Date,Open,High,Low,Close,Volume,OpenInt
2010-06-16,14,14,14,14,0,0
2010-06-17,14.85,15,14.45,14.88,16024353,0
2010-06-18,14.92,15.98,14.76,15.96,3486476,0
2010-06-21,17.03,17.03,15.25,15.73,2131577,0
2010-06-22,15.75,15.98,15.46,15.56,1416823,0
2010-06-23,15.55,15.62,15.01,15.17,826628,0
2010-06-24,15.16,15.16,14.5,14.7,930014,0
2010-06-25,14.78,15.17,14.6,14.75,405454,0
2010-06-28,14.92,15.49,14.77,15.05,604800,0
2010-06-29,14.8,14.86,14.5,14.6,790581,0
2010-06-30,14.67,14.75,14.26,14.5,526553,0
2010-07-01,14.5,14.64,13.88,14.42,1433769,0
2010-07-02,14.42,15,14.06,14.35,283218,0
2010-07-06,14.75,14.8,14.15,14.36,517589,0
2010-07-07,14.4,14.91,14.4,14.78,362063,0
2010-07-08,14.83,15.4,14.8,15.19,395092,0
2010-07-09,15.31,15.79,14.91,15.75,253642,0
2010-07-12,15.85,15.85,15.44,15.61,603800,0
2010-07-13,15.65,16.19,15.63,16.01,587050,0
2010-07-14,16,16.75,15.96,16.39,636375,0
2010-07-15,16.4,16.45,16.06,16.17,257529,0
2010-07-16,16.08,16.33,15.41,16.3,920091,0
2010-07-19,16.2,16.4,15.89,16.28,298538,0
2010-07-20,16.06,17.11,16.01,17,547382,0
2010-07-21,17,17,16.5,16.52,171941,0
2010-07-22,16.61,17.53,16.61,17.04,949346,0
2010-07-23,17.12,17.18,16.44,16.73,705000,0
2010-07-26,16.67,16.93,16.21,16.68,737382,0
2010-07-27,16.84,17.3,16.2,16.31,886054,0
2010-07-28,16.57,17.44,16.5,17.19,832022,0
2010-07-29,17.17,17.66,17.11,17.38,689958,0
2010-07-30,17.25,17.55,17,17.2,620717,0
2010-08-02,17.3,17.85,17.3,17.75,377833,0
2010-08-03,17.65,18.29,17.65,17.98,242521,0
2010-08-04,18.23,18.74,18.15,18.46,768474,0
2010-08-05,18.74,18.74,18.01,18.13,744565,0
2010-08-06,18.22,18.3,17.34,18.11,436600,0
2010-08-09,18.2,18.28,17.6,17.85,202141,0
2010-08-10,17.59,17.85,17.25,17.68,478491,0
2010-08-11,17.5,17.5,16.9,16.98,375681,0
2010-08-12,16.9,17.52,16.84,17.41,521403,0
2010-08-13,17.44,18.09,17.44,17.74,311433,0
2010-08-16,17.74,17.74,17.2,17.37,205008,0
2010-08-17,17.45,17.75,17.36,17.5,285769,0
2010-08-18,17.34,17.39,17.06,17.14,287573,0
2010-08-19,17.06,17.17,16.95,17.02,247923,0
2010-08-20,16.95,17.19,16.9,17,284062,0
2010-08-23,16.96,17.37,16.96,17.3,176456,0
2010-08-24,17.01,17.33,16.99,17.25,275538,0
2010-08-25,17.12,17.15,16.05,16.77,631785,0
2010-08-26,16.77,17,16.2,16.44,281269,0
2010-08-27,16.61,16.61,16.12,16.5,227481,0
2010-08-30,16.39,16.82,16.39,16.56,156956,0
2010-08-31,16.65,16.65,16.41,16.47,324157,0
2010-09-01,16.58,17.95,16.51,17.47,436356,0
2010-09-02,17.43,18.17,17.27,17.87,264035,0
2010-09-03,17.96,18.15,17.87,17.99,242214,0
2010-09-07,17.9,17.99,17.52,17.7,156909,0
2010-09-08,17.72,17.96,17.72,17.81,193182,0
2010-09-09,17.98,18.25,17.88,18.05,651568,0
2010-09-10,18.21,18.21,17.68,17.71,216906,0
2010-09-13,17.73,17.9,17.33,17.48,246571,0
2010-09-14,17.4,17.64,17.1,17.54,335041,0
2010-09-15,17.4,17.84,17.3,17.75,456350,0
2010-09-16,17.65,18.23,17.56,18.1,730584,0
2010-09-17,18.13,18.23,17.66,18.23,594534,0
2010-09-20,18.3,18.45,18.04,18.11,241301,0
2010-09-21,18.1,18.4,18.07,18.09,405909,0
2010-09-22,18.14,18.3,17.46,17.48,379225,0
2010-09-23,17.49,17.67,16.74,16.9,536653,0
2010-09-24,17,17.97,17,17.72,504236,0
2010-09-27,17.7,18.38,17.6,17.94,476472,0
2010-09-28,18.04,18.13,17.32,17.93,403555,0
2010-09-29,17.85,19.09,17.85,18.86,578699,0
2010-09-30,19.16,19.55,18.34,19.37,6329883,0
2010-10-01,19.53,20.06,18.99,19.98,697871,0
2010-10-04,19.86,20.04,19.22,19.58,519107,0
2010-10-05,19.84,20.93,19.84,20.82,1105365,0
2010-10-06,20.86,21.1,20.34,21.05,671049,0
2010-10-07,21.25,21.73,20.97,21.73,1171167,0
2010-10-08,21.78,22.77,21.78,22.61,1052209,0
2010-10-11,22.53,22.91,22.08,22.65,548300,0
2010-10-12,22.6,22.85,21.94,22.01,699472,0
2010-10-13,22.13,22.55,22.1,22.42,301421,0
2010-10-14,22.4,22.49,21.98,22.06,379330,0
2010-10-15,22.18,22.35,21.5,21.64,402423,0
2010-10-18,21.39,21.77,20.61,21.66,756952,0
2010-10-19,20.46,20.82,20.01,20.26,889263,0
2010-10-20,20.27,20.6,20.24,20.29,331295,0
2010-10-21,20.52,20.86,20.32,20.59,388698,0
2010-10-22,20.6,21.79,20.51,21.18,852290,0
2010-10-25,21.39,21.53,20.8,21.18,506815,0
2010-10-26,21.14,21.49,20.9,21.37,129634,0
2010-10-27,21.15,21.15,20.67,20.93,250095,0
2010-10-28,21.17,21.19,20.74,20.88,242798,0
2010-10-29,20.97,21.35,20.51,21.27,363741,0
2010-11-01,21.36,21.9,20.66,21.23,596957,0
2010-11-02,21.41,22.1,20.75,22.07,453613,0
2010-11-03,21.74,22.21,21.42,22.13,310999,0
2010-11-04,22.47,23.48,22.35,23.44,697582,0
2010-11-05,23.4,23.58,22.65,23.52,424104,0
2010-11-08,23.37,23.55,22.85,23,248067,0
2010-11-09,23.28,24.37,23.22,23.44,667864,0
2010-11-10,23.37,23.89,22.23,23.84,591216,0
2010-11-11,23.54,25.31,23.47,25.04,849122,0
2010-11-12,24.8,25.08,23.59,23.66,456135,0
2010-11-15,24.01,24.87,23.66,23.68,613472,0
2010-11-16,23.49,23.49,22.25,23.15,549411,0
2010-11-17,23.14,23.49,22.43,22.44,416730,0
2010-11-18,22.94,23.63,22.87,23.24,599753,0
2010-11-19,23.13,23.86,22.95,23.67,496405,0
2010-11-22,23.57,24.67,23.21,24.57,323331,0
2010-11-23,24.21,25.09,24.03,24.68,600600,0
2010-11-24,24.95,25.18,24.52,24.97,376015,0
2010-11-26,24.77,25.09,24.24,24.6,168190,0
2010-11-29,24.55,25.05,24.25,24.92,331100,0
2010-11-30,24.79,25.7,24.69,25.38,2479430,0
2010-12-01,25.82,28.24,25.72,26.86,1440349,0
2010-12-02,26.95,27,26.46,26.68,469139,0
2010-12-03,26.61,28.09,26.61,27.6,597564,0
2010-12-06,27.8,27.8,26.69,27.11,776338,0
2010-12-07,27.44,27.95,26.95,27.08,617192,0
2010-12-08,27.09,27.45,26.39,26.5,381999,0
2010-12-09,26.69,26.88,25.75,26.51,333194,0
2010-12-10,26.61,28.13,26.32,27.29,453468,0
2010-12-13,27.51,27.69,26.37,26.55,711169,0
2010-12-14,26.51,26.73,25.86,25.89,792727,0
2010-12-15,25.92,26.06,25.51,25.9,552089,0
2010-12-16,26.47,27.58,26.17,27.06,1325015,0
2010-12-17,27.04,27.37,26.8,27.27,886476,0
2010-12-20,27.32,28.76,27.27,28.45,679327,0
2010-12-21,28.61,29.36,28.4,29.29,356558,0
2010-12-22,29.24,29.25,27.6,27.89,1171706,0
2010-12-23,27.95,28.2,27.5,27.78,196149,0
2010-12-27,27.61,27.89,27.24,27.35,151387,0
2010-12-28,27.48,27.56,26.84,26.92,171205,0
2010-12-29,26.91,27.5,26.5,27.38,392375,0
2010-12-30,27.86,28.18,26.82,26.91,412254,0
2010-12-31,27.15,27.28,26.53,27.12,377416,0
2011-01-03,27.49,29.16,27.49,28.15,619995,0
2011-01-04,28.37,29.03,26.6,27.41,560775,0
2011-01-05,27.13,27.67,26.95,27.45,328183,0
2011-01-06,27.53,27.55,26.36,26.65,360301,0
2011-01-07,26.73,26.73,25.76,26.68,633058,0
2011-01-10,26.56,27.3,26.25,27.25,403938,0
2011-01-11,27.47,28.34,27.37,28.08,454342,0
2011-01-12,28.44,28.78,27.56,27.87,361083,0
2011-01-13,27.93,29.2,27.57,28.6,797079,0
2011-01-14,28.55,29.35,28.3,29,560014,0
2011-01-18,29.41,29.92,28.9,29.71,560007,0
2011-01-19,29.65,29.94,28.83,29.29,565536,0
2011-01-20,29.03,29.03,27.56,28.32,581361,0
2011-01-21,28.61,28.61,27.26,27.35,590494,0
2011-01-24,27.84,28.31,27.17,27.78,822313,0
2011-01-25,27.57,27.65,26.63,26.87,466746,0
2011-01-26,26.92,28.61,26.62,28.59,1033223,0
2011-01-27,29,29.4,28.75,29.33,968058,0
2011-01-28,29.24,30.49,29.24,30.2,1183863,0
2011-01-31,30.44,32.39,30.2,31.97,1557981,0
2011-02-01,32.32,32.56,31.89,32.06,1078946,0
2011-02-02,32.1,32.47,31.76,31.86,777464,0
2011-02-03,31.81,32.05,31.2,32,473722,0
2011-02-04,31.92,32.13,30.97,30.99,499960,0
2011-02-07,31.44,32.12,31.01,31.96,386032,0
2011-02-08,31.91,32.17,30.96,32,442510,0
2011-02-09,31.97,32.12,31.58,32.05,468832,0
2011-02-10,31.85,32,31.08,31.31,598982,0
2011-02-11,31.29,31.78,30.57,31.42,752290,0
2011-02-14,31.28,32.56,31.22,32.51,639311,0
2011-02-15,32.42,32.76,31.55,31.86,830083,0
2011-02-16,32.19,32.26,31.62,32.07,693966,0
2011-02-18,32.11,32.24,31.46,31.53,461007,0
2011-02-22,32.07,32.7,31.08,31.14,1016982,0
2011-02-23,31.5,32.68,31.5,32.44,1222920,0
2011-02-24,32.49,33.47,31.59,31.8,1249878,0
2011-02-25,32.1,33.16,32.06,33.15,613023,0
2011-02-28,34.6,35,33.52,34.52,1504306,0
2011-03-01,34.77,35.19,33.58,34.58,1091715,0
2011-03-02,34.51,36.03,33.79,35.76,971621,0
2011-03-03,36.05,36.15,34.92,35,796270,0
2011-03-04,35.23,35.54,34.71,35.29,517976,0
2011-03-07,35.5,35.77,33.66,35.25,750904,0
2011-03-08,35.12,35.25,33.33,33.5,813931,0
2011-03-09,33.03,33.16,31.3,32.42,1530212,0
2011-03-10,31.36,31.84,30.07,30.95,2057104,0
2011-03-11,30,31.85,29.65,31.44,1372820,0
2011-03-14,31,31.61,30.18,31.5,621152,0
2011-03-15,29.03,32.13,29,31.25,1238129,0
2011-03-16,31.61,32.49,29.08,29.9,2013324,0
2011-03-17,30.52,31.99,29.97,31.8,1254642,0
2011-03-18,30.92,31.23,29.62,29.76,4351419,0
2011-03-21,30.54,30.73,30.18,30.72,1047423,0
2011-03-22,30.73,30.82,29.89,30.55,1127688,0
2011-03-23,30.5,30.75,29.89,30.47,1321656,0
2011-03-24,30.75,30.92,29.5,29.52,1185475,0
2011-03-25,29.73,30.32,29.4,29.84,1136923,0
2011-03-28,29.77,30.05,29.45,29.91,1416393,0
2011-03-29,29.56,30.64,29.56,30.02,1281591,0
2011-03-30,30.04,30.59,29.84,30.48,977624,0
2011-03-31,31.18,31.87,30.85,31.62,1994832,0
2011-04-01,31.49,32.09,31.49,31.78,1371714,0
2011-04-04,31.91,32.74,31.78,32.67,1117844,0
2011-04-05,32.63,32.98,32.22,32.88,892059,0
2011-04-06,32.96,33.59,32.09,32.19,1890073,0
2011-04-07,32.35,32.68,31.54,32.12,1106078,0
2011-04-08,32.43,32.76,30.93,31.74,1109756,0
2011-04-11,32.24,32.39,31.07,31.1,993457,0
2011-04-12,30.94,31.05,29.06,29.22,1901497,0
2011-04-13,30.11,31.33,29.68,30.08,1601220,0
2011-04-14,29.66,30.25,29.35,29.81,973829,0
2011-04-15,29.85,30.61,29.6,30.49,1335158,0
2011-04-18,29.96,30.12,29.16,29.4,1015789,0
2011-04-19,29.49,30.35,29.11,29.81,1859666,0
2011-04-20,30.48,30.5,29.73,29.9,1831762,0
2011-04-21,30.27,30.94,29.86,30.5,1055265,0
2011-04-25,30.59,31.66,30.35,31.64,1222686,0
2011-04-26,31.59,32.16,31.3,31.64,1063251,0
2011-04-27,31.6,31.6,29.95,30.96,950617,0
2011-04-28,30.81,30.93,30.2,30.55,697143,0
2011-04-29,30.62,30.98,30.39,30.73,839418,0
2011-05-02,30.87,31.06,30,30.17,711894,0
2011-05-03,29.95,30.04,28.56,29.12,624024,0
2011-05-04,28.95,28.95,27,27.43,1511127,0
2011-05-05,26.75,27.53,26.14,27.21,1599338,0
2011-05-06,27.56,27.99,27.21,27.89,1002960,0
2011-05-09,27.8,28.78,27.8,28.66,905425,0
2011-05-10,28.77,29.01,28.15,28.72,600468,0
2011-05-11,28.59,28.6,26.95,27.24,1204902,0
2011-05-12,26.68,26.94,25.59,26.65,2567430,0
2011-05-13,26.75,27.16,26.12,26.53,1098845,0
2011-05-16,26.41,27.05,26,26.36,1194622,0
2011-05-17,26.39,27.07,26.07,26.65,1133451,0
2011-05-18,26.82,28.4,26.66,28.35,1181461,0
2011-05-19,28.58,29.07,28.21,28.77,1175011,0
2011-05-20,28.9,29.95,28.17,29.51,1407654,0
