Date,Open,High,Low,Close,Volume,OpenInt
2010-10-25,27.5,27.55,25.93,27.41,378062,0
2010-10-26,27.8,29.05,26.79,28.57,535576,0
2010-10-27,28.6,29.35,27.94,28.78,259261,0
2010-10-28,29.26,29.26,27.7,27.85,361270,0
2010-10-29,27.79,27.83,27.17,27.35,137709,0
2010-11-01,27.5,27.84,27.24,27.35,184391,0
2010-11-02,27.9,27.9,27.35,27.67,229503,0
2010-11-03,27.72,27.84,27.49,27.69,180485,0
2010-11-04,27.76,28.23,26.77,27.9,324251,0
2010-11-05,28,29.64,27.6,29.07,176946,0
2010-11-08,29.44,31.22,29.4,30.57,419645,0
2010-11-09,30.93,32.08,30.5,31.07,225402,0
2010-11-10,30.5,31.79,30.45,30.46,51563,0
2010-11-11,30.9,30.9,29.85,30.01,172435,0
2010-11-12,29.92,29.92,28.76,28.9,244683,0
2010-11-15,29.62,30,29.09,29.69,103178,0
2010-11-16,29.32,29.32,28.54,28.76,119241,0
2010-11-17,29,29,27.41,27.92,204197,0
2010-11-18,28.22,29.46,28.22,28.69,187219,0
2010-11-19,28.83,29.63,28.68,28.9,234689,0
2010-11-22,28.95,29.39,28.75,29.2,74538,0
2010-11-23,28.79,29.5,28.79,29.36,98453,0
2010-11-24,29.73,31.14,29.73,30.88,98290,0
2010-11-26,30.83,31,30.42,30.75,47497,0
2010-11-29,30.73,31.11,30.27,31,182202,0
2010-11-30,31.1,33,30.61,32.74,426297,0
2010-12-01,33,34.58,32.55,33.19,262942,0
2010-12-02,34.02,34.53,33.5,34.25,183643,0
2010-12-03,34.25,34.71,33.8,34.43,186836,0
2010-12-06,34.58,36.56,34.38,36.22,270135,0
2010-12-07,36.81,36.81,35.18,35.73,340923,0
2010-12-08,35.4,36.52,31.2,35.99,1080305,0
2010-12-09,36.19,36.85,35.2,36.22,223403,0
2010-12-10,35.95,36.57,34.67,36.41,263206,0
2010-12-13,36.8,39,36.56,36.87,263437,0
2010-12-14,37,38,36.5,36.74,223394,0
2010-12-15,36.56,37.02,36.29,36.59,121553,0
2010-12-16,36.77,39.02,36.77,38.29,110091,0
2010-12-17,38.26,39.99,36.59,38.98,408974,0
2010-12-20,38.75,40.87,38.51,39.54,321217,0
2010-12-21,39.65,41.01,39.24,39.93,215809,0
2010-12-22,40.56,40.56,36.96,37.14,378748,0
2010-12-23,37,37.19,35.27,35.99,305197,0
2010-12-27,35.85,35.85,33.28,34.44,183327,0
2010-12-28,34.31,35.1,32.32,32.54,316861,0
2010-12-29,32.4,33.38,30.85,32.62,391320,0
2010-12-30,32.67,34.49,32.67,33.99,200874,0
2010-12-31,34,34.3,32.69,33,207801,0
2011-01-03,33.45,35.05,33.35,34.49,205751,0
2011-01-04,34.78,34.8,33.65,34.64,260624,0
2011-01-05,34.5,36.67,33.32,35.8,286642,0
2011-01-06,35.91,36.72,35.27,36.59,133052,0
2011-01-07,36.6,37.2,35.03,36.99,195841,0
2011-01-10,36.59,36.98,35.47,36.27,227508,0
2011-01-11,36.63,36.88,35.55,36.05,102306,0
2011-01-12,36.5,37.68,35.47,37.21,345194,0
2011-01-13,37.66,38.5,37.07,38.07,324516,0
2011-01-14,38.06,38.06,36.32,36.9,232121,0
2011-01-18,36.96,37.07,34.36,35.02,404224,0
2011-01-19,34.95,35.23,34.51,34.75,151759,0
2011-01-20,34.47,35.69,34.2,35.46,109846,0
2011-01-21,35.52,35.66,34.6,34.91,205912,0
2011-01-24,35.19,36.05,34.7,35,57477,0
2011-01-25,34.89,34.99,33.75,33.88,88525,0
2011-01-26,34.05,34.95,33.52,34.59,175846,0
2011-01-27,34.79,34.79,33.97,34.22,75866,0
2011-01-28,34.02,34.84,32.63,33.85,127375,0
2011-01-31,33.82,35.44,33.64,34.4,144330,0
2011-02-01,34.22,35.61,34.22,35.53,98114,0
2011-02-02,35.29,36.07,34.98,35.83,63114,0
2011-02-03,35.76,36.5,35.46,36.2,65917,0
2011-02-04,36.29,36.5,35.75,36.38,59146,0
2011-02-07,36.24,36.89,36,36.34,85887,0
2011-02-08,36.39,36.74,35.6,36.36,45948,0
2011-02-09,36.16,36.29,35.37,35.84,108057,0
2011-02-10,35.68,36.75,35,36.03,39303,0
2011-02-11,36.01,37.57,35.51,37.32,110944,0
2011-02-14,37.39,37.64,37.15,37.18,18955,0
2011-02-15,36.96,37.52,36.5,36.82,86595,0
2011-02-16,36.66,37.15,35.86,36.13,107295,0
2011-02-18,36.25,36.29,35.51,35.91,87247,0
2011-02-22,35.67,36.21,33.53,33.67,153691,0
2011-02-23,34.15,34.48,32.3,33.8,138278,0
2011-02-24,33.7,34.3,33.32,33.76,123662,0
2011-02-25,34.06,34.44,33.66,34.39,112289,0
2011-02-28,34.37,34.46,33.95,34.35,48744,0
2011-03-01,34.48,34.48,33.72,33.94,37645,0
2011-03-02,34.07,34.44,33.54,34.39,94281,0
2011-03-03,34.77,34.77,33.65,33.8,64989,0
2011-03-04,33.72,34.35,33.53,34.3,124617,0
2011-03-07,34.72,34.72,33.85,34.33,139697,0
2011-03-08,34.18,34.74,34.1,34.57,101352,0
2011-03-09,34.33,34.63,34.03,34.25,63581,0
2011-03-10,34,34.1,33.5,33.77,70704,0
2011-03-11,33.72,34.91,33.72,34.48,93954,0
2011-03-14,34.06,34.88,33.42,33.86,71193,0
2011-03-15,33.34,34.09,32.55,33.61,299983,0
2011-03-16,35.94,38.95,35.4,38.41,1709176,0
2011-03-17,38.35,39.52,38,38.5,165399,0
2011-03-18,38.81,39.32,37.14,39.29,189811,0
2011-03-21,39.28,39.85,38.56,39.36,188157,0
2011-03-22,39.59,39.99,39.51,39.64,74683,0
2011-03-23,39.84,41.05,39.5,40.4,179915,0
2011-03-24,40.65,40.9,39.97,40.28,83932,0
2011-03-25,40.03,40.47,39.61,40.35,113994,0
2011-03-28,40.28,40.61,39.33,39.63,155844,0
2011-03-29,39.5,41.61,39.4,41.36,387112,0
2011-03-30,41.51,43.49,41.51,42.41,156009,0
2011-03-31,42.76,42.87,41.22,42.21,226763,0
2011-04-01,42.09,42.63,40.21,40.84,153913,0
2011-04-04,40.83,43.9,39.51,43.31,257961,0
2011-04-05,43.01,44.77,42.21,43.52,182787,0
2011-04-06,43.99,44.29,42.87,42.91,162397,0
2011-04-07,42.84,43.24,42.17,42.96,279558,0
2011-04-08,43.06,43.75,42.05,42.56,231952,0
2011-04-11,43.17,43.63,42.23,43.17,105720,0
2011-04-12,42.48,43.06,41.6,42.81,186452,0
2011-04-13,42.71,46,42.6,45.19,445784,0
2011-04-14,44.42,44.85,43,43.77,4505665,0
2011-04-15,44.04,44.71,43.91,44.41,627395,0
2011-04-18,44.55,44.55,43,43.76,505518,0
2011-04-19,44.13,44.83,43.56,44.55,186169,0
2011-04-20,44.86,45.49,44.51,45.49,220460,0
2011-04-21,44.95,46.39,44.63,46.15,165453,0
2011-04-25,46.14,47.58,44.11,47.42,210985,0
2011-04-26,47.39,49.24,46.6,48.41,464196,0
2011-04-27,48.37,49.28,48.04,48.88,180867,0
2011-04-28,48.88,49.75,48.32,49,191855,0
2011-04-29,48.66,49.28,48.42,48.64,124526,0
2011-05-02,48.92,48.92,47.69,47.98,387258,0
2011-05-03,48.06,48.08,46.11,46.5,304663,0
2011-05-04,46.78,47.3,46.14,46.9,241191,0
2011-05-05,46.43,49.02,45.92,47.69,155041,0
2011-05-06,48.9,49.02,47.88,48.04,234935,0
2011-05-09,47.99,50.68,47.99,49.84,235186,0
2011-05-10,49.9,50.96,49.35,50.63,248043,0
2011-05-11,50.66,51.39,49.87,50.37,259554,0
2011-05-12,49,51.71,48.65,50.44,419982,0
2011-05-13,49.48,51.19,49.47,50.82,174304,0
2011-05-16,50.51,51.4,49,49.53,182990,0
2011-05-17,49.91,51.02,49.5,50.3,347273,0
2011-05-18,50.3,51.75,50.05,51.5,215996,0
2011-05-19,50.96,52.36,50.96,52.25,151004,0
2011-05-20,52.17,52.18,49.34,50.42,279498,0
2011-05-23,49.52,50.19,48.18,48.95,432239,0
2011-05-24,49.34,49.49,48.47,49.12,230684,0
2011-05-25,48.79,49.03,48.31,48.67,192794,0
2011-05-26,48.51,50.27,48.51,49.61,194843,0
2011-05-27,49.95,50.26,49.02,50.05,218714,0
2011-05-31,50.05,50.33,49.22,49.43,975012,0
2011-06-01,49.29,49.65,47,47.66,567971,0
2011-06-02,42.95,43.23,39.8,41.17,3010558,0
2011-06-03,40,40.47,38.88,39.07,708856,0
2011-06-06,39.02,40.23,38.94,40.17,467148,0
2011-06-07,40.33,41.03,39.9,39.92,442998,0
2011-06-08,39.64,39.64,37.92,38.02,494193,0
2011-06-09,38.02,39.09,37.46,38.74,260466,0
2011-06-10,38.41,38.41,36.9,37.33,236809,0
2011-06-13,39.28,41.28,39.28,40.35,452063,0
2011-06-14,40.85,40.85,39.5,39.57,319666,0
2011-06-15,39.42,40.04,38.47,39.44,230432,0
2011-06-16,39.4,40.06,37.95,38.26,252798,0
2011-06-17,38.78,39.39,37.67,38.26,364572,0
2011-06-20,37.94,38.62,37.79,38.54,298123,0
2011-06-21,38.89,39.96,38.68,39.46,455456,0
2011-06-22,39.55,40.48,39.05,40.05,316353,0
2011-06-23,39.52,40.5,39.14,40.31,366210,0
2011-06-24,40.31,40.31,37.5,37.88,2182268,0
2011-06-27,38.12,39.25,37.59,38.16,366434,0
2011-06-28,38.41,40.1,38.08,39.32,473292,0
2011-06-29,39.3,39.31,36.95,37.4,722953,0
2011-06-30,37.73,38.84,37,38.2,564164,0
2011-07-01,38.13,38.86,37.72,37.83,450208,0
2011-07-05,37.97,38.34,36.35,37.26,457002,0
2011-07-06,37.43,39.45,36.6,38.89,420040,0
2011-07-07,39.31,40.14,39.18,39.65,416706,0
2011-07-08,38.76,39.09,37.83,38.42,408262,0
2011-07-11,38.1,39.21,38,39.08,296188,0
2011-07-12,38.95,40.28,38.61,39.68,492168,0
2011-07-13,39.81,41.05,39.59,41,520698,0
2011-07-14,40.93,40.93,39.65,40.5,445152,0
2011-07-15,40.73,41.83,40.67,41.55,431307,0
2011-07-18,41.5,41.98,40.31,40.62,426567,0
2011-07-19,40.05,41.03,39.96,40.14,382594,0
2011-07-20,40.18,40.94,38.51,39.21,272681,0
2011-07-21,38.69,39.86,38.23,38.55,343804,0
2011-07-22,39.25,39.88,38.64,39.75,506399,0
2011-07-25,39.42,40.37,39.12,39.21,220979,0
2011-07-26,39.07,39.2,37.87,38.36,486190,0
2011-07-27,38.32,39.29,37.6,38.08,690339,0
2011-07-28,38.22,39.55,36.65,36.84,687591,0
2011-07-29,36.66,37.14,35.66,36.27,270888,0
2011-08-01,36.51,36.51,34,34.5,990851,0
2011-08-02,34.25,35,31.7,31.95,1848421,0
2011-08-03,32.79,34.74,31.91,34.25,1381483,0
2011-08-04,33.91,34.16,31.52,31.56,430071,0
2011-08-05,31.85,33.11,29.66,30.9,489570,0
2011-08-08,29.02,30.63,28.12,28.24,1162078,0
2011-08-09,28.95,30.03,27.76,29.89,786171,0
2011-08-10,29.25,30.01,28.18,28.29,307201,0
2011-08-11,28.53,30.45,28.35,30.22,394948,0
2011-08-12,30.42,31.17,30.02,30.95,428714,0
2011-08-15,31.17,31.56,30.88,31.56,280257,0
2011-08-16,31.16,31.3,29.23,30.13,575733,0
2011-08-17,30.42,30.43,27.95,28.08,757961,0
2011-08-18,27.44,27.45,25.68,25.83,885181,0
2011-08-19,25.4,26.4,24.83,25.28,684780,0
2011-08-22,25.51,26.49,25.39,25.66,414952,0
2011-08-23,25.8,28.6,25.59,27.73,870832,0
2011-08-24,27.3,28.26,26.59,27.54,247397,0
2011-08-25,27.66,27.66,26.98,27.11,607892,0
2011-08-26,26.87,28.08,26.69,27.79,669581,0
2011-08-29,29.03,30.13,28.2,29.97,535427,0
2011-08-30,29.69,31.38,29.6,30.57,1024040,0
2011-08-31,33.6,35.4,32.59,35.14,3625286,0
2011-09-01,35.1,35.1,32.97,33.37,881049,0
2011-09-02,32.69,33.38,31.91,32.89,566510,0
2011-09-06,31.9,32.23,30.68,31.99,949503,0
2011-09-07,32.47,33.56,32,33.5,507367,0
2011-09-08,33.06,33.68,32.49,33.12,321608,0
2011-09-09,32.41,33.2,31.65,32.36,419918,0
2011-09-12,31.58,32.64,31.5,32.61,382117,0
