Date,Open,High,Low,Close,Volume,OpenInt
2011-07-21,11.962,12.162,10.291,10.353,3136319,0
2011-07-22,10.359,10.992,10.291,10.687,1208282,0
2011-07-25,10.603,11.164,10.603,11.102,854979,0
2011-07-26,11.364,11.413,10.837,11.36,952346,0
2011-07-27,11.357,11.357,10.372,10.465,813038,0
2011-07-28,10.547,10.896,10.525,10.571,513240,0
2011-07-29,10.135,10.291,9.948,10.048,533144,0
2011-08-01,10.278,10.278,9.4083,9.4239,416053,0
2011-08-02,9.4488,9.4488,8.4541,8.5289,1058277,0
2011-08-03,8.6755,8.9249,8.5414,8.8813,634698,0
2011-08-04,8.9655,9.2493,8.8096,8.8594,738235,0
2011-08-05,9.006,9.1183,7.8335,8.7815,667484,0
2011-08-08,8.0019,8.4198,7.874,8.136,771328,0
2011-08-09,8.1235,8.8033,8.111,8.7191,501391,0
2011-08-10,8.6069,8.7316,8.3667,8.5351,195227,0
2011-08-11,8.7222,8.8314,8.3449,8.4198,275273,0
2011-08-12,8.5383,8.5881,8.242,8.3106,350446,0
2011-08-15,8.1391,8.2264,7.874,7.9582,347752,0
2011-08-16,7.8023,7.9489,7.3595,7.5154,527529,0
2011-08-17,7.4936,7.5622,7.425,7.5279,190731,0
2011-08-18,7.4499,7.6713,7.3065,7.4811,218373,0
2011-08-19,7.3283,7.6526,7.3283,7.5466,427405,0
2011-08-22,7.7243,7.7243,7.453,7.4717,283598,0
2011-08-23,7.5216,7.6557,7.3532,7.6339,213547,0
2011-08-24,7.637,8.4042,7.637,8.189,549976,0
2011-08-25,8.4509,10.643,8.4509,9.4332,1866345,0
2011-08-26,9.686,9.979,8.7503,9.786,1033967,0
2011-08-29,10.057,10.54,9.754,10.303,921535,0
2011-08-30,10.44,11.367,10.241,10.955,1975516,0
2011-08-31,11.298,11.753,10.999,11.594,1326348,0
2011-09-01,11.71,11.847,11.289,11.507,672095,0
2011-09-02,11.226,11.226,10.808,10.896,481714,0
2011-09-06,10.244,10.805,9.991,10.681,450865,0
2011-09-07,10.961,11.379,10.715,11.254,406586,0
2011-09-08,11.226,11.264,10.808,11.139,191462,0
2011-09-09,10.849,11.579,10.74,11.516,544092,0
2011-09-12,11.258,11.691,11.077,11.625,573199,0
2011-09-13,11.694,11.694,11.229,11.688,281956,0
2011-09-14,11.679,11.679,10.759,10.762,833295,0
2011-09-15,10.837,10.837,9.48,9.62,849691,0
2011-09-16,9.652,9.652,8.8875,9.1027,774384,0
2011-09-19,8.8875,9.3335,8.8875,8.9686,276146,0
2011-09-20,8.9655,9.2991,8.3262,8.348,395360,0
2011-09-21,8.3293,8.822,8.1983,8.6599,334178,0
2011-09-22,8.8688,8.8688,8.3792,8.7316,379541,0
2011-09-23,8.8719,8.8719,8.3543,8.3792,279035,0
2011-09-26,8.4198,8.7316,7.8273,8.2451,332652,0
2011-09-27,8.5258,8.7877,8.2669,8.7285,277784,0
2011-09-28,9.137,9.137,8.6131,8.8314,471712,0
2011-09-29,9.0497,9.137,8.2233,8.7784,371553,0
2011-09-30,8.7316,8.8064,8.111,8.5289,1827062,0
2011-10-03,8.3979,8.7098,7.9613,8.0611,443349,0
2011-10-04,7.952,8.0549,7.7337,7.952,481442,0
2011-10-05,7.9083,7.952,7.7368,7.9458,205136,0
2011-10-06,7.9208,8.1547,7.7431,8.0611,219011,0
2011-10-07,8.0393,8.2482,7.8023,7.874,146625,0
2011-10-10,8.0736,8.1703,7.9208,8.1703,277130,0
2011-10-11,7.8273,8.2669,7.8273,8.1828,103530,0
2011-10-12,8.1672,8.2669,7.874,7.952,304721,0
2011-10-13,7.8273,8.0299,7.8023,7.8678,154883,0
2011-10-14,8.0268,8.6723,7.8584,8.6443,315996,0
2011-10-17,8.61,8.6412,7.8428,8.2264,229853,0
2011-10-18,8.32,9.0278,8.1983,8.9967,416117,0
2011-10-19,8.9218,9.3023,8.2638,8.3168,306440,0
2011-10-20,8.2888,8.3574,8.2108,8.295,136899,0
2011-10-21,8.4665,8.8875,8.2233,8.4291,218447,0
2011-10-24,8.5913,8.8251,8.1079,8.5726,520567,0
2011-10-25,8.5757,8.6162,8.2545,8.4291,207874,0
2011-10-26,8.4229,9.1214,8.1828,9.0528,332947,0
2011-10-27,9.3553,9.926,9.1152,9.595,404637,0
2011-10-28,9.605,9.82,9.3553,9.514,185283,0
2011-10-31,9.4769,9.53,9.0372,9.2586,62487,0
2011-11-01,8.8875,9.0247,8.1859,8.3044,381712,0
2011-11-02,8.6162,8.7004,8.2669,8.5632,309207,0
2011-11-03,9.62,10.419,8.9748,9.4332,1810458,0
2011-11-04,9.374,10.44,9.2929,10.175,434976,0
2011-11-07,10.238,10.291,9.995,10.141,269075,0
2011-11-08,10.26,10.275,9.979,10.088,130745,0
2011-11-09,9.3989,9.811,9.1276,9.1495,278275,0
2011-11-10,9.3584,9.633,9.2181,9.349,106137,0
2011-11-11,9.3989,9.695,9.2898,9.3771,159661,0
2011-11-14,9.3085,9.561,8.8594,8.9093,332302,0
2011-11-15,8.8189,9.2493,8.7815,9.1838,103427,0
2011-11-16,9.0434,9.1838,8.9093,9.0964,128565,0
2011-11-17,9.1744,9.19,8.7409,8.7503,215420,0
2011-11-18,8.8813,8.8844,8.1141,8.4353,503546,0
2011-11-21,7.952,7.9894,7.0321,7.3345,2675551,0
2011-11-22,7.3345,7.5216,7.0632,7.1849,939689,0
2011-11-23,7.1568,7.1849,7.0726,7.1131,406660,0
2011-11-25,7.0757,7.216,7.0445,7.0445,62801,0
2011-11-28,7.294,7.4406,7.0476,7.0851,373054,0
2011-11-29,7.0383,7.1724,6.8824,6.9385,438429,0
2011-11-30,7.1724,7.1724,6.8948,6.9822,472549,0
2011-12-01,6.9697,6.9697,6.7233,6.7452,582553,0
2011-12-02,6.8231,7.0882,6.6173,6.8792,1023247,0
2011-12-05,6.979,7.2535,6.8668,7.1973,392522,0
2011-12-06,7.1537,7.294,7.0321,7.2129,409056,0
2011-12-07,7.1755,7.7025,7.1755,7.6713,698003,0
2011-12-08,7.6713,7.874,7.3439,7.7337,471841,0
2011-12-09,7.4842,7.7586,7.4842,7.7243,219187,0
2011-12-12,7.4936,7.637,7.1911,7.4343,252243,0
2011-12-13,7.5934,7.637,7.0321,7.0445,152959,0
2011-12-14,7.0196,7.0321,6.6766,6.9011,366412,0
2011-12-15,7.0258,7.4343,6.9572,7.3844,232919,0
2011-12-16,7.4655,7.6308,7.1007,7.1786,422370,0
2011-12-19,7.1786,7.1786,6.8605,7.0975,307626,0
2011-12-20,7.1568,7.2659,6.9634,7.241,329823,0
2011-12-21,7.1599,7.2971,7.1599,7.2129,86861,0
2011-12-22,7.135,7.3127,6.9479,7.2659,159936,0
2011-12-23,7.294,7.3283,7.0695,7.1162,62522,0
2011-12-27,7.1412,7.3096,7.057,7.3096,308960,0
2011-12-28,7.1786,7.3844,7.0632,7.1849,97107,0
2011-12-29,7.1724,7.3096,7.1412,7.1724,265150,0
2011-12-30,7.1194,7.163,6.9853,7.0102,213322,0
2012-01-03,7.0102,7.2036,6.9136,7.1942,429765,0
2012-01-04,7.0289,7.2535,7.0289,7.1755,154232,0
2012-01-05,7.0944,7.1911,7.0321,7.1724,278246,0
2012-01-06,7.1693,7.3034,7.11,7.1849,345360,0
2012-01-09,7.1849,7.2036,7.0975,7.1817,181537,0
2012-01-10,7.241,7.7555,7.1973,7.7493,555200,0
2012-01-11,7.6994,8.1859,7.5248,8.1859,748762,0
2012-01-12,7.9551,8.716,7.846,8.479,955322,0
2012-01-13,8.2202,8.7285,8.2015,8.5258,600995,0
2012-01-17,8.1079,8.8064,8.1048,8.4509,1248912,0
2012-01-18,8.2482,8.6848,8.2482,8.6599,859555,0
2012-01-19,8.6973,8.7222,8.5757,8.638,258428,0
2012-01-20,8.6474,8.7129,8.6037,8.6755,902019,0
2012-01-23,8.6848,9.243,8.6848,8.875,1145799,0
2012-01-24,8.6723,8.8439,8.5039,8.5351,485806,0
2012-01-25,8.4198,8.5258,8.2669,8.3667,561963,0
2012-01-26,8.4166,8.4198,7.9645,8.3013,289444,0
2012-01-27,8.2888,9.243,8.0112,9.1526,641625,0
2012-01-30,8.9281,9.0434,8.7597,8.8688,676280,0
2012-01-31,9.0247,9.3553,8.7659,9.1994,885280,0
2012-02-01,9.2648,9.3833,9.0341,9.2274,1058893,0
2012-02-02,9.0372,9.586,9.0372,9.4987,800211,0
2012-02-03,9.642,9.979,9.4769,9.96,696037,0
2012-02-06,9.945,10.054,9.798,9.929,826141,0
2012-02-07,9.783,10.057,9.683,10.004,548155,0
2012-02-08,10.069,10.104,9.97,10.066,384588,0
2012-02-09,10.11,10.188,10.007,10.073,487913,0
2012-02-10,10.016,10.288,9.826,10.147,414863,0
2012-02-13,10.194,10.422,10.194,10.353,761176,0
2012-02-14,10.25,10.677,10.188,10.571,795921,0
2012-02-15,10.762,10.89,10.391,10.6,924861,0
2012-02-16,11.18,11.413,9.889,10.684,4127941,0
2012-02-17,10.518,10.824,9.904,10.207,1044684,0
2012-02-21,9.892,9.973,9.53,9.552,2824431,0
2012-02-22,9.517,9.708,8.8563,8.9686,1852158,0
2012-02-23,8.9592,9.2524,8.8439,9.2337,1401729,0
2012-02-24,9.1775,9.546,9.1214,9.4176,1665571,0
2012-02-27,9.3802,9.602,9.3241,9.549,507185,0
2012-02-28,9.508,9.895,9.2836,9.804,1178748,0
2012-02-29,9.864,10.3,9.807,9.954,1688047,0
2012-03-01,10.057,10.119,9.63,9.673,1047852,0
2012-03-02,9.692,9.742,9.514,9.558,591189,0
2012-03-05,9.558,9.758,9.0278,9.1994,1368665,0
2012-03-06,9.031,9.112,8.6568,8.9405,1209591,0
2012-03-07,8.9499,9.521,8.9218,9.4863,585215,0
2012-03-08,9.511,9.758,9.3584,9.4831,835341,0
2012-03-09,9.4738,9.511,9.2804,9.3085,560321,0
2012-03-12,9.112,9.692,9.112,9.542,688132,0
2012-03-13,9.57,10.041,9.57,9.923,1275691,0
2012-03-14,9.932,10.257,9.62,9.705,740094,0
2012-03-15,9.695,10.394,9.4395,10.281,1489386,0
2012-03-16,10.247,10.525,10.085,10.434,1154390,0
2012-03-19,10.347,10.603,10.291,10.384,1070598,0
2012-03-20,10.291,10.518,10.241,10.472,784226,0
2012-03-21,10.506,10.603,10.191,10.294,1287470,0
2012-03-22,10.291,10.465,9.873,10.462,1156298,0
2012-03-23,10.478,10.559,10.3,10.378,402815,0
2012-03-26,10.412,10.755,10.412,10.537,599113,0
2012-03-27,10.522,10.671,10.369,10.425,756442,0
2012-03-28,10.303,10.494,10.291,10.453,481903,0
2012-03-29,10.543,10.989,10.447,10.649,1126636,0
2012-03-30,10.737,11.117,10.612,11.098,1193467,0
2012-04-02,11.226,11.919,11.083,11.544,2450919,0
2012-04-03,11.557,11.956,11.479,11.912,1994397,0
2012-04-04,11.806,11.825,11.226,11.747,1434021,0
2012-04-05,11.725,12.006,11.183,11.37,1507860,0
