35,25.68,208152,0
2016-08-04,25.65,26.44,25.65,26.3,416500,0
2016-08-05,26.39,27.19,26.35,26.57,250956,0
2016-08-08,26.63,27.24,26.5225,26.76,152998,0
2016-08-09,27,27.18,26.31,26.93,123960,0
2016-08-10,27.09,27.18,26.78,26.9,164453,0
2016-08-11,27,27.35,26.71,27.22,197241,0
2016-08-12,27.17,27.79,27.07,27.71,146997,0
2016-08-15,27.88,29.3467,27.88,28.85,488639,0
2016-08-16,28.75,28.75,26.54,26.98,508631,0
2016-08-17,27.05,27.4,26.85,26.98,293559,0
2016-08-18,27.28,27.47,26.55,26.68,108169,0
2016-08-19,26.7,26.85,26.22,26.49,121641,0
2016-08-22,26.58,26.93,26.48,26.77,88617,0
2016-08-23,26.97,27.3,26.695,26.71,68060,0
2016-08-24,26.66,27.138,26.66,26.76,89563,0
2016-08-25,26.7,26.99,26.01,26.25,85429,0
2016-08-26,26.5,26.53,26.03,26.39,55611,0
2016-08-29,26.22,26.7,26.15,26.37,107742,0
2016-08-30,26.7,26.7,26.2,26.43,113885,0
2016-08-31,26.3,26.66,26.038,26.3,64242,0
2016-09-01,26.56,26.56,25.96,26.18,121558,0
2016-09-02,26.21,26.4,25.88,26.28,94693,0
2016-09-06,26.29,26.46,26.11,26.15,144411,0
2016-09-07,26.37,27,26.133,27,221264,0
2016-09-08,27.15,27.15,26.75,26.95,144653,0
2016-09-09,26.76,26.9697,26.34,26.34,77352,0
2016-09-12,26.02,26.44,25.2875,26.37,80386,0
2016-09-13,26.18,26.605,26.16,26.53,64721,0
2016-09-14,26.84,27.119,26.45,26.54,55959,0
2016-09-15,26.62,27.27,26.62,27.03,74210,0
2016-09-16,27.14,27.2399,26.53,26.53,180436,0
2016-09-19,27.4,27.4,26.53,26.63,86657,0
2016-09-20,26.63,26.87,26.36,26.36,53644,0
2016-09-21,26.52,27.1,26.52,26.99,138652,0
2016-09-22,27.2,27.22,26.54,27.05,123736,0
2016-09-23,27,27.185,26.3,27.15,417260,0
2016-09-26,27.13,27.17,26.81,26.96,188704,0
2016-09-27,26.92,27.14,26.58,26.89,64964,0
2016-09-28,27.08,27.08,26.5116,26.7,75198,0
2016-09-29,26.8,26.99,26.17,26.28,92155,0
2016-09-30,26.3,26.43,26.02,26.11,63842,0
2016-10-03,26.1,26.71,26.1,26.24,86497,0
2016-10-04,26.37,26.68,26.18,26.62,66389,0
2016-10-05,26.82,27.08,26.69,27.03,75764,0
2016-10-06,27.08,27.43,26.75,27.21,109816,0
2016-10-07,27.06,27.27,26.52,26.69,138577,0
2016-10-10,26.9,27.1836,26.4,26.44,49883,0
2016-10-11,26.3,26.35,25.46,25.53,122214,0
2016-10-12,25.9,25.9465,25.51,25.62,57450,0
2016-10-13,25.44,25.52,24.9,24.99,91448,0
2016-10-14,26,26,24.83,25.02,56684,0
2016-10-17,24.92,25.22,24.6,24.67,49248,0
2016-10-18,25.1,25.17,24.52,24.69,199135,0
2016-10-19,24.7,25.0099,24.59,24.84,195831,0
2016-10-20,24.67,25.11,24.67,24.93,122042,0
2016-10-21,24.72,25.16,24.6539,24.82,85326,0
2016-10-24,25.08,25.73,24.7608,25.66,293841,0
2016-10-25,25.85,25.88,25.3,25.36,91917,0
2016-10-26,25.29,25.57,25,25,61779,0
2016-10-27,25.11,25.33,24.84,25.14,137420,0
2016-10-28,25.24,25.33,24.6,24.61,45585,0
2016-10-31,24.71,24.71,23.41,23.56,192940,0
2016-11-01,23.71,24.022,22.76,23.05,166033,0
2016-11-02,23.05,23.17,22.43,22.52,137634,0