2011-09-13,32.75,33.57,32.66,33.5,361032,0
2011-09-14,33.68,34.99,33.4,34.25,687583,0
2011-09-15,34.84,35.55,34.13,35.1,362078,0
2011-09-16,35.38,35.75,34.8,35.65,459348,0
2011-09-19,34.68,36.73,34.5,36.68,465604,0
2011-09-20,36.5,38.3,36.5,37.18,785556,0
2011-09-21,37.84,37.84,36.43,36.6,575644,0
2011-09-22,34.88,35.88,33.87,35.4,824028,0
2011-09-23,35.6,37.98,34.82,37.94,731874,0
2011-09-26,38.3,41.04,37.7,39.44,868919,0
2011-09-27,41.11,42.45,39.85,40.13,724008,0
2011-09-28,40.33,40.85,37.9,38.67,649030,0
2011-09-29,39.98,40.16,35.76,38.11,722963,0
2011-09-30,37.6,37.99,35.97,36.05,621396,0
2011-10-03,35.62,36.68,34.27,34.3,812545,0
2011-10-04,33.61,34.75,32.28,34.39,1697548,0
2011-10-05,33.74,34.74,33.67,34.67,720573,0
2011-10-06,34.74,37.2,33.94,37.07,736460,0
2011-10-07,36.91,37.75,34.94,35.96,281997,0
2011-10-10,36.59,38.86,35.84,37.76,885360,0
2011-10-11,37.31,38.21,36.88,37.7,466564,0
2011-10-12,38,39.87,37.96,38.59,384909,0
2011-10-13,37.83,39.17,37.62,38.63,591352,0
2011-10-14,39.09,40.45,38.15,39.93,348990,0
2011-10-17,40,41.6,39.47,40.52,599192,0
2011-10-18,40.71,40.97,38.9,40.32,343937,0
2011-10-19,40.91,42.94,40.3,40.89,717590,0
2011-10-20,41.15,44.47,40.16,43.77,569224,0
2011-10-21,44.57,45.21,43.63,44.64,576247,0
2011-10-24,44.29,45.91,44.29,44.93,504625,0
2011-10-25,44.96,45.75,43.52,44.06,420796,0
2011-10-26,44.47,45.25,43.09,44.71,420110,0
2011-10-27,45.15,45.85,44.59,45.01,691004,0
2011-10-28,44.97,45.08,43.79,44.6,434232,0
2011-10-31,43.69,45.78,43.12,45.3,387823,0
2011-11-01,45,45.41,42.85,43.72,502493,0
2011-11-02,43.81,44.3,41.91,43.2,527250,0
2011-11-03,43.3,44.6,42.9,44.02,592733,0
2011-11-04,43.78,44.2,43.15,43.98,162846,0
2011-11-07,43.53,44.33,43.01,43.54,155426,0
2011-11-08,44.1,44.74,42.96,44.25,289200,0
2011-11-09,43.07,43.8,42.37,42.56,290626,0
2011-11-10,42.67,43.21,40.89,42.86,365375,0
2011-11-11,43.28,43.86,42.07,42.25,419493,0
2011-11-14,42.01,42.65,41.37,42.32,421247,0
2011-11-15,42.33,42.73,41.47,42.49,318735,0
2011-11-16,42.03,42.08,38.32,38.9,501152,0
2011-11-17,38.94,39.78,38.21,38.91,857894,0
2011-11-18,39.39,39.75,37.27,38.01,577079,0
2011-11-21,37.11,37.74,36.34,36.97,411219,0
2011-11-22,36.83,37.76,36.12,37.5,535531,0
2011-11-23,37.15,37.96,35.43,36.15,542113,0
2011-11-25,35.83,36.87,34.56,34.67,442881,0
2011-11-28,35.72,36.73,35.23,35.69,737302,0
2011-11-29,35.25,36.74,33.38,36.24,1621304,0
2011-11-30,37.33,38.81,37.33,38.4,746533,0
2011-12-01,39.2,39.2,36.9,37.15,453856,0
2011-12-02,37.82,38.45,36.75,37.29,798894,0
2011-12-05,38.19,38.7,36.62,37.24,728540,0
2011-12-06,37.26,37.52,36.89,37.16,971422,0
2011-12-07,34.75,36.78,34.62,36.35,2557303,0
2011-12-08,36.22,36.99,36.07,36.38,688893,0
2011-12-09,36.51,37.35,36.15,37.24,406125,0
2011-12-12,36.88,37.38,35.95,36.93,389071,0
2011-12-13,36.97,37.08,35.02,35.75,793829,0
2011-12-14,35.5,35.86,33.41,33.76,856433,0
2011-12-15,33.94,34.66,32.71,33.17,704804,0
2011-12-16,33.17,34.57,32.72,32.96,745955,0
2011-12-19,33.19,33.43,30.46,30.82,646865,0
2011-12-20,31.51,31.79,30.04,30.5,1286961,0
2011-12-21,30.98,31.42,28.43,31.13,1503105,0
2011-12-22,31.18,32.27,31.15,31.6,577535,0
2011-12-23,31.69,32.42,31.46,32.29,284708,0
2011-12-27,32.05,32.24,31.5,32.09,392102,0
2011-12-28,32.14,32.17,31.1,31.82,284253,0
2011-12-29,31.01,32.34,31.01,32.16,316698,0
2011-12-30,32.02,32.7,32.02,32.25,383844,0
2012-01-03,32.96,33.22,32.17,32.41,2372638,0
2012-01-04,32.26,32.38,31.05,31.5,749290,0
2012-01-05,31.41,32.32,30.52,32.04,378608,0
2012-01-06,31.93,32.63,31.32,32.49,639021,0
2012-01-09,32.57,33.28,31.68,32.61,512456,0
2012-01-10,33.28,33.6,32.99,33.26,585235,0
2012-01-11,33.21,36.49,33.11,35,1344256,0
2012-01-12,35.2,35.76,33.7,33.88,610595,0
2012-01-13,34.21,34.21,33.24,33.46,414488,0
2012-01-17,33.75,34.15,33.57,34,532331,0
2012-01-18,34.07,35.23,33.64,34.6,301072,0
2012-01-19,34.42,34.92,33.55,33.88,338389,0
2012-01-20,33.89,33.93,32.9,33.29,756513,0
2012-01-23,33.74,34.09,32.86,33.67,587733,0
2012-01-24,33.43,35.12,33.43,34.5,490864,0
2012-01-25,34.67,35.64,34.29,35.55,353702,0
2012-01-26,35.51,35.88,33.86,34.2,467405,0
2012-01-27,34.01,34.78,33.87,34.33,308083,0
2012-01-30,34.49,35.08,33.81,34.9,675439,0
2012-01-31,34.91,36.26,34.71,35.81,659468,0
2012-02-01,36.25,37.31,35.65,37.14,559159,0
2012-02-02,37.45,38.1,36.04,37.15,784841,0
2012-02-03,37.8,38.06,36.74,37.39,465311,0
2012-02-06,37.2,37.2,36.37,36.67,328279,0
2012-02-07,36.41,36.95,36.02,36.17,345180,0
2012-02-08,36.78,36.78,34.9,35.91,448590,0
2012-02-09,36.14,36.97,35.77,36.51,448083,0
2012-02-10,35.85,36.82,35.85,36.68,281551,0
2012-02-13,36.99,36.99,36.27,36.55,516194,0
2012-02-14,36.25,36.57,35.72,36.25,654905,0
2012-02-15,36.6,38.23,36,37.94,728458,0
2012-02-16,37.83,38.18,37.56,37.63,500396,0
2012-02-17,37.69,37.85,37.15,37.35,593859,0
2012-02-21,37.46,37.5,35.77,36.09,443769,0
2012-02-22,35.9,36.3,35.14,35.3,452477,0
2012-02-23,35.41,35.85,34.9,35.21,302925,0
2012-02-24,34.3,36.01,34.3,35.85,346979,0
2012-02-27,35.62,36.87,35.16,35.71,290025,0
2012-02-28,36.12,36.77,35.5,36.72,587956,0
2012-02-29,36.94,37,36.49,36.7,414448,0
2012-03-01,36.88,37.98,36.71,37.49,415683,0
2012-03-02,37.78,39.48,37.21,38.11,957566,0
2012-03-05,37.61,38.02,36.41,36.8,844479,0
2012-03-06,36.1,36.77,34.71,34.92,1341034,0
2012-03-07,34.95,35.01,33.94,34.56,520344,0
2012-03-08,34.87,35.31,34.16,34.94,544551,0
2012-03-09,35.34,37.94,34.71,37.14,717014,0
2012-03-12,37.6,38.47,37.22,37.95,832157,0
2012-03-13,38.1,38.49,36.66,37.49,1006816,0
2012-03-14,37.54,37.93,36.41,37.14,1285910,0
2012-03-15,35.24,35.5,33.16,33.58,4376760,0
2012-03-16,33.82,34.04,32.8,33.05,1188267,0
2012-03-19,32.84,33.8,31.3,31.33,1549815,0
2012-03-20,31.09,31.22,30.53,30.85,1329485,0
2012-03-21,30.89,32.24,30.65,32.03,1136607,0
2012-03-22,31.84,32.33,30.87,31.09,1152409,0
2012-03-23,31.21,31.51,30.59,30.83,786898,0
2012-03-26,31.2,31.24,30.23,30.24,1178110,0
2012-03-27,30.22,30.28,29.27,29.62,1307511,0
2012-03-28,29.82,30.38,29.2,29.8,1194344,0
2012-03-29,29.6,29.66,28.5,29.42,1363199,0
2012-03-30,29.9,31.2,29.74,30.19,1175806,0
2012-04-02,30.92,30.97,29.82,30.69,828649,0
2012-04-03,31.18,31.96,30.62,31.41,1270063,0
2012-04-04,31.3,31.39,30.85,31.15,823156,0
2012-04-05,30.99,31.67,30.85,31.05,306754,0
2012-04-09,30.72,31.25,30.52,31.24,722649,0
2012-04-10,31.05,31.41,29.6,30,862499,0
2012-04-11,30.3,30.38,29.13,29.25,860199,0
2012-04-12,29.3,29.9,29.05,29.79,467646,0
2012-04-13,29.6,29.75,29.1,29.34,665710,0
2012-04-16,29.35,29.45,28.05,28.29,783165,0
2012-04-17,28.5,28.77,26.47,27.04,3414436,0
2012-04-18,27,27.1,26.35,26.83,1653919,0
2012-04-19,26.98,27.78,26.74,27.61,1372951,0
2012-04-20,27.84,27.93,26.7,26.97,960238,0
2012-04-23,26.65,27.3,26.5,26.95,684792,0
2012-04-24,26.84,26.86,26.04,26.37,345865,0
2012-04-25,26.58,26.77,26,26.39,491895,0
2012-04-26,26.32,27.21,26.3,26.99,487695,0
2012-04-27,26.92,27.27,26.02,26.41,402744,0
2012-04-30,26.3,26.38,25.6,25.98,641607,0
2012-05-01,25.88,26.27,25.66,25.91,1051764,0
2012-05-02,26,26.16,25.55,25.97,1164858,0
2012-05-03,26,26,25.47,25.82,644109,0
2012-05-04,25.7,25.98,25.45,25.68,432831,0
2012-05-07,25.66,26.05,25.5,25.84,886120,0
2012-05-08,25.68,25.7,23.54,24.95,728364,0
2012-05-09,24.55,25.09,23.86,24.49,508332,0
2012-05-10,24.7,24.72,23.29,23.42,721356,0
2012-05-11,23.25,24,22.9,23.02,768212,0
2012-05-14,22.92,23.48,22.59,23.35,606053,0
2012-05-15,23.5,23.75,23.25,23.34,802492,0
2012-05-16,23.44,23.85,23.15,23.31,609252,0
2012-05-17,23.27,23.6,22.59,22.88,528332,0
2012-05-18,22.86,22.99,21.65,21.82,687880,0
2012-05-21,21.86,22.37,21.29,22.12,1640013,0
2012-05-22,22.23,22.63,21.97,22.21,447883,0
2012-05-23,22.11,23.07,21.89,22.81,737328,0
2012-05-24,22.89,23.43,22.75,23.25,485676,0
2012-05-25,23.3,25.04,23.22,24.39,1449434,0
2012-05-29,24.8,24.8,23.85,23.99,1166884,0
2012-05-30,23.73,23.73,22.3,22.38,1890185,0
2012-05-31,22.31,22.49,20.72,21.87,2494071,0
2012-06-01,21.62,21.68,19.52,19.81,4942370,0
2012-06-04,19.72,20.16,18.91,19.68,1096335,0
2012-06-05,19.59,20.33,19.23,20.2,1622115,0
2012-06-06,21.3,22,20.51,20.82,1929234,0
2012-06-07,21.52,21.66,20.38,21.5,2045395,0
2012-06-08,21.46,22.91,21.18,22.81,963737,0
2012-06-11,22.87,23.51,22.8,22.89,1241318,0
2012-06-12,22.93,23.54,22.79,23.49,977329,0
2012-06-13,23.41,23.87,22.95,23.44,835469,0
2012-06-14,23.39,23.8,23.09,23.46,812233,0
2012-06-15,23.55,23.76,23.42,23.62,475970,0
2012-06-18,23.51,24.32,23.37,24.21,475720,0
2012-06-19,24.35,24.9,24.28,24.4,709203,0
2012-06-20,24.39,24.52,23.56,23.79,513526,0
2012-06-21,23.85,23.88,22.66,22.73,696071,0
2012-06-22,23.22,23.82,23.16,23.38,885767,0
2012-06-25,23.21,23.21,22.34,22.44,443764,0
2012-06-26,22.47,22.61,21.46,22.22,884075,0
2012-06-27,22.19,22.32,21.06,21.26,822821,0
2012-06-28,21.05,21.34,20.14,20.4,710494,0
2012-06-29,20.71,21.18,20.33,21.08,725117,0
2012-07-02,21.1,21.25,19.26,19.73,1776372,0
2012-07-03,19.89,20.32,19.76,20.3,661168,0
2012-07-05,20.5,21.57,20.46,21.44,1239197,0
2012-07-06,21.3,21.82,21.05,21.78,763675,0
2012-07-09,21.79,21.81,21.32,21.6,317682,0
2012-07-10,21.58,22.2,21.27,21.5,698537,0
2012-07-11,21.49,21.8,20.9,21.17,468260,0
2012-07-12,20.98,21.14,20.57,20.9,484723,0
2012-07-13,20.92,21.39,20.91,20.94,335414,0
2012-07-16,20.87,22.1,20.69,20.78,321300,0
2012-07-17,20.83,21.07,20.61,20.73,442345,0
2012-07-18,20.75,20.93,20.52,20.59,557567,0
2012-07-19,20.8,21.53,20.5,21.25,547238,0
2012-07-20,21.15,21.33,20.1,20.29,587379,0
2012-07-23,20,20.27,19.77,20.2,271723,0
2012-07-24,20.19,20.21,19.57,19.81,381350,0
2012-07-25,19.85,20.54,19.85,19.99,402327,0
2012-07-26,20.18,20.92,20.06,20.79,188219,0