2012-04-09,11.32,12.159,11.239,12.022,1285440,0
2012-04-10,11.978,12.181,11.164,11.607,1671975,0
2012-04-11,11.725,12.009,11.638,11.997,847578,0
2012-04-12,12.23,12.312,11.838,11.866,1659247,0
2012-04-13,11.937,11.99,11.401,11.551,953051,0
2012-04-16,11.847,12.003,10.759,10.858,1810355,0
2012-04-17,10.98,11.223,10.787,11.12,809427,0
2012-04-18,10.918,11.314,10.918,11.173,361605,0
2012-04-19,11.198,11.504,10.833,10.893,879318,0
2012-04-20,11.008,11.161,10.762,10.933,535193,0
2012-04-23,10.868,11.042,10.693,10.964,925861,0
2012-04-24,10.983,11.07,10.759,10.815,544364,0
2012-04-25,10.762,11.292,10.294,10.431,1655543,0
2012-04-26,10.509,10.759,10.135,10.21,1059377,0
2012-04-27,10.135,11.198,10.088,10.955,1132558,0
2012-04-30,10.952,11.133,10.69,10.874,2060398,0
2012-05-01,10.914,11.092,10.737,10.821,2931158,0
2012-05-02,10.914,11.382,10.74,11.258,1573335,0
2012-05-03,11.847,13.253,11.841,12.598,8866267,0
2012-05-04,12.489,12.951,12.43,12.502,2068867,0
2012-05-07,12.162,12.82,11.937,12.795,2396026,0
2012-05-08,12.536,13.55,12.343,13.381,3304663,0
2012-05-09,13.163,13.793,13.163,13.444,3498514,0
2012-05-10,13.409,13.437,12.832,12.91,2677347,0
2012-05-11,12.767,13.063,12.52,12.786,1622139,0
2012-05-14,12.761,13.097,12.605,13.032,1514706,0
2012-05-15,12.985,13.369,12.564,12.717,1601644,0
2012-05-16,12.711,13.097,12.545,12.567,1193782,0
2012-05-17,12.639,13.057,11.925,12.09,1525324,0
2012-05-18,12.096,12.096,11.242,11.432,2312580,0
2012-05-21,11.485,11.538,10.659,11.339,3760894,0
2012-05-22,11.46,11.853,11.279,11.535,1420806,0
2012-05-23,11.504,12.645,11.435,12.533,2624734,0
2012-05-24,12.502,12.795,12.461,12.742,1566094,0
2012-05-25,12.714,12.801,12.358,12.558,1745201,0
2012-05-29,12.424,12.614,12.131,12.346,1842891,0
2012-05-30,12.087,12.602,12.031,12.452,1994724,0
2012-05-31,12.405,12.405,11.969,12.218,3614528,0
2012-06-01,11.894,12.056,11.382,11.429,2010408,0
2012-06-04,11.632,11.719,10.656,10.818,2477390,0
2012-06-05,10.88,10.964,10.213,10.384,3051520,0
2012-06-06,10.659,10.699,9.879,10.372,3960039,0
2012-06-07,10.581,10.759,10.409,10.54,2436460,0
2012-06-08,10.475,10.784,10.419,10.559,1501889,0
2012-06-11,10.59,10.606,9.751,10.06,2123574,0
2012-06-12,10.154,10.331,9.567,9.742,2784010,0
2012-06-13,9.711,10.041,9.542,9.602,1992296,0
2012-06-14,9.885,10.475,9.845,10.247,2708106,0
2012-06-15,10.306,10.793,10.238,10.715,2891298,0
2012-06-18,10.59,10.696,10.291,10.334,1617755,0
2012-06-19,10.347,10.44,10.172,10.369,1692690,0
2012-06-20,10.222,10.709,10.216,10.447,1597623,0
2012-06-21,10.472,10.914,10.291,10.378,1210081,0
2012-06-22,10.4,10.518,10.126,10.291,1317507,0
2012-06-25,10.497,10.497,10.051,10.291,1456007,0
2012-06-26,10.278,10.4,10.2,10.359,549848,0
2012-06-27,10.394,11.192,10.375,10.84,1732088,0
2012-06-28,10.771,11.301,10.759,11.195,2040856,0
2012-06-29,11.694,12.112,11.563,12.046,2489012,0
2012-07-02,12.218,12.218,11.541,12.037,1779070,0
2012-07-03,12.099,12.39,11.775,12.196,685676,0
2012-07-05,12.143,12.564,12.121,12.467,1480458,0
2012-07-06,12.268,12.449,11.928,12.402,776600,0
2012-07-09,12.474,12.536,12.084,12.352,705628,0
2012-07-10,12.352,12.471,12.006,12.121,803168,0
2012-07-11,12.184,12.259,11.66,12.09,578391,0
2012-07-12,11.981,12.941,11.772,12.87,1709603,0
2012-07-13,12.898,13.235,12.836,13.132,1713518,0
2012-07-16,12.857,13.238,12.857,13.054,1933668,0
2012-07-17,12.552,13.188,12.318,12.895,2577281,0
2012-07-18,12.683,13.549,12.58,13.431,4157825,0
2012-07-19,13.431,13.721,12.879,13.122,2765760,0
2012-07-20,12.982,13.188,12.717,12.867,1155984,0
2012-07-23,12.67,13.278,12.58,13.069,1799863,0
2012-07-24,13.063,13.231,12.745,13.135,1611008,0
2012-07-25,13.047,13.135,12.664,12.882,2909596,0
2012-07-26,13.001,13.185,12.287,12.377,2197066,0
2012-07-27,12.461,12.636,12.084,12.184,1733948,0
2012-07-30,12.202,12.57,11.9,12.202,1578867,0
2012-07-31,12.149,12.193,11.451,11.744,2256542,0
2012-08-01,11.947,12.006,11.258,11.388,1706476,0
2012-08-02,11.295,11.672,11.092,11.332,2459465,0
2012-08-03,11.538,12.162,11.398,12.046,2997762,0
2012-08-06,12.087,12.786,11.891,12.361,3261372,0
2012-08-07,12.48,13.284,12.474,13.023,5869973,0
2012-08-08,12.162,12.801,11.71,11.925,8106063,0
2012-08-09,12.199,12.424,11.778,11.791,2794852,0
2012-08-10,11.541,12.212,11.491,12.109,1766320,0
2012-08-13,12.081,12.34,11.891,11.965,1013611,0
2012-08-14,12.025,12.124,11.32,11.395,2394605,0
2012-08-15,11.367,11.538,11.145,11.267,2281901,0
2012-08-16,11.211,11.401,11.136,11.18,2385437,0
2012-08-17,11.155,11.85,11.108,11.61,3294655,0
2012-08-20,11.551,11.816,11.336,11.788,1780831,0
2012-08-21,11.816,12.059,11.722,11.834,1565328,0
2012-08-22,11.85,12.087,11.65,11.828,1987627,0
2012-08-23,11.803,12,11.741,11.847,1252359,0
2012-08-24,11.85,11.897,11.666,11.816,1607766,0
2012-08-27,11.847,12.254,11.847,12.153,2234874,0
2012-08-28,12.124,12.296,12.019,12.159,1568313,0
2012-08-29,12.193,12.792,12.165,12.757,2211478,0
2012-08-30,12.63,12.873,12.608,12.842,3150765,0
2012-08-31,12.795,13.088,12.761,12.976,1792901,0
2012-09-04,12.957,13.016,12.589,12.929,1789428,0
2012-09-05,12.885,13.387,12.792,13.231,2515830,0
2012-09-06,12.761,13.668,12.761,13.562,7425617,0
2012-09-07,13.472,13.512,13.219,13.294,15390878,0
2012-09-10,13.247,13.253,12.536,12.561,4982426,0
2012-09-11,12.536,12.895,12.121,12.62,3746370,0
2012-09-12,12.627,12.91,12.586,12.723,909866,0
2012-09-13,12.355,13.952,12.271,13.805,5734341,0
2012-09-14,13.861,14.189,13.316,13.322,5585115,0
2012-09-17,13.182,13.612,13.132,13.288,2474004,0
2012-09-18,13.291,13.681,13.138,13.35,2383135,0
2012-09-19,13.35,14.516,13.35,14.204,4835227,0
2012-09-20,14.002,14.613,13.621,14.398,6531089,0
2012-09-21,14.51,14.51,13.924,14.12,3619127,0
2012-09-24,13.971,14.161,13.73,13.849,3611741,0
2012-09-25,13.861,13.905,12.648,12.926,25422796,0
2012-09-26,12.754,13.032,12.43,12.589,6137320,0
2012-09-27,12.611,13.207,12.499,13.104,3796533,0
2012-09-28,13.019,13.241,12.951,13.154,2295366,0
2012-10-01,13.116,13.352,12.62,12.733,3060271,0
2012-10-02,12.658,12.761,11.432,12.196,15108161,0
2012-10-03,12.283,12.436,11.987,12.022,2305987,0
2012-10-04,12.009,12.04,11.554,11.688,4565543,0
2012-10-05,11.956,12.293,11.716,11.841,4787533,0
2012-10-08,11.816,11.9,11.664,11.794,1333685,0
2012-10-09,11.975,12.056,11.657,11.697,1898708,0
2012-10-10,11.887,11.975,11.65,11.785,2324381,0
2012-10-11,11.85,11.925,11.632,11.794,1212429,0
2012-10-12,11.75,11.803,11.323,11.395,2809225,0
2012-10-15,11.594,12.009,11.226,11.972,2776820,0
2012-10-16,11.822,12.156,11.741,11.969,2499963,0
2012-10-17,12.043,12.046,11.775,11.834,1521726,0
2012-10-18,12.224,12.224,11.476,11.544,2517744,0
2012-10-19,11.569,11.591,11.151,11.416,2017816,0
2012-10-22,11.407,11.663,11.298,11.451,801606,0
2012-10-23,11.407,11.435,11.139,11.254,1641536,0
2012-10-24,11.379,11.725,11.276,11.588,1466095,0
2012-10-25,11.707,11.803,11.479,11.551,1446351,0
2012-10-26,11.498,11.616,11.304,11.607,982810,0
2012-10-31,11.725,11.978,11.551,11.65,1842327,0
2012-11-01,11.691,11.806,11.576,11.61,1064672,0
2012-11-02,11.641,11.92,11.295,11.314,2732638,0
2012-11-05,11.314,11.479,10.571,10.718,10919100,0
2012-11-06,8.9811,9.1027,8.5757,8.7784,23806115,0
2012-11-07,8.7971,8.8064,8.3886,8.5071,6375953,0
2012-11-08,8.61,8.61,7.9832,8.0081,4687197,0
2012-11-09,8.0611,8.1079,7.7025,7.8584,6492794,0
2012-11-12,7.8647,8.0331,7.6495,7.662,4198573,0
2012-11-13,7.6433,7.7275,7.4936,7.584,2618397,0
2012-11-14,7.5653,7.6152,7.3096,7.3252,3239688,0
2012-11-15,7.3408,7.4406,7.2472,7.2846,4331428,0
2012-11-16,7.4343,7.5341,7.1724,7.4905,1764031,0
2012-11-19,7.5622,7.9114,7.3907,7.8304,3892162,0
2012-11-20,7.7711,7.9395,7.6027,7.8054,3979950,0
2012-11-21,7.8397,8.1703,7.7805,8.164,1704699,0
2012-11-23,8.2326,8.2389,8.0767,8.1422,1026816,0
2012-11-26,8.0362,8.2139,7.8616,8.1796,2008879,0
2012-11-27,8.1141,8.295,7.6963,7.899,4387437,0
2012-11-28,7.8959,8.4759,7.8927,8.2233,4684699,0
2012-11-29,8.4198,8.4447,8.0705,8.1952,2982847,0
2012-11-30,8.1422,8.5881,8.1141,8.5819,3143415,0
2012-12-03,8.6505,8.7721,8.5757,8.7098,2476791,0
2012-12-04,8.6037,8.7285,8.3652,8.4821,2235881,0
2012-12-05,8.7098,8.7098,8.2202,8.2295,1647501,0
2012-12-06,8.2638,8.401,8.1578,8.3405,1940774,0
2012-12-07,8.4166,8.7191,8.3262,8.6349,2952460,0
2012-12-10,8.6193,8.6193,8.2794,8.4821,2061941,0
2012-12-11,8.6006,9.0746,8.4759,8.8875,3588246,0
2012-12-12,8.9499,9.0216,8.7846,8.9031,2157072,0
2012-12-13,8.8875,8.8959,8.6069,8.663,3412019,0
2012-12-14,8.638,8.7753,8.295,8.3137,2203852,0
2012-12-17,8.295,8.4728,8.1796,8.2139,2182136,0
2012-12-18,8.2233,8.6162,8.2233,8.4849,3831147,0
2012-12-19,8.3886,8.4915,8.083,8.083,2416523,0