2011-05-23,29.1,29.3,28.35,28.96,1181399,0
2011-05-24,29.27,30.51,29.02,29.13,1814414,0
2011-05-25,29.13,29.7,28.56,29.6,1266909,0
2011-05-26,29.58,30.6,29.51,30.49,1014509,0
2011-05-27,30.67,31.19,29.89,30.4,817433,0
2011-05-31,30.96,31.14,29.97,30.25,915192,0
2011-06-01,30.2,30.27,28.44,28.48,1403314,0
2011-06-02,28.59,28.9,27.74,28.09,2197235,0
2011-06-03,27.61,27.93,27.04,27.19,1489482,0
2011-06-06,27.09,27.09,25.54,25.54,2067642,0
2011-06-07,25.77,26.86,25.75,26.59,1881947,0
2011-06-08,26.51,27.9,26.25,27.04,2703465,0
2011-06-09,27.72,28.17,27.26,27.91,1680146,0
2011-06-10,27.63,27.63,27,27.09,1120865,0
2011-06-13,27.23,27.63,26.12,26.24,1739317,0
2011-06-14,26.59,27.5,26.37,27.26,1932661,0
2011-06-15,26.94,27.26,26.55,26.85,997176,0
2011-06-16,26.77,27.1,25.74,26.34,1396576,0
2011-06-17,26.5,26.91,25.95,26.25,1524115,0
2011-06-20,26.11,26.92,25.78,26.81,1507359,0
2011-06-21,26.93,28.04,26.73,27.88,1844849,0
2011-06-22,27.69,28.19,27.03,27.12,1233521,0
2011-06-23,26.37,27.39,26.07,27.14,2344443,0
2011-06-24,27.24,27.44,26.65,26.94,2402526,0
2011-06-27,26.83,28.09,26.38,27.91,1323072,0
2011-06-28,27.69,29.02,27.69,28.6,1152808,0
2011-06-29,29,29.76,28.82,29.44,1127255,0
2011-06-30,29.44,30.45,29.33,29.68,1219205,0
2011-07-01,29.67,29.8,29.15,29.69,879560,0
2011-07-05,29.81,31.06,29.77,30.48,1299022,0
2011-07-06,30.21,30.38,29.71,30.05,798421,0
2011-07-07,30.66,31.3,30.66,30.93,1048474,0
2011-07-08,30.35,30.73,30.12,30.47,486141,0
2011-07-11,29.96,30,28.3,28.55,1346936,0
2011-07-12,28.52,29.17,28.46,28.73,815031,0
2011-07-13,28.92,29.75,28.77,29.57,979253,0
2011-07-14,29.72,29.99,28.6,28.71,802813,0
2011-07-15,29.51,31.1,29.51,30.9,1441111,0
2011-07-18,30.84,31.16,30.03,30.78,776458,0
2011-07-19,31.15,32.2,31.14,32.05,1167845,0
2011-07-20,32.23,32.23,31.41,31.88,1099256,0
2011-07-21,32,32.81,31.84,32.26,1252864,0
2011-07-22,32.32,32.93,32.07,32.86,558091,0
2011-07-25,32.29,32.79,31.81,31.96,854208,0
2011-07-26,32.01,32.17,31.08,31.19,939757,0
2011-07-27,31.04,31.04,29.93,30.17,1021080,0
2011-07-28,30.12,30.39,29.54,29.61,803605,0
2011-07-29,28.93,29.81,28.74,29.54,740383,0
2011-08-01,30.25,30.76,29.71,30.31,751585,0
2011-08-02,30.05,30.77,28.69,28.74,748143,0
2011-08-03,28.88,29.19,27.58,28.72,924502,0
2011-08-04,28,28.02,25.68,25.76,1766881,0
2011-08-05,26.14,26.48,23.02,23.99,2489649,0
2011-08-08,22.79,23.24,20.27,21.66,3300386,0
2011-08-09,21.77,23.01,20.82,22.21,4061655,0
2011-08-10,21.74,24.67,21.33,23.21,4010959,0
2011-08-11,23.74,26.42,23.37,25.9,2860770,0
2011-08-12,26.71,26.86,24.87,26.17,2081202,0
2011-08-15,26.9,27.6,25.72,26.64,1677993,0
2011-08-16,26.3,26.43,24.53,25.33,1390642,0
2011-08-17,25.92,26.82,25.42,25.75,1254643,0
2011-08-18,24.27,24.47,23.04,23.72,1462963,0
2011-08-19,23.07,25.24,22.91,23.98,1848576,0
2011-08-22,24.88,24.97,22.34,22.56,1380682,0
2011-08-23,22.47,24.35,22.27,24.3,1379144,0
2011-08-24,24.28,24.71,23.68,24.31,1406198,0
2011-08-25,24.65,24.95,23.5,23.65,1524391,0
2011-08-26,23.51,24.58,23.08,24.39,860107,0
2011-08-29,24.88,25.74,24.88,25.62,718142,0
2011-08-30,25.51,26.62,25.35,26.23,1254207,0
2011-08-31,26.5,26.8,25.68,26.6,1773889,0
2011-09-01,26.52,26.99,26.16,26.34,1399758,0
2011-09-02,25.28,26.1,24.63,25.14,876386,0
2011-09-06,24.14,24.76,23.59,24.7,963598,0
2011-09-07,25.32,26.39,25.22,26.25,732737,0
2011-09-08,25.81,26.73,25.36,25.55,939369,0
2011-09-09,25.18,25.26,23.68,23.97,1446669,0
2011-09-12,23.51,24.7,23.39,24.41,1304739,0
2011-09-13,24.63,25.51,24.12,25.36,1242582,0
2011-09-14,25.52,26.87,25.13,26.27,1545374,0
2011-09-15,26.66,27.64,26.37,27.37,1848685,0
2011-09-16,27.54,28.5,27.1,28.22,2693271,0
2011-09-19,27.34,27.57,26.13,27.14,1956293,0
2011-09-20,27.37,28.16,26.42,26.46,1764715,0
2011-09-21,26.45,27.98,26,26.06,1751669,0
2011-09-22,24.61,24.75,22,23.72,2644224,0
2011-09-23,23.57,24.1,22.76,22.84,1703187,0
2011-09-26,23.02,23.61,21.7,23.57,1353869,0
2011-09-27,24.45,25.27,23.97,24.24,1251229,0
2011-09-28,24.4,25.15,23.55,23.65,2119584,0
2011-09-29,24.45,25.07,22.63,23.59,1887458,0
2011-09-30,22.83,22.99,22.12,22.33,1994203,0
2011-10-03,21.98,22.29,20.06,20.26,1978471,0
2011-10-04,18.67,20.91,17.99,20.89,3139697,0
2011-10-05,20.88,22.27,20.13,22.1,2479154,0
2011-10-06,22.15,23.34,21.8,23.13,2411921,0
2011-10-07,23.48,23.51,22.33,22.49,1823456,0
2011-10-10,23.09,24.06,23.01,23.85,1562455,0
2011-10-11,23.64,24.57,23.39,23.91,1168882,0
2011-10-12,24.12,25.73,24.11,25.07,1655159,0
2011-10-13,24.78,25.9,24.22,25.64,1320496,0
2011-10-14,26.07,27.63,26.07,27.6,1662790,0
2011-10-17,29.4,29.65,28.67,29.37,4234941,0
2011-10-18,29.56,31.54,29.07,31.29,2865430,0
2011-10-19,30.96,32.64,30.19,30.99,4313866,0
2011-10-20,30.53,31.14,29.4,30.45,1974583,0
2011-10-21,31.18,32.2,30.32,31.4,2305395,0
2011-10-24,31.65,33,31.5,32.99,1628500,0
2011-10-25,32.63,32.91,30.82,30.9,2656052,0
2011-10-26,31.58,32.6,30.49,32.38,1231188,0
2011-10-27,33.51,33.65,31.13,32.5,4147534,0
2011-10-28,30.32,31.56,30.3,31.52,3987822,0
2011-10-31,30.86,31.07,29.34,29.34,2837470,0
2011-11-01,28.12,29.04,27.42,28.61,2918042,0
2011-11-02,29,29.74,28.94,29.65,1900852,0
2011-11-03,29.93,31.92,29.72,31.55,2238158,0
2011-11-04,30.98,31.97,30.66,31.8,981799,0
2011-11-07,31.38,31.68,30.54,31.3,1104920,0
2011-11-08,31.64,32.3,29.51,31.12,2127198,0
2011-11-09,30.07,30.45,29.31,29.35,1053551,0
2011-11-10,30.2,30.78,29.23,30.44,1794302,0
2011-11-11,30.93,31.39,30.67,31.2,1282753,0
2011-11-14,31.12,31.2,29.88,30.69,953919,0
2011-11-15,30.43,31.15,30,30.73,1076585,0
2011-11-16,30.56,32,30.55,30.78,2578609,0
2011-11-17,30.61,30.88,28.9,29.13,1382378,0
2011-11-18,29.24,29.66,29,29.4,1486249,0
2011-11-21,28.6,28.7,27.86,28.42,1260932,0
2011-11-22,28.34,29.01,27.62,28.63,1538029,0
2011-11-23,28.2,28.42,26.3,26.62,1921297,0
2011-11-25,26.51,26.92,25.72,25.74,630734,0
2011-11-28,27.03,28.77,27,28.01,1498474,0
2011-11-29,28.02,28.93,27.62,28.71,1082550,0
2011-11-30,30.52,31.04,29.95,30.47,1659542,0
2011-12-01,30.29,30.52,29.65,30.05,692382,0
2011-12-02,30.68,31.37,30.43,30.54,1439160,0
2011-12-05,31.31,31.46,30.29,30.67,995890,0
2011-12-06,30.75,31.44,30.3,31.17,861494,0
2011-12-07,30.87,31.2,30.42,31.03,1616943,0
2011-12-08,30.76,30.92,28.89,28.99,931405,0
2011-12-09,29.45,30.38,29.19,30.19,1110507,0
2011-12-12,29.51,29.65,28.76,29.31,847230,0
2011-12-13,29.81,30.5,28.53,28.8,1389976,0
2011-12-14,28.25,28.41,27.27,27.41,1347094,0
2011-12-15,28.17,28.17,27.07,27.7,1309917,0
2011-12-16,28.01,28.73,27.6,28.02,1439004,0
2011-12-19,28.19,28.39,27.08,27.24,929194,0
2011-12-20,28.22,29.02,28.06,28.9,1160515,0
2011-12-21,28.87,29.74,28.27,29.55,870438,0
2011-12-22,29.71,29.97,28.97,29.41,579417,0
2011-12-23,29.49,29.65,29,29.48,434589,0
2011-12-27,29.46,29.63,29.14,29.51,709003,0
2011-12-28,29.5,29.55,28.78,28.9,790197,0
2011-12-29,29.01,29.63,28.81,29.4,575202,0
2011-12-30,29.28,29.5,28.99,29.09,674566,0
2012-01-03,30,31,29.88,30.52,1555463,0
2012-01-04,30.58,33.48,30.43,32.61,3051371,0
2012-01-05,32.48,32.93,31.9,32.62,1521645,0
2012-01-06,32.81,32.81,31.54,31.63,1411465,0
2012-01-09,31.79,31.87,31.12,31.38,1104086,0
2012-01-10,32.25,32.55,31.32,31.93,1340208,0
2012-01-11,31.76,32.06,31.31,31.95,1754462,0
2012-01-12,31.4,32.37,30.94,31.09,2337301,0
2012-01-13,30.94,31.78,30.61,31.44,1494537,0
2012-01-17,32.13,34.4,31.94,33.86,2792037,0
2012-01-18,33.91,35.45,33.81,35.43,1601744,0
2012-01-19,34.29,34.81,33.52,33.76,2567807,0
2012-01-20,32.16,32.79,31.25,32.54,2990265,0
2012-01-23,32.77,33.63,32.63,33.3,1194302,0
2012-01-24,32.9,33.1,32.57,33.04,1025565,0
2012-01-25,33.15,34.88,32.89,34.69,2237696,0
2012-01-26,35,35,33.29,33.95,1196294,0
2012-01-27,31.91,33.08,31.52,32.86,2304394,0
2012-01-30,32.2,33,31.55,32.8,1219325,0
2012-01-31,32.97,34.26,32.56,33.74,1857474,0
2012-02-01,32.14,32.33,31.52,31.83,6516941,0
2012-02-02,31.87,31.9,30.65,31.09,2738579,0
2012-02-03,31.5,32.09,30.69,31.91,3354455,0
2012-02-06,31.67,32.05,31.23,31.56,1964729,0
2012-02-07,31.56,31.56,30.07,30.52,3419332,0
2012-02-08,30.72,31.44,30,30.41,3974978,0
2012-02-09,30.68,30.76,28.34,29.73,4596784,0
2012-02-10,29.23,29.64,29.11,29.29,1949179,0
2012-02-13,29.78,31.11,29.51,30.82,2709429,0
2012-02-14,30.62,32.32,30.29,31.58,3198880,0
2012-02-15,31.93,32.26,31.08,31.21,1701745,0
2012-02-16,31.08,32.89,30.96,32.55,2289565,0
2012-02-17,32.81,33.09,32.36,32.93,1295909,0
2012-02-21,33.16,33.52,32.73,33.28,1392187,0
2012-02-22,33.01,33.33,32.08,32.36,2141778,0
2012-02-23,32.26,34.61,32.18,34.48,2178336,0
2012-02-24,34.1,35.01,33.82,34.82,2337996,0
2012-02-27,35.2,35.26,34.46,34.46,1423713,0
2012-02-28,34.6,34.99,33.58,33.76,1700188,0
2012-02-29,33.28,33.48,32.03,32.07,1986881,0
2012-03-01,32.16,32.98,31.86,32.59,1638980,0
2012-03-02,32.43,32.55,31.42,31.55,1432552,0
2012-03-05,31.26,31.35,30.46,30.57,1584632,0
2012-03-06,29.96,30.36,29.44,30.04,2067336,0
2012-03-07,30.24,30.68,29.89,30.41,869824,0
2012-03-08,30.72,30.99,30.23,30.62,989384,0
2012-03-09,30.62,31.31,30.58,30.86,1199944,0
2012-03-12,30.9,30.92,29.93,30.35,899988,0
2012-03-13,30.64,31.36,30.37,31.25,1193042,0
2012-03-14,31.02,31.68,30.77,31.05,937947,0
2012-03-15,31.04,31.54,30.67,30.73,885652,0
2012-03-16,30.87,31.76,30.86,31.54,942815,0
2012-03-19,31.53,32.56,31.47,32.07,1361207,0
2012-03-20,31.66,31.71,30.53,30.64,1139978,0
2012-03-21,30.64,31.13,30.13,30.92,1106265,0
2012-03-22,30.35,30.35,29.81,29.97,980477,0
2012-03-23,30.12,31.16,29.83,30.9,1205401,0
2012-03-26,31.22,31.35,30.84,31.27,821694,0
2012-03-27,31.39,31.4,30.58,30.62,897161,0
2012-03-28,30.57,30.57,29.7,30.08,993265,0
2012-03-29,29.75,30.04,29.1,29.75,1088716,0
2012-03-30,30.09,31.17,30,30.83,1230046,0
2012-04-02,30.72,31.56,30.51,31.09,1055362,0
2012-04-03,31,31.71,30.69,31.25,773950,0
2012-04-04,30.71,30.89,29.6,30.18,983519,0
2012-04-05,29.95,30.66,29.48,29.77,608534,0
2012-04-09,29.06,29.55,28.8,29.31,1085023,0
2012-04-10,29.25,29.5,28.06,28.16,997446,0
2012-04-11,28.67,29.2,28.3,28.52,992457,0
2012-04-12,29.51,30.54,29.12,30.13,1396624,0
2012-04-13,29.89,30.3,29.46,30.02,1136300,0
2012-04-16,30.9,31.5,30.5,30.76,2723194,0
2012-04-17,31.95,32.66,31.35,31.56,1645513,0
2012-04-18,31.42,31.63,30.75,31.01,1184473,0
2012-04-19,31.08,31.6,30.26,30.94,1378547,0
2012-04-20,31.38,31.48,30.44,30.72,1294276,0