2012-07-27,20.89,22.43,20.89,21.92,565558,0
2012-07-30,21.92,22.06,20.93,21.5,431075,0
2012-07-31,21.22,22.95,21.22,22.79,618522,0
2012-08-01,22.74,22.99,21.54,21.6,862925,0
2012-08-02,21.47,22.43,21.39,22.18,712226,0
2012-08-03,22.32,22.58,22.15,22.2,355814,0
2012-08-06,22.2,23,22.12,22.73,271475,0
2012-08-07,22.82,23.59,22.82,23.32,394241,0
2012-08-08,23.21,23.58,22.75,23.38,347822,0
2012-08-09,23.4,25.03,23.2,25.02,635840,0
2012-08-10,24.84,25.47,24.59,25.34,507105,0
2012-08-13,25.25,25.33,24.8,25.02,635157,0
2012-08-14,25.07,25.3,24.315,24.62,389794,0
2012-08-15,24.65,25.14,24.65,24.92,184316,0
2012-08-16,24.85,26.77,24.81,26.56,424712,0
2012-08-17,27.08,27.5,26.665,27.19,812882,0
2012-08-20,27.02,27.43,25.17,26.69,751571,0
2012-08-21,26.86,27.74,26.34,26.75,534135,0
2012-08-22,26.37,26.946,26.17,26.58,247585,0
2012-08-23,26.23,26.554,24.73,24.85,909639,0
2012-08-24,25.06,25.65,24.35,24.51,919453,0
2012-08-27,24.29,24.29,22.38,23.32,1851163,0
2012-08-28,23.37,23.87,22.95,23.03,770891,0
2012-08-29,23.2,23.87,22.89,23.62,1843363,0
2012-08-30,21.6,22.47,21,21.53,3832821,0
2012-08-31,21.63,21.705,21.03,21.23,818084,0
2012-09-04,21.18,21.37,20.82,20.98,1036346,0
2012-09-05,20.94,21,20.22,20.4,1051607,0
2012-09-06,20.8,21.55,20.415,21.53,1637983,0
2012-09-07,21.6,22.04,21.18,21.37,569845,0
2012-09-10,21.43,23.32,21.43,22.35,896593,0
2012-09-11,22.29,22.7,21.43,21.69,914304,0
2012-09-12,21.75,22.81,21.75,22.46,654458,0
2012-09-13,22.48,23.2,22.22,23,703603,0
2012-09-14,23.18,24.65,23,23.61,1080007,0
2012-09-17,23.9,23.9,23.3,23.48,392300,0
2012-09-18,23.37,24.53,23.13,24.45,933697,0
2012-09-19,25.65,25.74,24.85,24.95,1901151,0
2012-09-20,24.81,24.98,23.959,24.59,746292,0
2012-09-21,24.71,24.81,23.77,23.88,790772,0
2012-09-24,23.73,23.9,23.29,23.36,478448,0
2012-09-25,23.45,23.57,22.71,22.93,798393,0
2012-09-26,22.91,23.01,22.29,22.69,503786,0
2012-09-27,22.69,22.92,22.31,22.86,370687,0
2012-09-28,22.72,24.01,22.71,23.85,752299,0
2012-10-01,24.03,25.08,23.91,24.47,671582,0
2012-10-02,24.54,24.98,23.81,24.26,441458,0
2012-10-03,24.27,24.8,24.005,24.67,605545,0
2012-10-04,24.95,25.58,24.48,25.47,397604,0
2012-10-05,25.52,25.71,25.32,25.46,403380,0
2012-10-08,25.28,25.75,24.98,25.55,379513,0
2012-10-09,25.54,26.15,25.42,25.69,693509,0
2012-10-10,25.69,26,25.57,25.9,514586,0
2012-10-11,26.19,27.05,25.9,26.84,658351,0
2012-10-12,26.8,27.72,26.32,27.49,755935,0
2012-10-15,27.71,28.5,27.6,28.34,1209530,0
2012-10-16,28.08,28.65,27.89,28.57,1005315,0
2012-10-17,28.25,29.75,28.11,29.56,1572637,0
2012-10-18,30,30.85,28.6,30.5,1048236,0
2012-10-19,30.66,31,29.18,29.74,1398855,0
2012-10-22,29.6,30.35,29.09,30,550808,0
2012-10-23,30.2,30.38,29.28,30.28,425764,0
2012-10-24,30.42,30.75,29.75,30.34,373494,0
2012-10-25,30.13,31,28.74,28.96,843937,0
2012-10-26,28.99,29.9,27.87,29.8,656908,0
2012-10-31,29.87,30.25,29.34,29.83,550555,0
2012-11-01,29.81,30.04,29.03,29.34,439431,0
2012-11-02,29.48,29.59,28.7,28.81,257056,0
2012-11-05,28.91,28.96,28.27,28.89,444174,0
2012-11-06,28.89,29.32,28.65,29.2,439547,0
2012-11-07,28.78,29.44,28.07,28.11,746879,0
2012-11-08,28.34,28.34,26.83,26.87,372738,0
2012-11-09,26.55,27.34,26.08,26.89,653676,0
2012-11-12,26.102,27.4,26.102,26.97,337032,0
2012-11-13,26.53,27.73,26.53,27.05,345304,0
2012-11-14,27.21,27.71,26.5,26.85,404765,0
2012-11-15,26.94,27.53,26.695,27.18,237771,0
2012-11-16,27.17,27.48,26.8,27.16,210800,0
2012-11-19,28,28.11,26.87,27.6,594451,0
2012-11-20,27.57,28.02,26.49,27.34,569209,0
2012-11-21,27.44,27.89,27.22,27.45,315115,0
2012-11-23,27.62,28.27,27.5,27.72,178615,0
2012-11-26,27.71,28.42,27.58,28.42,348838,0
2012-11-27,28.3,28.41,27.18,27.3,393039,0
2012-11-28,27.07,28.41,27.07,28.13,434741,0
2012-11-29,28.37,28.45,27.64,28.19,169008,0
2012-11-30,28.33,28.33,27.63,27.71,666997,0
2012-12-03,27.65,28.3,27.07,27.85,827335,0
2012-12-04,27.65,28.24,26.5,27.32,514103,0
2012-12-05,27.35,27.66,26.03,26.21,1285223,0
2012-12-06,23.99,24.5,22.7,23.14,4081492,0
2012-12-07,23.58,24.06,22.94,23.89,1071909,0
2012-12-10,23.88,24.79,23.77,24.74,871419,0
2012-12-11,25,25.15,24.49,24.92,475785,0
2012-12-12,25.06,25.06,24.03,24.14,617604,0
2012-12-13,25.69,25.7,23.56,23.66,1079239,0
2012-12-14,23.66,24.13,23.11,23.98,971950,0
2012-12-17,24.2,24.64,23.98,24.5,400268,0
2012-12-18,24.58,25.98,24.58,25.636,634040,0
2012-12-19,25.42,26.07,25.15,25.79,463353,0
2012-12-20,26.03,26.03,25.5,25.56,616454,0
2012-12-21,25.36,25.55,24.53,25.29,446974,0
2012-12-24,25.25,25.67,25.15,25.6,124892,0
2012-12-26,25.59,25.59,24.78,24.97,464166,0
2012-12-27,24.43,25.14,24.325,24.58,612441,0
2012-12-28,24.42,25.13,24.31,24.61,300298,0
2012-12-31,24.72,25.14,24.4,25.1,551172,0
2013-01-02,25.75,25.9,23.86,23.99,649730,0
2013-01-03,24.16,24.68,24,24.24,588460,0
2013-01-04,24.48,24.6,24.25,24.32,317254,0
2013-01-07,24.25,24.81,24.1,24.35,492073,0
2013-01-08,24.36,24.83,23.65,23.84,539231,0
2013-01-09,23.95,24.17,23.14,24,962826,0
2013-01-10,24.18,24.25,23.43,23.5,432942,0
2013-01-11,23.51,23.93,23.13,23.4,562218,0
2013-01-14,22.5,22.785,22,22.59,1426115,0
2013-01-15,22.75,23.1,22.53,23,488236,0
2013-01-16,24.85,24.9,22.26,22.83,1910257,0
2013-01-17,23,23.75,22.67,23.36,669416,0
2013-01-18,23.31,23.55,22.94,23.23,508069,0
2013-01-22,23.31,23.747,23.25,23.61,588865,0
2013-01-23,23.7,23.93,23.34,23.72,719000,0
2013-01-24,23.65,24.55,23.65,24.34,567806,0
2013-01-25,24.44,25.9,24.372,25.48,831119,0
2013-01-28,25.48,26.15,25.41,26.07,558043,0
2013-01-29,26.02,26.29,25.13,25.22,334458,0
2013-01-30,25.13,25.2,24.68,24.88,398759,0
2013-01-31,24.76,25.4,24.61,25.29,290539,0
2013-02-01,25.5,26.01,25.25,25.8,268220,0
2013-02-04,25.62,26.1,25.406,25.99,367449,0
2013-02-05,25.85,26.33,25.6,25.73,525177,0
2013-02-06,25.63,25.81,25.29,25.5,200117,0
2013-02-07,25.41,25.6,25.025,25.09,271851,0
2013-02-08,25.17,25.64,25.12,25.22,263579,0
2013-02-11,25.16,25.36,25.13,25.27,293775,0
2013-02-12,25.52,26.22,25.39,26.01,435031,0
2013-02-13,26.11,26.17,25.845,26.03,247741,0
2013-02-14,25.95,26.3,25.64,26.22,388150,0
2013-02-15,26.47,27.15,26.3,26.65,315691,0
2013-02-19,26.75,26.75,26.36,26.47,326025,0
2013-02-20,26.55,26.84,26,26,344884,0
2013-02-21,25.95,26.42,24.84,25.08,577469,0
2013-02-22,25.34,26.2,25.16,25.39,346590,0
2013-02-25,25.53,25.72,25.18,25.33,519590,0
2013-02-26,25.52,26.23,25.49,25.85,474759,0
2013-02-27,25.9,26.5,25.66,25.92,440390,0
2013-02-28,25.87,26.45,25.12,25.2,519004,0
2013-03-01,25,25.59,25,25.37,369940,0
2013-03-04,24.91,25.14,23.445,23.92,803303,0
2013-03-05,23.758,24.33,23.758,24.2,554137,0
2013-03-06,24.47,24.89,24.24,24.28,418328,0
2013-03-07,24.44,24.55,23.84,23.88,495171,0
2013-03-08,24.16,24.41,23.58,24.3,334022,0
2013-03-11,24.33,24.84,24.22,24.395,548290,0
2013-03-12,24.86,25.61,24.28,24.67,743853,0
2013-03-13,24.76,25.79,24.71,24.89,960300,0
2013-03-14,23.14,23.8,22.55,22.59,2061470,0
2013-03-15,23,23,22.6,22.8,846401,0
2013-03-18,23.01,23.51,22.83,23.05,676904,0
2013-03-19,23.17,23.62,23,23.12,427963,0
2013-03-20,23.24,24.2,23.06,23.96,415394,0
2013-03-21,23.99,23.99,23.6,23.77,176651,0
2013-03-22,23.99,24.18,23.88,23.91,212091,0
2013-03-25,23.92,24.148,23.63,23.7,132462,0
2013-03-26,23.72,23.84,23.55,23.69,111164,0
2013-03-27,23.6,24.13,23.27,23.74,172221,0
2013-03-28,23.9,24,23.6,23.63,185868,0
2013-04-01,23.89,23.96,23.02,23.16,486340,0
2013-04-02,23.37,23.37,22.67,23.01,362164,0
2013-04-03,23.13,23.13,22.8,22.88,213625,0
2013-04-04,22.85,23.03,22.7,22.75,155328,0
2013-04-05,22.5,22.58,22.25,22.38,239247,0
2013-04-08,22.64,22.64,22.28,22.38,136325,0
2013-04-09,22.38,22.49,22.1,22.27,308542,0
2013-04-10,22.28,22.63,22.07,22.16,361477,0
2013-04-11,22.2,22.482,22.152,22.36,285570,0
2013-04-12,22.4,22.42,22.14,22.23,158926,0
2013-04-15,22.15,22.22,20.9,21.37,334031,0
2013-04-16,21.61,21.71,21.33,21.64,719880,0
2013-04-17,21.52,21.65,21.31,21.63,171156,0
2013-04-18,21.8,21.87,21.55,21.85,376484,0
2013-04-19,21.85,22.22,21.79,22.13,360230,0
2013-04-22,22.21,22.22,21.62,21.88,320541,0
2013-04-23,22.19,22.5,22.11,22.26,180938,0
2013-04-24,22.5,22.5,21.62,21.9,640612,0
2013-04-25,21.84,22.45,21.68,22.31,526888,0
2013-04-26,22.16,22.34,21.94,22.05,260970,0
2013-04-29,22.28,22.65,22.21,22.53,200554,0
2013-04-30,22.47,23,22.36,22.82,325207,0
2013-05-01,22.74,22.95,22.43,22.68,279073,0
2013-05-02,22.77,23,22.7,22.73,208375,0
2013-05-03,22.93,23.21,22.86,22.92,101764,0
2013-05-06,22.98,23.2,22.87,23,190622,0
2013-05-07,23.05,23.05,22.43,22.49,281917,0
2013-05-08,22.4,22.49,21.96,22.01,312326,0
2013-05-09,21.92,22.04,21.38,21.76,454216,0
2013-05-10,21.8,22.27,21.73,22.24,215016,0
2013-05-13,22.13,22.25,21.75,22,305442,0
2013-05-14,22,22.439,21.98,22.15,615352,0
2013-05-15,21.96,22.469,21.96,22.36,230427,0
2013-05-16,22.38,23.44,22.33,23.41,297871,0
2013-05-17,23.55,24.35,23.55,23.59,338713,0
2013-05-20,23.46,24.06,23.22,23.87,281378,0
2013-05-21,24,25.03,24,24.65,282867,0
2013-05-22,24.83,25,23.295,23.78,462232,0
2013-05-23,23.65,24.3,23.37,23.55,321780,0
2013-05-24,23.48,24.25,23.02,23.89,308731,0
2013-05-28,24.09,24.56,23.918,24.13,286526,0
2013-05-29,24.04,24.17,23.68,23.74,216549,0
2013-05-30,23.76,24.19,23.51,23.64,262181,0
2013-05-31,22.85,23.66,22.85,23.5,275634,0
2013-06-03,23.52,23.578,22.11,22.56,533267,0
2013-06-04,22.65,22.94,22.17,22.51,368481,0
2013-06-05,22.55,22.86,21.95,22.46,917040,0
2013-06-06,20.1,20.88,19.5,20.7,6174110,0
2013-06-07,21,21,20.08,20.29,1039579,0
2013-06-10,20.17,20.85,20.16,20.66,534076,0
2013-06-11,20.5,20.76,20.31,20.5,557872,0
2013-06-12,20.7,21.23,20.509,20.85,501414,0
2013-06-13,20.92,21.33,20.85,21.23,352936,0
2013-06-14,21.19,21.45,21,21.32,452265,0