2012-12-20,8.0798,8.4104,8.0767,8.3886,1405658,0
2012-12-21,8.3886,8.7316,8.2576,8.7254,2715440,0
2012-12-24,8.8875,9.0653,8.663,8.9218,970913,0
2012-12-26,9.0123,9.1058,8.7316,8.9748,1592694,0
2012-12-27,9.0746,9.0746,8.5351,8.6942,1049927,0
2012-12-28,8.5601,8.7066,8.4603,8.532,670662,0
2012-12-31,8.557,8.7004,8.5164,8.6536,1153787,0
2013-01-02,8.8158,9.006,8.7409,8.8251,1741747,0
2013-01-03,8.7347,9.0247,8.7316,8.9249,3492287,0
2013-01-04,8.8563,9.268,8.7628,9.2305,1538032,0
2013-01-07,9.2773,10.406,9.2305,9.854,3727505,0
2013-01-08,9.836,10.381,9.748,10.016,2745353,0
2013-01-09,10.016,10.106,9.701,9.82,996862,0
2013-01-10,9.885,10.191,9.748,10.076,856390,0
2013-01-11,10.048,10.122,9.91,10.094,580629,0
2013-01-14,10.216,10.363,10.044,10.303,873052,0
2013-01-15,10.291,10.478,10.213,10.353,856971,0
2013-01-16,10.25,10.269,9.904,10.132,1159357,0
2013-01-17,10.16,10.291,9.979,10.073,805563,0
2013-01-18,10.044,10.44,10.007,10.356,867312,0
2013-01-22,10.297,10.54,10.213,10.469,3164407,0
2013-01-23,10.459,11.033,10.391,10.818,2094531,0
2013-01-24,10.974,11.554,10.891,11.339,2025954,0
2013-01-25,11.342,11.346,10.88,11.024,1484242,0
2013-01-28,11.089,11.766,10.996,11.616,1932298,0
2013-01-29,11.507,11.507,10.762,10.827,1211794,0
2013-01-30,10.896,11.229,10.827,11.095,1463017,0
2013-01-31,11.036,11.834,10.918,11.8,1123416,0
2013-02-01,11.844,11.844,11.329,11.538,1014002,0
2013-02-04,11.176,11.508,11.07,11.482,634342,0
2013-02-05,11.529,11.85,11.465,11.828,687545,0
2013-02-06,11.825,11.903,11.353,11.376,1286675,0
2013-02-07,11.357,11.476,11.26,11.448,648042,0
2013-02-08,11.491,11.501,11.167,11.201,1337630,0
2013-02-11,11.261,11.407,11.164,11.32,1191883,0
2013-02-12,11.382,11.641,11.201,11.273,2127114,0
2013-02-13,11.85,12.52,11.778,12.153,8279089,0
2013-02-14,13.444,14.922,13.157,13.191,14263703,0
2013-02-15,13.253,14.151,13.038,14.011,5421850,0
2013-02-19,13.462,13.971,13.45,13.929,3195673,0
2013-02-20,13.612,13.883,13.228,13.3,2160032,0
2013-02-21,13.752,13.752,12.589,13.035,2452234,0
2013-02-22,13.35,13.35,12.648,12.826,1915351,0
2013-02-25,12.857,12.96,12.166,12.461,2507393,0
2013-02-26,12.514,12.533,12.053,12.181,2125412,0
2013-02-27,12.209,12.979,12.184,12.739,1650993,0
2013-02-28,12.704,13.483,12.664,13.397,2219395,0
2013-03-01,13.372,14.242,13.023,14.217,3191331,0
2013-03-04,14.033,14.784,13.921,14.735,2646742,0
2013-03-05,14.653,15.377,14.46,14.791,3225329,0
2013-03-06,14.582,15.726,14.579,15.636,3832231,0
2013-03-07,15.499,15.651,15.287,15.492,1834008,0
2013-03-08,15.689,15.87,15.318,15.442,1747801,0
2013-03-11,15.592,16.15,15.442,16.132,2366411,0
2013-03-12,16.06,16.699,15.608,15.801,2423568,0
2013-03-13,16.013,16.406,15.77,16.278,2592974,0
2013-03-14,16.256,16.494,16.01,16.403,1519475,0
2013-03-15,16.462,16.496,16.122,16.372,1307114,0
2013-03-18,16.272,17.179,16.1,17.073,2146737,0
2013-03-19,17.463,17.691,16.344,16.487,2853324,0
2013-03-20,16.821,16.868,16.022,16.78,1734885,0
2013-03-21,16.715,17.282,16.534,17.095,1669868,0
2013-03-22,17.463,17.51,17.002,17.273,2209271,0
2013-03-25,17.675,18.031,16.995,17.526,1772455,0
2013-03-26,17.837,17.837,17.027,17.301,1439056,0
2013-03-27,17.463,17.572,16.949,17.058,2517071,0
2013-03-28,17.379,17.457,16.762,17.048,1580342,0
2013-04-01,16.97,17.12,16.272,16.5,1927084,0
2013-04-02,16.465,16.821,16.456,16.525,1079102,0
2013-04-03,16.478,16.755,15.514,15.642,1827489,0
2013-04-04,15.592,16.082,15.368,15.676,1391304,0
2013-04-05,15.218,16.39,15.131,16.275,1556185,0
2013-04-08,16.39,16.546,16.01,16.468,565045,0
2013-04-09,16.712,17.101,16.684,16.883,1787943,0
2013-04-10,17.089,17.279,16.606,16.771,1920404,0
2013-04-11,16.762,16.911,16.3,16.584,1360212,0
2013-04-12,16.584,16.799,16.278,16.712,664454,0
2013-04-15,16.684,16.777,15.949,16.122,928353,0
2013-04-16,16.3,17.017,16.241,16.942,1162955,0
2013-04-17,16.733,17.223,16.571,17.158,1054243,0
2013-04-18,17.151,17.223,16.709,17.073,718388,0
2013-04-19,17.089,17.479,17.011,17.367,1040659,0
2013-04-22,17.276,17.744,16.908,17.582,1567781,0
2013-04-23,17.691,18.445,17.585,18.445,1497624,0
2013-04-24,18.265,18.704,18.233,18.645,2292137,0
2013-04-25,18.499,18.711,17.756,17.8,3633153,0
2013-04-26,17.828,17.853,17.183,17.354,2500373,0
2013-04-29,17.557,17.572,16.74,17.42,3084678,0
2013-04-30,17.547,18.38,17.497,18.346,3574793,0
2013-05-01,18.913,19.397,18.492,19.316,4047801,0
2013-05-02,19.487,19.721,18.667,18.764,3679862,0
2013-05-03,18.767,19.21,18.767,18.919,1510505,0
2013-05-06,19.291,19.378,18.711,19.026,1578838,0
2013-05-07,19.306,19.883,18.826,19.627,4440919,0
2013-05-08,18.67,18.82,17.448,17.675,7982834,0
2013-05-09,17.759,17.791,17.248,17.613,2520595,0
2013-05-10,17.588,17.697,16.652,16.883,5976530,0
2013-05-13,16.696,17.516,16.656,16.946,2793717,0
2013-05-14,16.833,17.918,16.833,17.56,3746521,0
2013-05-15,17.71,18.52,17.497,18.399,4054006,0
2013-05-16,18.43,18.449,17.856,18.012,1864039,0
2013-05-17,17.918,18.299,17.775,18.202,1262935,0
2013-05-20,18.23,18.711,18.212,18.23,1867115,0
2013-05-21,18.648,18.692,18.383,18.527,1988310,0
2013-05-22,18.711,18.904,17.089,17.136,3799083,0
2013-05-23,16.702,18.205,16.372,17.965,2939543,0
2013-05-24,17.834,18.018,17.183,17.42,2660178,0
2013-05-28,17.681,17.85,17.547,17.6,1161304,0
2013-05-29,17.463,17.628,16.827,17.101,1875619,0
2013-05-30,17.114,17.728,17.086,17.569,1152700,0
2013-05-31,17.457,18.059,17.407,17.507,1199294,0
2013-06-03,17.51,17.675,16.849,16.955,2170088,0
2013-06-04,16.914,17.148,16.06,16.216,2152137,0
2013-06-05,16.054,16.362,15.548,15.57,1985954,0
2013-06-06,15.564,16.581,15.137,16.49,2635563,0
2013-06-07,16.815,16.893,16.188,16.721,983467,0
2013-06-10,16.646,16.949,16.472,16.684,720033,0
2013-06-11,16.403,16.634,16.116,16.228,808469,0
2013-06-12,16.231,16.35,15.798,15.838,693379,0
2013-06-13,15.801,16.615,15.63,16.509,1159777,0
2013-06-14,16.328,16.899,16.163,16.556,1283708,0
2013-06-17,16.73,17.638,16.534,17.451,1531292,0
2013-06-18,17.463,17.943,17.32,17.694,1638679,0
2013-06-19,17.672,17.759,17.151,17.426,1714951,0
2013-06-20,17.092,17.6,16.518,16.911,2585416,0
2013-06-21,17.354,17.36,16.216,16.955,2332686,0
2013-06-24,16.599,16.849,16.253,16.796,2306827,0
2013-06-25,17.198,17.681,16.864,17.541,1752506,0
2013-06-26,17.681,17.791,17.105,17.488,1728737,0
2013-06-27,17.479,18.171,17.413,18.035,1857866,0
2013-06-28,17.588,18,17.161,17.557,10572810,0
2013-07-01,17.563,18.037,17.463,17.825,1385231,0
2013-07-02,17.775,17.996,17.625,17.937,1383688,0
2013-07-03,17.747,17.89,17.507,17.547,610956,0
2013-07-05,17.694,17.837,16.958,17.738,1251737,0
2013-07-08,17.784,18.757,17.554,18.701,1831052,0
2013-07-09,18.785,19.195,18.243,19.016,1639170,0
2013-07-10,18.966,19.453,18.732,19.122,1607962,0
2013-07-11,19.334,19.577,18.969,19.309,1559315,0
2013-07-12,19.403,20.248,19.101,20.055,1689557,0
2013-07-15,19.871,21.277,19.871,20.825,2341335,0
2013-07-16,20.912,21.355,20.354,20.694,2697306,0
2013-07-17,20.6,21.517,20.582,21.077,2134872,0
2013-07-18,21.199,21.436,20.582,20.819,1389101,0
2013-07-19,20.819,21.023,20.641,20.819,1010211,0
2013-07-22,20.9,23.404,20.8,22.325,3172879,0
2013-07-23,22.556,23.254,22.219,22.761,1610803,0
2013-07-24,22.761,23.139,22.496,22.534,1163943,0
2013-07-25,22.571,24.695,22.509,23.906,2891211,0
2013-07-26,23.819,24.04,23.164,23.267,1409676,0
2013-07-29,23.123,23.575,22.864,23.07,1305514,0
2013-07-30,23.061,23.243,22.141,22.184,2227303,0
2013-07-31,22.113,23.126,22.047,23.039,1495257,0
2013-08-01,23.934,26.853,23.734,26.454,4327099,0
2013-08-02,26.441,27.112,25.727,27.04,2357538,0
2013-08-05,27.127,29.313,26.887,28.081,4508322,0
2013-08-06,27.922,28.827,26.75,28.287,5477833,0
2013-08-07,26.195,27.28,25.34,26.111,8906999,0
2013-08-08,26.444,28.222,26.198,27.751,4043151,0
2013-08-09,27.882,30.339,27.461,29.344,5692252,0
2013-08-12,28.883,29.719,28.378,29.485,2658283,0
2013-08-13,29.89,30.249,28.814,29.095,2284890,0
2013-08-14,28.683,29.572,28.534,28.827,1954880,0
2013-08-15,28.25,28.69,27.331,27.498,2551809,0
2013-08-16,27.972,28.883,27.632,28.448,2180096,0
2013-08-19,27.286,27.539,26.248,26.426,6360929,0
2013-08-20,24.966,25.515,24.944,25.169,22487482,0
2013-08-21,25.106,26.625,25.097,25.596,8249783,0
2013-08-22,25.727,26.079,25.103,26.039,2662856,0
2013-08-23,26.151,27.13,26.094,27.112,3662533,0
2013-08-26,27.286,27.676,26.575,27.161,3287687,0
2013-08-27,26.638,26.931,25.945,26.563,2535099,0
2013-08-28,26.522,28.119,26.254,27.754,4596690,0
2013-08-29,27.592,30.685,27.592,29.818,7873339,0
2013-08-30,29.84,30.551,29.457,30.077,4909322,0
2013-09-03,30.533,31.169,30.124,30.9,4482655,0
2013-09-04,30.866,32.12,30.685,31.34,5035158,0