2012-04-23,30.32,31.54,29.76,31.1,1284360,0
2012-04-24,31.23,31.9,30.82,31.51,731935,0
2012-04-25,32.06,32.87,31.59,32.83,1488369,0
2012-04-26,32.67,33.52,32.53,33.46,1258696,0
2012-04-27,33.48,33.78,32.7,33.63,1186935,0
2012-04-30,33.62,33.74,32.97,33.07,1552273,0
2012-05-01,33.03,33.9,32.7,33.3,1415149,0
2012-05-02,32.85,33.05,32.4,32.73,750636,0
2012-05-03,32.75,32.98,30.93,31.39,1365474,0
2012-05-04,30.97,31.12,30.01,30.2,1270062,0
2012-05-07,29.98,30.63,29.45,29.86,2445613,0
2012-05-08,29.51,29.57,27.54,28.38,2633861,0
2012-05-09,27.83,28.64,27.26,27.75,2553565,0
2012-05-10,28.12,28.86,27.84,27.91,1462966,0
2012-05-11,27.69,28.67,27.48,27.71,1462005,0
2012-05-14,27.29,27.64,27,27.17,1232882,0
2012-05-15,27.12,27.36,25.64,25.84,1774213,0
2012-05-16,26.08,26.85,25.38,25.62,1210383,0
2012-05-17,25.78,26.03,24.85,25,1616094,0
2012-05-18,25.09,25.48,24.51,24.67,1164076,0
2012-05-21,24.85,26.57,24.81,26.35,1596064,0
2012-05-22,26.29,27.1,25.69,25.98,1600189,0
2012-05-23,25.56,26.34,24.76,26.27,1398431,0
2012-05-24,26.38,26.63,25.85,26.47,1610386,0
2012-05-25,26.35,26.8,26.24,26.75,1352879,0
2012-05-29,26.86,28.01,26.86,27.74,1221292,0
2012-05-30,27.19,27.26,26.01,26.2,1145541,0
2012-05-31,26.32,26.32,24.79,25.69,2867840,0
2012-06-01,24.67,24.71,23.44,23.79,3440613,0
2012-06-04,23.75,24.88,23.33,24.45,3373782,0
2012-06-05,24.35,25.34,24.22,24.77,1377797,0
2012-06-06,25.06,26.22,25.06,25.52,1069401,0
2012-06-07,26.13,26.64,25.44,25.58,1606806,0
2012-06-08,25.23,25.32,24.59,25.1,1641558,0
2012-06-11,25.6,25.64,24.07,24.12,1403390,0
2012-06-12,24.33,24.79,23.86,24.73,1136834,0
2012-06-13,24.6,24.84,23.85,23.85,1341649,0
2012-06-14,24,24.61,23.73,24.35,1341941,0
2012-06-15,24.45,24.93,24.18,24.86,1448703,0
2012-06-18,24.92,25,23.88,24.45,1757128,0
2012-06-19,24.67,25.72,24.66,25.72,1844727,0
2012-06-20,25.8,26.18,24.67,25.07,1292718,0
2012-06-21,25.07,25.07,22.59,22.79,1813206,0
2012-06-22,23.19,23.5,22.64,23.25,4015555,0
2012-06-25,22.63,22.83,22.02,22.37,1003742,0
2012-06-26,22.44,22.82,22.26,22.63,1493195,0
2012-06-27,22.94,23.16,22.38,22.5,1449445,0
2012-06-28,22.26,23.03,22.23,22.55,1278326,0
2012-06-29,23.43,24.29,22.99,24.18,2219289,0
2012-07-02,24.09,24.44,23.28,24.43,1259538,0
2012-07-03,24.58,26.2,24.58,26.14,1024868,0
2012-07-05,25.92,26.03,25.29,25.3,1394698,0
2012-07-06,24.87,25,24.21,24.47,582636,0
2012-07-09,24.34,24.75,23.9,24.59,1031458,0
2012-07-10,24.73,24.95,23.53,23.69,791660,0
2012-07-11,23.81,24.25,23.64,24.05,528692,0
2012-07-12,23.75,24.74,23.45,24.41,993664,0
2012-07-13,24.47,25.69,24.44,25.49,1256506,0
2012-07-16,25.39,26.42,25.09,26,1343500,0
2012-07-17,26.25,26.55,25.09,26.24,1140602,0
2012-07-18,26.07,27.27,25.95,26.74,831973,0
2012-07-19,26.97,28.21,26.85,27.79,1133362,0
2012-07-20,27.51,28.56,27.13,28.1,1658372,0
2012-07-23,27.02,27.13,26.51,26.97,1303850,0
2012-07-24,27.02,27.18,25.97,26.33,896228,0
2012-07-25,26.54,26.75,25.66,25.91,1048150,0
2012-07-26,26.52,26.67,25.39,25.88,1285793,0
2012-07-27,26.15,26.94,25.66,26.53,1509699,0
2012-07-30,26.52,27.1,26.29,26.73,585575,0
2012-07-31,26.61,27.03,26.04,26.18,776080,0
2012-08-01,26.4,26.57,25.82,26.12,1103258,0
2012-08-02,25.61,25.9,24.75,25.18,1053349,0
2012-08-03,26.14,27,25.84,26.03,1018776,0
2012-08-06,26.15,26.88,26.05,26.68,987218,0
2012-08-07,28.34,29.75,27.67,28.51,2452140,0
2012-08-08,28.47,29.52,28.3,28.71,1172927,0
2012-08-09,28.52,29.18,28.52,28.76,1133221,0
2012-08-10,28.46,29.92,28.22,29.8,1630193,0
2012-08-13,29.81,30.04,28.97,29.53,1172420,0
2012-08-14,29.6,29.93,29.24,29.61,893440,0
2012-08-15,29.6,30.74,29.5,30.68,1405917,0
2012-08-16,31.01,31.13,30.17,30.84,1349346,0
2012-08-17,30.7,31.02,30.57,30.97,903169,0
2012-08-20,30.83,30.85,30.39,30.69,756754,0
2012-08-21,29.55,29.99,29.37,29.75,3925944,0
2012-08-22,29.69,29.95,29.32,29.58,1093087,0
2012-08-23,29.63,29.64,28.86,28.88,982150,0
2012-08-24,29.31,29.72,29.1,29.41,1914773,0
2012-08-27,29.66,29.84,29.08,29.22,770898,0
2012-08-28,29.17,29.68,29.08,29.5,1398110,0
2012-08-29,29.64,29.71,29.2,29.3,813035,0
2012-08-30,28.99,29.26,28.37,28.71,1420569,0
2012-08-31,29.08,29.58,28.52,29.33,1191279,0
2012-09-04,29.45,29.72,28.97,29.6,1119370,0
2012-09-05,29.48,30.48,29.22,30.09,2018654,0
2012-09-06,30.36,31.25,30.28,30.51,2229794,0
2012-09-07,30.81,31.32,30.45,30.78,3207881,0
2012-09-10,30.56,31.2,30.55,30.6,1337042,0
2012-09-11,30.68,31.25,30.41,30.53,1425761,0
2012-09-12,30.53,30.71,30.12,30.71,1298161,0
2012-09-13,30.75,31.8,30.27,31.28,1686159,0
2012-09-14,31.53,32.55,31.48,32.46,2760567,0
2012-09-17,32.3,32.72,31.42,31.64,1269500,0
2012-09-18,31.6,31.6,30.35,31.04,1246123,0
2012-09-19,30.94,31.08,30.27,30.96,1303788,0
2012-09-20,31.17,31.29,30.68,30.79,1736600,0
2012-09-21,31.47,31.54,30.74,30.88,2310775,0
2012-09-24,30.42,30.63,29.75,29.99,1473250,0
2012-09-25,30.22,30.62,29.01,29.08,1765546,0
2012-09-26,29.07,29.1,27.86,28.12,2108236,0
2012-09-27,28.46,29.52,28.4,29.1,1542708,0
2012-09-28,28.98,29.88,28.84,29.47,1866808,0
2012-10-01,29.82,30.38,29.59,29.72,1335481,0
2012-10-02,29.93,30.14,29.14,29.81,1736222,0
2012-10-03,29.74,29.87,28.85,29.35,1517069,0
2012-10-04,29.57,30.47,29.45,30.19,1235328,0
2012-10-05,30.36,30.78,30.11,30.36,2645100,0
2012-10-08,30.05,30.58,29.68,30.25,1107605,0
2012-10-09,30.39,31,30.32,30.84,1342938,0
2012-10-10,30.68,31.21,30.32,30.47,1620677,0
2012-10-11,30.91,31.45,30.62,31.33,1337121,0
2012-10-12,31.17,31.33,30.56,30.81,853228,0
2012-10-15,30.72,30.95,29.98,30.4,904627,0
2012-10-16,30.6,31.11,30.58,31.07,590426,0
2012-10-17,31.04,31.49,30.92,31.08,940980,0
2012-10-18,31,31.36,30.77,31.04,1127003,0
2012-10-19,30.91,31,30.15,30.41,776406,0
2012-10-22,30.34,30.62,29.16,29.73,1069225,0
2012-10-23,29.24,29.24,28.15,29.1,1383677,0
2012-10-24,29.26,29.42,28.39,28.62,702186,0
2012-10-25,29.01,29.31,28.49,29.3,789727,0
2012-10-26,29.23,29.68,28.81,29.13,428209,0
2012-10-31,29,29.41,28.83,29.37,1175697,0
2012-11-01,29.47,30.93,29.25,30.9,1210842,0
2012-11-02,31,31.21,30.51,30.69,1097960,0
2012-11-05,30.57,31.25,30.54,31.03,1222682,0
2012-11-06,31.24,31.58,31.05,31.49,1501952,0
2012-11-07,30.83,30.92,29.82,30.13,1642730,0
2012-11-08,30.75,32.26,30.23,30.33,2925091,0
2012-11-09,29.93,30.68,29.62,30.04,1598915,0
2012-11-12,30.08,30.24,29.71,29.89,832000,0
2012-11-13,29.67,30.52,29.45,29.82,1581598,0
2012-11-14,30.49,30.72,29.7,29.82,2826836,0
2012-11-15,29.79,30.12,28.93,29.56,1762136,0
2012-11-16,29.44,30.36,29.33,30.32,2920100,0
2012-11-19,31.07,31.4,30.67,31.34,2444012,0
2012-11-20,31.18,31.39,30.71,30.96,1655288,0
2012-11-21,31.09,31.38,30.87,31.14,979587,0
2012-11-23,31.39,31.72,31.15,31.45,449465,0
2012-11-26,31.29,31.56,31.04,31.09,1132171,0
2012-11-27,31.05,31.2,30.07,30.11,1377028,0
2012-11-28,29.81,30.08,29.21,30.08,1426547,0
2012-11-29,30.24,30.72,30.01,30.44,1384011,0
2012-11-30,30.66,30.66,29.97,30.22,1079651,0
2012-12-03,30.53,31.07,30.5,30.6,1543488,0
2012-12-04,30.65,31.05,30.19,30.45,1215453,0
2012-12-05,30.99,31.56,30.51,30.92,2258113,0
2012-12-06,30.7,31.36,30.6,31.26,1653237,0
2012-12-07,31.31,31.5,30.92,31.01,1566829,0
2012-12-10,31.01,31.22,30.04,30.37,1612308,0
2012-12-11,30.59,30.99,30.42,30.73,3017711,0
2012-12-12,30.93,30.98,30.4,30.87,1687880,0
2012-12-13,30.79,30.97,29.68,29.94,1200737,0
2012-12-14,29.98,30.31,29.7,29.88,1204229,0
2012-12-17,29.98,30.16,29.62,30.01,1209523,0
2012-12-18,30.17,30.93,30.04,30.91,2049231,0
2012-12-19,30.93,31.25,30.32,31.13,1643288,0
2012-12-20,31.09,31.25,30.75,30.94,1371140,0
2012-12-21,30.36,31.47,30.27,31.26,1901068,0
2012-12-24,31.07,31.39,31.01,31.25,376249,0
2012-12-26,31.47,31.77,30.85,30.98,814361,0
2012-12-27,31,31.05,30.13,30.56,836867,0
2012-12-28,30.34,30.58,30.11,30.35,746746,0
2012-12-31,30.28,32.19,30.22,31.8,1058479,0
2013-01-02,32.25,32.64,31.45,32.62,2002182,0
2013-01-03,32.49,32.71,31.95,32.69,1689906,0
2013-01-04,32.8,33.25,32.73,32.88,1487312,0
2013-01-07,32.69,34.29,32.54,34.05,2258974,0
2013-01-08,33.98,34.6,33.85,34.36,1683287,0
2013-01-09,34.43,34.55,33.71,33.96,1370912,0
2013-01-10,34.25,34.44,33.79,34.25,1619336,0
2013-01-11,35.57,35.57,34.29,34.43,2965326,0
2013-01-14,34.38,34.9,34.18,34.41,1796193,0
2013-01-15,34.23,34.83,34.06,34.83,907055,0
2013-01-16,34.62,34.93,34.45,34.81,1191641,0
2013-01-17,34.95,35.84,34.73,35.48,1593407,0
2013-01-18,35.44,35.75,35.4,35.69,1281897,0
2013-01-22,35.71,36,35.42,35.97,1075120,0
2013-01-23,35.94,36.68,35.84,36.25,2687400,0
2013-01-24,36.21,36.24,35.18,35.51,1950310,0
2013-01-25,35.73,36.09,35.6,35.86,848222,0
2013-01-28,36.07,36.11,35.25,35.94,1238898,0
2013-01-29,35.94,36.41,35.58,36.07,1358262,0
2013-01-30,36.08,36.6,35.24,35.41,1510480,0
2013-01-31,35.39,36.19,34.99,35.88,1474666,0
2013-02-01,37.02,38.33,36.28,37.5,3908657,0
2013-02-04,37.21,38.14,36.67,37.92,2007058,0
2013-02-05,38.09,39.1,37.48,38.91,1846749,0
2013-02-06,38.49,39.08,38.31,38.66,1440699,0
2013-02-07,38.66,39.01,38.04,38.76,1438141,0
2013-02-08,38.95,39.39,38.83,39.12,901782,0
2013-02-11,39.07,39.07,38.55,38.7,986499,0
2013-02-12,38.64,39.27,38.62,38.77,1071618,0
2013-02-13,38.9,39.08,38.24,38.48,788335,0
2013-02-14,38.45,39.08,38.07,38.96,825623,0
2013-02-15,38.92,39.23,37.42,37.46,1508546,0
2013-02-19,37.78,38.03,37.55,37.99,1284482,0
2013-02-20,37.93,37.93,35.98,36.06,1847740,0
2013-02-21,36,36.08,35.26,35.72,1247291,0
2013-02-22,36.07,36.36,35.72,36.12,1236616,0
2013-02-25,36.42,36.93,35.16,35.38,1475704,0
2013-02-26,35.67,36.43,34.53,36.15,1549097,0
2013-02-27,35.9,36.75,35.62,35.98,2170184,0
2013-02-28,36.09,37.06,35.98,36.7,1724038,0
2013-03-01,36.3,36.61,35.31,36.48,2038594,0
2013-03-04,36.48,37.23,35.42,35.81,1743987,0
2013-03-05,36.17,36.9,36.12,36.76,1076618,0
2013-03-06,36.75,37.4,36.74,37.16,847418,0
2013-03-07,37.23,38.31,37.2,38.26,878888,0
2013-03-08,38.51,38.67,38.14,38.29,1151709,0
2013-03-11,38.23,38.63,37.76,38.29,531509,0
2013-03-12,38.4,38.6,37.89,38.48,671724,0
2013-03-13,38.31,38.67,37.95,38.23,744100,0
2013-03-14,38.41,39.78,38.32,38.92,1364688,0
2013-03-15,38.93,39.29,38,38.87,1400424,0
2013-03-18,38.31,38.78,38.02,38.17,963670,0
2013-03-19,38.5,38.5,36.58,37.09,1380676,0
2013-03-20,37.45,37.75,37,37.3,769837,0
2013-03-21,37.05,37.33,36.77,36.81,718499,0
2013-03-22,36.93,37.4,36.93,37.38,687248,0
2013-03-25,37.58,38.19,37.1,37.58,748493,0