2016-11-03,22.7,22.778,22.2,22.48,151514,0
2016-11-04,22.23,22.62,22.22,22.24,298923,0
2016-11-07,22.68,23.37,22.36,22.93,147255,0
2016-11-08,22.84,23.58,22.71,23.36,143013,0
2016-11-09,23.25,24.9895,23.0105,23.71,511600,0
2016-11-10,23.91,24.97,23.91,24.55,195900,0
2016-11-11,24.44,25.25,24.3228,25.16,158002,0
2016-11-14,25.16,25.28,24.68,25.28,161487,0
2016-11-15,25.28,25.455,23.53,24.1,229304,0
2016-11-16,23.93,24.05,23.62,23.78,119083,0
2016-11-17,23.66,24.22,23.66,24.06,88751,0
2016-11-18,24.05,24.64,24.05,24.53,79966,0
2016-11-21,24.75,24.92,24.43,24.68,77169,0
2016-11-22,24.64,24.81,24.27,24.57,76828,0
2016-11-23,24.56,24.76,24.31,24.68,45233,0
2016-11-25,24.61,24.86,24.36,24.69,58853,0
2016-11-28,24.71,24.99,24.41,24.73,105019,0
2016-11-29,24.58,25.09,24.29,24.69,144881,0
2016-11-30,24.57,24.69,24.08,24.59,79104,0
2016-12-01,24.72,24.72,23.58,23.77,129358,0
2016-12-02,23.87,24.29,23.74,23.89,107232,0
2016-12-05,24.05,24.26,23.82,24,275273,0
2016-12-06,24,24.03,23.625,24.02,149264,0
2016-12-07,24,24.12,23.6,24.02,125143,0
2016-12-08,24,24.08,23.76,24.04,180693,0
2016-12-09,24,24,22.83,23.21,346027,0
2016-12-12,23.05,23.05,22.015,22.11,430239,0
2016-12-13,22.38,23.65,22.08,22.45,438676,0
2016-12-14,22.5,23.37,22.331,22.53,183407,0
2016-12-15,22.39,22.62,21.37,21.77,320049,0
2016-12-16,21.81,21.95,21.33,21.74,170056,0
2016-12-19,21.87,22.1632,21.7,21.9,143192,0
2016-12-20,22.12,22.34,21.625,21.97,134126,0
2016-12-21,21.82,22.44,21.76,22.2,150843,0
2016-12-22,22.27,22.53,21.78,22.05,154998,0
2016-12-23,21.83,22.069,21.56,21.93,198539,0
2016-12-27,22.04,22.8,22.01,22.28,81910,0
2016-12-28,22.25,22.35,21.93,21.99,102622,0
2016-12-29,22,22.37,21.8701,21.95,66739,0
2016-12-30,21.88,22.305,21.85,21.93,187919,0
2017-01-03,22.01,22.4813,21.8383,22.07,96927,0
2017-01-04,22.24,22.3822,22.1,22.1,75020,0
2017-01-05,22.22,22.375,21.94,21.96,114140,0
2017-01-06,21.92,22.255,21.77,21.98,150409,0
2017-01-09,22.04,22.23,21.64,21.89,168640,0
2017-01-10,22.32,22.42,21.81,21.93,232518,0
2017-01-11,22,22.78,21.87,22.77,221235,0
2017-01-12,22.4,23.63,22.38,23.54,166895,0
2017-01-13,23.45,23.8,23.3,23.45,216426,0
2017-01-17,23.21,23.255,22.58,22.97,165367,0
2017-01-18,23.05,23.24,22.82,23.03,115654,0
2017-01-19,23.03,23.41,22.77,22.88,52983,0
2017-01-20,22.78,23.09,22.76,22.85,31211,0
2017-01-23,22.99,23.14,22.67,22.67,51610,0
2017-01-24,22.87,23.3,22.765,23.17,59114,0
2017-01-25,23.17,23.56,22.95,23.18,58715,0
2017-01-26,23.25,23.55,23,23.2,34866,0
2017-01-27,23.2,23.2,22.93,22.93,35358,0
2017-01-30,23,23,22.56,22.73,41673,0
2017-01-31,22.73,23.28,22.63,23.15,39246,0
2017-02-01,23.15,23.7,23.15,23.51,57553,0
2017-02-02,23.5,23.55,23.01,23.06,54988,0
2017-02-03,23.3,23.945,23.135,23.44,71266,0
2017-02-06,23.49,23.76,23.03,23.18,44328,0
2017-02-07,23.28,23.79,22.94,23.63,65772,0