2013-06-17,21.49,21.68,21.24,21.54,519732,0
2013-06-18,21.55,21.85,21.55,21.77,295321,0
2013-06-19,21.81,22.28,21.78,21.83,723567,0
2013-06-20,21.85,22.02,21.57,21.85,832786,0
2013-06-21,22.05,22.08,21.47,21.63,616864,0
2013-06-24,21.52,21.52,20.96,21,558355,0
2013-06-25,21.25,21.55,20.31,20.61,704040,0
2013-06-26,20.75,21.01,20.28,20.28,511821,0
2013-06-27,20.38,20.86,20.36,20.85,387392,0
2013-06-28,20.86,21.69,20.704,21.66,470047,0
2013-07-01,21.89,22.48,21.89,22.13,398794,0
2013-07-02,22.05,22.36,21.47,21.52,375023,0
2013-07-03,21.48,21.67,21.2,21.59,215862,0
2013-07-05,21.61,22.02,21.61,21.76,334903,0
2013-07-08,21.73,22.13,21.73,22,529155,0
2013-07-09,22.12,22.59,21.997,22.37,491111,0
2013-07-10,22.37,22.674,22.3,22.5,293086,0
2013-07-11,22.76,22.938,21.98,22.28,218081,0
2013-07-12,22.33,22.86,22.21,22.61,281674,0
2013-07-15,22.56,23.37,22.56,23.33,708110,0
2013-07-16,23.29,23.39,23.038,23.26,230243,0
2013-07-17,23.33,23.83,23.15,23.7,403479,0
2013-07-18,23.8,23.99,23.7,23.79,376608,0
2013-07-19,23.8,24.23,23.72,24,649280,0
2013-07-22,23.95,24.51,23.79,24.46,415623,0
2013-07-23,24.46,26.33,24.23,24.74,1098391,0
2013-07-24,24.72,24.75,24.53,24.73,322353,0
2013-07-25,24.64,25.26,24.46,24.9,321462,0
2013-07-26,24.72,25.01,24.52,24.85,204492,0
2013-07-29,24.84,24.84,24.06,24.07,604885,0
2013-07-30,24.18,24.46,23.99,24.32,267265,0
2013-07-31,24.42,24.46,24.2,24.24,502330,0
2013-08-01,24.39,24.66,23.88,23.97,649444,0
2013-08-02,23.93,23.93,22.46,22.65,828441,0
2013-08-05,22.71,22.99,22.27,22.44,538272,0
2013-08-06,22.49,22.6,22.06,22.54,284578,0
2013-08-07,22.55,22.55,21.74,21.78,286496,0
2013-08-08,21.9,22.65,21.33,21.52,313331,0
2013-08-09,21.44,21.88,21.05,21.08,312070,0
2013-08-12,21,21.21,20.7,21.12,256722,0
2013-08-13,21.18,21.51,20.795,20.83,173960,0
2013-08-14,20.77,21.118,20.44,20.85,261069,0
2013-08-15,20.75,21.02,20.35,20.95,313879,0
2013-08-16,20.89,21.26,20.13,20.14,615587,0
2013-08-19,20.2,20.95,20.17,20.76,330059,0
2013-08-20,20.92,21.13,20.43,20.52,599771,0
2013-08-21,20.47,20.75,19.66,19.68,547893,0
2013-08-22,19.73,20.16,19.73,19.9,164127,0
2013-08-23,19.92,20.13,19.21,19.53,329779,0
2013-08-26,19.5,19.81,19.18,19.38,226598,0
2013-08-27,19.3,19.65,19.26,19.51,180589,0
2013-08-28,19.48,19.858,19.32,19.49,153376,0
2013-08-29,19.53,19.75,19.36,19.43,88730,0
2013-08-30,19.47,19.845,19.45,19.64,266051,0
2013-09-03,19.84,20.19,19.08,20.07,328078,0
2013-09-04,20.02,20.09,19.27,19.44,279816,0
2013-09-05,19.58,19.72,19.39,19.64,145406,0
2013-09-06,19.62,19.92,19.05,19.13,445468,0
2013-09-09,19,19.23,18.67,18.85,706777,0
2013-09-10,18.87,19.07,18.74,18.97,413952,0
2013-09-11,18.92,21.24,18.52,19.45,2055719,0
2013-09-12,17.5,20.58,17.27,18.85,3826121,0
2013-09-13,18.9,20.85,18.9,20.11,1539349,0
2013-09-16,20.17,20.54,19.82,19.89,623174,0
2013-09-17,19.86,20.77,19.86,20.43,606699,0
2013-09-18,20.4,20.67,19.94,20.02,824969,0
2013-09-19,20.06,20.38,19.93,20.11,261319,0
2013-09-20,20.1,20.4,19.99,19.99,456293,0
2013-09-23,20.01,20.4,19.58,20.35,750818,0
2013-09-24,20.3,20.4,20.03,20.07,394700,0
2013-09-25,20.14,20.33,19.97,20,339700,0
2013-09-26,20.12,20.47,19.99,20.35,432200,0
2013-09-27,20.37,20.45,20.12,20.15,353900,0
2013-09-30,20.03,20.86,20.03,20.53,750100,0
2013-10-01,20.47,20.64,20.22,20.24,343100,0
2013-10-02,20.24,20.84,20.14,20.67,315000,0
2013-10-03,20.63,20.72,20.11,20.15,415600,0
2013-10-04,20.12,21.42,20.05,20.93,640100,0
2013-10-07,20.85,21.67,20.49,21.24,822800,0
2013-10-08,21.22,21.22,20.25,20.27,691955,0
2013-10-09,20.27,20.34,19.79,20.23,446600,0
2013-10-10,20.38,21.17,20.19,20.78,378100,0
2013-10-11,20.78,21.14,20.7,21,504200,0
2013-10-14,20.94,21.02,20.62,20.87,257500,0
2013-10-15,20.89,20.96,20.4,20.45,221200,0
2013-10-16,20.54,20.99,20.38,20.5,208600,0
2013-10-17,20.42,20.59,20.26,20.43,235400,0
2013-10-18,20.57,20.75,20.31,20.55,739800,0
2013-10-21,20.6,21.12,20.51,20.98,250528,0
2013-10-22,20.97,21.68,20.79,21.67,941600,0
2013-10-23,21.59,22.23,21.46,22.19,549399,0
2013-10-24,22.23,22.5,21.91,22.31,360000,0
2013-10-25,22.39,22.39,21.59,21.75,321600,0
2013-10-28,21.73,22.12,21.57,21.91,230029,0
2013-10-29,21.98,22.31,21.82,22.26,188200,0
2013-10-30,22.2,22.5,22.12,22.38,197200,0
2013-10-31,22.38,22.88,22.13,22.15,492821,0
2013-11-01,22.1,23.37,21.89,23.36,670800,0
2013-11-04,23.26,23.38,22.66,22.75,611800,0
2013-11-05,22.75,23.29,22.62,23.12,561700,0
2013-11-06,23.22,24.24,23.05,24.22,528100,0
2013-11-07,24.27,24.37,23.93,24.29,453600,0
2013-11-08,24.28,25,24.17,25,632800,0
2013-11-11,24.98,25.2,24.43,24.45,296100,0
2013-11-12,24.35,24.6,24.06,24.59,317200,0
2013-11-13,24.44,25.48,24.09,25.36,414300,0
2013-11-14,25.43,25.72,25.2,25.24,354100,0
2013-11-15,25.18,25.22,24.65,24.98,375800,0
2013-11-18,25,25.09,24.21,24.4,499018,0
2013-11-19,24.18,25,24.15,24.69,796300,0
2013-11-20,24.69,24.77,24.47,24.65,331800,0
2013-11-21,24.61,24.91,24.53,24.55,227100,0
2013-11-22,24.51,24.7,24.12,24.4,254800,0
2013-11-25,24.49,24.53,24.22,24.36,292200,0
2013-11-26,24.41,24.48,24,24.41,365765,0
2013-11-27,24.43,24.66,24.31,24.53,315800,0
2013-11-29,24.65,25.23,24.43,25.12,156292,0
2013-12-02,25.18,25.25,24.15,24.24,470500,0
2013-12-03,24.24,24.66,24.05,24.25,446692,0
2013-12-04,24.25,24.3,24.01,24.1,258200,0
2013-12-05,23.99,24.15,23.71,23.98,216300,0
2013-12-06,24.11,24.45,23.17,23.2,299169,0
2013-12-09,23.16,23.95,23.05,23.44,506803,0
2013-12-10,23.59,23.7,22.9,23.48,432891,0
2013-12-11,23.45,23.6,22.47,22.76,769100,0
2013-12-12,22.14,24.82,21.85,22.49,1587400,0
2013-12-13,22.47,22.96,22.261,22.47,377681,0
2013-12-16,22.43,22.9,22.14,22.55,402800,0
2013-12-17,22.54,23.05,22.4,22.73,483900,0
2013-12-18,22.87,23.52,22.7,23.36,575000,0
2013-12-19,23.28,23.43,22.5,23.1,548400,0
2013-12-20,23.4,23.87,23,23.61,749761,0
2013-12-23,23.6,23.67,23.16,23.5,392366,0
2013-12-24,23.42,23.67,23.22,23.49,105390,0
2013-12-26,23.48,23.75,23.45,23.75,171243,0
2013-12-27,23.82,24.11,23.46,24.05,259100,0
2013-12-30,24,24.08,23.62,23.87,254000,0
2013-12-31,23.82,24.17,23.76,24.04,370300,0
2014-01-02,24,24.47,23.76,24.01,454764,0
2014-01-03,23.99,24.45,23.35,23.69,414099,0
2014-01-06,23.8,24.31,23.45,24.2,333200,0
2014-01-07,24.32,24.39,23.93,24.01,132675,0
2014-01-08,23.93,24.08,23.735,24.01,127662,0
2014-01-09,23.99,24.35,23.85,24.24,235389,0
2014-01-10,24.32,25.12,24.23,24.81,399600,0
2014-01-13,24.75,24.75,24.12,24.2,447346,0
2014-01-14,24.24,25,24.17,24.24,381400,0
2014-01-15,24.2,24.94,24.2,24.7,286300,0
2014-01-16,24.65,25.13,24.34,24.84,472100,0
2014-01-17,24.76,25.01,24.42,24.48,235684,0
2014-01-21,24.48,24.66,23.98,24.5,336800,0
2014-01-22,24.43,24.5,24.03,24.37,770300,0
2014-01-23,24.33,24.44,24.06,24.31,248000,0
2014-01-24,24.23,24.5,23.88,24.23,417100,0
2014-01-27,24.21,24.34,23.82,24.31,295300,0
2014-01-28,24.29,24.55,24.05,24.25,414200,0
2014-01-29,24.12,24.2,23.01,23.47,477800,0
2014-01-30,23.61,24.09,23.47,24.03,404700,0
2014-01-31,23.75,24.19,23.54,24.02,494020,0
2014-02-03,24.16,24.16,23.63,23.85,426549,0
2014-02-04,23.9,23.92,23.54,23.69,586712,0
2014-02-05,23.57,23.88,23.26,23.8,405066,0
2014-02-06,23.8,24.24,23.59,23.78,409936,0
2014-02-07,23.74,24.04,23.47,23.75,525282,0
2014-02-10,23.79,24.05,23.55,23.84,385853,0
2014-02-11,23.81,24.15,23.64,24.08,153070,0
2014-02-12,24.2,24.32,23.834,24.15,223742,0
2014-02-13,24.02,24.34,23.81,24.19,356028,0
2014-02-14,24.27,25,24.17,24.83,1072587,0
2014-02-18,24.83,26,24.792,25.9,733375,0
2014-02-19,25.85,26.47,25.69,25.74,689503,0
2014-02-20,25.7,26.2,25.691,26.1,230562,0
2014-02-21,26.16,26.78,25.85,25.91,373797,0
2014-02-24,26.03,26.21,25.67,25.74,375598,0
2014-02-25,25.77,26.29,25.75,26.15,228377,0
2014-02-26,26.18,27.03,26.09,26.33,533471,0
2014-02-27,26.31,26.41,26.13,26.3,238938,0
2014-02-28,26.34,26.56,25.96,26.5,794802,0
2014-03-03,26.26,27.16,26.12,26.87,382939,0
2014-03-04,27,27.31,26.97,27.01,324154,0
2014-03-05,26.95,27.23,26.91,27,186088,0
2014-03-06,27,27.2,26.865,27.08,231626,0
2014-03-07,27.117,27.66,27.117,27.66,417495,0
2014-03-10,27.54,28.2,27.42,28.14,547350,0
2014-03-11,28.24,28.56,28.02,28.26,1396069,0
2014-03-12,28.08,28.6,28.01,28.14,671769,0
2014-03-13,28.08,28.3,27.18,27.27,649752,0
2014-03-14,27.16,27.29,26.34,26.48,799372,0
2014-03-17,26.67,27.09,26.27,26.33,591323,0
2014-03-18,26.34,26.58,26.1,26.25,791264,0
2014-03-19,26,28.77,25.61,28.2,3676534,0
2014-03-20,28.32,29.338,27.84,28.84,1904863,0
2014-03-21,28.54,29.285,28.48,28.86,844822,0
2014-03-24,28.82,29.11,28.37,28.79,383431,0
2014-03-25,28.82,28.92,27.96,28.02,597649,0
2014-03-26,28.17,28.47,27.67,27.67,598500,0
2014-03-27,27.75,27.9,27.39,27.6,388308,0
2014-03-28,27.56,27.79,27.16,27.23,554444,0
2014-03-31,27.26,27.54,26.865,26.99,531832,0
2014-04-01,27.1,27.26,26.52,27.17,519880,0
2014-04-02,27.08,28.02,26.85,28.01,665513,0
2014-04-03,27.93,28.16,27.53,27.57,565664,0
2014-04-04,27.78,28.47,27.58,27.62,629626,0
2014-04-07,27.5,27.61,26.7,26.78,630459,0
2014-04-08,26.83,27.81,26.83,27.74,639663,0
2014-04-09,27.71,27.97,27.31,27.7,576066,0
2014-04-10,27.61,27.93,27.16,27.26,312362,0
2014-04-11,27.1,27.44,26.635,26.74,286582,0
2014-04-14,26.94,27.09,26.67,26.97,400926,0
2014-04-15,26.82,27.38,26.56,27.13,292571,0
2014-04-16,27.31,28.34,27.31,27.89,631729,0
2014-04-17,27.81,27.88,27.37,27.65,369363,0
2014-04-21,27.62,28.19,27.59,28.15,334581,0
2014-04-22,28.36,28.43,28.01,28.34,249249,0
2014-04-23,28.25,28.95,28.25,28.51,497075,0
2014-04-24,28.63,28.81,28.38,28.78,292653,0
2014-04-25,28.76,28.76,27.79,27.97,288068,0
2014-04-28,27.98,28.85,27.62,28.7,431678,0
2014-04-29,28.75,29.27,28.5,29.14,408857,0
2014-04-30,28.81,29.1,27.88,28.3,411818,0