2013-09-05,30.685,31.175,30.249,30.72,3337199,0
2013-09-06,30.919,30.935,29.279,29.594,6081323,0
2013-09-09,29.812,30.561,29.634,30.015,3841784,0
2013-09-10,30.386,30.863,29.625,30.863,2579211,0
2013-09-11,30.788,31.652,30.408,31.34,3135540,0
2013-09-12,31.537,31.652,29.981,30.411,2351285,0
2013-09-13,30.62,30.651,29.148,29.809,3112525,0
2013-09-16,30.099,30.872,29.875,30.012,2546505,0
2013-09-17,29.871,30.66,29.781,30.536,1792385,0
2013-09-18,30.408,31.259,29.968,31.016,3006186,0
2013-09-19,31.247,32.057,30.199,30.645,3643273,0
2013-09-20,30.688,30.882,27.604,28.696,12477880,0
2013-09-23,28.908,28.976,26.924,27.782,5032721,0
2013-09-24,28.056,28.808,27.486,27.913,3943976,0
2013-09-25,28.097,28.181,26.656,27.096,4294474,0
2013-09-26,27.099,27.748,26.581,26.987,2737278,0
2013-09-27,26.687,27.632,26.351,27.43,2912931,0
2013-09-30,26.803,27.099,26.076,26.288,3994723,0
2013-10-01,26.145,27.386,25.325,27.059,5103535,0
2013-10-02,26.728,28.668,26.597,27.935,5981863,0
2013-10-03,27.894,28.29,26.741,27.252,3959048,0
2013-10-04,27.13,27.249,25.774,25.892,6156951,0
2013-10-07,25.556,26.164,25.025,25.259,5293054,0
2013-10-08,25.125,26.086,23.778,24.57,6210863,0
2013-10-09,24.676,25.159,23.56,24.785,4927976,0
2013-10-10,25.524,25.549,24.448,25.075,3744517,0
2013-10-11,25.415,25.905,24.723,25.68,3118239,0
2013-10-14,25.393,25.602,24.517,25.409,2924873,0
2013-10-15,25.496,25.958,25.004,25.384,2843101,0
2013-10-16,25.702,26.382,25.593,26.008,3307758,0
2013-10-17,25.936,26.145,24.966,25.184,3327800,0
2013-10-18,25.711,26.709,25.272,26.242,4424667,0
2013-10-21,26.638,26.684,25.163,25.415,3000661,0
2013-10-22,25.571,26.079,24.395,24.72,4034727,0
2013-10-23,24.636,25.163,24.533,25.007,3022678,0
2013-10-24,24.979,25.596,24.573,25.481,2540704,0
2013-10-25,25.571,25.867,24.667,24.904,2984204,0
2013-10-28,24.86,26.32,24.685,25.911,4868330,0
2013-10-29,26.344,26.344,25.004,26.039,4016128,0
2013-10-30,26.429,27.068,25.368,25.524,3910305,0
2013-10-31,25.415,25.493,24.355,24.832,3023567,0
2013-11-01,24.838,25.141,24.517,24.894,2392553,0
2013-11-04,24.994,25.35,24.642,25.337,3125936,0
2013-11-05,25.343,25.715,24.717,25.668,4843770,0
2013-11-06,27.364,27.657,24.074,24.576,13820175,0
2013-11-07,24.813,24.823,22.811,23.313,7646485,0
2013-11-08,23.469,24.271,23.263,24.099,3520045,0
2013-11-11,23.794,24.355,23.663,23.978,2918780,0
2013-11-12,23.971,24.548,23.965,24.268,2312705,0
2013-11-13,24.215,25.789,24.043,25.746,5088784,0
2013-11-14,25.63,26.098,25.431,25.917,3279693,0
2013-11-15,25.867,26.784,25.746,26.073,4111368,0
2013-11-18,25.92,26.647,24.676,24.795,3292173,0
2013-11-19,24.579,24.916,23.301,24.043,6174268,0
2013-11-20,24.146,24.258,22.531,22.758,6953186,0
2013-11-21,22.765,23.466,22.49,23.382,3562021,0
2013-11-22,23.407,23.544,22.328,22.783,3898370,0
2013-11-25,22.927,23.108,22.474,22.765,2219389,0
2013-11-26,22.733,24.243,22.687,24.003,4013005,0
2013-11-27,23.962,24.392,23.747,24.305,2053279,0
2013-11-29,24.399,24.754,24.124,24.517,1237974,0
2013-12-02,24.049,24.183,22.983,23.316,3385361,0
2013-12-03,23.21,23.388,22.503,22.634,3930874,0
2013-12-04,22.453,22.755,21.916,22.228,4590456,0
2013-12-05,22.069,22.64,22.06,22.39,2755236,0
2013-12-06,22.671,23.129,22.141,23.023,3485158,0
2013-12-09,23.033,23.55,22.493,23.544,4037501,0
2013-12-10,23.41,23.825,23.154,23.426,2901191,0
2013-12-11,23.285,23.722,22.44,22.693,3146138,0
2013-12-12,22.786,23.223,22.418,22.839,3644146,0
2013-12-13,22.858,23.544,22.839,23.363,3424939,0
2013-12-16,23.79,24.349,23.488,24.024,3127549,0
2013-12-17,24.604,24.629,24.093,24.311,3439639,0
2013-12-18,24.42,25.069,24.109,24.717,4576347,0
2013-12-19,24.657,25.228,24.48,24.854,2315912,0
2013-12-20,24.854,25.082,24.514,24.901,3440245,0
2013-12-23,25.169,26.111,24.916,26.089,3478562,0
2013-12-24,26.129,26.163,25.418,25.827,1019703,0
2013-12-26,25.877,25.992,25.499,25.87,1437664,0
2013-12-27,25.802,25.864,24.729,25.169,1985617,0
2013-12-30,25.038,25.34,24.424,25.063,1490816,0
2013-12-31,25.091,25.799,24.96,25.487,2112604,0
2014-01-02,25.674,26.444,25.382,25.587,3044016,0
2014-01-03,25.727,26.139,25,25.534,2539364,0
2014-01-06,25.961,27.473,25.905,27.317,6192322,0
2014-01-07,27.208,28.434,26.934,28.219,5322338,0
2014-01-08,27.679,28.462,27.43,27.813,3317058,0
2014-01-09,27.838,28.016,26.959,27.149,3067092,0
2014-01-10,27.23,28.063,26.949,28.01,2133768,0
2014-01-13,28.066,28.278,26.304,26.737,4005155,0
2014-01-14,26.75,27.57,26.75,27.349,2367220,0
2014-01-15,27.62,27.941,27.143,27.673,1652436,0
2014-01-16,27.645,29.023,27.501,27.614,4964812,0
2014-01-17,27.648,27.754,26.675,26.747,3871642,0
2014-01-21,26.803,26.984,26.061,26.7,2943151,0
2014-01-22,26.719,27.18,26.357,26.934,3026526,0
2014-01-23,26.85,27.024,25.584,26.017,3445327,0
2014-01-24,25.699,25.92,24.832,25.191,4286803,0
2014-01-27,25.147,25.428,23.7,23.996,4328016,0
2014-01-28,24.193,26.036,24.021,25.992,3544736,0
2014-01-29,25.337,25.415,24.355,24.636,3827065,0
2014-01-30,25.347,26.132,25.082,25.244,2685008,0
2014-01-31,25.041,26.628,24.714,25.602,2969882,0
2014-02-03,25.527,25.883,23.747,24.121,4661271,0
2014-02-04,24.545,25.393,24.352,24.514,3633034,0
2014-02-05,25.057,25.259,23.781,24.539,3138003,0
2014-02-06,25.178,26.394,24.767,26.335,4254902,0
2014-02-07,26.338,26.895,25.715,26.756,3835787,0
2014-02-10,26.7,27.246,26.263,27.074,4101174,0
2014-02-11,26.94,27.689,26.65,27.289,3748580,0
2014-02-12,27.66,28.927,27.364,28.019,8782394,0
2014-02-13,28.01,28.502,26.132,28.066,10985669,0
2014-02-14,26.974,27.377,24.904,25.247,13907835,0
2014-02-18,25.571,26.404,25.571,26.042,4792635,0
2014-02-19,26.042,26.192,25.138,25.231,3174098,0
2014-02-20,25.228,25.459,24.308,24.717,4680053,0
2014-02-21,24.695,25.365,24.174,24.598,3532041,0
2014-02-24,25.163,26.142,24.885,25.562,5647220,0
2014-02-25,25.609,26.195,25.462,26.145,2747360,0
2014-02-26,26.014,27.077,25.889,26.818,6090411,0
2014-02-27,26.818,27.672,26.741,27.324,4061420,0
2014-02-28,27.277,27.738,25.633,26.07,3611879,0
2014-03-03,25.571,26.035,25.113,25.802,3525066,0
2014-03-04,26.114,26.784,26.076,26.182,3094622,0
2014-03-05,25.948,26.41,25.652,25.945,3023826,0
2014-03-06,26.198,26.335,25.789,26.067,3107971,0
2014-03-07,26.195,26.257,25.287,25.58,3555688,0
2014-03-10,25.556,26.494,25.266,26.064,3577917,0
2014-03-11,26.198,26.276,24.801,24.916,4538786,0
2014-03-12,24.654,26.145,24.654,26.086,5265495,0
2014-03-13,26.111,26.145,25.178,25.574,4553030,0
2014-03-14,25.343,27.268,25.216,27.161,6264416,0
2014-03-17,27.277,28.755,27.196,28.59,8631809,0
2014-03-18,28.378,29.625,28.293,29.248,6374032,0
2014-03-19,29.16,30.67,28.927,29.921,11725340,0
2014-03-20,29.85,30.299,29.051,30.252,4567188,0
2014-03-21,30.308,31.87,29.915,31.259,10033557,0
2014-03-24,31.141,31.169,29.238,29.298,6309503,0
2014-03-25,29.625,30.473,28.63,29.385,5255535,0
2014-03-26,29.416,29.812,27.455,27.523,5635214,0
2014-03-27,27.523,28.217,26.192,26.775,5635342,0
2014-03-28,27.124,28.562,26.818,27.168,4669762,0
2014-03-31,27.483,28.066,27.009,27.473,3459880,0
2014-04-01,27.614,28.98,27.536,28.774,8158503,0
2014-04-02,28.817,29.419,28.269,28.88,3510501,0
2014-04-03,29.004,29.987,27.632,28.375,6069061,0
2014-04-04,28.565,28.836,27.302,28.378,8505290,0
2014-04-07,28,29.862,27.486,27.776,11531996,0
2014-04-08,27.913,28.509,26.896,27.448,5626431,0
2014-04-09,27.726,29.762,27.576,29.563,7134922,0
2014-04-10,29.441,29.884,28.577,29.179,6585055,0
2014-04-11,28.552,29.086,26.444,27.146,11501416,0
2014-04-14,27.458,28.103,26.647,27.127,6219470,0
2014-04-15,27.084,28.356,26.394,28.24,6625547,0
2014-04-16,28.602,29.391,27.991,29.326,4813020,0
2014-04-17,29.316,30.239,28.917,29.859,4796316,0
2014-04-21,29.659,32.644,29.475,32.12,11042685,0
2014-04-22,31.714,33.716,31.699,32.694,10563347,0
2014-04-23,32.357,32.743,31.59,31.852,5170130,0
2014-04-24,32.026,32.603,31.499,32.304,4458438,0
2014-04-25,31.864,31.964,28.886,28.93,8907473,0
2014-04-28,29.114,29.288,27.09,28.393,8087178,0
2014-04-29,29.051,32.666,29.051,32.382,10962943,0
2014-04-30,31.496,34.608,31.184,33.897,11963402,0
2014-05-01,33.757,34.724,32.862,33.373,7972649,0
2014-05-02,33.105,33.738,32.641,33.324,5433846,0
2014-05-05,32.778,33.991,32.65,33.66,4746250,0
2014-05-06,33.311,34.381,31.973,32.095,6877119,0
2014-05-07,32.207,32.276,29.001,29.198,18624964,0
2014-05-08,29.625,32.55,28.69,30.37,12805356,0
2014-05-09,29.638,30.61,29.001,30.426,6015790,0
2014-05-12,30.436,31.643,30.052,31.131,4958235,0
2014-05-13,31.153,32.014,30.844,31.789,4852454,0
2014-05-14,31.643,32.126,30.71,30.779,3267087,0
2014-05-15,30.735,32.276,29.541,31.939,6680161,0
2014-05-16,32.029,33.367,31.73,33.308,5535888,0