2017-02-08,23.74,23.88,23.35,23.76,80947,0
2017-02-09,23.97,24.84,23.6471,24.59,119367,0
2017-02-10,24.82,24.94,24.3,24.71,56232,0
2017-02-13,24.41,25.77,24.35,25.53,160980,0
2017-02-14,25.29,25.63,24.425,24.5,219377,0
2017-02-15,24.58,25.31,24.57,24.7,262110,0
2017-02-16,24.7,25.29,24.5,24.75,108233,0
2017-02-17,24.86,25.3096,24.55,24.93,166794,0
2017-02-21,24.9,25.44,24.9,25.25,109537,0
2017-02-22,25.4,25.56,25.2334,25.46,42932,0
2017-02-23,25.49,25.9,25.37,25.78,96314,0
2017-02-24,25.73,25.98,25.29,25.65,207556,0
2017-02-27,25.51,26.3,25.411,25.81,201207,0
2017-02-28,25.29,26.25,25.29,26.19,129171,0
2017-03-01,26.34,27.47,26.295,27,500735,0
2017-03-02,26.97,28.76,26.97,28.2,594559,0
2017-03-03,28.38,29.73,27.79,27.85,776220,0
2017-03-06,27.85,27.85,26.62,26.95,368663,0
2017-03-07,26.69,28,26.42,27.79,442590,0
2017-03-08,27.83,28.79,27.81,28.79,416340,0
2017-03-09,28.5,28.77,28.115,28.36,394584,0
2017-03-10,28.4,28.4,28.02,28.07,267700,0
2017-03-13,28,28.4,27.79,27.98,111663,0
2017-03-14,28.08,28.08,27.4,27.52,82238,0
2017-03-15,27.35,27.88,27.2756,27.71,117487,0
2017-03-16,27.87,28.23,27.2,27.47,110336,0
2017-03-17,27.48,27.53,27.06,27.29,37571,0
2017-03-20,27.42,28.5,27.4,28.24,237840,0
2017-03-21,28.05,28.72,27.43,27.83,309273,0
2017-03-22,28,28.39,27.5,28.2,134864,0
2017-03-23,28.17,28.48,27,27.12,403776,0
2017-03-24,27,27.75,26.82,27.44,292563,0
2017-03-27,26.99,27.35,25.49,26.03,389540,0
2017-03-28,26.03,26.915,26.03,26.36,199378,0
2017-03-29,26.09,26.3716,25.63,26.13,103255,0
2017-03-30,25.96,26.135,25.4,25.9,180832,0
2017-03-31,25.99,25.99,25.31,25.38,109161,0
2017-04-03,25.69,26.11,25.63,25.97,145408,0
2017-04-04,26.13,26.13,25.2,25.34,61765,0
2017-04-05,25.52,25.64,25.1,25.45,148408,0
2017-04-06,25.65,26.09,25.39,26.06,146217,0
2017-04-07,25.84,27.23,25.68,26.65,528886,0
2017-04-10,26.84,26.84,26.07,26.36,155927,0
2017-04-11,26.13,26.9099,26.04,26.49,109186,0
2017-04-12,26.6,26.99,26.57,26.75,150938,0
2017-04-13,26.81,27.27,25.76,25.92,111658,0
2017-04-17,25.72,26.32,25.69,26.21,40508,0
2017-04-18,26.16,26.44,25.45,25.88,151375,0
2017-04-19,26,26.25,25.79,25.89,327212,0
2017-04-20,26.18,26.73,25.82,25.89,176859,0
2017-04-21,26.03,26.43,25.5101,25.83,118504,0
2017-04-24,26.05,26.21,25.6,25.69,78465,0
2017-04-25,26.33,26.33,25.75,25.83,86235,0
2017-04-26,26,26,25.56,25.61,56513,0
2017-04-27,25.72,25.79,25.28,25.38,62227,0
2017-04-28,25.32,25.425,25,25.22,115480,0
2017-05-01,25.24,25.31,24.9,25.06,98906,0
2017-05-02,25,25.36,24.63,25.2,155197,0
2017-05-03,25.28,25.42,24.79,25.07,33267,0
2017-05-04,25.03,25.44,24.98,25.08,267953,0
2017-05-05,25.1,25.73,25.05,25.63,96499,0
2017-05-08,25.64,25.8376,25.586,25.77,57350,0
2017-05-09,25.97,26.1794,25.5201,26.1,48773,0
2017-05-10,26.22,26.22,25.72,26.08,85883,0
2017-05-11,26.1,26.12,25.7,25.89,63391,0