2014-05-01,28.22,28.55,28.08,28.47,364098,0
2014-05-02,28.74,28.99,28.17,28.66,242814,0
2014-05-05,28.43,29.16,28.18,29.02,513132,0
2014-05-06,28.88,29.97,28.73,29.69,999239,0
2014-05-07,29.76,29.91,28.82,29.33,596811,0
2014-05-08,29.28,30,29.28,29.51,498236,0
2014-05-09,29.46,29.54,28.48,28.7,1033571,0
2014-05-12,28.61,29.62,28.61,29.48,579021,0
2014-05-13,29.35,29.679,28.97,29.16,300159,0
2014-05-14,29.23,29.4,28.7,28.79,220145,0
2014-05-15,28.74,28.9,27.75,27.88,328954,0
2014-05-16,27.79,28.065,27.58,28,386746,0
2014-05-19,27.96,28.44,27.945,28.1,464777,0
2014-05-20,27.97,28.19,26.94,27.2,611984,0
2014-05-21,27.26,27.47,26.49,26.72,622056,0
2014-05-22,26.81,26.98,26.59,26.65,366189,0
2014-05-23,26.74,26.85,26.62,26.76,308080,0
2014-05-27,26.725,27.07,26.725,27.02,377661,0
2014-05-28,26.95,27.095,26.53,26.75,346777,0
2014-05-29,26.92,27.16,26.63,27.15,649509,0
2014-05-30,27.46,27.66,26.92,26.95,1090338,0
2014-06-02,27.078,27.169,26.13,26.45,645997,0
2014-06-03,26.37,26.66,25.56,25.83,821560,0
2014-06-04,25.54,25.76,25.06,25.25,1268697,0
2014-06-05,22.83,24.99,22.73,23.89,6705513,0
2014-06-06,23.4,23.81,22.96,23.14,1697099,0
2014-06-09,23.02,23.43,23.01,23.31,990993,0
2014-06-10,23.17,23.53,22.96,23.2,555400,0
2014-06-11,23.24,23.24,22.32,22.36,624947,0
2014-06-12,22.42,22.99,22.25,22.7,604456,0
2014-06-13,22.63,22.79,22.29,22.7,465651,0
2014-06-16,22.6,22.76,22.48,22.59,302705,0
2014-06-17,22.75,23.09,22.54,22.96,320293,0
2014-06-18,22.82,22.82,22.34,22.68,376587,0
2014-06-19,22.7,22.96,22.38,22.52,325555,0
2014-06-20,22.48,22.61,22.19,22.56,679898,0
2014-06-23,22.65,22.67,22.14,22.17,471924,0
2014-06-24,22.05,22.26,22,22.03,652554,0
2014-06-25,21.96,22.24,21.85,22.04,330052,0
2014-06-26,22.05,22.188,21.74,21.78,297092,0
2014-06-27,21.79,22.01,21.74,21.92,238807,0
2014-06-30,21.86,22.004,21.67,21.87,383503,0
2014-07-01,21.9,22.11,21.77,21.99,389185,0
2014-07-02,21.79,21.9,21.59,21.65,636400,0
2014-07-03,21.69,22.14,21.66,22.08,290135,0
2014-07-07,21.98,22,21.5,21.64,394365,0
2014-07-08,21.62,21.62,21.17,21.25,445327,0
2014-07-09,21.34,21.34,20.98,21.09,330427,0
2014-07-10,20.85,21.005,20.56,20.83,401565,0
2014-07-11,20.83,20.89,20.618,20.76,355610,0
2014-07-14,20.824,20.88,20.52,20.62,419740,0
2014-07-15,20.6,20.74,20.38,20.47,394136,0
2014-07-16,20.56,20.56,20.36,20.39,316073,0
2014-07-17,20.28,20.5,19.8,19.81,531806,0
2014-07-18,19.8,19.95,19.43,19.57,570078,0
2014-07-21,19.524,19.78,19.424,19.71,705686,0
2014-07-22,19.709,19.864,19.65,19.72,291514,0
2014-07-23,19.73,20.22,19.59,20.17,654222,0
2014-07-24,20.22,20.83,20.1,20.69,715814,0
2014-07-25,20.52,20.79,20.45,20.53,511545,0
2014-07-28,20.59,21,20.51,20.85,439768,0
2014-07-29,20.79,21.05,20.48,20.5,320049,0
2014-07-30,20.36,20.49,19.64,19.69,729521,0
2014-07-31,19.61,20.03,19.48,19.83,438746,0
2014-08-01,19.83,19.97,19.19,19.25,452359,0
2014-08-04,19.29,19.4,18.92,19.08,683628,0
2014-08-05,19.01,20.01,19.01,19.95,401274,0
2014-08-06,19.92,20.36,19.855,20.32,408039,0
2014-08-07,20.44,20.65,20.03,20.09,419203,0
2014-08-08,20.04,20.13,19.9,19.99,414141,0
2014-08-11,20,20.24,19.88,20.09,287628,0
2014-08-12,20.19,20.19,19.415,19.54,372521,0
2014-08-13,19.52,19.63,19.125,19.28,496667,0
2014-08-14,19.33,19.35,19,19.06,473495,0
2014-08-15,19.2,19.23,18.75,19.21,288707,0
2014-08-18,19.32,19.82,19.18,19.7,310670,0
2014-08-19,19.7,20.06,19.65,19.99,274377,0
2014-08-20,19.98,20.23,19.89,20.1,293159,0
2014-08-21,20.1,20.36,19.66,20.11,143569,0
2014-08-22,20.16,20.41,20.09,20.3,186979,0
2014-08-25,20.3,20.51,20.11,20.49,247692,0
2014-08-26,20.5,20.94,20.48,20.81,292868,0
2014-08-27,20.77,20.93,20.41,20.73,307850,0
2014-08-28,20.57,20.73,19.75,20.34,796991,0
2014-08-29,20.4,20.6,19.97,20.52,305989,0
2014-09-02,20.52,20.86,20.32,20.84,425649,0
2014-09-03,20.89,20.91,20.49,20.56,351926,0
2014-09-04,20.66,21.03,20.655,20.78,396469,0
2014-09-05,20.87,21.7,20.44,21.61,616354,0
2014-09-08,21.53,23.7,21.335,23.47,1887747,0
2014-09-09,23.3,23.44,22.68,23.08,1399911,0
2014-09-10,23.62,24.66,21.23,22.74,2519340,0
2014-09-11,23.22,23.58,22.82,23.25,857204,0
2014-09-12,23.16,23.99,23.04,23.8,600818,0
2014-09-15,23.81,23.88,23.21,23.37,373257,0
2014-09-16,23.23,23.52,23.12,23.27,314800,0
2014-09-17,23.72,24.05,23.535,23.67,683758,0
2014-09-18,23.73,24.02,23.52,23.94,449194,0
2014-09-19,23.95,24.31,23.83,24.16,1051486,0
2014-09-22,24.01,24.155,23.21,23.23,494972,0
2014-09-23,23.07,23.35,22.81,22.98,326918,0
2014-09-24,22.92,23.03,22.64,22.9,242134,0
2014-09-25,22.8,22.98,22.56,22.71,214498,0
2014-09-26,22.84,22.945,21.65,21.68,740899,0
2014-09-29,21.41,22.07,21.14,21.71,573520,0
2014-09-30,21.7,22.01,20.67,20.68,517314,0
2014-10-01,20.7,21.83,20.59,21.27,471124,0
2014-10-02,21.33,21.63,20.9,21.6,262246,0
2014-10-03,21.71,21.945,21.34,21.49,324331,0
2014-10-06,21.37,22.715,21.37,22.21,701020,0
2014-10-07,22.22,22.24,21.04,21.08,473483,0
2014-10-08,21.05,21.05,19.95,20.59,711589,0
2014-10-09,20.42,20.67,20.09,20.11,455791,0
2014-10-10,20.05,20.21,19.86,19.97,353101,0
2014-10-13,19.95,20.345,19.63,20.01,392057,0
2014-10-14,20.1,20.47,19.908,20.32,476714,0
2014-10-15,20.11,21,19.62,20.75,494268,0
2014-10-16,20.49,21.01,20.03,20.935,511793,0
2014-10-17,21.03,21.245,20.05,20.35,564677,0
2014-10-20,20.33,21.09,20.2,21.08,407316,0
2014-10-21,21.23,21.43,20.95,21.32,153165,0
2014-10-22,21.28,21.95,21.27,21.39,247243,0
2014-10-23,21.56,22.07,21.26,21.28,206315,0
2014-10-24,21.27,21.4,20.99,21.12,126097,0
2014-10-27,20.95,22.48,20.71,22.45,518000,0
2014-10-28,22.45,23.11,22.02,22.81,495142,0
2014-10-29,22.763,22.835,22.01,22.33,462058,0
2014-10-30,22.23,22.99,22.178,22.79,227546,0
2014-10-31,23.14,23.15,22.77,22.8,290475,0
2014-11-03,22.73,23.126,22.48,22.68,258271,0
2014-11-04,22.8,23.08,22.4,22.75,308417,0
2014-11-05,22.75,22.93,22.5,22.79,321816,0
2014-11-06,22.73,22.824,22.24,22.62,452491,0
2014-11-07,22.54,22.77,22.25,22.56,356430,0
2014-11-10,22.61,23.03,22.27,22.83,453578,0
2014-11-11,22.9,23,22.42,22.48,152133,0
2014-11-12,22.47,23.52,22.47,23.14,424314,0
2014-11-13,23.24,23.375,22.39,22.64,224941,0
2014-11-14,22.59,22.68,22.03,22.08,282342,0
2014-11-17,22.07,22.17,21.65,21.66,198171,0
2014-11-18,21.56,21.997,21.48,21.52,215880,0
2014-11-19,21.41,21.69,21.16,21.46,202165,0
2014-11-20,21.32,22.05,21.32,22.02,146798,0
2014-11-21,22.27,23.14,22.12,22.69,339674,0
2014-11-24,22.82,22.93,22.52,22.7,184721,0
2014-11-25,22.79,22.91,21.99,22.13,219351,0
2014-11-26,22.1,22.2,21.83,21.99,181763,0
2014-11-28,22.34,23.13,21.91,22.99,132593,0
2014-12-01,22.62,22.86,21.5,21.79,344602,0
2014-12-02,21.74,21.99,21.5,21.66,249544,0
2014-12-03,21.69,22.58,21.55,22.42,180563,0
2014-12-04,22.33,22.48,21.53,21.68,225314,0
2014-12-05,21.68,22.43,21.6,22.22,276073,0
2014-12-08,22.29,22.75,21.74,21.87,459527,0
2014-12-09,21.64,21.65,21,21.53,876597,0
2014-12-10,21.15,23.438,20.01,21.61,1360783,0
2014-12-11,21,22.67,20.97,21.69,727585,0
2014-12-12,21.49,21.99,20.62,20.68,478282,0
2014-12-15,20.74,20.85,19.17,19.78,917021,0
2014-12-16,19.71,20.27,19.55,20.11,406606,0
2014-12-17,20.23,21.09,20.23,21,461990,0
2014-12-18,21.17,21.23,20.88,21.06,373343,0
2014-12-19,21.2,21.43,20.86,20.93,416351,0
2014-12-22,20.9,21,19.91,20.03,263624,0
2014-12-23,20.01,20.27,19.79,20.07,282033,0
2014-12-24,20.1,20.675,19.91,20.01,154454,0
2014-12-26,20.1,20.22,19.69,19.88,233085,0
2014-12-29,19.88,20.44,19.88,20.14,380409,0
2014-12-30,20.11,20.69,19.93,20.24,188791,0
2014-12-31,20.23,20.54,20.23,20.38,256128,0
2015-01-02,20.44,20.46,19.56,19.85,439045,0
2015-01-05,19.85,20.09,19.018,19.33,425776,0
2015-01-06,19.45,19.45,18.51,18.53,301431,0
2015-01-07,18.5,19.02,18.25,18.86,336853,0
2015-01-08,19.05,19.5,18.745,19.39,364308,0
2015-01-09,19.34,19.34,18.88,19.02,471230,0
2015-01-12,19.07,19.3,18.57,18.8,326842,0
2015-01-13,18.84,19.4,18.57,18.92,379653,0
2015-01-14,18.74,18.89,18.47,18.62,411269,0
2015-01-15,18.64,18.762,18.14,18.53,310351,0
2015-01-16,18.46,18.93,18.395,18.9,303395,0
2015-01-20,18.69,18.96,18.3,18.67,992745,0
2015-01-21,18.57,18.995,18.48,18.97,363752,0
2015-01-22,19.17,19.45,18.86,19.35,441096,0
2015-01-23,19.4,19.64,19.02,19.35,444180,0
2015-01-26,19.31,19.64,19.09,19.35,294950,0
2015-01-27,19.17,19.42,18.95,19.27,438160,0
2015-01-28,19.5,20.04,19.17,19.52,527071,0
2015-01-29,19.48,20.55,19.2,20.33,999844,0
2015-01-30,20.02,20.12,19.04,19.07,412365,0
2015-02-02,19.05,19.51,18.76,19.42,461334,0
2015-02-03,19.45,20.15,19.401,19.76,334360,0
2015-02-04,19.57,19.75,19.48,19.59,174902,0
2015-02-05,19.61,19.82,19.52,19.72,180651,0
2015-02-06,19.8,19.99,19.315,19.45,337139,0
2015-02-09,19.31,19.58,19.11,19.4,246370,0
2015-02-10,19.61,19.61,18.89,19.28,357526,0
2015-02-11,19.29,19.64,18.9,19.55,376255,0
2015-02-12,19.72,20.03,19.44,19.71,310397,0
2015-02-13,19.68,20.27,19.68,20.18,291677,0
2015-02-17,20.25,20.27,19.87,19.9,163208,0
2015-02-18,19.67,20.15,19.67,19.79,125938,0
2015-02-19,19.79,20.13,19.72,19.79,199709,0
2015-02-20,19.71,19.96,19.62,19.77,482954,0
2015-02-23,19.78,19.875,19.34,19.52,182257,0
2015-02-24,19.5,20.03,19.2,19.49,210714,0
2015-02-25,19.52,19.75,19.47,19.55,79489,0
2015-02-26,19.57,19.755,19.44,19.58,115160,0
2015-02-27,19.6,20.15,19.54,19.99,235223,0
2015-03-02,19.96,20.03,18.94,19.17,399200,0
2015-03-03,19.08,19.33,18.98,19.06,180300,0
2015-03-04,19.07,19.12,18.73,18.86,597800,0
2015-03-05,18.83,19.16,18.73,18.88,170600,0
2015-03-06,18.7,19.11,18.7,19.07,239900,0
2015-03-09,19.15,19.32,18.04,18.11,652700,0
2015-03-10,17.93,18.21,17.64,18.07,1138700,0
2015-03-11,15.8,16.58,14.81,15.14,8700600,0
2015-03-12,15.01,15.26,14.98,15.13,2205300,0
2015-03-13,15.05,15.33,15.01,15.25,937100,0