2013-03-26,38,39.47,37.85,39.27,1152910,0
2013-03-27,38.73,38.82,38.12,38.46,1133607,0
2013-03-28,38.58,38.76,37.75,38.07,935011,0
2013-04-01,38.12,38.16,36.59,37.52,1321571,0
2013-04-02,37.51,37.84,36.64,36.84,999470,0
2013-04-03,36.84,36.88,34.96,35.35,1463601,0
2013-04-04,35.31,35.4,34.55,35.11,1317337,0
2013-04-05,34.37,35.63,34.32,35.18,1077986,0
2013-04-08,35.23,36.29,35.15,36.24,920973,0
2013-04-09,36.34,37.69,36.24,37.45,1377501,0
2013-04-10,37.47,37.55,36.35,36.97,1034533,0
2013-04-11,36.98,37.06,36.28,36.42,1069323,0
2013-04-12,36.02,36.13,34.78,35.35,1445128,0
2013-04-15,34.66,34.76,32.74,32.94,2991630,0
2013-04-16,33.55,34,32.52,33.76,2050211,0
2013-04-17,33.52,33.52,31.58,32.51,1972166,0
2013-04-18,32.6,32.93,31.83,32.84,1634627,0
2013-04-19,32.94,33,31.79,32.52,1292139,0
2013-04-22,32.64,33.1,31.74,32.89,1289265,0
2013-04-23,32.91,33.6,32.62,33.55,1730265,0
2013-04-24,33.55,34.85,33.55,34.68,1485814,0
2013-04-25,34.71,35.25,34.52,34.9,2222684,0
2013-04-26,34.66,34.87,33.83,34.19,1301214,0
2013-04-29,34.53,35.18,34.26,34.72,1136579,0
2013-04-30,34.68,34.8,33.99,34.23,843555,0
2013-05-01,33.79,34.12,32.62,32.78,2054998,0
2013-05-02,33.06,33.56,32.61,33.2,1298609,0
2013-05-03,33.79,34.91,33.67,34.26,867261,0
2013-05-06,34.28,34.73,34.2,34.51,1358742,0
2013-05-07,35.18,36,34.66,35.91,1908037,0
2013-05-08,37.68,38.73,36.75,37.02,2677198,0
2013-05-09,37.02,37.21,36.09,36.93,1831478,0
2013-05-10,36.82,37.05,35.76,37.05,1661177,0
2013-05-13,36.79,36.99,36.16,36.56,1019381,0
2013-05-14,36.59,37.97,36.59,37.39,1679477,0
2013-05-15,37.1,37.25,36.39,36.89,1425313,0
2013-05-16,36.92,37.57,36.77,37.2,1510164,0
2013-05-17,37.63,38.82,37.56,38.56,1499014,0
2013-05-20,38.6,39.68,38.58,39.09,1179704,0
2013-05-21,39.01,39.19,38.37,38.75,1367390,0
2013-05-22,38.81,39.13,37.65,37.93,1760019,0
2013-05-23,37.22,38.47,36.84,38.21,1368123,0
2013-05-24,37.91,37.95,37,37.92,730666,0
2013-05-28,38.81,39.13,38,38.49,712522,0
2013-05-29,38.22,38.64,37.75,37.93,784989,0
2013-05-30,37.85,38.16,37.59,37.99,593197,0
2013-05-31,37.98,38.27,37.14,37.16,805879,0
2013-06-03,37.45,38.23,37.16,37.82,1036636,0
2013-06-04,37.7,38.96,37.46,38.78,1501902,0
2013-06-05,38.71,39,37.89,38.03,1935267,0
2013-06-06,38.15,39.6,37.79,39.46,1514377,0
2013-06-07,39.76,40.96,39.3,40.81,1972471,0
2013-06-10,41,41.4,40.16,40.4,1375688,0
2013-06-11,39.81,40.94,39.58,40.47,2195453,0
2013-06-12,40.74,41.61,40.44,40.65,2334521,0
2013-06-13,40.55,41.35,40.05,41.18,1933463,0
2013-06-14,41.69,41.99,40.88,41.37,1636365,0
2013-06-17,41.8,42.31,41.4,41.64,1536632,0
2013-06-18,42.1,42.89,41.74,41.81,1871126,0
2013-06-19,41.87,42.12,41.35,41.5,1460159,0
2013-06-20,41,41.06,38.55,38.83,2715575,0
2013-06-21,38.98,39.23,37.12,38.58,2052730,0
2013-06-24,37.95,38.81,36.82,38.28,1742563,0
2013-06-25,38.86,39.2,38.5,38.94,1605432,0
2013-06-26,39.1,39.44,37.94,38.57,1858364,0
2013-06-27,38.76,39.16,38.25,38.31,1537750,0
2013-06-28,38.19,39.89,38.05,38.87,7467765,0
2013-07-01,38.91,40.51,38.58,39.72,1888084,0
2013-07-02,39.87,40.79,39.85,40.34,1219719,0
2013-07-03,40.7,40.89,39.76,40.82,1153745,0
2013-07-05,41.07,41.81,40.66,41.48,1291760,0
2013-07-08,41.7,42,40.69,40.89,1186491,0
2013-07-09,41.15,42.1,40.81,42.02,1515686,0
2013-07-10,41.97,42.21,40.87,41.36,1333601,0
2013-07-11,42.13,42.8,41.71,41.76,1386286,0
2013-07-12,41.75,41.95,40.85,41.9,910094,0
2013-07-15,41.83,42,41.38,41.57,786536,0
2013-07-16,41.64,42.05,40.9,41.16,1451105,0
2013-07-17,41.41,41.72,41.11,41.29,1291998,0
2013-07-18,41.51,42.16,41.26,41.62,1292603,0
2013-07-19,41.77,42.65,40.94,42.54,1145038,0
2013-07-22,42.75,42.75,41.77,41.8,1003518,0
2013-07-23,41.97,42.5,41.74,42.06,1038988,0
2013-07-24,42.19,42.19,40.16,40.86,1266858,0
2013-07-25,40.83,41.86,40.49,40.81,1645207,0
2013-07-26,40.77,41.04,40.32,40.83,1090725,0
2013-07-29,40.83,41.13,40.47,41.1,632641,0
2013-07-30,41.1,41.46,40.8,41.37,645889,0
2013-07-31,41.51,42.4,41.5,42.04,958732,0
2013-08-01,42.71,44.04,42.37,43.37,1459960,0
2013-08-02,43.17,44.17,43,43.59,1409172,0
2013-08-05,43.41,43.55,43,43.26,962113,0
2013-08-06,43.42,43.89,42.52,42.93,1394219,0
2013-08-07,42.59,43.46,40.4,42.5,2078543,0
2013-08-08,42.41,42.58,40.14,41.38,2981918,0
2013-08-09,41.41,41.53,40.78,40.9,1766478,0
2013-08-12,40.6,41.53,40.17,40.27,1834686,0
2013-08-13,40.14,40.2,38.4,39.14,2897908,0
2013-08-14,39.19,39.3,38.71,39.11,1566300,0
2013-08-15,38.75,39.8,38.54,39.6,1364225,0
2013-08-16,39.4,39.66,38.91,38.93,1173976,0
2013-08-19,38.85,39.36,38.43,38.64,1022888,0
2013-08-20,38.7,39.82,38.46,39.4,932168,0
2013-08-21,39.26,39.26,38.53,38.64,750220,0
2013-08-22,38.78,39.41,38.64,39.24,909000,0
2013-08-23,39.29,39.81,38.86,39.78,663539,0
2013-08-26,39.78,40.62,39.78,40.17,774045,0
2013-08-27,40.24,40.82,39.29,39.63,1166226,0
2013-08-28,39.73,39.97,39.12,39.57,2723596,0
2013-08-29,39.35,39.5,39.01,39.44,2094104,0
2013-08-30,39.57,39.57,39.05,39.2,894244,0
2013-09-03,39.69,39.81,39.18,39.71,1048840,0
2013-09-04,39.5,39.8,39.03,39.6,1238933,0
2013-09-05,39.56,42.15,37.86,41.88,6092921,0
2013-09-06,43.25,44,41.98,43.42,4256044,0
2013-09-09,43.85,44.46,43.68,43.78,2670010,0
2013-09-10,43.73,44.12,43.06,43.63,2378571,0
2013-09-11,43.57,44.13,43.09,43.95,1064923,0
2013-09-12,44.39,44.93,43.29,43.42,1784169,0
2013-09-13,43.34,43.74,42.41,42.52,1808563,0
2013-09-16,42.96,43.69,42.5,43.03,1222236,0
2013-09-17,42.95,44.2,42.63,44.13,1389848,0
2013-09-18,44.22,44.79,43.33,44.75,1508809,0
2013-09-19,44.85,45.38,44.52,44.91,1734730,0
2013-09-20,45.01,45.37,44.75,45.37,2343654,0
2013-09-23,45.18,45.39,43.83,44.94,1320332,0
2013-09-24,45.95,47.41,44.75,47.2,3475678,0
2013-09-25,47.24,48.69,47.23,48.13,2842054,0
2013-09-26,48.5,49.1,48.09,48.82,1839065,0
2013-09-27,48.77,49.19,48.23,48.61,1717005,0
2013-09-30,47.97,49.48,47.15,49.13,2154578,0
2013-10-01,49.37,51.03,49.25,51,3031336,0
2013-10-02,50.81,51,49.7,50.51,2112271,0
2013-10-03,50.79,51.43,50.45,51.28,1588888,0
2013-10-04,51.3,53.11,51.14,52.97,2237659,0
2013-10-07,52.4,52.53,51,51.08,2485385,0
2013-10-08,51.16,52.08,49.57,50,2824964,0
2013-10-09,50,50.22,48.77,49.7,2286344,0
2013-10-10,50.29,51.93,50.23,51.67,2178346,0
2013-10-11,51.9,52.85,51.23,52.32,1954206,0
2013-10-14,52.05,54.46,51.6,54.29,2148711,0
2013-10-15,54.12,54.39,53.09,53.7,2730154,0
2013-10-16,53.7,56.12,53.7,55.4,2304927,0
2013-10-17,55.66,56.22,54.77,55.58,2371870,0
2013-10-18,55.21,56.75,55.21,56.72,1573000,0
2013-10-21,56.78,57.33,55.72,56,1869228,0
2013-10-22,55.8,57.25,54.61,54.83,2822290,0
2013-10-23,53.61,53.64,50.5,52.13,5213725,0
2013-10-24,52.22,54.95,51.83,54.81,2021091,0
2013-10-25,55.24,55.61,53.86,54.72,1350636,0
2013-10-28,54.95,54.95,53.62,54.35,1349671,0
2013-10-29,54.5,55.09,53.73,54.47,1666354,0
2013-10-30,54.49,55.19,52.76,53.78,1487205,0
2013-10-31,54,54.09,52.61,53.25,1282000,0
2013-11-01,53.3,53.35,51.36,51.68,2267209,0
2013-11-04,51.92,55.26,51.76,54.71,2525385,0
2013-11-05,54.34,54.63,53.08,53.4,1789628,0
2013-11-06,54.1,54.89,52.24,52.55,1690031,0
2013-11-07,54.63,54.63,48.4,49.17,4762359,0
2013-11-08,49.1,51.4,48.79,51.26,2030227,0
2013-11-11,51.07,51.98,50.67,51.5,1376107,0
2013-11-12,51.5,51.61,49.55,49.63,1496518,0
2013-11-13,49.42,50.61,49,50.42,1914566,0
2013-11-14,50.25,51.14,49.76,50.99,1646597,0
2013-11-15,51.01,51.39,50.47,51.33,1105827,0
2013-11-18,51.55,51.64,48.11,48.32,3200894,0
2013-11-19,48.33,49.25,47.18,47.76,3257021,0
2013-11-20,48.2,48.86,47.06,47.26,1745682,0
2013-11-21,47.69,48.7,47.41,48.4,1960057,0
2013-11-22,48.45,48.68,47.6,48.11,1261651,0
2013-11-25,48,48.33,45.81,47.03,1865951,0
2013-11-26,47.18,48.12,46.42,47.83,1766693,0
2013-11-27,47.14,47.64,45.5,45.6,2498097,0
2013-11-29,45.86,46.65,45.05,46.13,909786,0
2013-12-02,45.85,46.63,44.5,45.88,3209384,0
2013-12-03,46.28,47.65,45.64,46.76,2879973,0
2013-12-04,45.35,46.56,45.25,45.9,8134060,0
2013-12-05,45.57,47.07,45.45,46.25,3134044,0
2013-12-06,46.64,46.77,44.65,44.73,2995423,0
2013-12-09,44.75,44.99,43.05,43.19,4155987,0
2013-12-10,43.29,44.8,43.19,44.12,2482015,0
2013-12-11,44.16,44.52,43.21,43.27,1751958,0
2013-12-12,43.22,44.25,43.22,43.82,1413795,0
2013-12-13,43.8,44.46,42.7,44.37,2225340,0
2013-12-16,44.62,45.01,44.23,44.63,1853913,0
2013-12-17,44.61,45.5,43.92,45.45,1976506,0
2013-12-18,45.5,46.61,45.29,45.92,2850874,0
2013-12-19,45.99,47.76,45.59,47.66,2212847,0
2013-12-20,47.64,48.09,46.89,47.02,3166256,0
2013-12-23,47.23,48,46.96,46.99,1139493,0
2013-12-24,46.89,47.09,46.26,46.59,694086,0
2013-12-26,46.66,47.14,46.43,46.66,911318,0
2013-12-27,46.48,47.99,46.25,47.85,1132738,0
2013-12-30,47.98,48.5,46.14,46.26,1261635,0
2013-12-31,46.4,47.1,46,46.97,1097185,0
2014-01-02,46.68,47.28,44.27,45.05,2457485,0
2014-01-03,45.32,45.35,44,44.44,1881502,0
2014-01-06,44.75,44.75,43.03,43.85,2959103,0
2014-01-07,44.27,44.68,43.71,43.81,1342394,0
2014-01-08,43.64,43.92,43.12,43.23,1734881,0
2014-01-09,43.85,43.87,41.61,42.48,3289130,0
2014-01-10,42.07,43.29,41.84,42.54,2015799,0
2014-01-13,42.48,42.92,41.72,41.91,2207666,0
2014-01-14,41.95,43.48,41.87,43.39,2795232,0
2014-01-15,43.44,43.79,43.05,43.75,2632249,0
2014-01-16,43.7,43.83,42.97,43.68,2505251,0
2014-01-17,43.76,43.88,42.46,42.67,1843366,0
2014-01-21,42.89,43.23,42.36,42.84,2292860,0
2014-01-22,43.18,44.87,43.02,44.6,2240643,0
2014-01-23,44.55,44.97,43.47,43.66,1900828,0
2014-01-24,43.34,43.54,41.57,41.63,2539211,0
2014-01-27,41.62,41.89,40.74,40.91,1944479,0
2014-01-28,40.56,41.79,40.32,41.68,1590127,0
2014-01-29,40.97,41.65,40.53,41.08,1384961,0
2014-01-30,41.2,42.24,41.03,41.74,1367192,0
2014-01-31,40.97,42.2,40.7,41.81,1688617,0
2014-02-03,41.73,42.23,40.93,41.25,2908915,0
2014-02-04,41.4,41.93,38.68,39.09,8239019,0
2014-02-05,39.19,39.97,38.81,39.51,4892391,0
2014-02-06,39.63,40.67,39.59,40.27,2237817,0
2014-02-07,41.07,41.67,40.25,41.34,4498013,0
2014-02-10,41.15,41.62,40.68,41.55,2183374,0
2014-02-11,41.41,41.9,41.02,41.51,2036215,0
2014-02-12,41.51,42.46,41.47,42.23,1486771,0
2014-02-13,41.74,43.36,41.62,42.79,2517887,0
2014-02-14,42.82,42.89,42.05,42.45,1770037,0
2014-02-18,42.44,44.16,42.29,43.68,2407754,0
2014-02-19,43.96,44.22,42.36,42.4,1940355,0
2014-02-20,42.15,42.91,42.03,42.85,1254723,0
2014-02-21,42.94,42.94,42.21,42.37,1044763,0
2014-02-24,42.85,44.46,42.21,43.94,2048366,0
2014-02-25,43.68,43.81,42.7,43.44,1755573,0