2017-05-12,26.05,26.05,25.7,25.83,107763,0
2017-05-15,25.98,26.53,25.82,26.09,103453,0
2017-05-16,26.09,27.3,26.09,26.79,160188,0
2017-05-17,26.81,26.92,26.0201,26.63,128307,0
2017-05-18,26.63,27.22,26.3,27.21,122243,0
2017-05-19,26.96,27.99,26.84,27.46,288145,0
2017-05-22,27.87,28.84,27.5201,28.67,297191,0
2017-05-23,28.85,28.88,28.09,28.64,230439,0
2017-05-24,27.98,28.42,27.01,27.55,694059,0
2017-05-25,27.94,27.94,27.51,27.69,154903,0
2017-05-26,27.88,28,27.65,27.82,181655,0
2017-05-30,27.91,27.91,26.96,27.21,42854,0
2017-05-31,27.39,27.81,27.19,27.42,154546,0
2017-06-01,27.42,27.77,27.34,27.6,139751,0
2017-06-02,27.68,27.82,27.38,27.68,99070,0
2017-06-05,27.82,27.82,27.15,27.3,59977,0
2017-06-06,27.18,27.99,27.18,27.82,214265,0
2017-06-07,27.8,27.97,27.11,27.36,526169,0
2017-06-08,27.37,27.37,26.56,26.84,209335,0
2017-06-09,27.07,27.43,26.18,26.76,285421,0
2017-06-12,26.7,26.78,25.975,26.11,148022,0
2017-06-13,26.39,26.84,26.34,26.7,95424,0
2017-06-14,26.73,26.93,26.23,26.69,108147,0
2017-06-15,26.36,26.81,26.23,26.67,121147,0
2017-06-16,26.69,26.88,26.49,26.73,100476,0
2017-06-19,26.99,27.8,26.98,27.7,232607,0
2017-06-20,27.75,27.75,26.74,26.85,92193,0
2017-06-21,26.73,26.99,26.52,26.59,59140,0
2017-06-22,26.61,26.86,26.54,26.6,48024,0
2017-06-23,26.55,26.87,26.33,26.44,83532,0
2017-06-26,26.41,26.82,26.08,26.18,142264,0
2017-06-27,26.45,26.98,26.19,26.56,262089,0
2017-06-28,26.69,27.9,26.44,27.69,325469,0
2017-06-29,27.37,27.95,27.37,27.84,482824,0
2017-06-30,27.98,28.75,27.9,28.65,677244,0
2017-07-03,28.7,28.73,27.9,28.07,131936,0
2017-07-05,27.79,29.625,27.76,29.54,875417,0
2017-07-06,29.42,30.18,29.17,30.03,829273,0
2017-07-07,30.28,30.69,29.95,30.52,264926,0
2017-07-10,30.5,30.84,30.06,30.54,222413,0
2017-07-11,30.25,30.7,30.23,30.7,247165,0
2017-07-12,30.88,31.805,30.64,31.7,679964,0
2017-07-13,31.84,31.92,31.33,31.7,223272,0
2017-07-14,31.6,32.5,31.59,32.21,458797,0
2017-07-17,32.21,32.21,31.3001,31.4,103024,0
2017-07-18,31.39,31.71,31.08,31.63,203621,0
2017-07-19,31.71,32.39,31.71,32.3,132413,0
2017-07-20,32.4,32.5,32.175,32.25,100840,0
2017-07-21,32.17,32.45,32.055,32.29,97818,0
2017-07-24,32.39,32.87,32.38,32.84,224750,0
2017-07-25,32.85,33.05,31.89,31.89,62387,0
2017-07-26,32.4,33.02,31.81,32.51,89388,0
2017-07-27,32.65,32.68,31.84,32.08,56818,0
2017-07-28,32.12,32.3,31.346,32.12,86152,0
2017-07-31,32.25,32.34,31.64,31.98,91691,0
2017-08-01,32.12,32.68,31.5,32.07,167550,0
2017-08-02,32.37,32.37,30.47,30.9,228349,0
2017-08-03,30.89,31.63,30.81,31.5,132829,0
2017-08-04,31.58,31.66,30.91,31.36,162509,0
2017-08-07,31.7,31.85,30.59,31.24,227391,0
2017-08-08,31.2,31.7,31.01,31.12,104486,0
2017-08-09,31.11,31.2,30.25,31.2,86526,0
2017-08-10,31.03,31.31,30.5,30.66,189064,0
2017-08-11,30.47,30.89,30.11,30.65,224839,0