2015-03-16,15.35,15.63,15.31,15.4,687500,0
2015-03-17,15.35,15.54,15.24,15.47,325000,0
2015-03-18,15.4,15.64,15.22,15.49,564800,0
2015-03-19,15.49,15.99,15.42,15.85,605800,0
2015-03-20,15.9,16.04,15.72,15.84,548900,0
2015-03-23,15.85,16.37,15.73,16.31,476300,0
2015-03-24,16.3,16.48,16.1,16.38,417800,0
2015-03-25,16.37,16.57,16.05,16.09,529300,0
2015-03-26,15.99,16.39,15.88,16.07,411800,0
2015-03-27,16.05,16.4,16.05,16.09,287200,0
2015-03-30,16.12,16.43,16.07,16.28,203900,0
2015-03-31,16.28,16.46,16.13,16.23,302569,0
2015-04-01,16.17,16.24,15.65,16.01,466500,0
2015-04-02,15.79,16.28,15.79,16.15,257300,0
2015-04-06,16.03,16.39,16.03,16.22,178100,0
2015-04-07,16.25,16.52,16.13,16.17,284079,0
2015-04-08,16.22,16.33,15.88,16.12,416400,0
2015-04-09,16.14,16.32,15.75,16.21,386904,0
2015-04-10,16.18,16.4,15.95,16.01,332400,0
2015-04-13,16.01,16.14,15.91,16,459100,0
2015-04-14,16.04,16.1,15.65,15.82,454300,0
2015-04-15,15.71,15.72,14.96,15.21,839286,0
2015-04-16,15.22,15.37,15.12,15.26,303732,0
2015-04-17,15.12,15.13,14.85,15.02,454600,0
2015-04-20,15.08,15.19,14.72,14.78,461825,0
2015-04-21,14.75,15.02,14.75,14.85,289488,0
2015-04-22,14.7,14.84,13.9,14.16,1468249,0
2015-04-23,14.19,14.44,13.9,13.96,931700,0
2015-04-24,14.09,14.33,13.86,13.94,690200,0
2015-04-27,14.03,14.48,13.96,14.25,559700,0
2015-04-28,14.25,14.49,14.17,14.3,276600,0
2015-04-29,14.25,14.89,14.06,14.49,662900,0
2015-04-30,14.68,14.68,14.2,14.24,403700,0
2015-05-01,14.33,14.42,14.13,14.21,311200,0
2015-05-04,14.18,14.51,14.18,14.36,277800,0
2015-05-05,14.3,14.49,14.19,14.27,281000,0
2015-05-06,14.25,14.35,13.78,13.93,239480,0
2015-05-07,13.96,13.96,13.6,13.665,184785,0
2015-05-08,13.62,13.76,13.18,13.39,534600,0
2015-05-11,13.41,13.61,13.36,13.59,358100,0
2015-05-12,13.5,13.71,13.33,13.61,172938,0
2015-05-13,13.67,14.13,13.42,14.1,533700,0
2015-05-14,14.24,14.27,13.85,13.9,298500,0
2015-05-15,13.89,14.422,13.89,13.97,335655,0
2015-05-18,14.01,14.138,13.34,13.77,450186,0
2015-05-19,13.79,13.97,13.33,13.87,428800,0
2015-05-20,13.87,14.01,13.65,14,255400,0
2015-05-21,14,14.59,13.96,14.5,486000,0
2015-05-22,14.47,14.57,14.12,14.46,514900,0
2015-05-26,14.4,14.4,13.75,13.99,601773,0
2015-05-27,13.88,13.9,13.39,13.64,970300,0
2015-05-28,13.66,14,13.51,13.87,410490,0
2015-05-29,13.83,13.9,13.47,13.54,527600,0
2015-06-01,13.59,13.835,13.15,13.24,1755615,0
2015-06-02,13.22,14.18,13.15,14.14,801173,0
2015-06-03,12.74,13.25,12.13,12.16,4036800,0
2015-06-04,11.97,12.14,11.57,11.59,2649000,0
2015-06-05,11.66,11.67,11.22,11.23,1277800,0
2015-06-08,11.25,11.31,11.09,11.09,666300,0
2015-06-09,11.08,11.31,11,11.13,594822,0
2015-06-10,11.27,11.53,11.14,11.25,689305,0
2015-06-11,11.3,11.48,11.3,11.4,531176,0
2015-06-12,11.42,11.58,11.25,11.34,411700,0
2015-06-15,11.25,11.37,11.17,11.23,377100,0
2015-06-16,11.4,11.4,11.16,11.18,367300,0
2015-06-17,11.21,11.37,11.06,11.15,419000,0
2015-06-18,11.13,11.51,11.13,11.5,640600,0
2015-06-19,11.51,11.59,11.37,11.5,633800,0
2015-06-22,11.54,11.71,11.45,11.55,303500,0
2015-06-23,11.56,11.69,11.47,11.64,461392,0
2015-06-24,11.64,11.75,11.55,11.61,311700,0
2015-06-25,11.64,11.77,11.56,11.59,314900,0
2015-06-26,11.67,11.76,11.56,11.68,943000,0
2015-06-29,11.6,11.64,11.21,11.22,457700,0
2015-06-30,11.25,11.41,11.05,11.27,473599,0
2015-07-01,11.36,11.54,11.08,11.43,516000,0
2015-07-02,11.39,11.47,11.24,11.37,384500,0
2015-07-06,11.33,11.36,11.13,11.35,491300,0
2015-07-07,11.34,11.48,11.04,11.41,383400,0
2015-07-08,11.33,11.48,11.11,11.23,423400,0
2015-07-09,11.4,11.65,11.28,11.57,584500,0
2015-07-10,11.55,11.74,11.4,11.69,452700,0
2015-07-13,11.64,11.96,11.64,11.79,446400,0
2015-07-14,11.75,11.97,11.68,11.95,364141,0
2015-07-15,11.95,11.95,11.64,11.68,337098,0
2015-07-16,11.75,11.75,11.17,11.42,533600,0
2015-07-17,11.48,11.49,11.23,11.38,414500,0
2015-07-20,11.39,11.41,11.05,11.14,416300,0
2015-07-21,11.1,11.26,11.01,11.07,312600,0
2015-07-22,11.05,11.1,10.87,11.02,283500,0
2015-07-23,11.08,11.2,10.69,10.7,348800,0
2015-07-24,10.8,10.81,10.43,10.75,553900,0
2015-07-27,10.71,10.93,10.6,10.75,573700,0
2015-07-28,10.75,10.82,10.52,10.79,445100,0
2015-07-29,10.74,11.05,10.71,10.94,258100,0
2015-07-30,10.93,11.07,10.8,10.88,237200,0
2015-07-31,10.89,10.96,10.76,10.86,198400,0
2015-08-03,10.9,10.97,10.52,10.58,321128,0
2015-08-04,10.58,10.66,10.45,10.63,457100,0
2015-08-05,10.73,11.09,10.73,11.01,536700,0
2015-08-06,11.04,11.23,10.71,10.87,270997,0
2015-08-07,10.87,10.99,10.66,10.82,256200,0
2015-08-10,10.86,11.14,10.86,11.03,455500,0
2015-08-11,10.99,11.09,10.92,11.03,206250,0
2015-08-12,10.9,11.11,10.77,11.04,225800,0
2015-08-13,11.08,11.18,10.98,10.99,197800,0
2015-08-14,10.94,11.18,10.94,11.05,364300,0
2015-08-17,11.05,11.11,10.9,10.95,274200,0
2015-08-18,10.46,10.55,9.8,10.17,1065100,0
2015-08-19,10.16,10.51,9.99,10.38,497900,0
2015-08-20,10.31,10.65,9.95,9.97,468400,0
2015-08-21,9.8,10.12,9.62,10,758700,0
2015-08-24,9.38,9.93,9.21,9.69,555695,0
2015-08-25,9.77,10,9.56,9.58,508400,0
2015-08-26,9.75,10.04,9.54,9.98,415200,0
2015-08-27,10.05,10.26,9.87,10.21,435200,0
2015-08-28,10.23,10.63,10.21,10.47,404600,0
2015-08-31,10.4,10.91,10.27,10.82,568300,0
2015-09-01,10.75,10.91,10.3,10.43,850700,0
2015-09-02,12.55,13.51,12.06,13.32,5133700,0
2015-09-03,13.25,14.74,13.12,13.94,2768600,0
2015-09-04,13.75,14.16,13.75,13.95,772600,0
2015-09-08,14.1,14.11,13.06,13.2,1164900,0
2015-09-09,13.38,13.83,13.04,13.07,522300,0
2015-09-10,13.13,13.59,13.1,13.56,468665,0
2015-09-11,13.47,13.53,12.93,13.14,426100,0
2015-09-14,13.14,13.15,12.86,12.99,299800,0
2015-09-15,12.96,13.25,12.89,13.19,346900,0
2015-09-16,13.23,13.87,13.2,13.74,457500,0
2015-09-17,13.79,13.87,13.48,13.51,258998,0
2015-09-18,13.36,13.73,13.33,13.58,547800,0
2015-09-21,13.7,13.77,13.54,13.62,311600,0
2015-09-22,13.48,13.66,12.97,13.2,383800,0
2015-09-23,13.16,13.3,12.75,12.91,263800,0
2015-09-24,12.89,13.05,12.81,13.01,266159,0
2015-09-25,13.15,13.21,12.61,12.62,339400,0
2015-09-28,12.59,12.71,12.21,12.37,446652,0
2015-09-29,12.41,12.48,12.22,12.24,257000,0
2015-09-30,12.4,12.7,12.26,12.61,415100,0
2015-10-01,12.68,12.68,12.06,12.33,420500,0
2015-10-02,12.22,12.67,12.1,12.64,299200,0
2015-10-05,12.79,13.4,12.79,13.21,480017,0
2015-10-06,13.16,13.4,12.82,12.83,302600,0
2015-10-07,12.86,13.31,12.67,12.99,324600,0
2015-10-08,13,13.36,12.9,13.15,387500,0
2015-10-09,13.17,13.35,12.47,12.78,446700,0
2015-10-12,12.83,12.83,12.43,12.51,331115,0
2015-10-13,12.43,12.98,12.33,12.69,478000,0
2015-10-14,12.69,12.88,12.37,12.45,172900,0
2015-10-15,12.48,12.71,12.04,12.7,385300,0
2015-10-16,12.69,12.88,12.52,12.84,430500,0
2015-10-19,12.78,13,12.56,12.62,222837,0
2015-10-20,12.59,13.1,12.55,12.96,191524,0
2015-10-21,13.06,13.13,12.65,12.69,226700,0
2015-10-22,12.72,12.97,12.53,12.84,259700,0
2015-10-23,12.87,12.87,12.31,12.61,344100,0
2015-10-26,12.63,12.85,12.53,12.67,180700,0
2015-10-27,12.7,12.83,12.22,12.37,510700,0
2015-10-28,12.46,12.83,12.26,12.6,517800,0
2015-10-29,12.65,12.88,12.42,12.79,434700,0
2015-10-30,12.76,13.07,12.35,12.51,457500,0
2015-11-02,12.47,12.69,11.65,12.42,580877,0
2015-11-03,12.4,12.72,12.31,12.64,492100,0
2015-11-04,12.71,12.71,12.22,12.49,199329,0
2015-11-05,12.52,12.69,12.25,12.62,289600,0
2015-11-06,12.5,12.57,12.21,12.52,237300,0
2015-11-09,12.48,12.67,11.96,12.01,259124,0
2015-11-10,12,12.19,11.55,11.9,248100,0
2015-11-11,11.83,11.83,11.11,11.36,259100,0
2015-11-12,11.28,11.49,11.13,11.31,273400,0
2015-11-13,11.11,11.11,10.5,10.54,440900,0
2015-11-16,10.55,10.9,10.41,10.88,294200,0
2015-11-17,10.96,10.96,10.5,10.62,225700,0
2015-11-18,10.7,10.91,10.6,10.91,177900,0
2015-11-19,10.86,10.97,10.78,10.8,104000,0
2015-11-20,10.91,11.12,10.85,11.01,155700,0
2015-11-23,11.04,11.26,10.96,11.18,144800,0
2015-11-24,11.12,11.79,11.02,11.62,303600,0
2015-11-25,11.74,11.99,11.21,11.81,297300,0
2015-11-27,11.77,11.93,11.59,11.72,137100,0
2015-11-30,11.7,11.96,11.51,11.91,591100,0
2015-12-01,12.05,12.39,12.03,12.31,476664,0
2015-12-02,12.3,12.86,11.2,12.28,279449,0
2015-12-03,12.37,12.48,11.16,11.37,549604,0
2015-12-04,11.3,11.84,11.28,11.54,434100,0
2015-12-07,11.53,11.91,11.1,11.58,547200,0
2015-12-08,11.51,11.98,11.39,11.69,1138520,0
2015-12-09,14,17.42,14,17.08,7359900,0
2015-12-10,16.7,16.89,15.65,16,2443300,0
2015-12-11,15.74,16.08,15.67,15.97,904800,0
2015-12-14,16.03,17.01,16.03,16.31,991138,0
2015-12-15,16.42,16.67,16.08,16.21,540400,0
2015-12-16,16.32,16.63,15.98,16.37,485200,0
2015-12-17,16.37,16.58,16,16.16,486000,0
2015-12-18,16.42,16.75,16.03,16.25,939100,0
2015-12-21,16.33,16.48,15.67,15.86,928500,0
2015-12-22,15.83,16.31,15.34,15.79,677448,0
2015-12-23,15.99,16.06,15.7,15.92,482600,0
2015-12-24,15.87,15.97,15.74,15.78,219405,0
2015-12-28,15.78,15.95,15.61,15.82,475482,0
2015-12-29,15.83,16.26,15.83,16.07,423561,0
2015-12-30,16.06,16.31,15.9578,16.09,326897,0
2015-12-31,16.07,16.26,15.71,15.76,539409,0
2016-01-04,15.55,16.4,15.51,16.11,495946,0
2016-01-05,16.22,16.28,15.821,16.2,383367,0
2016-01-06,16.07,16.4399,15.96,16.23,491921,0
2016-01-07,16.02,16.55,15.51,15.65,269288,0
2016-01-08,15.6,15.67,14.81,14.85,523182,0
2016-01-11,14.97,14.97,14.27,14.55,839048,0
2016-01-12,14.62,14.94,14.2,14.46,494088,0
2016-01-13,14.54,14.74,13.98,14.06,359171,0
2016-01-14,14.09,14.24,13.71,13.88,319174,0
2016-01-15,13.52,14.17,13.41,14.07,455558,0
2016-01-19,14.18,14.18,13.6,13.79,340800,0
2016-01-20,13.59,13.995,13.32,13.73,670382,0
2016-01-21,13.76,14.0425,13.38,13.91,1786027,0
2016-01-22,14.1,14.44,14.02,14.14,339309,0
2016-01-25,14.1,14.3,13.78,13.81,160028,0
2016-01-26,13.92,14.34,13.75,14.05,349599,0
2016-01-27,13.98,14.54,13.915,14.13,300570,0