2014-02-26,41.76,43.21,40.46,42.12,3681288,0
2014-02-27,42.09,42.66,41.26,42.61,2451365,0
2014-02-28,42.67,44.23,42.43,43.57,1992049,0
2014-03-03,43.24,44.63,42.69,44.56,2162822,0
2014-03-04,44.78,45.65,44.69,45.49,2183300,0
2014-03-05,45.51,45.93,43.96,44.16,2270258,0
2014-03-06,44.37,44.8,43.8,44.48,2180433,0
2014-03-07,44.01,44.49,43.31,43.98,2236668,0
2014-03-10,43.62,43.84,42.67,42.85,2694910,0
2014-03-11,43.12,43.17,40.66,41.24,3477238,0
2014-03-12,40.86,41.25,40.18,41.09,2139069,0
2014-03-13,41.27,41.41,39.99,40.24,1895566,0
2014-03-14,40.19,41.37,40.07,41.32,2071103,0
2014-03-17,41.4,41.68,40.52,41.11,1137746,0
2014-03-18,41.19,41.92,41.06,41.68,960528,0
2014-03-19,41.36,41.67,40.64,40.83,1201391,0
2014-03-20,40.7,40.81,40.21,40.27,1267874,0
2014-03-21,40.53,42.09,40.32,42.09,2841502,0
2014-03-24,41.53,42.01,40.39,40.4,1851454,0
2014-03-25,40.84,41.21,40.25,40.6,1236484,0
2014-03-26,40.76,40.87,40.03,40.05,1246300,0
2014-03-27,40.26,41.29,40.01,41.03,1689178,0
2014-03-28,41.4,42.38,41.25,42.04,1095728,0
2014-03-31,42.32,42.42,41.2,41.73,1163357,0
2014-04-01,41.07,42.09,41.01,42.01,1711228,0
2014-04-02,42.06,43.19,41.84,43.02,1085287,0
2014-04-03,43.09,43.78,42.76,43.19,2434158,0
2014-04-04,43.64,43.88,42.38,42.75,1631717,0
2014-04-07,42.7,42.77,41.07,41.48,2102956,0
2014-04-08,41.56,42.95,41.21,42.88,1781331,0
2014-04-09,43.36,43.78,42.23,43.69,1705202,0
2014-04-10,43.72,43.99,42.21,42.69,1548850,0
2014-04-11,42.5,43.06,42.11,42.3,871110,0
2014-04-14,42.67,43.75,42.2,43.48,1329029,0
2014-04-15,43.51,44.77,43.35,44.34,4601150,0
2014-04-16,45.14,47.31,44.74,46.87,3523327,0
2014-04-17,46.72,47.6,46.6,47.32,1964535,0
2014-04-21,47.81,48.22,46.8,47.51,1572976,0
2014-04-22,47.28,47.49,46.07,46.14,1767990,0
2014-04-23,46.25,47,46.16,46.45,1159205,0
2014-04-24,46.7,47.46,45.96,46.95,1266228,0
2014-04-25,46.72,46.86,45.74,46.09,1658481,0
2014-04-28,46.26,46.33,44.57,45.25,1528059,0
2014-04-29,45.9,46.88,45.79,46.2,1321208,0
2014-04-30,45.71,46.53,44.72,46.51,1151376,0
2014-05-01,46.36,46.58,44.94,45.38,1704697,0
2014-05-02,45.28,46.58,44.94,46.36,2040688,0
2014-05-05,46.01,47.1,45.69,46.77,1989555,0
2014-05-06,49.8,49.8,47.32,47.63,2914738,0
2014-05-07,48.3,48.63,47.08,48.47,1660232,0
2014-05-08,48.22,49.08,46.9,47.02,1611798,0
2014-05-09,47,47.83,46.82,47.43,1641105,0
2014-05-12,47.98,48.73,47.33,48.57,1424374,0
2014-05-13,48.91,49.6,48.63,49.35,1604536,0
2014-05-14,49.4,49.65,48.67,48.78,2027043,0
2014-05-15,48.63,48.71,47.38,48.07,1247624,0
2014-05-16,48.15,48.21,47.18,47.78,785322,0
2014-05-19,47.8,48.43,47.36,47.6,1185197,0
2014-05-20,47.65,48.26,46.86,48.04,1293957,0
2014-05-21,48.51,50.52,48.47,50.46,2178710,0
2014-05-22,50.43,51.24,49.68,49.74,1870135,0
2014-05-23,49.91,49.91,48.89,49.44,1178213,0
2014-05-27,49.49,50.61,48.61,49.08,1341182,0
2014-05-28,49.19,49.7,48.51,49.33,1063166,0
2014-05-29,49.77,50.31,49,50.27,995850,0
2014-05-30,50.09,50.24,49.03,49.5,1057904,0
2014-06-02,49.7,49.89,48.76,49.24,859674,0
2014-06-03,49,49.8,48.66,49.64,770145,0
2014-06-04,49.7,50.63,49.28,50.35,1018818,0
2014-06-05,50.17,50.67,49.51,49.89,1000601,0
2014-06-06,50.17,50.94,49.95,50.57,872746,0
2014-06-09,50.76,51.44,50.31,50.8,834805,0
2014-06-10,50.82,50.93,50.16,50.47,533900,0
2014-06-11,50.28,51.28,49.83,51.06,1347324,0
2014-06-12,51.5,53.13,51.46,52.41,1798814,0
2014-06-13,52.45,52.71,51.53,52.68,1070984,0
2014-06-16,52.75,52.75,51.83,52.44,646921,0
2014-06-17,52.19,52.21,51.34,51.84,1450524,0
2014-06-18,52.21,52.67,51.65,52.61,1003667,0
2014-06-19,52.91,53.44,52.23,53.4,1009029,0
2014-06-20,53.87,54.06,52.86,53.63,1792987,0
2014-06-23,53.75,54.2,53.61,53.77,1046455,0
2014-06-24,53.58,53.82,50.58,51.69,2881866,0
2014-06-25,51.53,53.23,51.53,53.1,1826515,0
2014-06-26,53.09,53.51,52.1,53.18,1170495,0
2014-06-27,53.44,54.84,53.32,54.84,1412015,0
2014-06-30,55.89,56.38,55.18,55.89,2133705,0
2014-07-01,56.36,56.36,55.39,55.94,1428157,0
2014-07-02,55.82,56.32,55.32,55.55,1498100,0
2014-07-03,55.72,55.94,55.44,55.94,795976,0
2014-07-07,55.86,56.24,55.46,55.62,962623,0
2014-07-08,55.76,56.83,55.35,56.49,1500168,0
2014-07-09,56.43,57.46,56.41,57.14,1202388,0
2014-07-10,56.25,57.16,55.56,56.53,1225369,0
2014-07-11,56.37,56.56,55.11,55.23,1165415,0
2014-07-14,56.66,56.67,55.07,55.25,2551102,0
2014-07-15,54.04,55.15,51.92,53.49,3470044,0
2014-07-16,54.05,55.9,53.96,55.41,2153761,0
2014-07-17,56.1,56.46,54.64,54.87,1206744,0
2014-07-18,55.24,56,54.96,55.75,1033887,0
2014-07-21,55.59,56.04,55.43,55.73,1149404,0
2014-07-22,56.19,57.21,56.02,56.79,1722203,0
2014-07-23,57.03,57.21,56.43,57.19,1122484,0
2014-07-24,57.25,58.09,56.68,57.42,996535,0
2014-07-25,57.03,57.03,56.13,56.5,869981,0
2014-07-28,56.32,56.57,55.44,55.94,840470,0
2014-07-29,55.83,56.64,55.65,56.03,481564,0
2014-07-30,56.66,56.86,55.02,55.23,787996,0
2014-07-31,55,55.05,53.06,53.45,1760057,0
2014-08-01,53.32,53.32,50.65,51.69,2751095,0
2014-08-04,51.89,53.54,51.69,52.86,2385112,0
2014-08-05,52.86,53.19,50.89,51.51,2366501,0
2014-08-06,47.92,49.36,47.12,47.18,6333985,0
2014-08-07,47.81,47.81,45.91,46.45,3579223,0
2014-08-08,46.55,47.63,46.22,47.54,2032622,0
2014-08-11,48.03,48.55,47.8,47.96,1682688,0
2014-08-12,47.76,48.09,46.69,47.06,1246751,0
2014-08-13,47.16,47.57,46.25,46.58,1327739,0
2014-08-14,46.71,46.92,45.52,45.66,1391304,0
2014-08-15,45.98,46.81,45.76,46.7,1882092,0
2014-08-18,46.67,47.28,46.32,46.91,1464331,0
2014-08-19,46.93,47.96,46.76,47.61,1395688,0
2014-08-20,47.52,47.71,46.65,47.62,889294,0
2014-08-21,47.22,48.35,47.08,48.25,1280247,0
2014-08-22,48.02,48.05,47.23,47.67,879067,0
2014-08-25,47.9,49.31,47.77,49.22,1230563,0
2014-08-26,49.06,50.08,48.59,49.06,1679519,0
2014-08-27,49.13,49.31,48.1,48.3,1261978,0
2014-08-28,48.37,48.95,48.06,48.6,700237,0
2014-08-29,48.9,49.64,48.67,49.19,1145952,0
2014-09-02,48.85,49.13,47.46,47.93,1624439,0
2014-09-03,48.34,48.78,48.05,48.26,1149956,0
2014-09-04,47.62,48.53,46.47,46.91,1701772,0
2014-09-05,46.86,47.92,46.86,47.68,1577219,0
2014-09-08,47.18,47.22,45.62,46.11,1982223,0
2014-09-09,46,46.62,44.96,45.53,1171821,0
2014-09-10,45.41,46.4,44.71,46.32,1717664,0
2014-09-11,45.78,47.56,45.26,47.36,1642735,0
2014-09-12,47.24,47.34,46.1,46.31,1339165,0
2014-09-15,46.31,46.81,45.8,46.18,1328159,0
2014-09-16,46.26,47.18,46.14,46.76,1314678,0
2014-09-17,46.96,47.06,45.98,46.05,1188080,0
2014-09-18,45.79,45.98,43.05,43.96,3415961,0
2014-09-19,44.02,44.35,42.9,43.08,2480062,0
2014-09-22,42.89,42.96,41.25,42.51,4250284,0
2014-09-23,42.42,42.99,41.15,41.44,3502786,0
2014-09-24,41.54,42.51,40.85,42.01,2685963,0
2014-09-25,41.68,42.2,41,41.71,2301668,0
2014-09-26,41.6,42.96,41.4,42.56,1738866,0
2014-09-29,41.82,42.6,41.73,42.44,2188968,0
2014-09-30,42.38,42.45,41.24,41.81,3381274,0
2014-10-01,41.9,41.9,39.43,40.03,3689552,0
2014-10-02,39.68,41.09,38.26,40.66,4822084,0
2014-10-03,40.76,40.84,39.52,39.58,2242180,0
2014-10-06,39.75,40.43,39.11,39.58,1713054,0
2014-10-07,39.29,39.72,37.97,38.17,1759726,0
2014-10-08,37.83,38.49,36.69,38.39,6007563,0
2014-10-09,37.91,38.11,35.31,35.5,3329483,0
2014-10-10,35.27,35.44,32.91,33.42,5083661,0
2014-10-13,33.19,33.73,31.19,31.28,4458394,0
2014-10-14,31.43,32.18,29.71,30.02,6941555,0
2014-10-15,29.32,30.62,27.93,29.66,9856980,0
2014-10-16,28.91,30.89,28.71,30.43,6323603,0
2014-10-17,31.5,32,29.8,30.44,3679121,0
2014-10-20,30.21,31.21,30.14,30.93,3553492,0
2014-10-21,31.28,31.72,30.88,31.54,3213313,0
2014-10-22,31.78,31.86,30.21,30.24,3987357,0
2014-10-23,30.69,31.31,30.12,30.93,2931485,0
2014-10-24,30.94,30.97,29.9,30.44,2348328,0
2014-10-27,29.9,29.95,28.61,29.21,2808241,0
2014-10-28,29.48,30.01,28.88,29.65,2868428,0
2014-10-29,30.14,31.05,29.76,30.13,3820931,0
2014-10-30,29.85,30.16,29.02,29.37,2572099,0
2014-10-31,29.46,29.98,28.31,29.96,2440929,0
2014-11-03,30.14,30.74,28.95,29.02,6177892,0
2014-11-04,28.49,28.53,26.32,26.92,6987652,0
2014-11-05,24.69,26.31,24.1,26.11,10209529,0
2014-11-06,25.63,26.35,25.03,26.13,4899058,0
2014-11-07,26.3,28.38,26.25,27.75,3674636,0
2014-11-10,28,28.46,26.07,26.58,4112361,0
2014-11-11,26.82,27.29,25.93,26.62,2351422,0
2014-11-12,26.06,26.92,25.93,26.37,2134614,0
2014-11-13,26.12,26.18,25.13,25.72,3854187,0
2014-11-14,25.84,26.77,25.7,26.55,2612029,0
2014-11-17,26.24,26.27,25.15,25.49,1963795,0
2014-11-18,25.51,26.46,24.95,26.3,3070824,0
2014-11-19,26.22,26.29,25.32,25.85,2880335,0
2014-11-20,25.89,27.11,25.8,27.09,2600540,0
2014-11-21,27.66,28.42,27.2,27.49,3296995,0
2014-11-24,27.4,27.54,26.8,27.36,2910150,0
2014-11-25,27.52,27.78,25.97,26.19,3109628,0
2014-11-26,25.93,25.93,25.13,25.24,2175898,0
2014-11-28,22.42,22.47,17.24,18.38,9587297,0
2014-12-01,18.3,18.36,16.21,17.09,8688217,0
2014-12-02,16.77,17.34,15.67,15.75,6978303,0
2014-12-03,16.09,16.96,15.6,15.82,7269146,0
2014-12-04,15.52,15.52,14.8,15.01,5970896,0
2014-12-05,14.75,14.92,13.87,14.24,8974728,0
2014-12-08,13.63,13.63,11.87,12.03,9743843,0
2014-12-09,12.07,13.17,11.97,12.66,8645053,0
2014-12-10,12.19,12.19,11.01,11.14,12518490,0
2014-12-11,11.2,11.87,11,11.05,12053233,0
2014-12-12,10.8,12.51,10.64,12.33,14894925,0
2014-12-15,12.53,12.65,11.58,12.22,14882071,0
2014-12-16,11.95,14.76,11.74,14.23,16507109,0
2014-12-17,14.09,16.34,13.65,15.65,15307785,0
2014-12-18,16.24,16.8,15.3,16.25,14767158,0
2014-12-19,16.4,17.24,16.06,17.16,10843139,0
2014-12-22,16.74,17.64,15.85,17.3,7659074,0
2014-12-23,17.56,17.75,16.55,17.71,5562235,0
2014-12-24,17.2,17.4,16.06,16.66,4732122,0
2014-12-26,16.94,17.27,16.27,16.62,4795136,0
2014-12-29,16.7,17.04,16.21,16.34,8148231,0
2014-12-30,16.42,16.73,15.92,16.31,7208284,0
2014-12-31,15.94,16.75,15.17,16.54,7147334,0
2015-01-02,16.32,17.14,15.77,17.04,6834977,0
2015-01-05,16.26,16.31,14.78,15.43,9759732,0
2015-01-06,14.79,15.57,14.47,14.76,7037703,0
2015-01-07,15,15.52,14.6,14.76,8810641,0
2015-01-08,14.99,15.47,14.72,15.05,10270564,0
2015-01-09,15.09,15.48,14.72,15.33,8606304,0
2015-01-12,14.78,14.88,13.27,13.36,8890156,0
2015-01-13,13.34,13.86,13.07,13.1,8146275,0
2015-01-14,12.9,13.52,12.42,13.42,15220534,0
2015-01-15,13.87,14.08,12.96,13.02,7174959,0
2015-01-16,13.14,14.17,13.11,13.68,6848453,0
2015-01-20,13.35,13.48,12.43,13.18,6876587,0
2015-01-21,13.45,13.93,13.32,13.86,7019634,0
2015-01-22,13.89,14.2,12.87,13.35,10366903,0
2015-01-23,13.22,13.53,12.6,12.91,13304725,0