2014-05-19,33.289,35.048,33.077,34.468,10640087,0
2014-05-20,34.088,34.615,33.062,33.367,5440885,0
2014-05-21,33.526,34.19,33.065,34.003,3585507,0
2014-05-22,34.346,36.392,34.181,35.65,6607954,0
2014-05-23,35.831,37.371,35.263,37.349,5668481,0
2014-05-27,37.418,38.547,36.85,37.546,6280376,0
2014-05-28,37.265,38.556,37.059,38.057,6100920,0
2014-05-29,38.154,38.575,37.237,38.092,4258253,0
2014-05-30,37.789,37.889,36.433,36.804,5440956,0
2014-06-02,35.329,36.81,35.238,36.791,6871700,0
2014-06-03,36.439,36.757,35.806,36.333,4205265,0
2014-06-04,36.196,36.981,35.628,36.776,3031481,0
2014-06-05,36.604,37.016,35.865,36.635,3522248,0
2014-06-06,37.075,37.109,36.601,36.841,2862533,0
2014-06-09,37.016,37.016,36.096,36.486,2321139,0
2014-06-10,36.401,36.916,36.327,36.894,3202897,0
2014-06-11,36.545,38.656,36.517,38.416,6115834,0
2014-06-12,38.506,39.386,37.19,37.452,6061288,0
2014-06-13,37.845,38.918,37.502,38.347,3679843,0
2014-06-16,38.226,40.602,38.113,40.543,5226572,0
2014-06-17,40.218,41.36,39.931,40.883,5973991,0
2014-06-18,40.911,41.194,39.657,40.477,4285508,0
2014-06-19,40.692,41.157,40.144,40.867,3162342,0
2014-06-20,40.739,42.099,40.228,41.915,4962477,0
2014-06-23,41.955,42.707,41.26,41.781,3886088,0
2014-06-24,41.771,44.023,41.141,41.257,8538059,0
2014-06-25,41.491,43.892,41.166,43.77,5842857,0
2014-06-26,43.44,43.792,42.217,43.047,5388715,0
2014-06-27,42.298,43.808,41.335,43.306,16403183,0
2014-06-30,43.674,45.37,43.664,44.572,5593154,0
2014-07-01,44.534,44.955,43.755,43.873,3955886,0
2014-07-02,44.073,45.217,43.418,43.689,4007149,0
2014-07-03,43.801,44.556,43.349,44.353,2174452,0
2014-07-07,44.176,44.219,42.152,42.208,5191705,0
2014-07-08,42.036,42.068,39.897,40.633,6988432,0
2014-07-09,41.169,42.002,40.761,41.59,4295997,0
2014-07-10,40.109,41.316,38.668,40.982,6321243,0
2014-07-11,40.982,41.631,40.29,40.908,3702159,0
2014-07-14,41.126,42.333,40.773,40.985,4566338,0
2014-07-15,41.007,41.566,39.498,40.24,3943316,0
2014-07-16,40.695,41.163,40.24,40.327,2319118,0
2014-07-17,39.991,40.621,38.435,38.566,4416715,0
2014-07-18,38.609,39.666,38.525,38.731,3103350,0
2014-07-21,38.466,39.741,38.466,39.52,2733237,0
2014-07-22,39.461,40.203,39.058,39.479,2496576,0
2014-07-23,39.607,39.853,38.828,39.439,2116513,0
2014-07-24,39.816,49.15,39.167,45.454,24972188,0
2014-07-25,44.749,49.664,44.438,49.539,14404848,0
2014-07-28,47.444,51.423,46.131,49.995,28146407,0
2014-07-29,49.742,50.144,46.511,46.736,12468728,0
2014-07-30,47.013,47.172,45.844,46.281,5082121,0
2014-07-31,46.128,46.128,44.375,44.759,4554374,0
2014-08-01,44.597,45.672,43.209,44.562,4290949,0
2014-08-04,45.133,45.934,44.908,45.158,3404525,0
2014-08-05,45.27,45.523,43.206,43.989,6394036,0
2014-08-06,42.585,44.257,41.824,43.128,6166844,0
2014-08-07,43.624,44.347,43.034,43.639,3115122,0
2014-08-08,44.045,44.244,42.95,43.539,1785888,0
2014-08-11,42.071,42.847,41.634,42.342,3796626,0
2014-08-12,42.345,42.732,40.883,41.36,4291677,0
2014-08-13,41.749,42.922,41.403,42.205,4263182,0
2014-08-14,42.214,42.694,41.475,41.734,4067224,0
2014-08-15,42.177,43.717,41.874,43.309,5601886,0
2014-08-18,43.708,43.814,42.816,43.134,3605081,0
2014-08-19,43.399,43.692,42.878,43.299,2549180,0
2014-08-20,43.175,44.597,43.003,44.07,3871404,0
2014-08-21,44.434,45.616,43.833,45.23,4747584,0
2014-08-22,45.311,45.838,44.777,45.794,3372800,0
2014-08-25,46.246,46.321,44.753,45.198,3326274,0
2014-08-26,45.42,46.034,44.905,45.782,2048665,0
2014-08-27,46.069,46.087,44.625,45.002,2423803,0
2014-08-28,45.114,45.308,44.453,44.662,2427705,0
2014-08-29,44.996,45.217,44.157,44.737,1689897,0
2014-09-02,45.401,45.401,44.222,44.927,1793725,0
2014-09-03,45.217,45.217,43.359,43.655,3001405,0
2014-09-04,43.505,43.964,42.414,43.031,3452626,0
2014-09-05,43.087,43.134,41.756,42.785,3089497,0
2014-09-08,42.716,42.785,40.54,41.067,5514121,0
2014-09-09,41.338,41.703,40.296,40.574,5129722,0
2014-09-10,40.851,41.806,40.346,41.347,2657561,0
2014-09-11,41.207,41.456,39.991,40.527,3838744,0
2014-09-12,40.561,40.561,39.766,39.891,3289582,0
2014-09-15,39.698,39.866,38.372,39.18,4004289,0
2014-09-16,39.411,42.17,39.171,41.587,7676994,0
2014-09-17,41.55,42.117,40.939,41.191,4365558,0
2014-09-18,41.435,42.139,40.995,41.169,3292045,0
2014-09-19,41.659,41.659,39.757,40.842,4040666,0
2014-09-22,40.365,40.437,38.722,39.264,3722220,0
2014-09-23,39.214,40.05,38.706,39.061,2942955,0
2014-09-24,39.043,39.404,38.7,38.971,3343321,0
2014-09-25,38.98,39.277,37.353,37.443,5246088,0
2014-09-26,37.755,38.491,37.708,37.992,3460434,0
2014-09-29,38.035,38.291,36.922,37.212,3680949,0
2014-09-30,36.791,36.794,35.095,36.171,8507525,0
2014-10-01,36.189,36.189,34.477,35.223,6519612,0
2014-10-02,34.979,36.517,34.668,35.444,6194579,0
2014-10-03,35.684,36.118,34.876,35.154,3926038,0
2014-10-06,35.485,35.815,33.776,34.281,5843979,0
2014-10-07,33.913,34.895,33.907,34.153,3487669,0
2014-10-08,34.097,34.992,33.467,34.749,3883686,0
2014-10-09,34.527,35.21,33.938,34.746,3813962,0
2014-10-10,34.658,34.87,32.625,32.678,4984793,0
2014-10-13,32.678,33.018,31.184,31.281,5998721,0
2014-10-14,31.714,32.541,31.231,32.123,5457288,0
2014-10-15,31.515,33.804,30.607,33.529,7114720,0
2014-10-16,32.522,33.81,32.057,32.921,4282663,0
2014-10-17,33.875,34.094,32.753,32.79,4445450,0
2014-10-20,32.637,33.885,32.528,33.617,3353406,0
2014-10-21,34.022,34.427,33.561,33.994,2865859,0
2014-10-22,33.872,34.409,32.288,32.566,3541777,0
2014-10-23,32.903,34.303,32.588,33.819,4126623,0
2014-10-24,33.704,33.72,32.681,33.077,2725224,0
2014-10-27,32.977,33.626,32.653,32.915,2032262,0
2014-10-28,33.074,33.885,32.656,33.423,3371684,0
2014-10-29,33.373,33.373,32.51,32.906,3101959,0
2014-10-30,31.34,32.946,30.747,32.506,5369660,0
2014-10-31,33.305,34.197,32.878,33.907,4403394,0
2014-11-03,34.038,34.721,33.227,33.638,4311357,0
2014-11-04,33.42,33.888,33.171,33.545,2741033,0
2014-11-05,33.928,33.991,31.92,32.36,7444315,0
2014-11-06,29.525,32.266,29.385,30.988,14563893,0
2014-11-07,31.137,32.344,31.022,32.182,4681287,0
2014-11-10,32.569,33.308,32.285,33.077,5483653,0
2014-11-11,33.055,33.957,33.055,33.919,3196202,0
2014-11-12,33.819,34.181,32.959,33.115,3670540,0
2014-11-13,33.367,33.401,31.668,31.951,2932213,0
2014-11-14,32.017,35.759,31.824,35.46,8494675,0
2014-11-17,35.207,38.438,35.007,36.754,14238893,0
2014-11-18,36.766,37.908,36.055,37.097,4917666,0
2014-11-19,38.824,39.882,37.624,37.72,11796081,0
2014-11-20,37.546,38.054,36.096,36.286,4915623,0
2014-11-21,36.716,36.744,35.706,35.868,4661902,0
2014-11-24,35.924,36.486,35.472,36.367,4270535,0
2014-11-25,36.417,36.688,35.725,36.121,2487636,0
2014-11-26,36.199,37.487,36.018,37.487,2909176,0
2014-11-28,37.883,38.057,36.607,36.91,1738351,0
2014-12-01,36.673,36.741,34.627,35.001,4901039,0
2014-12-02,35.188,35.662,34.381,35.547,3082272,0
2014-12-03,35.587,36.498,35.316,35.918,3479963,0
2014-12-04,35.628,36.289,35.597,35.912,1928550,0
2014-12-05,35.862,37.639,35.566,37.025,4951680,0
2014-12-08,36.95,37.861,35.759,36.486,4533678,0
2014-12-09,35.977,37.109,34.524,36.807,4801034,0
2014-12-10,36.529,37.256,35.435,35.584,4635049,0
2014-12-11,35.862,36.676,35.603,36.507,3154350,0
2014-12-12,36.18,37.234,35.637,36.763,3869945,0
2014-12-15,36.854,37.811,36.579,36.86,3244232,0
2014-12-16,36.829,36.872,34.758,34.873,3582236,0
2014-12-17,34.995,35.22,33.757,34.393,4059881,0
2014-12-18,34.958,35.388,32.924,33.476,5264408,0
2014-12-19,33.857,34.315,33.077,33.96,3110963,0
2014-12-22,34.059,34.615,33.414,33.645,1853281,0
2014-12-23,33.738,33.941,32.662,32.672,2804581,0
2014-12-24,32.893,33.183,32.606,32.619,1827258,0
2014-12-26,32.743,32.946,32.407,32.575,2499992,0
2014-12-29,32.513,32.896,32.213,32.475,2496759,0
2014-12-30,32.472,32.865,31.546,32.085,2987818,0
2014-12-31,32.089,33.367,31.88,33.021,3365030,0
2015-01-02,33.043,33.426,31.948,32.332,2516824,0
2015-01-05,32.085,32.245,30.015,30.43,4618778,0
2015-01-06,30.533,31.275,29.316,30.23,5021472,0
2015-01-07,29.123,31.789,28.817,31.718,7482883,0
2015-01-08,31.783,32.681,31.403,32.413,2934249,0
2015-01-09,32.413,32.893,31.93,32.032,3490991,0
2015-01-12,31.926,32.541,31.568,32.435,2463608,0
2015-01-13,32.569,33.507,32.301,32.503,4403307,0
2015-01-14,32.148,32.697,32.048,32.494,2437729,0
2015-01-15,32.313,32.765,29.235,29.784,8188187,0
2015-01-16,29.946,30.211,29.535,30.04,5678303,0
2015-01-20,30.093,30.239,28.861,29.89,5143264,0
2015-01-21,29.666,30.629,29.585,29.831,3203613,0
2015-01-22,30.177,30.897,29.472,30.526,5486802,0
2015-01-23,31.668,34.892,31.206,33.033,14559433,0
2015-01-26,33.024,34.225,32.441,32.588,4566534,0
2015-01-27,32.238,32.329,31.24,31.939,2646643,0
2015-01-28,32.12,32.12,30.489,30.635,5028199,0