2016-01-28,14.22,14.63,14.13,14.56,306230,0
2016-01-29,14.66,14.95,14.47,14.78,362859,0
2016-02-01,14.71,15.01,14.45,14.71,501905,0
2016-02-02,14.77,16.23,14.62,15.53,965943,0
2016-02-03,15.59,15.73,15.06,15.62,364323,0
2016-02-04,15.39,16.13,15.36,15.75,714179,0
2016-02-05,15.58,15.59,14.25,14.25,405585,0
2016-02-08,14.1,14.86,14.08,14.57,446924,0
2016-02-09,14.45,14.82,14.27,14.36,471704,0
2016-02-10,14.44,14.735,13.87,13.91,490299,0
2016-02-11,13.81,14.18,13.71,13.88,375349,0
2016-02-12,14.1,14.36,13.76,13.96,467573,0
2016-02-16,13.99,14.59,13.77,14.55,556839,0
2016-02-17,14.5,14.99,14.33,14.8,460142,0
2016-02-18,14.79,15.35,14.77,15.1,337353,0
2016-02-19,15.07,15.23,14.84,15.09,491104,0
2016-02-22,15.21,15.78,15.03,15.54,517739,0
2016-02-23,15.44,15.91,15.29,15.63,396668,0
2016-02-24,15.48,15.75,15.33,15.73,209838,0
2016-02-25,15.71,15.71,15.33,15.48,275708,0
2016-02-26,15.5,16,15.5,15.57,566541,0
2016-02-29,16.47,17.03,16.38,16.62,2363732,0
2016-03-01,16.62,16.89,16.05,16.37,882116,0
2016-03-02,16.42,17.41,16.37,17.4,713730,0
2016-03-03,17.27,17.87,17.06,17.84,657540,0
2016-03-04,17.79,18.38,17.52,17.73,782047,0
2016-03-07,17.59,18.61,17.56,18.5,653336,0
2016-03-08,18.5,18.54,17.43,17.56,982239,0
2016-03-09,18.41,19.3458,18.26,19,2503615,0
2016-03-10,19.21,19.99,19.125,19.53,1021265,0
2016-03-11,19.64,19.83,19.06,19.58,680725,0
2016-03-14,19.56,20.06,19.465,19.79,541517,0
2016-03-15,19.6,19.74,19.25,19.42,414879,0
2016-03-16,19.31,19.69,18.945,19.62,319615,0
2016-03-17,19.5,20.25,19.5,20.06,448262,0
2016-03-18,20.06,20.06,19.54,19.78,558928,0
2016-03-21,19.68,20.28,19.65,20.18,489177,0
2016-03-22,20.18,20.2,19.39,19.39,562269,0
2016-03-23,19.23,19.23,18.52,18.62,570364,0
2016-03-24,19.52,19.95,18.91,19.76,1350181,0
2016-03-28,19.84,19.98,19.6,19.74,455381,0
2016-03-29,19.61,20.15,19.53,20.01,309715,0
2016-03-30,20.08,20.26,19.71,19.9,281340,0
2016-03-31,19.89,20.69,19.89,20.34,631196,0
2016-04-01,20.18,20.44,19.86,20.24,297789,0
2016-04-04,20.3,20.55,19.76,19.85,264890,0
2016-04-05,19.77,19.98,18.93,19.04,590565,0
2016-04-06,19.07,19.53,19,19.39,325591,0
2016-04-07,19.27,19.41,17.54,17.79,867551,0
2016-04-08,17.86,17.86,17.05,17.25,630430,0
2016-04-11,17.32,17.6,17.18,17.37,473122,0
2016-04-12,17.34,17.58,16.96,17.2,340889,0
2016-04-13,17.35,17.625,17.2,17.48,236579,0
2016-04-14,17.55,17.66,17.2863,17.37,174893,0
2016-04-15,17.28,17.685,17.28,17.38,231287,0
2016-04-18,17.25,17.5,17.06,17.28,254495,0
2016-04-19,17.39,17.66,17.3,17.41,171156,0
2016-04-20,17.35,17.55,17.22,17.23,176840,0
2016-04-21,17.28,17.32,17.0401,17.16,195541,0
2016-04-22,17.24,17.41,17.05,17.1,211083,0
2016-04-25,17.13,17.3,17.02,17.1,222130,0
2016-04-26,17.05,17.52,17,17.47,337035,0
2016-04-27,17.53,18.01,17.48,17.98,286204,0
2016-04-28,17.94,18.27,17.51,17.53,349816,0
2016-04-29,17.5,17.57,17.29,17.53,282064,0
2016-05-02,17.52,17.84,17.29,17.53,222275,0
2016-05-03,17.46,17.73,16.89,17.3,215957,0
2016-05-04,17.23,17.54,17.05,17.09,175844,0
2016-05-05,17.19,17.19,16.46,16.54,244506,0
2016-05-06,16.43,16.94,16.27,16.55,366304,0
2016-05-09,16.48,16.82,16.47,16.66,195076,0
2016-05-10,16.65,16.712,16.49,16.58,227957,0
2016-05-11,16.33,16.4,15.82,15.87,389433,0
2016-05-12,15.88,16.08,15.59,15.78,426016,0
2016-05-13,15.68,16.06,15.43,15.77,453232,0
2016-05-16,15.77,16.2,15.66,15.97,427165,0
2016-05-17,15.91,16.405,15.82,16.04,261029,0
2016-05-18,15.94,16.1,15.48,15.53,346738,0
2016-05-19,15.49,15.83,15.39,15.45,295184,0
2016-05-20,15.57,15.83,15.53,15.74,257915,0
2016-05-23,15.77,15.84,15.36,15.46,252805,0
2016-05-24,15.59,15.84,15.45,15.69,282908,0
2016-05-25,15.68,15.9,15.55,15.78,181912,0
2016-05-26,15.86,16.1,15.35,15.42,314493,0
2016-05-27,15.4,15.64,15.1,15.41,498228,0
2016-05-31,15.51,15.9499,15.23,15.32,795181,0
2016-06-01,15.84,16.65,14.68,15.62,1423060,0
2016-06-02,15.47,15.47,14.6,14.91,714002,0
2016-06-03,14.93,14.93,14.6,14.8,310860,0
2016-06-06,14.8,15.04,14.76,14.88,420923,0
2016-06-07,14.85,15.03,14.81,14.98,353680,0
2016-06-08,14.99,15.5,14.99,15.35,310932,0
2016-06-09,15.34,15.34,14.83,15.005,449368,0
2016-06-10,14.85,14.92,14.34,14.36,331419,0
2016-06-13,14.41,14.82,14.34,14.76,380805,0
2016-06-14,14.66,14.87,14.52,14.6,401478,0
2016-06-15,14.62,15.2,14.58,14.92,213670,0
2016-06-16,14.89,15.19,14.57,14.66,258885,0
2016-06-17,14.7,15.14,14.63,14.83,336497,0
2016-06-20,14.98,15.44,14.98,15.02,209630,0
2016-06-21,14.9,15.12,14.71,14.83,177801,0
2016-06-22,14.89,14.96,14.78,14.79,257260,0
2016-06-23,14.97,15.085,14.86,14.94,203080,0
2016-06-24,14.42,14.71,14.229,14.43,455777,0
2016-06-27,14.26,14.53,13.55,13.66,330350,0
2016-06-28,13.76,14.04,13.71,13.77,316663,0
2016-06-29,13.91,14.35,13.91,14.18,168302,0
2016-06-30,14.2,14.5,13.88,14.17,339296,0
2016-07-01,14.24,14.5,13.93,14.3,342526,0
2016-07-05,14.2,14.34,13.79,13.85,192811,0
2016-07-06,13.84,14.15,13.81,14.07,123835,0
2016-07-07,14.08,14.31,13.84,14.19,126825,0
2016-07-08,14.37,14.73,14.09,14.59,182619,0
2016-07-11,14.68,14.89,14.62,14.815,119517,0
2016-07-12,14.88,15.23,14.88,15.06,135078,0
2016-07-13,15.07,15.08,14.81,14.85,78873,0
2016-07-14,14.96,15.01,14.685,14.71,133910,0
2016-07-15,14.76,14.78,14.51,14.62,114817,0
2016-07-18,14.61,14.83,14.46,14.66,117038,0
2016-07-19,14.6,14.76,14.22,14.58,131880,0
2016-07-20,14.61,14.62,14.2,14.53,117665,0
2016-07-21,14.52,14.68,14.34,14.53,124949,0
2016-07-22,14.48,14.48,13.96,13.99,253472,0
2016-07-25,14,14.22,13.86,14.12,188337,0
2016-07-26,14.16,14.42,14.07,14.36,221142,0
2016-07-27,14.43,14.72,14.32,14.62,266685,0
2016-07-28,14.64,14.64,14.21,14.42,161399,0
2016-07-29,14.43,14.56,14.14,14.56,152955,0
2016-08-01,14.55,14.55,14.31,14.44,186059,0
2016-08-02,14.44,14.49,13.7925,13.85,202630,0
2016-08-03,13.78,13.905,13.26,13.74,454897,0
2016-08-04,13.68,14.045,13.68,13.85,175191,0
2016-08-05,13.89,14.62,13.89,14.55,193076,0
2016-08-08,14.5,14.74,14.48,14.69,320144,0
2016-08-09,14.64,14.82,14.32,14.53,373911,0
2016-08-10,14.56,14.81,14.33,14.37,158576,0
2016-08-11,14.44,14.61,14.01,14.57,217816,0
2016-08-12,14.57,14.77,14.42,14.54,103203,0
2016-08-15,14.54,14.84,14.54,14.71,105771,0
2016-08-16,14.64,14.71,14.52,14.64,84757,0
2016-08-17,14.6,14.71,14.47,14.61,111155,0
2016-08-18,14.65,14.96,14.61,14.89,138313,0
2016-08-19,14.84,14.94,14.7,14.78,135751,0
2016-08-22,14.7,14.96,14.1,14.8,125004,0
2016-08-23,14.89,14.97,14.83,14.88,117831,0
2016-08-24,14.83,14.9,14.64,14.83,146998,0
2016-08-25,14.76,15.07,14.62,14.87,99064,0
2016-08-26,14.87,14.91,14.01,14.49,171763,0
2016-08-29,14.48,15.08,14.43,14.84,417378,0
2016-08-30,14.86,14.97,14.67,14.75,187137,0
2016-08-31,14.66,15.05,14.34,14.96,871823,0
2016-09-01,15.96,17.2,15.41,16.65,1593484,0
2016-09-02,16.58,17.06,16.32,16.39,581729,0
2016-09-06,16.53,16.67,16.01,16.66,299290,0
2016-09-07,16.7,16.72,16.42,16.68,131611,0
2016-09-08,16.63,16.99,16.37,16.38,149942,0
2016-09-09,16.28,16.39,16,16,216517,0
2016-09-12,15.9,16.25,15.81,16.18,96774,0
2016-09-13,16.04,16.18,15.71,15.79,100705,0
2016-09-14,15.82,16,15.655,15.91,139214,0
2016-09-15,15.91,16.15,15.79,16.11,132821,0
2016-09-16,16.07,16.18,15.8201,15.95,264515,0
2016-09-19,16.06,16.19,15.98,16.08,93840,0
2016-09-20,16.08,16.08,15.76,15.92,104294,0
2016-09-21,15.9,16.07,15.8,16.03,110627,0
2016-09-22,16.16,16.24,16.0228,16.08,113758,0
2016-09-23,16.08,16.19,16.01,16.03,117214,0
2016-09-26,15.98,15.98,15.39,15.6,258574,0
2016-09-27,15.65,15.77,15.56,15.71,142421,0
2016-09-28,15.7,15.72,15.25,15.45,320983,0
2016-09-29,15.47,15.57,15.16,15.17,105356,0
2016-09-30,15.24,15.35,15.12,15.15,212587,0
2016-10-03,15.21,15.38,15.08,15.28,181556,0
2016-10-04,15.28,15.4,15.09,15.3,192489,0
2016-10-05,15.32,15.56,15.22,15.26,172464,0
2016-10-06,14.94,14.97,14.62,14.79,354961,0
2016-10-07,14.87,15.2,14.67,14.7,348210,0
2016-10-10,14.76,14.92,14.73,14.75,148263,0
2016-10-11,14.76,14.76,14.31,14.54,383050,0
2016-10-12,14.55,14.66,14.08,14.43,453761,0
2016-10-13,14.43,14.61,14.25,14.29,695961,0
2016-10-14,14.39,14.62,14.39,14.39,251729,0
2016-10-17,14.4,14.45,13.83,13.86,211270,0
2016-10-18,13.94,14.02,13.8,13.87,131255,0
2016-10-19,13.89,13.965,13.85,13.87,151369,0
2016-10-20,13.87,13.88,13.61,13.71,143600,0
2016-10-21,13.59,13.59,13.38,13.4,144825,0
2016-10-24,13.5,13.63,13.28,13.29,212734,0
2016-10-25,13.22,13.25,13.01,13.19,209497,0
2016-10-26,13.1,13.39,13.1,13.17,123935,0
2016-10-27,13.19,13.33,12.965,13.01,159991,0
2016-10-28,13.09,13.73,13.04,13.3,316807,0
2016-10-31,13.3,13.41,13.24,13.37,150075,0
2016-11-01,13.37,13.52,12.92,13.03,184534,0
2016-11-02,12.98,13.35,12.98,13.13,234028,0
2016-11-03,13.12,13.24,13.08,13.11,232025,0
2016-11-04,13.04,13.475,13.04,13.27,164186,0
2016-11-07,13.49,13.83,13.42,13.46,182845,0
2016-11-08,13.49,13.53,13.23,13.42,88612,0
2016-11-09,13.24,13.91,12.9,13.88,131264,0
2016-11-10,14.01,14.44,13.71,14.22,178486,0
2016-11-11,14.22,14.76,14.21,14.72,206396,0
2016-11-14,14.87,15.47,14.86,15.11,169978,0
2016-11-15,15.06,15.14,14.73,15.08,215589,0
2016-11-16,15.09,15.39,15.09,15.26,125261,0
2016-11-17,15.33,15.55,15.21,15.4,135142,0
2016-11-18,15.35,15.405,15.08,15.29,112677,0
2016-11-21,15.27,15.42,15.2,15.29,90567,0
2016-11-22,15.35,15.77,15.34,15.72,190248,0
2016-11-23,15.59,15.73,15.25,15.43,138837,0
2016-11-25,15.5,15.86,15.48,15.53,71749,0
2016-11-28,15.5,15.6,15.315,15.34,89211,0
2016-11-29,15.43,15.79,15.09,15.11,269774,0
2016-11-30,15.1,15.32,14.4,14.42,196722,0
2016-12-01,14.4,14.83,13.98,14.08,387700,0
2016-12-02,14.08,14.34,13.99,14.07,193517,0
2016-12-05,14.18,14.86,14.18,14.71,334235,0
2016-12-06,14.86,14.89,14.06,14.67,512147,0
2016-12-07,12.42,14.08,12.11,12.75,3174550,0