2015-01-26,13,13.5,12.7,13.29,7301406,0
2015-01-27,13.25,13.88,13.01,13.46,11842252,0
2015-01-28,13.29,13.39,12.53,12.56,10534767,0
2015-01-29,12.75,12.93,12.05,12.9,7520002,0
2015-01-30,12.8,13.6,12.23,13.44,10061291,0
2015-02-02,13.84,15.39,13.7,15.27,14208983,0
2015-02-03,15.87,18.17,15.85,17.64,23063933,0
2015-02-04,16.7,17.57,16.01,17.21,17123052,0
2015-02-05,17.61,19.28,17.34,18.4,18224248,0
2015-02-06,18.83,19.22,18.04,18.65,10110475,0
2015-02-09,18.76,19.63,17.77,17.96,12213553,0
2015-02-10,17.9,17.9,15.55,16.16,15438748,0
2015-02-11,15.73,16.04,14.85,15.93,12528711,0
2015-02-12,16.65,17.56,16.39,16.87,11681302,0
2015-02-13,17.81,18.38,16.69,16.84,12163542,0
2015-02-17,16.64,17.42,16.01,17.19,9508825,0
2015-02-18,16.53,17.48,16.48,16.82,7342070,0
2015-02-19,15.9,17.17,15.82,16.99,9991386,0
2015-02-20,16.82,17.25,16.4,16.65,6026339,0
2015-02-23,16.13,16.81,16.01,16.24,7622990,0
2015-02-24,16.37,16.5,14.91,15.45,12466289,0
2015-02-25,15.35,15.92,14.99,15.73,8633077,0
2015-02-26,15.12,15.98,14.5,14.56,13351455,0
2015-02-27,14.84,15.2,14.21,14.33,8152863,0
2015-03-02,14.14,14.28,13.28,13.55,9692400,0
2015-03-03,13.65,14.4,13.63,13.84,8121200,0
2015-03-04,13.2,14.48,13.12,14.33,30089100,0
2015-03-05,14,14.08,13.52,13.52,11145600,0
2015-03-06,13.43,13.74,13.16,13.7,9179700,0
2015-03-09,14.14,14.66,13.87,14.06,11014000,0
2015-03-10,13.68,14.03,13.52,13.72,7080900,0
2015-03-11,13.66,14.35,13.64,14.13,8411000,0
2015-03-12,14.23,14.28,13.6,13.606,5315660,0
2015-03-13,13.84,13.97,13.33,13.93,8237200,0
2015-03-16,13.47,13.54,12.82,13.35,7647400,0
2015-03-17,13.25,13.5,12.91,13.05,8022000,0
2015-03-18,12.92,14.15,12.5,13.97,9975300,0
2015-03-19,13.46,14.09,13.4,13.96,5334900,0
2015-03-20,14.29,14.38,13.66,13.8,8282900,0
2015-03-23,13.88,14.53,12.54,12.67,20746700,0
2015-03-24,12.55,13.22,12.25,13.21,15851200,0
2015-03-25,13.35,13.55,12.92,13.3,8795100,0
2015-03-26,13.78,14.25,13.61,14.15,9318600,0
2015-03-27,13.91,14.31,13.72,14.06,7916100,0
2015-03-30,14.05,14.39,13.72,14.17,8293600,0
2015-03-31,13.96,14.5,13.96,14.22,5875254,0
2015-04-01,14.24,15.02,14.23,14.69,7542200,0
2015-04-02,14.65,15.28,14.46,14.94,7676900,0
2015-04-06,15.28,16.82,15.21,16.65,10773100,0
2015-04-07,16.43,17.45,16.29,16.73,11549744,0
2015-04-08,16.73,17,16.34,16.56,6700500,0
2015-04-09,16.67,17.39,16.66,17.13,6547471,0
2015-04-10,17.13,17.35,16.49,16.91,4996800,0
2015-04-13,17.13,17.3,16.53,16.96,4336300,0
2015-04-14,17.11,18.11,17.02,18.01,7784300,0
2015-04-15,17.76,18.87,17.54,18.72,13502489,0
2015-04-16,18.6,18.84,18.06,18.34,7509342,0
2015-04-17,18.13,18.41,17.34,17.38,7582000,0
2015-04-20,17.32,18.6,17.3,18.1,8753451,0
2015-04-21,18.12,18.25,16.68,16.83,9409071,0
2015-04-22,17.06,17.11,16.33,16.47,8660352,0
2015-04-23,16.63,17.14,16.34,16.46,7290400,0
2015-04-24,16.41,16.54,15.95,16.26,5796001,0
2015-04-27,16.4,16.51,16,16.09,4246900,0
2015-04-28,16.14,16.49,15.88,16.17,4290900,0
2015-04-29,16.11,17.57,16.06,17.45,7936200,0
2015-04-30,17.42,18.11,16.89,17.94,8576600,0
2015-05-01,17.61,18.1,17.3,17.79,6638100,0
2015-05-04,17.78,18.03,16.8,17.28,9413300,0
2015-05-05,17.72,17.99,16.2,16.32,8479100,0
2015-05-06,16.7,16.85,16.1,16.3,7545006,0
2015-05-07,16.1,17.2,15.25,16.84,14117440,0
2015-05-08,17.11,17.23,16.33,17.2,7835100,0
2015-05-11,17.32,17.66,16.7,16.82,6604000,0
2015-05-12,16.8,18.07,16.78,18,8808947,0
2015-05-13,18.13,18.15,17.49,17.62,6842500,0
2015-05-14,17.65,18.1,16.83,16.88,6446400,0
2015-05-15,16.75,17.48,16.35,17.22,6171950,0
2015-05-18,17.02,17.36,16.67,17.36,5717215,0
2015-05-19,17.01,17.1,16.01,16.09,8963900,0
2015-05-20,16.17,16.25,15.66,16,6067900,0
2015-05-21,16.25,17.19,16.22,17.07,8301800,0
2015-05-22,16.76,17.5,16.62,17.37,5939300,0
2015-05-26,17,17.2,16.71,17.09,5694105,0
2015-05-27,16.89,17.24,16.7,17.04,5702800,0
2015-05-28,16.78,16.93,16.3,16.7,5349113,0
2015-05-29,16.81,17.22,16.65,16.98,4726800,0
2015-06-01,16.89,17.21,16.7,16.79,3799809,0
2015-06-02,16.92,17.33,16.82,17.17,4981894,0
2015-06-03,17.04,17.4,16.61,16.68,5247100,0
2015-06-04,16.63,16.63,16.03,16.33,5634400,0
2015-06-05,16.09,16.99,16.09,16.66,5935100,0
2015-06-08,16.59,17.03,16.38,16.77,5396900,0
2015-06-09,17.05,17.43,17.01,17.05,5734105,0
2015-06-10,17.46,17.64,17.06,17.47,5441062,0
2015-06-11,17.83,17.96,17.12,17.15,5001766,0
2015-06-12,17.17,17.19,16.51,16.93,4989200,0
2015-06-15,16.69,17.14,16.61,16.75,4383300,0
2015-06-16,16.89,16.99,16.56,16.97,3824900,0
2015-06-17,17.19,17.54,16.78,17.11,4825900,0
2015-06-18,17.18,17.35,16.87,17.18,4301400,0
2015-06-19,16.95,17.13,16.51,16.63,5990700,0
2015-06-22,16.71,16.76,16.27,16.36,4975600,0
2015-06-23,16.35,16.45,16.1,16.28,5978625,0
2015-06-24,16.26,16.4,15.87,15.98,6997800,0
2015-06-25,16.04,16.21,15.73,16.19,5411300,0
2015-06-26,16.1,16.1,15.38,15.74,16122000,0
2015-06-29,15.2,15.9,15.15,15.84,6944200,0
2015-06-30,16.03,16.13,15.25,15.85,6452378,0
2015-07-01,15.78,15.85,14.15,14.43,12051600,0
2015-07-02,14.51,15.03,14.31,14.63,7599300,0
2015-07-06,14.11,14.12,13.11,13.44,10140900,0
2015-07-07,13.3,14.05,12.49,14,12398300,0
2015-07-08,13.74,14.1,12.94,13.1,6490000,0
2015-07-09,13.53,13.84,13.17,13.42,9181300,0
2015-07-10,13.5,13.64,12.51,12.51,9922700,0
2015-07-13,12.56,12.7,12.06,12.63,11686500,0
2015-07-14,12.65,13.54,12.54,13.41,9291423,0
2015-07-15,13.24,13.35,12.65,12.75,6900523,0
2015-07-16,12.95,12.98,12.07,12.09,7591500,0
2015-07-17,12.06,12.08,11.52,11.71,8469000,0
2015-07-20,11.65,11.65,10.9,11.08,9616200,0
2015-07-21,11.16,11.63,10.78,10.8,7683400,0
2015-07-22,10.66,10.7,10.21,10.52,9632200,0
2015-07-23,10.6,10.8,10.07,10.57,9080700,0
2015-07-24,10.58,10.62,9.9,10.14,8578400,0
2015-07-27,9.9,10,9.35,9.42,7178400,0
2015-07-28,9.54,10.15,8.94,9.77,14256900,0
2015-07-29,9.73,10.76,9.61,10.4,10708400,0
2015-07-30,10.24,10.52,9.68,9.91,12239800,0
2015-07-31,9.82,10.16,9.61,9.63,9954000,0
2015-08-03,9.48,9.48,8.71,8.78,11704380,0
2015-08-04,9.01,9.15,8.45,8.58,11321900,0
2015-08-05,9.42,10.16,8.16,8.35,28536400,0
2015-08-06,8.51,10.07,8.17,10.03,22967998,0
2015-08-07,9.77,10.7,9.43,9.51,13850100,0
2015-08-10,9.57,10.79,9.5,10.77,11597700,0
2015-08-11,10.18,11.01,9.8,10.99,12234579,0
2015-08-12,10.8,11.72,10.73,11.6,12728300,0
2015-08-13,11.33,11.49,10.6,11.04,12144100,0
2015-08-14,11.08,11.34,10.45,10.48,8739300,0
2015-08-17,10.7,10.72,10.14,10.26,7129000,0
2015-08-18,10.24,10.67,10.13,10.64,7692300,0
2015-08-19,10.5,10.75,9.94,10.18,9211400,0
2015-08-20,10.11,10.41,9.63,9.66,7107900,0
2015-08-21,9.52,9.88,8.91,9.2,11500600,0
2015-08-24,8.33,9.09,8.1,8.23,10440801,0
2015-08-25,8.89,8.9,8.06,8.07,6480800,0
2015-08-26,8.36,8.68,8.04,8.3,14773100,0
2015-08-27,8.7,9.59,8.68,9.47,11314000,0
2015-08-28,9.35,10.57,9.32,9.99,16351900,0
2015-08-31,9.69,11.19,9.49,11.16,14863900,0
2015-09-01,10.61,10.99,10.25,10.43,14545600,0
2015-09-02,10.65,10.72,9.64,10.5,12803200,0
2015-09-03,10.56,11.05,10.27,10.55,11434500,0
2015-09-04,10.37,11.08,10.26,11.06,9849000,0
2015-09-08,10.98,11.12,10.38,10.77,10241600,0
2015-09-09,10.58,11.22,9.8,9.86,10205300,0
2015-09-10,9.87,10.14,9.44,9.76,8379672,0
2015-09-11,9.47,9.75,8.94,9.3,10046700,0
2015-09-14,9.2,9.21,8.75,9.15,8544700,0
2015-09-15,9.21,9.45,9.1,9.37,8988100,0
2015-09-16,9.69,10.39,9.51,10.35,10620400,0
2015-09-17,10.33,11.05,10.11,10.56,11643954,0
2015-09-18,10.18,10.46,9.64,9.78,12931100,0
2015-09-21,10.04,10.19,9.66,9.74,8122300,0
2015-09-22,9.45,10.13,9.41,9.85,9041000,0
2015-09-23,9.87,10.01,9.37,9.39,7557700,0
2015-09-24,9.24,9.66,9.04,9.51,6803150,0
2015-09-25,9.62,9.77,9.01,9.09,6486400,0
2015-09-28,8.88,9.01,8.36,8.37,7700806,0
2015-09-29,8.48,8.62,8.25,8.51,5018600,0
2015-09-30,8.6,8.86,8.38,8.68,8988000,0
2015-10-01,9,9.34,8.89,9.19,11222500,0
2015-10-02,9.02,10.76,8.94,10.73,12919100,0
2015-10-05,10.98,11.93,10.94,11.73,12769273,0
2015-10-06,11.76,13.64,11.56,13.48,17910000,0
2015-10-07,13.7,13.98,12.22,12.89,19033300,0
2015-10-08,12.91,14.13,12.57,13.76,12648100,0
2015-10-09,13.99,14.15,13.11,13.6,9746800,0
2015-10-12,13.6,13.6,12.08,12.2,8753756,0
2015-10-13,11.94,12.83,11.66,11.9,9602300,0
2015-10-14,11.85,12.09,11.41,11.85,10173600,0
2015-10-15,11.64,12.45,11.41,12.37,9684000,0
2015-10-16,12.51,12.62,11.82,12.25,7367500,0
2015-10-19,11.92,12.16,11.09,11.41,9790162,0
2015-10-20,11.37,12.22,11.27,11.77,5826797,0
2015-10-21,11.59,11.71,11.22,11.28,6505900,0
2015-10-22,11.43,11.84,10.69,11.08,8178000,0
2015-10-23,10.95,11.26,10.65,11.22,7779800,0
2015-10-26,11.1,11.19,10.7,11.07,5552300,0
2015-10-27,10.76,10.91,10.29,10.59,7464500,0
2015-10-28,10.65,11.72,10.53,11.13,11794000,0
2015-10-29,11,11.78,11,11.17,7509200,0
2015-10-30,11.28,11.79,10.69,11.63,9214800,0
2015-11-02,11.35,12.01,11.25,11.82,8280767,0
2015-11-03,12.05,12.5,12.03,12.15,13196700,0
2015-11-04,12.65,13.14,11.8,12.43,15410373,0
2015-11-05,12.4,13.72,12.14,12.84,12509700,0
2015-11-06,12.59,13.44,12.46,12.99,8679100,0
2015-11-09,13.05,13.39,12.4,12.47,8022403,0
2015-11-10,12.34,12.75,12.2,12.58,6155100,0
2015-11-11,12.49,12.59,11.43,11.77,10030700,0
2015-11-12,11.45,12.13,11.22,11.59,7204600,0
2015-11-13,11.5,11.9,11.15,11.69,8344600,0
2015-11-16,11.74,12.49,11.53,12.46,7472600,0
2015-11-17,12.29,12.35,11.7,11.77,7520300,0
2015-11-18,12,12.26,11.54,12.18,7382200,0
2015-11-19,11.95,12.2,11.36,11.53,7500000,0
2015-11-20,11.57,11.83,11.15,11.36,6572000,0
2015-11-23,11.4,11.88,11.14,11.62,6324400,0
2015-11-24,11.78,12.51,11.78,12.4,8561000,0
2015-11-25,12.18,12.47,11.79,12.11,7923800,0
2015-11-27,11.84,12.07,11.26,11.32,4983700,0
2015-11-30,11.48,11.93,11.33,11.49,8867400,0
2015-12-01,11.49,11.78,11.27,11.35,6248933,0
2015-12-02,11.17,11.22,10.35,10.44,12333901,0
2015-12-03,10.64,10.69,10.02,10.32,13105503,0
2015-12-04,9.99,10.09,9.28,9.8,12915700,0
2015-12-07,9.38,9.38,8.33,8.54,16219700,0
2015-12-08,8.2,8.75,8.11,8.65,15097544,0
2015-12-09,8.64,9.4,8.52,8.78,11533300,0
2015-12-10,8.62,9.5,8.57,9.4,12751500,0
2015-12-11,9.12,9.19,8.81,8.86,9565800,0
2015-12-14,8.74,8.84,8.3,8.45,10977755,0
2015-12-15,8.53,9.22,8.5,9.2,11814800,0
2015-12-16,9.11,9.32,8.28,8.5,14607900,0
2015-12-17,8.51,8.54,7.75,7.84,13648600,0
2015-12-18,7.78,8.12,7.12,7.15,20527300,0
2015-12-21,7.11,7.13,6.41,6.45,20524000,0
2015-12-22,6.42,6.92,6.34,6.75,11685061,0
2015-12-23,7.07,8.15,7.04,8.09,16549500,0