2015-01-29,30.717,30.794,29.703,30.657,2897853,0
2015-01-30,30.573,31.084,29.965,30.224,3723166,0
2015-02-02,30.189,30.841,29.357,29.759,4850225,0
2015-02-03,30.48,32.647,29.625,32.594,5539739,0
2015-02-04,31.802,32.563,31.54,32.22,3329606,0
2015-02-05,32.182,32.974,31.686,32.16,3211177,0
2015-02-06,31.926,32.338,30.264,31.387,9700091,0
2015-02-09,31.25,32.394,30.972,31.955,6482625,0
2015-02-10,32.198,32.213,31.038,31.902,6194457,0
2015-02-11,31.911,32.207,31.237,31.705,3912547,0
2015-02-12,32.12,33.904,31.873,32.666,9931608,0
2015-02-13,32.999,33.629,32.65,33.211,5082797,0
2015-02-17,34.602,36.065,33.367,34.035,20156945,0
2015-02-18,34.035,41.537,33.991,39.133,33888245,0
2015-02-19,38.98,39.292,36.988,37.842,16797151,0
2015-02-20,38.288,39.747,37.933,39.111,12396207,0
2015-02-23,38.082,38.977,37.502,37.836,8142373,0
2015-02-24,37.384,37.577,36.486,36.698,7078480,0
2015-02-25,36.554,36.919,34.911,35.248,8636580,0
2015-02-26,36.277,37.253,35.918,36.38,6713767,0
2015-02-27,36.317,36.919,35.36,35.784,5182585,0
2015-03-02,35.984,36.174,35.176,35.706,3690002,0
2015-03-03,35.51,35.921,34.711,34.823,3868618,0
2015-03-04,34.752,35.737,34.05,35.226,8611074,0
2015-03-05,35.248,35.803,35.176,35.697,3262864,0
2015-03-06,35.335,36.055,34.77,35.089,5179215,0
2015-03-09,35.057,35.597,34.459,34.973,3245226,0
2015-03-10,34.833,35.145,34.293,34.431,3611116,0
2015-03-11,34.552,34.615,33.461,34.109,3365159,0
2015-03-12,34.125,34.905,32.472,33.679,9784743,0
2015-03-13,33.507,33.601,32.588,32.896,4146963,0
2015-03-16,33.439,33.651,32.288,33.111,3018830,0
2015-03-17,32.837,33.389,32.603,32.99,2255304,0
2015-03-18,33.043,34.097,32.743,33.691,2864906,0
2015-03-19,33.542,34.399,33.458,33.981,2709059,0
2015-03-20,34.094,34.178,33.052,33.414,5405932,0
2015-03-23,33.377,33.461,32.965,33.071,3986947,0
2015-03-24,33.043,33.978,32.915,33.348,3508821,0
2015-03-25,33.511,33.511,31.661,32.182,4171335,0
2015-03-26,32.036,32.416,31.153,31.583,4024145,0
2015-03-27,31.605,32.095,31.159,31.374,2699759,0
2015-03-30,31.593,32.167,31.434,31.789,2592012,0
2015-03-31,31.262,31.77,30.941,31.278,4123689,0
2015-04-01,31.184,31.265,30.046,30.339,4897983,0
2015-04-02,30.779,31.711,30.779,31.452,4738929,0
2015-04-06,30.395,31.309,30.149,30.302,7109996,0
2015-04-07,30.38,30.66,29.485,29.563,6708951,0
2015-04-08,29.5,30.557,29.438,30.317,5159012,0
2015-04-09,30.473,30.723,29.968,30.233,2075159,0
2015-04-10,30.367,30.975,30.177,30.448,3289159,0
2015-04-13,30.395,30.557,28.93,28.983,8427969,0
2015-04-14,26.086,29.139,25.281,28.58,38436372,0
2015-04-15,28.898,29.937,28.69,29.818,10501832,0
2015-04-16,29.681,30.483,29.351,30.102,8180405,0
2015-04-17,29.915,30.143,29.397,29.962,5104498,0
2015-04-20,30.012,30.324,29.425,30.218,4698726,0
2015-04-21,30.296,30.52,29.99,30.261,2992272,0
2015-04-22,30.405,31.321,30.364,30.872,4726531,0
2015-04-23,30.76,31.284,30.286,31.144,3428652,0
2015-04-24,31.534,31.786,30.614,30.642,3569477,0
2015-04-27,30.729,32.45,30.623,32.129,5104498,0
2015-04-28,31.905,32.397,31.565,31.895,3698125,0
2015-04-29,31.661,31.908,30.969,31.353,3050577,0
2015-04-30,30.907,31.212,30.143,30.448,5132396,0
2015-05-01,30.311,30.726,29.884,30.476,5152919,0
2015-05-04,30.685,30.826,29.706,29.928,5216413,0
2015-05-05,29.759,30.018,28.493,28.951,6224293,0
2015-05-06,28.986,29.207,28.303,28.515,4531734,0
2015-05-07,28.649,29.251,28.537,28.955,4030728,0
2015-05-08,29.229,29.734,28.665,28.777,5500210,0
2015-05-11,30.523,31.362,29.85,30.77,14344093,0
2015-05-12,30.776,30.925,30.028,30.554,12166524,0
2015-05-13,30.405,30.838,28.92,29.946,19885266,0
2015-05-14,30.205,30.252,29.313,29.784,5374185,0
2015-05-15,29.634,30.027,28.97,29.65,5779229,0
2015-05-18,29.597,30.358,29.394,30.246,4922774,0
2015-05-19,30.392,30.685,29.772,30.208,5183409,0
2015-05-20,30.146,30.155,29.095,29.329,5985390,0
2015-05-21,29.313,29.609,29.057,29.201,5109628,0
2015-05-22,29.082,29.528,28.93,29.07,5019198,0
2015-05-26,29.067,29.294,28.789,29.114,2663815,0
2015-05-27,29.114,29.591,28.927,29.31,3503690,0
2015-05-28,29.139,29.51,28.939,29.017,2534134,0
2015-05-29,28.933,29.157,28.412,28.499,3844567,0
2015-06-01,28.537,28.939,27.954,28.661,4089085,0
2015-06-02,28.512,29.148,28.434,28.995,4816663,0
2015-06-03,28.643,29.036,28.262,28.3,5960378,0
2015-06-04,28.144,28.293,27.43,27.551,6021627,0
2015-06-05,27.548,28.393,27.548,28.085,5650286,0
2015-06-08,28.016,28.278,27.448,27.548,4699486,0
2015-06-09,27.564,27.754,26.915,27.277,4680328,0
2015-06-10,27.436,27.567,26.915,26.954,4024716,0
2015-06-11,26.974,27.91,26.974,27.901,5851041,0
2015-06-12,27.76,27.979,26.834,26.843,5020481,0
2015-06-15,26.712,27.062,26.182,26.921,4259841,0
2015-06-16,26.803,26.896,26.513,26.728,2259473,0
2015-06-17,26.893,27.455,26.775,27.127,3618171,0
2015-06-18,27.239,27.417,26.978,27.124,2371068,0
2015-06-19,27.71,28.546,27.317,28.306,9279039,0
2015-06-22,28.487,28.98,28.069,28.122,6351280,0
2015-06-23,28.097,29.188,28.085,29.128,5160353,0
2015-06-24,29.204,29.298,28.234,28.537,3592517,0
2015-06-25,28.602,28.618,27.745,27.844,4049478,0
2015-06-26,27.751,27.804,26.959,27.252,5050945,0
2015-06-29,26.694,27.383,26.56,27.068,2981953,0
2015-06-30,27.349,27.495,27.012,27.049,2742880,0
2015-07-01,27.442,27.919,27.408,27.489,3894592,0
2015-07-02,27.402,27.904,27.074,27.23,4765865,0
2015-07-06,27.049,27.093,26.382,26.528,2980349,0
2015-07-07,26.519,26.606,25.596,26.447,4489444,0
2015-07-08,26.129,26.295,25.571,26.164,4414085,0
2015-07-09,26.507,27.174,26.354,26.588,3458475,0
2015-07-10,26.036,26.036,24.205,24.533,23370441,0
2015-07-13,24.592,25.294,24.324,25.259,7070233,0
2015-07-14,25.855,26.488,25.727,26.229,9412157,0
2015-07-15,26.313,26.588,25.861,25.992,3720780,0
2015-07-16,26.238,26.254,25.702,26.092,3846812,0
2015-07-17,26.438,26.475,25.811,25.967,3242982,0
2015-07-20,25.272,25.44,23.956,25.191,7423937,0
2015-07-21,25.191,25.961,25.103,25.783,3460399,0
2015-07-22,25.727,26.042,25.434,25.559,4642726,0
2015-07-23,25.559,26.008,24.954,25.15,5138489,0
2015-07-24,25.144,25.403,24.018,24.807,8569707,0
2015-07-27,24.324,24.333,23.628,23.984,4766827,0
2015-07-28,23.999,25.11,23.984,25.007,3888820,0
2015-07-29,24.841,25.181,24.137,24.941,5741678,0
2015-07-30,24.701,26.329,24.636,25.911,6880714,0
2015-07-31,25.568,26.578,25.156,25.415,5125983,0
2015-08-03,25.462,25.562,23.778,23.856,7333789,0
2015-08-04,23.7,24.293,22.998,23.139,11928773,0
2015-08-05,25.131,25.337,22.103,22.584,22116924,0
2015-08-06,22.846,23.775,21.386,23.7,6940699,0
2015-08-07,23.653,23.766,22.805,23.239,4526642,0
2015-08-10,23.248,23.463,22.811,23.363,4877139,0
2015-08-11,23.17,23.214,22.3,22.708,3654388,0
2015-08-12,22.481,23.357,22.141,23.229,4952177,0
2015-08-13,23.232,23.856,23.076,23.376,4249258,0
2015-08-14,23.388,23.756,22.83,22.83,3032940,0
2015-08-17,23.3,26,23.3,25.55,1746300,0
2015-08-18,26,27.78,25.42,27.01,1722800,0
2015-08-19,26.63,26.89,25.62,26.62,1141800,0
2015-08-20,25.77,26.25,25.28,25.33,1032700,0
2015-08-21,24.98,26.35,24.56,25.15,1154400,0
2015-08-24,23.18,25.01,22.91,24.6,1415981,0
2015-08-25,24.62,26.02,24.62,24.84,1263800,0
2015-08-26,24.76,26.36,24.66,25.57,1121100,0
2015-08-27,26.96,26.96,25.37,25.88,1101200,0
2015-08-28,25.89,26.24,25.54,25.72,633900,0
2015-08-31,25.34,25.64,25.05,25.38,699800,0
2015-09-01,25.63,25.71,25.01,25.37,823000,0
2015-09-02,25.93,27.39,25.63,26.41,1013700,0
2015-09-03,26.38,27.09,26,26.71,755000,0
2015-09-04,26.73,26.78,25.78,26.15,515500,0
2015-09-08,26.51,26.78,26.18,26.22,601700,0
2015-09-09,26.26,26.8,25.42,25.57,778200,0
2015-09-10,25.73,26.63,25.61,26.31,606853,0
2015-09-11,26.21,27.5,25.64,27.14,957800,0
2015-09-14,27.39,27.47,26.53,26.61,400400,0
2015-09-15,26.48,28.24,26.48,27.77,1328400,0
2015-09-16,27.92,28.43,27.77,28.15,826700,0
2015-09-17,28.18,28.525,27.95,28.41,625181,0
2015-09-18,27.75,29.45,27.58,29.18,1066300,0
2015-09-21,29.25,29.43,28.07,28.14,802000,0
2015-09-22,27.79,28.2,27.69,28.07,440900,0
2015-09-23,28.05,28.485,27.81,28.37,296267,0
2015-09-24,28.29,28.39,27.72,27.84,766427,0
2015-09-25,28.01,29.09,28.01,28.42,572600,0
2015-09-28,28.17,28.73,27.64,28.23,847275,0
2015-09-29,28.2,28.82,27.94,28.75,611600,0
2015-09-30,29.1,29.1,27.52,28.73,1007100,0
2015-10-01,28.68,28.83,27.01,27.68,1003400,0
2015-10-02,27.29,29,27.19,28.58,450300,0
2015-10-05,28.83,29.75,28.64,28.99,523043,0
2015-10-06,29.63,30,29.02,29.52,573200,0
2015-10-07,29.6,31.54,29.21,31.28,755321,0
2015-10-08,31.35,34.29,31.3,32.74,1334400,0
2015-10-09,33.75,35.15,32.97,34.89,1194600,0
2015-10-12,34.82,34.99,33.2,34.54,522586,0
2015-10-13,34.11,35.47,33.9,34.46,519200,0
2015-10-14,34.43,34.5,33.62,33.7,331800,0