2016-12-08,12.91,12.94,12.39,12.82,788726,0
2016-12-09,12.83,13.13,12.77,12.95,346657,0
2016-12-12,12.87,12.915,12.25,12.32,391720,0
2016-12-13,12.36,12.73,12.36,12.49,602133,0
2016-12-14,12.5,12.71,12.36,12.66,239330,0
2016-12-15,12.73,12.82,12.49,12.61,270101,0
2016-12-16,12.59,12.84,12.45,12.565,448590,0
2016-12-19,12.63,12.69,12.22,12.35,376973,0
2016-12-20,12.44,12.63,12.33,12.62,236332,0
2016-12-21,12.56,12.56,12.23,12.25,250818,0
2016-12-22,12.22,12.29,11.66,11.68,395042,0
2016-12-23,11.7,11.95,11.7,11.8,231015,0
2016-12-27,11.8,12.07,11.72,11.77,193795,0
2016-12-28,11.77,11.8385,11.53,11.78,273460,0
2016-12-29,11.44,11.75,11.29,11.68,227288,0
2016-12-30,11.86,11.92,11.64,11.72,382443,0
2017-01-03,11.85,12.16,11.79,12.11,357388,0
2017-01-04,12.14,12.63,12.13,12.5,404491,0
2017-01-05,12.34,12.35,11.8465,11.98,363332,0
2017-01-06,12.04,12.04,11.73,11.75,457915,0
2017-01-09,11.75,11.85,11.59,11.61,407845,0
2017-01-10,11.59,12.01,11.59,11.9199,997030,0
2017-01-11,11.95,12,11.71,11.81,329039,0
2017-01-12,11.8,11.95,11.51,11.73,262703,0
2017-01-13,11.74,11.9599,11.74,11.88,117256,0
2017-01-17,11.97,12.41,11.8768,12.09,263194,0
2017-01-18,12.05,12.05,11.63,11.82,262359,0
2017-01-19,11.81,11.87,11.56,11.67,238831,0
2017-01-20,11.68,11.89,11.67,11.83,131039,0
2017-01-23,11.84,11.8797,11.66,11.76,105553,0
2017-01-24,11.78,12.16,11.78,12.02,205971,0
2017-01-25,12.02,12.15,11.8428,12.01,367459,0
2017-01-26,12,12.09,11.72,11.77,237131,0
2017-01-27,11.75,11.75,11.46,11.6,207928,0
2017-01-30,11.52,11.52,11.34,11.46,177646,0
2017-01-31,11.35,11.6,11.01,11.46,514885,0
2017-02-01,11.52,11.56,11.02,11.33,386111,0
2017-02-02,11.32,11.41,11.03,11.03,307550,0
2017-02-03,11.01,11.03,10.67,10.79,517323,0
2017-02-06,10.77,11.07,10.7,10.75,300758,0
2017-02-07,10.72,10.82,10.22,10.29,467274,0
2017-02-08,10.27,10.38,10.18,10.37,467255,0
2017-02-09,10.4,10.64,10.39,10.4,392143,0
2017-02-10,10.48,10.81,10.48,10.81,332117,0
2017-02-13,10.79,10.86,9.99,10.41,649014,0
2017-02-14,10.42,10.74,10.35,10.63,353437,0
2017-02-15,10.53,10.82,10.53,10.74,267875,0
2017-02-16,10.74,10.9,10.595,10.65,239422,0
2017-02-17,10.67,10.79,10.55,10.71,244572,0
2017-02-21,10.78,10.92,10.65,10.72,196027,0
2017-02-22,10.71,10.82,10.6,10.72,176355,0
2017-02-23,10.79,10.86,10.47,10.5,141161,0
2017-02-24,10.4,10.71,10.35,10.61,155375,0
2017-02-27,10.65,10.91,10.46,10.82,189029,0
2017-02-28,10.8,10.83,10.44,10.46,177066,0
2017-03-01,10.6,10.96,10.11,10.15,402849,0
2017-03-02,10.18,10.71,10.07,10.11,474181,0
2017-03-03,10.06,10.15,9.68,9.73,333718,0
2017-03-06,9.74,9.85,9.46,9.55,402878,0
2017-03-07,9.5,9.6,9.29,9.3,485969,0
2017-03-08,8.5,9.58,8.4,9.27,1978558,0
2017-03-09,9.22,9.27,8.74,8.9,561460,0
2017-03-10,8.99,9.63,8.89,9.4,607278,0
2017-03-13,9.37,9.43,9,9.14,374859,0
2017-03-14,9.15,9.28,9.08,9.15,212263,0
2017-03-15,9.15,9.33,9.07,9.27,291366,0
2017-03-16,9.25,9.42,9.16,9.33,201178,0
2017-03-17,9.3,9.475,9.15,9.44,436344,0
2017-03-20,9.41,9.73,9.22,9.31,288344,0
2017-03-21,9.35,9.35,8.97,8.99,249248,0
2017-03-22,8.92,8.92,8.53,8.64,577776,0
2017-03-23,8.62,8.76,8.46,8.52,512768,0
2017-03-24,8.5,8.7099,8.47,8.65,269709,0
2017-03-27,8.55,8.885,8.53,8.82,295452,0
2017-03-28,8.77,9.09,8.71,9.05,285007,0
2017-03-29,9.04,9.36,9,9.27,283224,0
2017-03-30,9.24,9.26,9.1,9.2,187911,0
2017-03-31,9.2,9.34,9.12,9.31,217245,0
2017-04-03,9.25,9.36,8.75,8.78,341425,0
2017-04-04,8.71,8.78,8.46,8.58,387958,0
2017-04-05,8.53,8.645,8.4,8.4,340838,0
2017-04-06,8.45,8.72,8.43,8.69,273967,0
2017-04-07,8.65,8.85,8.57,8.7,256984,0
2017-04-10,8.75,8.995,8.75,8.87,271226,0
2017-04-11,8.86,9.11,8.75,9.01,198993,0
2017-04-12,8.95,9.1,8.92,9.01,150663,0
2017-04-13,9.04,9.07,8.71,8.73,183918,0
2017-04-17,8.73,8.88,8.68,8.83,243321,0
2017-04-18,8.76,8.98,8.76,8.93,181679,0
2017-04-19,8.94,9.15,8.93,9.05,221881,0
2017-04-20,9.1,9.43,9.1,9.24,240862,0
2017-04-21,9.23,9.24,8.91,9.05,188080,0
2017-04-24,9.22,9.39,9.03,9.05,166271,0
2017-04-25,9.12,9.19,8.87,9.02,255422,0
2017-04-26,9.05,9.49,8.86,9.32,549488,0
2017-04-27,9.32,9.33,9.09,9.28,267303,0
2017-04-28,9.26,9.3,9.06,9.15,161569,0
2017-05-01,9.15,9.16,8.95,9.03,153239,0
2017-05-02,9.09,9.3,9.02,9.19,194578,0
2017-05-03,9.18,9.23,9.02,9.07,139197,0
2017-05-04,9.07,9.25,8.845,8.89,145364,0
2017-05-05,8.95,9.08,8.91,9.06,163961,0
2017-05-08,9.05,9.48,9.05,9.25,245787,0
2017-05-09,9.25,9.39,9.17,9.21,219992,0
2017-05-10,9.15,9.19,9.01,9.13,123926,0
2017-05-11,9.04,9.05,8.55,8.61,225466,0
2017-05-12,8.55,8.6,8.34,8.35,207962,0
2017-05-15,8.37,8.47,8.2,8.26,177940,0
2017-05-16,8.25,8.34,8.14,8.2,214337,0
2017-05-17,8.14,8.26,7.95,8.03,193162,0
2017-05-18,7.97,8.15,7.88,7.93,200738,0
2017-05-19,7.94,7.97,7.72,7.74,218026,0
2017-05-22,7.74,7.97,7.7001,7.89,283922,0
2017-05-23,7.91,8,7.7,7.87,242158,0
2017-05-24,7.87,8.175,7.86,8.01,286194,0
2017-05-25,8.1,8.34,8.05,8.25,360499,0
2017-05-26,8.23,8.36,7.78,8.25,259625,0
2017-05-30,8.25,8.52,8.2275,8.5,968425,0
2017-05-31,8.5,9.74,8.5,9.41,1883984,0
2017-06-01,9.23,9.4,8.485,8.74,1021323,0
2017-06-02,8.73,8.92,8.5,8.88,785864,0
2017-06-05,8.85,8.95,8.595,8.62,474009,0
2017-06-06,8.6,8.68,8.28,8.33,483986,0
2017-06-07,8.39,8.44,8.26,8.35,320652,0
2017-06-08,8.4,8.66,8.34,8.43,244671,0
2017-06-09,8.43,9,8.37,9,627234,0
2017-06-12,9.02,9.42,8.87,8.92,422346,0
2017-06-13,8.92,8.97,8.75,8.94,375233,0
2017-06-14,8.95,8.96,8.765,8.91,232218,0
2017-06-15,8.81,8.92,8.54,8.67,178494,0
2017-06-16,8.63,8.64,8.41,8.61,772860,0
2017-06-19,8.65,8.9,8.495,8.77,444469,0
2017-06-20,8.77,8.77,8.35,8.5,772659,0
2017-06-21,8.52,8.54,8.27,8.35,203159,0
2017-06-22,8.33,8.57,8.33,8.49,397595,0
2017-06-23,8.45,8.785,8.35,8.73,758291,0
2017-06-26,8.79,9.06,8.6425,8.96,172557,0
2017-06-27,8.95,9.13,8.94,8.97,378126,0
2017-06-28,9.03,9.29,9,9.07,349761,0
2017-06-29,9.06,9.4718,9.01,9.38,355409,0
2017-06-30,9.43,9.91,9.43,9.78,522742,0
2017-07-03,9.78,10.1,9.76,10,331016,0
2017-07-05,9.95,9.95,9.68,9.85,543244,0
2017-07-06,9.99,10.24,9.56,9.66,597103,0
2017-07-07,9.69,9.74,9.47,9.67,342277,0
2017-07-10,9.68,9.68,9.24,9.35,269916,0
2017-07-11,9.35,9.35,8.88,9.09,451048,0
2017-07-12,9.21,9.4,9.03,9.28,437334,0
2017-07-13,9.35,9.73,9.29,9.63,512668,0
2017-07-14,9.65,9.74,9.475,9.48,185167,0
2017-07-17,9.52,9.751,9.45,9.5,216565,0
2017-07-18,9.44,9.44,9.18,9.33,185135,0
2017-07-19,9.34,9.62,9.205,9.56,167274,0
2017-07-20,9.58,9.74,9.53,9.64,135336,0
2017-07-21,9.68,9.68,9.41,9.55,346903,0
2017-07-24,9.51,9.54,9.3,9.45,233148,0
2017-07-25,9.49,9.97,9.49,9.7,237699,0
2017-07-26,9.7,9.75,9.56,9.65,146805,0
2017-07-27,9.66,9.99,9.58,9.95,122508,0
2017-07-28,9.95,10.18,9.82,10.09,220480,0
2017-07-31,10.12,10.17,9.93,10.08,154589,0
2017-08-01,10.08,10.42,10.03,10.32,231012,0
2017-08-02,10.34,10.37,9.95,9.975,133898,0
2017-08-03,9.97,10.23,9.78,9.88,204747,0
2017-08-04,9.89,10.23,9.78,10.01,203249,0
2017-08-07,10.05,10.23,9.86,9.98,230663,0
2017-08-08,10.03,10.39,10.03,10.2,156492,0
2017-08-09,10.07,10.22,9.87,10.09,398740,0
2017-08-10,10,10.18,9.9,10.01,543161,0
2017-08-11,10.01,10.12,9.68,10.02,247095,0
2017-08-14,10.08,10.15,9.79,10.07,375312,0
2017-08-15,10.08,10.08,9.59,9.8,365663,0
2017-08-16,9.87,9.96,9.51,9.55,296522,0
2017-08-17,9.51,9.5896,9.22,9.3,264036,0
2017-08-18,9.22,9.2705,9.1,9.24,263161,0
2017-08-21,9.21,9.33,9.09,9.14,824117,0
2017-08-22,9.14,9.44,9.14,9.38,206047,0
2017-08-23,9.35,9.57,9.27,9.4,173488,0
2017-08-24,9.5,10.08,9.5,9.72,245216,0
2017-08-25,9.72,10.07,9.71,10.04,193132,0
2017-08-28,10.05,10.22,10.02,10.13,309069,0
2017-08-29,9.94,10.08,9.78,10.07,432498,0
2017-08-30,10.76,11.4,8.84,9.14,2564634,0
2017-08-31,9.28,9.28,8.91,9.04,832763,0
2017-09-01,9.01,9.46,9,9.09,389724,0
2017-09-05,9.16,9.28,8.87,8.89,438068,0
2017-09-06,8.5,8.84,8.265,8.76,1431160,0
2017-09-07,8.8,8.95,8.7,8.8,310804,0
2017-09-08,8.78,8.79,8.4,8.46,291087,0
2017-09-11,8.55,8.65,8.39,8.42,310108,0
2017-09-12,8.43,8.63,8.43,8.47,320715,0
2017-09-13,8.5,8.63,8.4,8.53,193565,0
2017-09-14,8.52,8.58,8.415,8.49,230040,0
2017-09-15,8.48,8.68,8.42,8.61,858227,0
2017-09-18,8.61,8.66,8.47,8.52,189731,0
2017-09-19,8.5,8.56,8.39,8.43,239780,0
2017-09-20,8.41,8.49,8.27,8.46,312233,0
2017-09-21,8.49,8.55,8.26,8.3,197301,0
2017-09-22,8.26,8.32,8.12,8.18,193083,0
2017-09-25,8.17,8.58,8.17,8.34,221253,0
2017-09-26,8.36,8.5,8.34,8.47,186529,0
2017-09-27,8.46,8.73,8.46,8.65,259366,0
2017-09-28,8.68,8.795,8.57,8.655,366866,0
2017-09-29,8.69,8.9,8.595,8.81,263866,0
2017-10-02,8.78,8.87,8.64,8.78,264546,0
2017-10-03,8.78,8.88,8.4,8.42,325469,0
2017-10-04,8.44,8.55,8.235,8.32,187538,0
2017-10-05,8.33,8.83,8.29,8.61,422373,0
2017-10-06,8.6,8.61,8.41,8.45,165580,0
2017-10-09,8.44,8.49,8,8.02,332791,0
2017-10-10,8.06,8.28,8.059,8.2,225625,0
2017-10-11,8.2,8.27,7.965,8.02,278369,0
2017-10-12,7.95,7.98,7.71,7.92,239022,0
2017-10-13,7.93,7.975,7.78,7.81,279136,0
2017-10-16,7.82,8.215,7.625,7.64,207182,0
2017-10-17,7.67,7.79,7.51,7.69,177359,0
2017-10-18,7.72,7.93,7.72,7.77,170306,0
2017-10-19,7.71,7.82,7.51,7.68,141609,0
2017-10-20,7.66,7.825,7.63,7.67,295395,0
2017-10-23,7.68,8.11,7.68,7.98,290690,0
2017-10-24,7.97,8.08,7.7,7.77,297761,0
2017-10-25,7.75,7.84,7.63,7.68,290690,0
2017-10-26,7.7,7.78,7.595,7.67,261007,0
2017-10-27,7.65,7.66,7.25,7.4,341322,0
2017-10-30,7.33,7.36,7.115,7.21,544318,0
2017-10-31,7.22,7.44,7.18,7.2,241533,0
2017-11-01,7.23,7.23,7.03,7.1,309379,0
2017-11-02,7.09,7.155,7.01,7.08,251925,0
2017-11-03,7.08,7.162,6.99,7.08,236118,0
2017-11-06,7.08,7.3,7.08,7.18,270371,0
2017-11-07,7.18,7.32,7.14,7.18,243069,0
2017-11-08,7.17,7.26,7.04,7.25,275589,0
2017-11-09,7.21,7.39,7.21,7.33,143971,0
2017-11-10,7.3,7.59,7.29,7.49,473809,0