2015-12-24,8.15,8.34,7.62,7.96,6876007,0
2015-12-28,7.65,7.65,7.01,7.05,7340798,0
2015-12-29,7.35,7.52,6.83,7.32,10804833,0
2015-12-30,6.85,7.31,6.67,6.81,10309340,0
2015-12-31,6.76,7.4,6.74,7.37,9423324,0
2016-01-04,7.3,7.77,7.1111,7.58,10399681,0
2016-01-05,7.58,7.6,7.03,7.45,11866712,0
2016-01-06,7.01,7.26,6.82,6.9,11451653,0
2016-01-07,6.58,7.01,6.26,6.38,13840024,0
2016-01-08,6.49,6.725,5.98,6.47,15800699,0
2016-01-11,6.35,6.4,5.8,6.17,12050958,0
2016-01-12,6.5,6.66,5.65,5.94,15851527,0
2016-01-13,6.14,6.48,5.36,5.47,17197319,0
2016-01-14,5.53,5.97,5.3,5.77,16818024,0
2016-01-15,5.18,5.38,4.61,4.84,21044914,0
2016-01-19,4.9,4.94,4.23,4.39,13557900,0
2016-01-20,4.1,4.43,3.395,4.32,24672847,0
2016-01-21,4.12,5.15,4.1,4.95,18616257,0
2016-01-22,5.72,6.2,5.225,5.52,18727878,0
2016-01-25,5.14,5.44,4.65,4.68,12133835,0
2016-01-26,4.88,5.24,4.42,5.16,12598562,0
2016-01-27,5.06,5.78,4.95,5.32,16701303,0
2016-01-28,5.02,5.19,4.55,4.79,58157882,0
2016-01-29,4.85,5.38,4.75,5.35,17291570,0
2016-02-01,5.1,5.34,4.91,5.27,15618137,0
2016-02-02,4.99,5.3,4.85,5.1,14145073,0
2016-02-03,5.35,5.7,4.92,5.68,11125894,0
2016-02-04,5.76,6.2966,5.65,6.02,11445955,0
2016-02-05,5.81,6.2,5.44,5.61,13270211,0
2016-02-08,5.33,5.3799,4.925,5.31,7337008,0
2016-02-09,5.05,5.17,4.7,4.95,8312835,0
2016-02-10,4.95,5.25,4.7,4.73,8219648,0
2016-02-11,4.54,4.607,4.01,4.29,14274404,0
2016-02-12,4.5,4.63,4.03,4.52,15616737,0
2016-02-16,4.68,4.75,4.41,4.63,8222803,0
2016-02-17,4.7,5.23,4.7,5.1,11147338,0
2016-02-18,5.29,5.35,4.56,4.83,11954783,0
2016-02-19,4.54,4.8,4.43,4.8,7321197,0
2016-02-22,5.03,5.11,4.81,4.94,11333712,0
2016-02-23,4.87,4.87,4.44,4.47,8711234,0
2016-02-24,4.34,4.7,4.21,4.53,6943367,0
2016-02-25,4.76,4.88,4.21,4.68,14117005,0
2016-02-26,5,5.6,4.9,5.29,16620309,0
2016-02-29,5.31,5.76,5.26,5.39,13982541,0
2016-03-01,5.48,5.66,5.01,5.61,15385533,0
2016-03-02,5.44,6.37,5.43,6.35,15342755,0
2016-03-03,6.25,7.07,6.1399,6.69,19391642,0
2016-03-04,6.91,7.49,6.47,6.91,24314051,0
2016-03-07,7.05,7.45,6.555,6.74,21975351,0
2016-03-08,6.6,6.65,5.93,6.02,14133739,0
2016-03-09,6.24,6.98,6.1,6.76,11157629,0
2016-03-10,6.71,7.29,6.47,7.14,16481522,0
2016-03-11,7.52,7.77,7.25,7.48,13744231,0
2016-03-14,7.16,7.46,6.96,7.2,12047797,0
2016-03-15,7.1,7.24,6.8,7.09,9351055,0
2016-03-16,7.31,7.73,7.29,7.5,12966212,0
2016-03-17,7.73,8.5,7.64,8.26,14167093,0
2016-03-18,8.66,8.78,7.71,8,21130738,0
2016-03-21,7.9,8.215,7.58,7.99,9504863,0
2016-03-22,7.75,8.06,7.645,8.04,9710940,0
2016-03-23,7.74,8,6.83,6.86,13020080,0
2016-03-24,6.52,7.24,6.4,7.14,9704180,0
2016-03-28,7.12,7.1499,6.52,6.88,8425932,0
2016-03-29,6.64,7.14,6.44,7.11,10719200,0
2016-03-30,7.44,7.499,7.03,7.26,12444283,0
2016-03-31,7.16,7.58,7.03,7.28,12257558,0
2016-04-01,6.95,7.165,6.7,7.08,11525204,0
2016-04-04,7.08,7.33,6.825,6.85,10439382,0
2016-04-05,6.74,7.12,6.7,6.95,10268191,0
2016-04-06,7.2,7.92,7.11,7.9,16245068,0
2016-04-07,7.77,7.99,7.475,7.68,14555452,0
2016-04-08,8.14,8.38,7.78,8.03,13019482,0
2016-04-11,8.11,8.28,7.95,8.14,8200193,0
2016-04-12,8.21,9.17,8.1576,9.03,16585682,0
2016-04-13,8.92,9.08,8.6,8.76,11312688,0
2016-04-14,8.85,8.99,8.61,8.97,8169320,0
2016-04-15,8.75,8.81,8.52,8.63,9602580,0
2016-04-18,7.88,8.745,7.84,8.71,11037437,0
2016-04-19,8.89,9.41,8.815,9.16,10644680,0
2016-04-20,9.02,9.5,8.895,9.34,10631211,0
2016-04-21,9.44,9.5,8.97,9.3,10203254,0
2016-04-22,9.44,10.15,9.43,9.82,8346909,0
2016-04-25,9.75,10.01,9.43,9.54,8911386,0
2016-04-26,9.61,9.99,9.42,9.89,6244127,0
2016-04-27,10.11,10.75,10.11,10.4,13711170,0
2016-04-28,10.31,10.5571,9.77,9.81,10692689,0
2016-04-29,10.01,10.37,9.28,9.69,14152077,0
2016-05-02,9.66,9.675,9.06,9.3,11597450,0
2016-05-03,9.04,9.07,8.36,8.5,13769369,0
2016-05-04,8.62,8.83,8.19,8.36,8167404,0
2016-05-05,8.82,9.03,8.47,8.74,9885561,0
2016-05-06,8.52,9.125,8.49,8.66,9626564,0
2016-05-09,8.56,8.79,8.4299,8.68,9898443,0
2016-05-10,8.91,9.535,8.665,9.46,14203903,0
2016-05-11,9.32,9.84,8.95,9.5,13144641,0
2016-05-12,9.77,9.88,9.36,9.54,10088025,0
2016-05-13,9.35,9.73,9.32,9.43,6506570,0
2016-05-16,9.7,10.14,9.49,9.65,10812195,0
2016-05-17,9.68,10.215,9.61,9.92,9245849,0
2016-05-18,9.85,10.1,9.45,9.5,7197261,0
2016-05-19,9.24,9.57,9,9.46,9582183,0
2016-05-20,9.52,9.81,9.32,9.69,6404091,0
2016-05-23,9.45,9.76,9.21,9.64,5606270,0
2016-05-24,9.7,9.8799,9.45,9.66,6549494,0
2016-05-25,9.79,10.485,9.79,10.46,9554346,0
2016-05-26,10.68,10.805,10.13,10.31,8579217,0
2016-05-27,10.24,10.26,9.84,9.97,8069330,0
2016-05-31,10.01,10.44,9.97,10.04,6671955,0
2016-06-01,9.81,10.21,9.57,10.15,8593071,0
2016-06-02,10.05,10.34,9.85,10.31,7758279,0
2016-06-03,10.33,10.47,9.965,10.03,8078991,0
2016-06-06,10.25,11.07,10.23,10.96,9753944,0
2016-06-07,10.91,11.17,10.78,11.03,8815184,0
2016-06-08,11.34,11.54,11,11.07,8979395,0
2016-06-09,10.78,11.01,10.67,10.77,6989562,0
2016-06-10,10.5,10.55,9.88,9.9,8678331,0
2016-06-13,9.64,10.43,9.59,10.23,8618231,0
2016-06-14,10.17,10.505,9.87,10.28,6434257,0
2016-06-15,10.15,10.48,9.8,10.24,7555219,0
2016-06-16,10,10,9.225,9.55,10866868,0
2016-06-17,9.8,10.33,9.75,10.22,9172144,0
2016-06-20,10.62,10.77,10.355,10.51,6698302,0
2016-06-21,10.36,10.8,10.21,10.77,5682313,0
2016-06-22,10.9,10.95,10.42,10.49,5455365,0
2016-06-23,10.74,10.81,10.58,10.78,5312899,0
2016-06-24,10.09,10.1,9.52,9.59,12768474,0
2016-06-27,9.37,9.38,8.64,8.81,8224537,0
2016-06-28,9.35,9.4,9.11,9.18,13402663,0
2016-06-29,9.43,10.24,9.26,9.97,11133017,0
2016-06-30,9.81,9.81,9.26,9.34,10473012,0
2016-07-01,9.33,9.99,9.27,9.75,7461663,0
2016-07-05,9.36,9.459,8.88,9.01,9537791,0
2016-07-06,8.9,9.26,8.89,9.17,7814516,0
2016-07-07,9.38,9.526,8.4601,8.55,10763845,0
2016-07-08,8.78,8.87,8.27,8.62,13051474,0
2016-07-11,8.76,8.8784,8.35,8.35,8474915,0
2016-07-12,8.68,9.5,8.68,9.33,10107295,0
2016-07-13,9.44,9.54,8.73,8.87,10405399,0
2016-07-14,9.07,9.15,8.66,8.68,7450243,0
2016-07-15,8.79,8.89,8.625,8.64,7055131,0
2016-07-18,8.54,8.725,8.35,8.69,8428708,0
2016-07-19,8.67,8.72,8.465,8.52,5949771,0
2016-07-20,8.35,8.8,8.03,8.69,11072446,0
2016-07-21,8.66,8.9,8.35,8.37,7236399,0
2016-07-22,8.4,8.498,7.99,8.1,10278046,0
2016-07-25,7.96,7.96,7.54,7.62,10439956,0
2016-07-26,7.54,7.91,7.5,7.87,10734811,0
2016-07-27,7.82,8.07,7.23,7.29,11304925,0
2016-07-28,7.2,7.46,7.12,7.25,8804208,0
2016-07-29,7.17,7.64,6.97,7.6,11594523,0
2016-08-01,7.53,7.56,6.84,6.91,11283347,0
2016-08-02,7.05,7.14,6.56,6.8,12923262,0
2016-08-03,6.82,7.31,6.67,7.26,16636430,0
2016-08-04,7.28,8.28,7.22,8,21981595,0
2016-08-05,8.19,8.845,8.07,8.66,20377730,0
2016-08-08,8.92,9.55,8.7906,8.91,20544580,0
2016-08-09,9.1,9.33,8.83,8.9,14307461,0
2016-08-10,8.93,9.17,8.35,8.44,15190909,0
2016-08-11,8.67,9.28,8.5507,9.09,13792518,0
2016-08-12,9.21,9.5,9.14,9.35,11738855,0
2016-08-15,9.48,9.78,9.48,9.62,9536691,0
2016-08-16,9.66,9.73,9.42,9.48,8391409,0
2016-08-17,9.41,9.82,9.2,9.74,10563045,0
2016-08-18,9.85,10.4,9.83,10.35,11773610,0
2016-08-19,10.41,10.41,10.13,10.27,11286306,0
2016-08-22,9.96,10.2,9.6133,9.87,9330218,0
2016-08-23,9.52,10.115,9.51,9.82,10156958,0
2016-08-24,9.64,9.94,9.27,9.38,10477673,0
2016-08-25,9.4,9.69,9.29,9.54,6564271,0
2016-08-26,9.61,9.88,9.51,9.59,7534565,0
2016-08-29,9.61,9.835,9.47,9.72,5735838,0
2016-08-30,9.93,10.19,9.62,9.73,7543448,0
2016-08-31,9.55,9.86,9.29,9.48,8148790,0
2016-09-01,9.38,9.52,9.18,9.49,8941579,0
2016-09-02,9.65,10.04,9.65,9.98,8309765,0
2016-09-06,10.01,10.34,9.81,10.26,9117997,0
2016-09-07,10.34,10.4875,10.19,10.44,8755558,0
2016-09-08,10.68,10.99,10.451,10.85,8541031,0
2016-09-09,10.58,10.8,10.1689,10.29,9052433,0
2016-09-12,9.99,10.51,9.93,10.38,6736005,0
2016-09-13,10.1,10.16,9.4867,9.7,8710661,0
2016-09-14,9.29,9.528,9.04,9.14,21737827,0
2016-09-15,9.26,9.48,9.1,9.12,9611523,0
2016-09-16,8.97,9.27,8.851,9.22,7672868,0
2016-09-19,9.38,9.48,9.1,9.15,7509218,0
2016-09-20,9.08,9.1,8.76,8.88,10562434,0
2016-09-21,9.09,9.585,9.051,9.52,12519178,0
2016-09-22,9.65,9.89,9.6,9.81,13099937,0
2016-09-23,9.81,10.03,9.03,9.15,13801051,0
2016-09-26,9.25,9.615,9.18,9.45,14072137,0
2016-09-27,9.2,9.285,8.965,9.18,9904859,0
2016-09-28,9.33,10.71,9.32,10.45,26109260,0
2016-09-29,10.47,11.83,10.46,11.19,30955261,0
2016-09-30,11.26,11.7,11.06,11.47,13485389,0
2016-10-03,11.6,11.67,11.165,11.59,11704312,0
2016-10-04,11.68,11.79,11.23,11.29,11813878,0
2016-10-05,11.7,11.9,11.4201,11.73,16645204,0
2016-10-06,11.98,12.14,11.47,11.59,14883955,0
2016-10-07,11.67,11.7,11.17,11.32,9837111,0
2016-10-10,11.57,12.099,11.55,11.68,9722142,0
2016-10-11,11.6,11.83,11.4286,11.74,9671914,0
2016-10-12,11.62,11.69,11.32,11.41,8099179,0
2016-10-13,11.28,11.36,10.95,11.2,9383452,0
2016-10-14,11.24,11.3214,10.83,11.05,6596475,0
2016-10-17,11.09,11.42,10.93,11.23,6588747,0
2016-10-18,11.2,11.39,10.52,10.57,75554719,0
2016-10-19,10.87,11.41,10.85,11.19,36384666,0
2016-10-20,11.04,11.68,10.97,11.59,17364469,0
2016-10-21,11.5,11.76,11.28,11.42,10378890,0
2016-10-24,11.35,11.68,11.09,11.56,13167269,0
2016-10-25,11.49,11.69,11.29,11.31,10418669,0
2016-10-26,11.06,11.67,11.05,11.44,17649549,0
2016-10-27,11.6,11.9,11.43,11.62,13230646,0
2016-10-28,11.54,11.9199,11.28,11.48,12358554,0
2016-10-31,11.36,11.36,10.445,10.49,20690893,0
2016-11-01,10.69,10.8,10.03,10.42,11509736,0
2016-11-02,10.22,10.23,9,9.96,12882535,0
2016-11-03,10.08,10.45,9.99,10.05,7535554,0
2016-11-04,9.95,10.4,9.8,10.31,11107602,0
2016-11-07,10.58,10.985,10.57,10.81,13257287,0
2016-11-08,10.41,11.52,10.41,11.35,14464743,0
2016-11-09,11.51,12.29,11.46,12.21,16719231,0
2016-11-10,12.27,12.35,11.69,12,13969038,0
2016-11-11,11.86,12,11.45,11.69,12207900,0
2016-11-14,11.52,11.87,11.17,11.82,11556847,0
2016-11-15,12.11,12.66,12.1,12.36,13183326,0
2016-11-16,12.32,12.605,12.17,12.4,9647613,0
2016-11-17,12.67,12.7,12,12.04,10382206,0
2016-11-18,12.19,12.45,12.05,12.37,8374650,0
2016-11-21,12.85,13.45,12.75,13.4,15366555,0
2016-11-22,13.48,13.5,12.51,13.05,16785465,0
2016-11-23,12.84,13.23,12.65,13.15,9564186,0
2016-11-25,12.98,13,12.46,12.63,6613393,0
2016-11-28,12.77,12.89,11.8,11.9,14539053,0
2016-11-29,11.48,12.08,11.06,11.72,16599748,0
2016-11-30,13.59,15.02,13.47,14.97,34202966,0
2016-12-01,15.75,15.76,14.69,15,22459201,0
2016-12-02,14.86,15.36,14.85,15.12,10115859,0
2016-12-05,15.41,15.65,15.035,15.04,11143674,0
2016-12-06,14.8,15.46,14.59,15.35,7269455,0