2015-10-15,33.9,34.41,33.28,33.63,473600,0
2015-10-16,33.75,33.75,32.69,32.94,389200,0
2015-10-19,33.16,33.39,32.76,33.13,679138,0
2015-10-20,33.13,34.1,33.13,33.64,793200,0
2015-10-21,33.39,33.82,31.86,32.78,628300,0
2015-10-22,33.06,33.7,32.48,33.16,697200,0
2015-10-23,33.16,33.6,32.85,32.9,417500,0
2015-10-26,32.83,33.25,32.6,32.69,1383500,0
2015-10-27,32.65,32.8,30.68,31.46,1080100,0
2015-10-28,31.67,31.73,30.76,31.14,754800,0
2015-10-29,31.29,31.74,30.25,30.52,483900,0
2015-10-30,30.6,31.15,29.71,30.81,875300,0
2015-11-02,31.07,31.89,30.79,30.87,1160053,0
2015-11-03,31.83,32.16,30.65,30.99,1748700,0
2015-11-04,29.8,29.89,28.36,28.83,2039931,0
2015-11-05,28.94,29.01,27.9,28.26,992200,0
2015-11-06,28,28.11,27.25,27.92,701600,0
2015-11-09,27.91,28.23,27.5,27.74,563682,0
2015-11-10,27.83,27.83,26.7,27.13,754900,0
2015-11-11,27.13,27.19,26.5,26.74,436700,0
2015-11-12,26.74,26.99,26.12,26.16,667400,0
2015-11-13,25.91,26.17,25.12,25.27,847400,0
2015-11-16,25.27,26.08,25.22,25.61,463000,0
2015-11-17,25.56,26.44,25.23,26.19,957400,0
2015-11-18,26.42,26.81,26.14,26.79,445000,0
2015-11-19,26.92,26.92,26.32,26.45,508900,0
2015-11-20,26.6,26.93,26.24,26.48,365900,0
2015-11-23,26.48,26.89,25.52,25.9,943800,0
2015-11-24,25.52,26.5,25.36,26.41,496200,0
2015-11-25,26.36,26.81,25.36,26.68,410300,0
2015-11-27,26.38,26.67,25.54,25.95,265800,0
2015-11-30,26.71,26.91,25.33,26.03,2854300,0
2015-12-01,26.45,26.45,25.7,25.75,856300,0
2015-12-02,25.82,26.08,25.4,25.78,763178,0
2015-12-03,25.77,26.22,25.13,25.93,486860,0
2015-12-04,26.27,26.34,25.32,26.2,549200,0
2015-12-07,26,26.59,25.75,26.24,705300,0
2015-12-08,25.89,26.58,25.75,26.48,681770,0
2015-12-09,26.22,26.65,25.56,25.76,865200,0
2015-12-10,25.78,26.33,25.23,25.7,869200,0
2015-12-11,25.43,26.25,25.35,25.49,649100,0
2015-12-14,25.06,25.72,24.76,25.15,685545,0
2015-12-15,25.06,26.35,24.94,26.26,832900,0
2015-12-16,26.22,27.63,26.05,27.34,593200,0
2015-12-17,27,27.32,26.2,26.62,750400,0
2015-12-18,26.49,27.17,26.34,26.95,609200,0
2015-12-21,27.22,27.49,26.34,26.43,354500,0
2015-12-22,26.62,26.74,25.71,26.26,409590,0
2015-12-23,26.57,26.73,25.99,26.68,334400,0
2015-12-24,26.43,26.95,26.42,26.49,203218,0
2015-12-28,26.56,26.68,25.99,26.44,267443,0
2015-12-29,26.47,26.745,26.31,26.62,359232,0
2015-12-30,26.63,26.91,26.37,26.42,294055,0
2015-12-31,26.16,26.3999,25.93,26.02,298178,0
2016-01-04,25.77,25.795,24.405,24.51,589974,0
2016-01-05,24.34,24.77,23.6,24.04,415704,0
2016-01-06,23.84,24.14,23.48,23.88,478086,0
2016-01-07,23.4,23.87,23,23.02,967349,0
2016-01-08,23.42,24.17,23.42,23.89,556366,0
2016-01-11,23.89,24.35,23.41,23.76,534798,0
2016-01-12,23.89,24.11,23.1305,23.63,314967,0
2016-01-13,23.28,24.205,22.71,23,427816,0
2016-01-14,23,23,21.64,22.64,676821,0
2016-01-15,22.64,22.67,21.63,22.3,953438,0
2016-01-19,22.38,22.38,21.44,21.8,804200,0
2016-01-20,21.75,22.0799,20.52,21.26,1308056,0
2016-01-21,21.56,21.6,20.44,20.6,616757,0
2016-01-22,21.04,21.62,20.58,21.47,731005,0
2016-01-25,21.47,21.75,20.53,20.59,679221,0
2016-01-26,20.62,21.19,20.03,21.19,341575,0
2016-01-27,21.11,21.51,20.61,20.72,485330,0
2016-01-28,20.8,21.31,20.35,20.52,457461,0
2016-01-29,20.44,21.67,20.44,21.66,508973,0
2016-02-01,21.65,21.81,20.41,20.92,525094,0
2016-02-02,20.78,21.06,19.1,19.81,832039,0
2016-02-03,20.13,20.68,19.04,19.51,666654,0
2016-02-04,19.55,20.16,18.93,19.91,409760,0
2016-02-05,19.66,19.795,18.01,18.15,723226,0
2016-02-08,17.96,18.09,16.6,17.06,1479402,0
2016-02-09,16.84,17.44,16.455,17.21,827483,0
2016-02-10,17.18,18.24,17.1,17.88,857484,0
2016-02-11,17.38,19.82,17.34,19.18,1544305,0
2016-02-12,18.48,19.61,17.295,18.86,2273147,0
2016-02-16,18.8,19.97,18.42,19.55,825910,0
2016-02-17,19.23,21.46,19.23,20.19,959214,0
2016-02-18,20.31,20.73,19.82,20.38,722262,0
2016-02-19,20.78,21.54,20.05,21.44,766359,0
2016-02-22,21.43,22,20.57,20.84,762112,0
2016-02-23,21.45,22.83,21.18,21.76,1177622,0
2016-02-24,21.5,21.5,20.15,21.02,793298,0
2016-02-25,21.19,22.36,21.19,22.3,683107,0
2016-02-26,22.25,22.63,21.88,22.35,860010,0
2016-02-29,22.09,23.58,22.09,23.15,702463,0
2016-03-01,23.39,24.07,22.7,23.06,817724,0
2016-03-02,23.61,24.24,23.44,24.08,690007,0
2016-03-03,24.35,25.29,24.08,24.64,1134906,0
2016-03-04,24.58,25.7497,24.1,24.76,704547,0
2016-03-07,24.82,25.85,24.63,25.23,623149,0
2016-03-08,24.93,25.96,24.78,25.59,528430,0
2016-03-09,25.38,25.46,23.75,23.85,817509,0
2016-03-10,23.84,24.16,22.69,23.35,854255,0
2016-03-11,23.47,24.05,23.45,24,334636,0
2016-03-14,23.51,24.18,23.5,23.96,443131,0
2016-03-15,23.72,23.72,22.69,23.14,656684,0
2016-03-16,23.1,24.02,23,23.74,348192,0
2016-03-17,23.61,23.96,23.15,23.16,508658,0
2016-03-18,23.41,23.67,22.95,23.4,976882,0
2016-03-21,23.44,24.07,23.11,23.96,756710,0
2016-03-22,25.3,25.955,24.45,24.56,1283003,0
2016-03-23,24.39,24.76,23.54,23.71,836874,0
2016-03-24,23.5,24.17,23.31,24.14,496734,0
2016-03-28,24.46,24.46,23.595,24.13,358002,0
2016-03-29,23.92,25.32,23.92,25.09,570785,0
2016-03-30,25.34,25.84,24.91,24.94,513303,0
2016-03-31,24.64,25.75,24.64,25.55,542882,0
2016-04-01,26,26,24.42,24.79,547925,0
2016-04-04,24.51,24.62,23.62,23.78,683817,0
2016-04-05,23.47,23.51,22.68,22.9,831621,0
2016-04-06,22.83,23.62,21.86,22.69,672112,0
2016-04-07,22.51,22.73,21.89,21.9,720829,0
2016-04-08,22.04,22.36,21.78,22.07,1306193,0
2016-04-11,22.13,22.17,20.87,21.05,726821,0
2016-04-12,21.04,21.73,20.89,21.59,680834,0
2016-04-13,21.76,22.64,21.655,22.53,489678,0
2016-04-14,22.53,22.8899,22.4,22.62,460826,0
2016-04-15,22.57,22.98,22.42,22.95,324001,0
2016-04-18,22.74,23.25,22.42,22.82,394704,0
2016-04-19,22.93,23.595,22.7424,23.19,538278,0
2016-04-20,23.29,24.9,23.06,24.22,648808,0
2016-04-21,24.5,24.99,24.28,24.5,443744,0
2016-04-22,24.27,25.77,23.63,25.67,650582,0
2016-04-25,25.42,25.65,24.875,25.58,402181,0
2016-04-26,25.5,26.83,25.49,25.82,593175,0
2016-04-27,25.71,26.1357,25.31,25.52,282470,0
2016-04-28,25.08,25.83,24.94,25.03,327010,0
2016-04-29,24.96,25.75,24.39,25.02,400777,0
2016-05-02,24.76,26.09,24.41,25.97,791253,0
2016-05-03,26.06,26.44,25.31,25.72,1194243,0
2016-05-04,29.7,30.5,28.61,29.07,2890507,0
2016-05-05,29.48,29.48,27.3,27.49,1252716,0
2016-05-06,26.99,27.66,26.9501,27.41,723107,0
2016-05-09,27.44,27.65,26.85,27.3,471857,0
2016-05-10,27.51,28.39,27.34,27.85,402156,0
2016-05-11,27.69,28.32,27.57,28,385626,0
2016-05-12,28,28.59,27.95,28.36,481152,0
2016-05-13,28.42,29,28.11,28.23,628107,0
2016-05-16,28.38,29.08,27.95,29,547657,0
2016-05-17,29.11,29.58,28.51,28.57,636416,0
2016-05-18,28.5,29.29,26.77,29.04,1853938,0
2016-05-19,29.03,29.78,27.21,27.76,967703,0
2016-05-20,27.79,28.43,27.43,28.3,447505,0
2016-05-23,28.49,28.86,28.1819,28.29,230762,0
2016-05-24,28.34,29.28,28.34,29.04,407479,0
2016-05-25,29.2,29.5,28.61,29.17,348093,0
2016-05-26,29.01,29.3,28.35,28.78,351921,0
2016-05-27,28.49,29.9,28.49,29.18,341461,0
2016-05-31,28.99,29.46,28.93,29.24,409501,0
2016-06-01,29.18,29.18,28.31,28.91,463096,0
2016-06-02,28.95,29.7,28.77,29.65,332275,0
2016-06-03,29.39,29.87,28.82,29.74,259448,0
2016-06-06,29.88,31.04,29.86,30.78,625365,0
2016-06-07,33.4,33.72,32.21,32.4,2326990,0
2016-06-08,32.19,33.03,32,32.84,559919,0
2016-06-09,32.64,32.86,32.19,32.68,348640,0
2016-06-10,32.15,32.86,32.15,32.47,650467,0
2016-06-13,33,33.19,32.11,32.62,1235511,0
2016-06-14,32.46,33.11,32.21,32.83,637621,0
2016-06-15,32.81,33.18,32.67,32.92,811293,0
2016-06-16,32.65,33.47,32.65,33.28,1300817,0
2016-06-17,33.28,34.75,33.18,34.16,1445120,0
2016-06-20,34.5,35.2,34.415,35.05,1107165,0
2016-06-21,34.92,35.49,34.61,34.93,678529,0
2016-06-22,34.89,35.43,34.22,34.7003,554029,0
2016-06-23,35.01,35.65,34.81,35.5,606447,0
2016-06-24,34.2,34.97,34,34.52,897683,0
2016-06-27,34.3,34.45,32.85,33.01,537080,0
2016-06-28,33.5,34.44,33.35,34.12,610144,0
2016-06-29,34.32,35.57,34.16,35.36,694271,0
2016-06-30,35.22,36.65,35.22,36.65,858112,0
2016-07-01,36.65,36.86,35.81,36.18,623539,0
2016-07-05,36.12,36.23,35.3,35.69,751666,0
2016-07-06,35.41,36.13,35.18,35.87,298582,0
2016-07-07,36.01,36.55,35.66,36.25,470278,0
2016-07-08,36.64,36.9,36.5,36.86,351550,0
2016-07-11,36.79,37.5,36.69,37.13,331883,0
2016-07-12,37.26,37.8,37.25,37.3,477817,0
2016-07-13,37.41,37.67,36.69,36.81,316778,0
2016-07-14,37.44,37.72,36.93,37.42,601737,0
2016-07-15,37.33,37.7399,36.68,37.64,384224,0
2016-07-18,37.68,38.02,37.545,37.95,392178,0
2016-07-19,37.74,38.25,37.69,37.86,425021,0
2016-07-20,37.91,38.6,37.63,38.47,359853,0
2016-07-21,38.6,39.11,37.89,38.11,778839,0
2016-07-22,38.01,38.65,37.94,38.58,470046,0
2016-07-25,38.38,38.5,37.92,38.17,161188,0
2016-07-26,38.11,38.95,38.11,38.76,228328,0