2017-08-14,30.84,31.74,30.66,31.35,158122,0
2017-08-15,31.42,31.45,29.81,30.31,324916,0
2017-08-16,30.42,30.94,30.4,30.93,145809,0
2017-08-17,30.84,31.1,30.375,30.6,150704,0
2017-08-18,30.6,30.68,29.89,30.67,73258,0
2017-08-21,30.64,30.99,30.36,30.78,177196,0
2017-08-22,30.9,30.96,30.275,30.49,225042,0
2017-08-23,30.46,31.65,30.39,31.33,295919,0
2017-08-24,31.39,31.4025,30.44,30.46,189121,0
2017-08-25,30.9,30.92,30.05,30.05,173082,0
2017-08-28,30.29,30.89,30.255,30.6,174461,0
2017-08-29,30.42,30.42,28.85,29.63,301856,0
2017-08-30,29.75,29.97,29.41,29.51,205406,0
2017-08-31,29.3,29.67,29.11,29.29,387610,0
2017-09-01,29.15,29.78,29.15,29.55,148899,0
2017-09-05,29.4,29.43,28.92,29,205009,0
2017-09-06,28.98,29.235,28.51,28.8,265664,0
2017-09-07,28.8,28.8,28.01,28.1,176085,0
2017-09-08,28.06,28.31,26.53,26.91,564153,0
2017-09-11,27.19,27.56,27.14,27.54,272730,0
2017-09-12,27.61,28.15,27.3456,27.92,319947,0
2017-09-13,27.9,28.4,27.9,28.23,144389,0
2017-09-14,28.18,29.29,28.18,29,220133,0
2017-09-15,28.99,29.69,28.71,28.9,342860,0
2017-09-18,30.32,30.32,28.02,28.77,324619,0
2017-09-19,28.88,29.286,28.35,29.18,242158,0
2017-09-20,29.23,29.9899,29.085,29.96,243898,0
2017-09-21,29.95,30.58,29.9,30.38,256514,0
2017-09-22,30.56,30.56,30.01,30.03,238694,0
2017-09-25,30,30.56,29.93,30.53,216926,0
2017-09-26,30.55,31.27,30.48,30.62,272947,0
2017-09-27,30.78,31.325,30.13,31.17,321765,0
2017-09-28,31.03,31.69,31.03,31.49,144899,0
2017-09-29,31.73,32.16,31.57,32.11,149848,0
2017-10-02,32.65,33.4,32.4,32.86,177355,0
2017-10-03,33.07,33.62,32.875,33.06,186842,0
2017-10-04,33.25,34.1,33.19,34.05,269081,0
2017-10-05,34.06,34.84,33.82,34.26,220140,0
2017-10-06,34.05,35.5,33.76,35.33,390722,0
2017-10-09,37.43,37.8203,36.92,37.41,699405,0
2017-10-10,37.77,39.82,37.77,39.72,551790,0
2017-10-11,39.7,40.52,39.435,40.51,535714,0
2017-10-12,40.4,40.98,39.56,40.19,562833,0
2017-10-13,40.16,40.68,40.02,40.13,164734,0
2017-10-16,40.17,40.62,40.11,40.15,280843,0
2017-10-17,40.05,40.2399,38.96,39.48,401005,0
2017-10-18,39.55,40.379,39.53,40.2,429210,0
2017-10-19,39.74,40.01,39.2,40.01,220721,0
2017-10-20,40,40,39,39.14,328896,0
2017-10-23,39.29,39.435,38.03,38.17,282902,0
2017-10-24,37.91,38.67,37.8,38.06,251361,0
2017-10-25,38.07,38.13,36.81,37.64,263640,0
2017-10-26,38.14,38.82,38.1,38.73,103332,0
2017-10-27,38.88,38.93,38.14,38.79,169188,0
2017-10-30,38.84,39.58,38.84,39.44,201764,0
2017-10-31,39.5,39.67,39.04,39.22,105394,0
2017-11-01,39.59,40.1,39.33,39.47,191512,0
2017-11-02,39.38,39.97,39.32,39.44,61351,0
2017-11-03,39.44,39.745,39.165,39.57,63465,0
2017-11-06,39.22,40.13,39.22,40.1,114719,0
2017-11-07,40.62,40.62,39.96,40.04,120842,0
2017-11-08,40.19,40.19,39.34,39.98,140945,0
2017-11-09,40.01,40.01,39.145,39.69,112046,0
2017-11-10,39.84,39.84,39.2238,39.47,55047,0