2016-12-07,15.22,15.68,15.06,15.38,9680127,0
2016-12-08,15.44,15.69,15.1009,15.48,9717289,0
2016-12-09,15.6,15.75,15.25,15.45,6233605,0
2016-12-12,16.8,17.08,15.51,15.62,11778203,0
2016-12-13,16.39,16.61,15.8,16.35,17626261,0
2016-12-14,16.03,16.05,14.9799,15.06,13834861,0
2016-12-15,14.76,15.44,14.48,15.29,11437107,0
2016-12-16,15.45,16.05,15.09,15.82,16262455,0
2016-12-19,15.72,16.3389,15.58,16.05,9442215,0
2016-12-20,16.26,16.73,16.17,16.55,12441351,0
2016-12-21,16.39,16.629,15.905,15.94,9641898,0
2016-12-22,16.06,16.15,15.81,15.89,5650206,0
2016-12-23,15.78,15.96,15.64,15.76,3885001,0
2016-12-27,15.85,16.08,15.7,15.88,5451821,0
2016-12-28,15.96,15.98,15.3742,15.53,5222181,0
2016-12-29,15.43,15.5,14.9,15.09,5182581,0
2016-12-30,15.05,15.51,15.05,15.14,4046952,0
2017-01-03,15.5,15.9697,15.1942,15.73,8671196,0
2017-01-04,15.75,16.275,15.54,16.22,7773077,0
2017-01-05,16.37,16.415,15.685,15.89,8159721,0
2017-01-06,15.98,16,15.57,15.58,5535624,0
2017-01-09,15.48,15.64,15.075,15.12,8121010,0
2017-01-10,15.2,15.32,14.99,15.15,7895119,0
2017-01-11,15.29,15.49,15,15.42,6675838,0
2017-01-12,15.72,15.77,15.12,15.21,5741016,0
2017-01-13,15.13,15.26,14.715,14.76,7372956,0
2017-01-17,14.87,15.03,14.605,14.76,6406717,0
2017-01-18,14.52,14.76,14.35,14.46,8760601,0
2017-01-19,14.5,14.63,14.2,14.39,5459470,0
2017-01-20,14.71,14.89,14.34,14.46,6176500,0
2017-01-23,14.24,14.39,14.15,14.25,5661421,0
2017-01-24,14.39,14.69,14.24,14.49,6568276,0
2017-01-25,14.43,14.84,14.26,14.67,6044777,0
2017-01-26,14.77,15.16,14.76,14.97,8209019,0
2017-01-27,14.76,14.94,14.64,14.89,5636825,0
2017-01-30,14.69,14.7,13.94,14.04,8719599,0
2017-01-31,14.21,14.28,13.83,14.14,7277036,0
2017-02-01,14.38,14.44,13.9,14.41,8160816,0
2017-02-02,14.46,14.49,13.95,14.28,8387632,0
2017-02-03,14.3,14.645,14.05,14.57,6589820,0
2017-02-06,14.48,14.55,13.79,13.81,8182919,0
2017-02-07,13.7,13.81,13.215,13.51,9543753,0
2017-02-08,13.31,14.03,13.12,13.74,9991206,0
2017-02-09,13.93,14.24,13.916,14.14,4702690,0
2017-02-10,14.43,14.65,14.225,14.3,5637770,0
2017-02-13,14.2,14.32,14,14.08,4851611,0
2017-02-14,14.21,14.51,14.072,14.5,7745022,0
2017-02-15,14.4,14.6,14.32,14.41,4241548,0
2017-02-16,14.45,14.6,14.07,14.1,4537345,0
2017-02-17,13.97,14.15,13.685,13.93,5932278,0
2017-02-21,14.17,14.42,14.14,14.34,6512422,0
2017-02-22,14.09,14.2606,13.63,13.66,8880964,0
2017-02-23,14.4,14.94,13.325,14.2,18290416,0
2017-02-24,13.94,14.18,13.77,13.89,8552487,0
2017-02-27,14.01,14.41,13.78,14.36,10565604,0
2017-02-28,14.21,14.42,14.1,14.16,8633009,0
2017-03-01,14.4,14.89,14.36,14.88,8207308,0
2017-03-02,14.61,14.82,13.98,13.98,7015407,0
2017-03-03,14.04,14.345,14,14.13,4472794,0
2017-03-06,14.11,14.32,13.94,14.26,5205379,0
2017-03-07,14.36,14.47,14.16,14.21,6342075,0
2017-03-08,14.08,14.22,12.88,12.96,13540076,0
2017-03-09,12.86,13.165,12.47,13.08,10323143,0
2017-03-10,13.18,13.26,12.73,12.97,6385187,0
2017-03-13,12.93,13.39,12.93,13.22,5690807,0
2017-03-14,12.89,12.97,12.18,12.86,9882888,0
2017-03-15,13.13,13.37,12.97,13.29,7763694,0
2017-03-16,13.5,13.52,12.97,12.99,7858889,0
2017-03-17,13.03,13.15,12.79,12.8,9908371,0
2017-03-20,12.66,12.97,12.44,12.92,7644386,0
2017-03-21,12.95,13.05,12.56,12.58,6176508,0
2017-03-22,12.41,12.61,12.1,12.16,8588921,0
2017-03-23,12.13,12.39,12.01,12.19,5320064,0
2017-03-24,12.31,12.63,12.235,12.37,6488816,0
2017-03-27,12.03,12.66,11.955,12.63,5983117,0
2017-03-28,12.69,13.35,12.58,13.18,7734602,0
2017-03-29,13.19,13.93,13.145,13.81,6991070,0
2017-03-30,14,14.205,13.73,13.89,10527010,0
2017-03-31,13.88,14.31,13.835,14.26,6931171,0
2017-04-03,14.42,14.45,13.8,14.16,6314486,0
2017-04-04,14.25,14.51,14.07,14.5,6455694,0
2017-04-05,14.79,15.265,13.91,13.97,13151537,0
2017-04-06,14.2,14.4575,13.98,14.17,6581573,0
2017-04-07,14.21,14.23,13.86,13.98,6662873,0
2017-04-10,14.15,14.62,14.05,14.5,5257073,0
2017-04-11,14.45,14.45,14.055,14.29,6536492,0
2017-04-12,14.32,14.35,13.28,13.36,13026630,0
2017-04-13,13.37,13.41,12.84,13.06,10434328,0
2017-04-17,13.04,13.18,12.73,13.17,6472134,0
2017-04-18,12.96,13.37,12.66,12.97,8685102,0
2017-04-19,12.99,13.0399,11.98,12.04,11611808,0
2017-04-20,12.16,12.16,11.73,11.76,13191031,0
2017-04-21,11.69,11.94,11.33,11.81,13083250,0
2017-04-24,11.88,12.14,11.72,11.94,9071109,0
2017-04-25,11.96,12.35,11.86,12.34,5819405,0
2017-04-26,12.15,12.78,12.01,12.22,7615341,0
2017-04-27,12.04,12.08,11.47,11.81,12123966,0
2017-04-28,11.99,12.2,11.73,11.94,8735684,0
2017-05-01,11.89,12.07,11.74,11.91,5717940,0
2017-05-02,11.92,12.15,11.47,11.64,5823836,0
2017-05-03,11.85,12.05,11.66,11.95,5991979,0
2017-05-04,11.66,11.76,10.86,11.13,15586803,0
2017-05-05,11.14,11.96,10.985,11.93,9927993,0
2017-05-08,11.93,12.29,11.72,12.12,11792917,0
2017-05-09,12.31,12.45,11.34,11.49,18869227,0
2017-05-10,11.73,12.1,11.6096,11.98,12379663,0
2017-05-11,11.9,12.2,11.65,11.89,12924420,0
2017-05-12,11.9,12.065,11.6999,11.82,7243930,0
2017-05-15,12.44,12.51,11.98,12.08,9045720,0
2017-05-16,12.15,12.27,11.725,11.88,7148037,0
2017-05-17,11.69,12.065,11.54,11.58,8877190,0
2017-05-18,11.42,11.66,11.28,11.5,7133522,0
2017-05-19,11.56,12.05,11.56,11.97,5712971,0
2017-05-22,12.11,12.16,11.665,11.79,8108732,0
2017-05-23,11.88,11.88,11.49,11.52,10388590,0
2017-05-24,11.51,11.55,11.06,11.23,14699206,0
2017-05-25,11.13,11.7,10.26,10.41,14314408,0
2017-05-26,10.49,10.56,10.19,10.48,6775637,0
2017-05-30,10.23,10.3,9.64,9.7,12392668,0
2017-05-31,9.34,9.83,9.25,9.76,11983265,0
2017-06-01,9.8,10.24,9.67,9.94,16343184,0
2017-06-02,9.82,9.83,9.42,9.7,8134234,0
2017-06-05,9.56,9.97,9.55,9.76,6803701,0
2017-06-06,9.73,10.27,9.63,10.19,6907677,0
2017-06-07,10,10.2,9.02,9.06,13760121,0
2017-06-08,9.06,9.19,8.77,8.78,13426127,0
2017-06-09,8.78,9.42,8.71,9.35,11412436,0
2017-06-12,9.46,9.67,9.26,9.36,10650234,0
2017-06-13,9.34,9.76,9.31,9.75,8095162,0
2017-06-14,9.61,9.65,8.63,8.73,12769097,0
2017-06-15,8.61,8.81,8.24,8.33,9918471,0
2017-06-16,8.39,8.435,8.125,8.17,14984163,0
2017-06-19,8.19,8.37,8.11,8.21,6514948,0
2017-06-20,7.98,8.2,7.735,8.15,9726471,0
2017-06-21,7.9,8.22,7.36,7.55,17298744,0
2017-06-22,7.58,7.92,7.58,7.66,11752688,0
2017-06-23,7.69,7.88,7.55,7.75,9057326,0
2017-06-26,7.75,7.97,7.65,7.72,6053529,0
2017-06-27,7.78,8.04,7.72,7.93,9859774,0
2017-06-28,7.96,8.12,7.65,7.87,12020338,0
2017-06-29,7.88,8.19,7.81,7.88,7323598,0
2017-06-30,7.98,8.22,7.85,8.05,8161700,0
2017-07-03,8.15,8.5,8.15,8.49,4190710,0
2017-07-05,8.37,8.38,7.88,8.03,10062645,0
2017-07-06,8.17,8.4,7.63,7.72,13419664,0
2017-07-07,7.54,7.6,7.11,7.46,10018478,0
2017-07-10,7.35,7.65,7.3,7.63,9716564,0
2017-07-11,7.8,7.905,7.4764,7.76,7402704,0
2017-07-12,7.99,8.17,7.66,7.7,9459907,0
2017-07-13,7.7,7.85,7.571,7.85,7167251,0
2017-07-14,7.95,8.045,7.8675,7.89,4664052,0
2017-07-17,7.83,8.03,7.78,7.79,5539061,0
2017-07-18,7.96,7.965,7.58,7.65,7801466,0
2017-07-19,7.6,8.305,7.6,8.18,10893627,0
2017-07-20,8.32,8.33,7.81,7.86,8428788,0
2017-07-21,7.84,7.92,7.47,7.49,11995055,0
2017-07-24,7.54,7.59,7.31,7.46,7566957,0
2017-07-25,7.61,7.96,7.59,7.71,11065094,0
2017-07-26,7.84,8.285,7.63,7.86,12081294,0
2017-07-27,7.86,8.09,7.78,8.01,8079856,0
2017-07-28,8,8.39,7.91,7.99,9705761,0
2017-07-31,7.99,8.01,7.61,7.78,10036167,0
2017-08-01,7.75,7.79,7.44,7.53,9286470,0
2017-08-02,7.42,7.55,7.16,7.36,11637552,0
2017-08-03,7.39,7.87,6.9,7.23,18446072,0
2017-08-04,7.26,8.06,7.225,8.05,16635356,0
2017-08-07,7.95,8,7.65,7.8,11646015,0
2017-08-08,7.74,8.27,7.74,8.03,10212185,0
2017-08-09,8.09,8.24,7.89,8.08,11396376,0
2017-08-10,8.17,8.37,7.88,7.95,11955160,0
2017-08-11,7.9,8.035,7.75,7.93,6148477,0
2017-08-14,7.94,7.97,7.72,7.76,5853751,0
2017-08-15,7.72,7.74,7.36,7.51,8658862,0
2017-08-16,7.57,7.7,7.28,7.34,7185583,0
2017-08-17,7.27,7.47,7.16,7.16,6799979,0
2017-08-18,7.15,7.44,7.08,7.35,5601512,0
2017-08-21,7.26,7.29,7.04,7.07,4664617,0
2017-08-22,7.12,7.23,7.07,7.11,4009274,0
2017-08-23,7.09,7.39,7.04,7.32,6452844,0
2017-08-24,7.23,7.3,7.1238,7.27,4035045,0
2017-08-25,7.29,7.295,7.16,7.24,3538048,0
2017-08-28,7.24,7.3,6.88,7.03,7911717,0
2017-08-29,6.89,7.02,6.7,6.95,7495431,0
2017-08-30,6.9,7.07,6.69,7.02,6856087,0
2017-08-31,7.12,7.35,7.0762,7.3,7178392,0
2017-09-01,7.29,7.4699,7.1,7.39,6390021,0
2017-09-05,7.58,7.74,7.5,7.57,10595888,0
2017-09-06,7.66,7.9,7.66,7.74,8059212,0
2017-09-07,7.66,7.72,7.4,7.66,9585260,0
2017-09-08,7.56,7.5768,6.98,7.1,10607032,0
2017-09-11,7.12,7.27,7.08,7.17,6289782,0
2017-09-12,7.19,7.61,7.16,7.46,17716559,0
2017-09-13,7.59,8.44,7.575,8.16,19966347,0
2017-09-14,8.4,8.64,8.145,8.27,13107896,0
2017-09-15,8.28,8.36,8.1,8.32,7946605,0
2017-09-18,8.23,8.48,8.225,8.46,6090594,0
2017-09-19,8.55,8.7,8.45,8.58,8006127,0
2017-09-20,8.7,9.095,8.64,8.91,9706669,0
2017-09-21,8.89,8.9,8.655,8.73,5685115,0
2017-09-22,8.68,8.81,8.56,8.62,4498463,0
2017-09-25,8.84,9.14,8.77,9.13,8703082,0
2017-09-26,9.04,9.21,8.87,9.11,9424232,0
2017-09-27,9.12,9.26,8.91,9.21,8565313,0
2017-09-28,9.29,9.41,8.97,9.18,8599547,0
2017-09-29,9.14,9.18,8.975,9.12,5351541,0
2017-10-02,8.7,9.16,8.66,9.14,6602686,0
2017-10-03,9.1,9.195,8.98,9.08,8857878,0
2017-10-04,9.12,9.16,8.71,8.76,8942622,0
2017-10-05,8.82,8.955,8.78,8.9,5778298,0
2017-10-06,8.65,8.735,8.29,8.4,11346700,0
2017-10-09,8.461,8.53,8.4,8.43,4626405,0
2017-10-10,8.62,8.69,8.32,8.34,5808145,0
2017-10-11,8.37,8.64,8.17,8.62,9767158,0
2017-10-12,8.42,8.54,8.265,8.4,7421087,0
2017-10-13,8.56,8.635,8.47,8.48,4952894,0
2017-10-16,8.59,8.88,8.58,8.67,5928050,0
2017-10-17,8.63,8.8,8.54,8.76,7421515,0
2017-10-18,8.73,8.93,8.61,8.7,6713481,0
2017-10-19,8.6,8.695,8.4608,8.58,5550472,0
2017-10-20,8.67,8.79,8.6,8.71,5126086,0
2017-10-23,8.78,8.84,8.36,8.37,6663907,0
2017-10-24,8.45,8.55,8.35,8.48,6255712,0
2017-10-25,8.37,8.62,8.32,8.55,7001240,0
2017-10-26,8.56,8.69,8.31,8.69,6669416,0
2017-10-27,8.61,9.045,8.5,8.99,7484218,0
2017-10-30,9.05,9.325,9.04,9.22,6637117,0
2017-10-31,9.21,9.49,9.14,9.45,6738415,0
2017-11-01,9.66,10.27,9.66,10.16,14776618,0
2017-11-02,10.15,10.21,9.68,9.89,9797140,0
2017-11-03,10.06,10.28,10.025,10.25,9956036,0
2017-11-06,10.34,11.12,10.34,11.09,13153091,0
2017-11-07,11.02,11.1,10.73,10.89,11692853,0
2017-11-08,11.35,11.39,10.47,10.73,14781123,0
2017-11-09,10.73,11.23,10.71,10.77,13321409,0
2017-11-10,10.72,10.939,10.53,10.78,8769788,0