2016-07-27,38.73,39.2,38.57,38.85,326778,0
2016-07-28,38.93,39.57,38.93,39.22,630899,0
2016-07-29,39.18,39.715,38.93,39.41,394722,0
2016-08-01,39.45,39.99,39.3,39.94,508338,0
2016-08-02,39.95,39.95,38.88,39.37,621739,0
2016-08-03,39.3,39.36,38.84,39.07,669119,0
2016-08-04,39.05,39.63,38.72,39.35,1381548,0
2016-08-05,37.8,38.01,36.35,37.17,3417588,0
2016-08-08,37.24,37.57,36.61,37.14,682753,0
2016-08-09,37,37,36.1,36.14,567055,0
2016-08-10,36.14,36.62,35.31,35.32,608748,0
2016-08-11,35.49,35.73,35.08,35.23,420492,0
2016-08-12,35.15,35.38,34.6,35.01,682594,0
2016-08-15,35,35.75,35,35.42,312074,0
2016-08-16,35.52,35.95,33.9,34.06,809236,0
2016-08-17,34.2,34.29,33.02,34.07,900914,0
2016-08-18,34.09,34.27,33.76,33.83,325535,0
2016-08-19,33.87,34.77,33.57,34.66,523531,0
2016-08-22,34.53,35.11,34.27,34.87,517512,0
2016-08-23,35.1,35.592,34.77,34.8,882915,0
2016-08-24,34.72,34.92,33.69,33.92,359366,0
2016-08-25,33.75,34.08,33.64,33.9,407429,0
2016-08-26,33.85,34.62,33.85,34.13,263422,0
2016-08-29,34.12,34.7,34.12,34.43,227723,0
2016-08-30,34.46,34.75,34.08,34.23,229752,0
2016-08-31,34.05,34.38,33.53,33.83,346453,0
2016-09-01,33.73,34.06,32.96,34.05,388173,0
2016-09-02,34.2,34.8,34.11,34.6,249487,0
2016-09-06,34.66,34.95,34.11,34.805,471766,0
2016-09-07,34.81,34.9,34.5101,34.83,231477,0
2016-09-08,34.81,34.81,34.26,34.28,249463,0
2016-09-09,33.96,33.96,33.17,33.21,548002,0
2016-09-12,33.13,33.63,32.93,33.4,458153,0
2016-09-13,33.2,33.36,32.64,33.03,448667,0
2016-09-14,33.17,33.47,32.73,32.92,241619,0
2016-09-15,33,33.36,32.55,33.08,283756,0
2016-09-16,32.99,33.69,32.84,33.53,406849,0
2016-09-19,33.68,34.24,33.66,33.9,496713,0
2016-09-20,33.87,34.075,33.261,33.7,212311,0
2016-09-21,33.77,34.98,33.77,34.87,335597,0
2016-09-22,34.8,35.7699,34.8,35.69,351379,0
2016-09-23,35.44,35.64,34.86,35.03,346547,0
2016-09-26,34.85,35.14,34.7,34.91,172612,0
2016-09-27,34.91,35.665,34.91,35.53,206878,0
2016-09-28,35.65,35.9901,35.28,35.9,385371,0
2016-09-29,35.9,36.305,35.62,35.8,283173,0
2016-09-30,35.75,35.75,34.17,34.45,613199,0
2016-10-03,34,34.81,34,34.75,305900,0
2016-10-04,34.68,34.81,33.95,34.2,251429,0
2016-10-05,34.21,34.33,33.91,34.11,205716,0
2016-10-06,34.01,34.15,33.16,33.18,189757,0
2016-10-07,33.85,33.99,32.97,32.98,354222,0
2016-10-10,33.14,33.52,32.5701,33.45,344824,0
2016-10-11,33.5,33.67,32.31,32.58,333542,0
2016-10-12,32.55,32.69,31.71,32.61,321276,0
2016-10-13,32.29,32.29,31.17,31.99,777572,0
2016-10-14,32.1,32.81,32.1,32.56,275476,0
2016-10-17,32.42,33.25,32.26,32.88,311268,0
2016-10-18,33.2,33.49,33.02,33.47,301889,0
2016-10-19,33.38,33.6,33.18,33.33,286688,0
2016-10-20,33.05,33.4,32.48,33.25,361147,0
2016-10-21,32.93,33.69,32.7,33.53,362195,0
2016-10-24,33.57,34.27,33.57,33.96,344127,0
2016-10-25,33.57,33.84,32.38,32.72,374639,0
2016-10-26,32.62,32.63,31.63,31.95,725947,0
2016-10-27,31.96,32.1399,31.24,31.72,436932,0
2016-10-28,31.65,32.49,31.65,32.07,712234,0
2016-10-31,32.38,33.74,32.375,33.03,881243,0
2016-11-01,33.03,33.13,31.96,32.78,1418053,0
2016-11-02,32.79,35.41,32.02,34.63,2415517,0
2016-11-03,34.92,36.1,34.51,34.77,909617,0
2016-11-04,34.72,34.93,33.59,33.88,1194090,0
2016-11-07,34.09,34.65,33.51,34.58,719289,0
2016-11-08,34.41,35.21,33.96,34.91,540167,0
2016-11-09,34.05,35.3,33.5,35.22,676813,0
2016-11-10,35.49,36.35,33.91,33.97,1428352,0
2016-11-11,33.72,34.79,33.28,34.7,843787,0
2016-11-14,34.7,34.95,34.26,34.59,486589,0
2016-11-15,34.51,35.6,34.2,34.9,475526,0
2016-11-16,34.61,35.19,34.03,34.56,548308,0
2016-11-17,34.9,35.75,34.3,35.5,661325,0
2016-11-18,35.43,35.88,35.05,35.43,492795,0
2016-11-21,35.34,35.53,34.7,35.47,390906,0
2016-11-22,35.41,35.62,34.87,35.44,491897,0
2016-11-23,35.09,36.5,34.91,36.05,760545,0
2016-11-25,36.18,36.18,35.55,35.7,295083,0
2016-11-28,35.45,35.72,35.02,35.18,278067,0
2016-11-29,35.25,35.71,35.02,35.32,366081,0
2016-11-30,35.33,35.65,34.94,35.15,310387,0
2016-12-01,35.21,35.21,32.85,33.31,1420973,0
2016-12-02,33.4,34,33.13,33.33,355888,0
2016-12-05,33.39,34.41,33.21,34.28,544557,0
2016-12-06,33.76,38.215,33.735,38.07,9249846,0
2016-12-07,37.71,38.48,36.83,38.12,1774427,0
2016-12-08,37.6,38.17,37.3,37.43,870162,0
2016-12-09,37.5,37.88,37.06,37.31,341709,0
2016-12-12,37.28,37.48,36.68,36.74,273751,0
2016-12-13,36.86,37.37,36.79,36.88,476223,0
2016-12-14,36.82,37.3,36.57,37.09,353351,0
2016-12-15,37.22,39.186,37.14,38.1,708388,0
2016-12-16,38.07,38.3167,37.55,37.83,535522,0
2016-12-19,37.75,38.52,37.44,38.19,282121,0
2016-12-20,38.2,38.89,38.125,38.8,344716,0
2016-12-21,38.62,38.98,38.06,38.37,325111,0
2016-12-22,38.37,38.39,36.8,37.05,785954,0
2016-12-23,37.03,37.38,36.81,37.23,305062,0
2016-12-27,37.15,37.92,37.15,37.73,168413,0
2016-12-28,37.54,37.74,36.74,37.15,309829,0
2016-12-29,37.26,37.48,36.93,37.05,233662,0
2016-12-30,37.29,37.29,36.375,36.45,353648,0
2017-01-03,36.71,37.44,36.31,37.38,628666,0
2017-01-04,37.44,37.52,36.73,37.3,440930,0
2017-01-05,37.19,37.24,36.42,36.81,457218,0
2017-01-06,37.03,37.17,36.28,37.14,428783,0
2017-01-09,37.24,37.63,36.95,37.22,362605,0
2017-01-10,37.12,37.43,36.61,37.09,363843,0
2017-01-11,37.15,37.15,36.19,36.63,341988,0
2017-01-12,36.53,37.45,36.29,37.29,257467,0
2017-01-13,36.91,38.08,36.75,38,527272,0
2017-01-17,37.72,37.72,36.74,37.09,371795,0
2017-01-18,37.12,37.32,36.88,37.17,282436,0
2017-01-19,37.3,37.495,37.1,37.13,220380,0
2017-01-20,37.31,37.84,37.27,37.4,305261,0
2017-01-23,37.39,37.86,37.32,37.64,305678,0
2017-01-24,37.71,38.08,37.62,37.82,345290,0
2017-01-25,38.12,38.18,37.34,37.37,165589,0
2017-01-26,37.48,37.555,36.86,37.36,175652,0
2017-01-27,37.28,37.7,37.02,37.1,181624,0
2017-01-30,36.73,36.98,36.24,36.42,665294,0
2017-01-31,36.28,36.45,35.681,35.98,393705,0
2017-02-01,36.07,36.49,35.3601,35.71,639668,0
2017-02-02,35.52,36.22,35.43,36.07,317381,0
2017-02-03,36.37,36.66,35.99,36.42,315341,0
2017-02-06,37.03,37.32,36.67,36.97,740472,0
2017-02-07,36.98,38.25,36.97,37.16,721654,0
2017-02-08,34.41,35.16,33.37,34.38,2470159,0
2017-02-09,34.24,34.76,32.92,33.78,972223,0
2017-02-10,33.83,34.25,33.5,34.09,779557,0
2017-02-13,34.31,34.9,34.25,34.79,928300,0
2017-02-14,35.99,36.5,35.41,35.72,1140791,0
2017-02-15,35.88,36.08,35.41,35.52,369929,0
2017-02-16,35.41,35.62,34.565,34.79,272314,0
2017-02-17,34.69,35.06,34.57,35.01,317889,0
2017-02-21,35.46,35.62,34.45,34.81,314855,0
2017-02-22,34.82,35.83,34.81,35.39,352686,0
2017-02-23,35.36,35.6,34.4,34.8,333617,0
2017-02-24,34.45,34.84,34.17,34.58,316791,0
2017-02-27,34.61,34.79,34.23,34.51,442939,0
2017-02-28,34.35,34.42,33.52,33.63,588777,0
2017-03-01,34.05,35.07,33.5,35.02,584563,0
2017-03-02,34.77,35.02,34.2,34.27,420682,0
2017-03-03,34.09,34.46,33.76,34.41,234351,0
2017-03-06,34.38,34.5046,33.965,34.46,308987,0
2017-03-07,34.29,34.91,34.16,34.74,379321,0
2017-03-08,34.7,34.86,34.45,34.54,272733,0
2017-03-09,34.6,34.94,34.3,34.82,238774,0
2017-03-10,35,35.27,34.63,34.99,197785,0
2017-03-13,35.15,35.655,35,35.62,143644,0
2017-03-14,35.6,35.6,34.92,35.49,191567,0
2017-03-15,35.67,36.475,35.3,36.45,422210,0
2017-03-16,36.5,36.68,36.17,36.24,458038,0
2017-03-17,36.2,36.2,35.83,36.04,222539,0
2017-03-20,36.05,36.05,35.73,35.83,224094,0
2017-03-21,36.02,36.19,34.83,34.92,456229,0
2017-03-22,35.01,35.2,34.7,34.88,226911,0
2017-03-23,34.5,34.83,33.14,33.39,1077786,0
2017-03-24,33.45,33.75,33.09,33.52,346733,0
2017-03-27,32.67,33.84,32.63,33.74,243907,0
2017-03-28,33.65,33.72,32.76,33.1,541628,0
2017-03-29,33.06,33.89,32.85,33.68,314037,0
2017-03-30,33.63,33.6625,33.09,33.5,291087,0
2017-03-31,33.29,33.85,33.11,33.82,224851,0
2017-04-03,33.81,34.17,33.76,34.04,513691,0
2017-04-04,34,34.13,33.74,34.05,428301,0
2017-04-05,34.26,34.26,33.47,33.49,339994,0
2017-04-06,33.5,33.8725,33.37,33.75,262796,0
2017-04-07,33.62,34.25,33.62,34.16,263598,0
2017-04-10,34.18,34.75,33.99,34.43,304945,0
2017-04-11,34.53,34.64,34.22,34.43,188345,0
2017-04-12,34.37,34.96,34.1,34.21,257849,0
2017-04-13,34.16,34.51,34.09,34.41,249047,0
2017-04-17,34.49,34.78,34.36,34.78,266323,0
2017-04-18,34.64,35.35,34.64,35.33,313523,0
2017-04-19,35.39,35.85,35.39,35.8,199730,0
2017-04-20,35.91,36.03,35.76,35.95,252270,0
2017-04-21,35.84,36.23,35.84,36.16,256501,0
2017-04-24,36.5,36.655,36.29,36.48,301090,0
2017-04-25,36.55,37.25,36.5075,37.17,334346,0
2017-04-26,37.17,38.2,37.17,38.14,616233,0
2017-04-27,38.14,39.77,38.13,38.99,588043,0
2017-04-28,39.04,39.23,38.48,38.49,374835,0
2017-05-01,38.52,39.62,38.49,39.42,740146,0
2017-05-02,39.6,39.6,38.6,39.28,386633,0
2017-05-03,39.18,39.18,38.5,38.97,385230,0
2017-05-04,38.93,40.3358,38.71,39.7,1016198,0
2017-05-05,41.68,43.9,41.19,43.81,1764287,0
2017-05-08,44,44.13,43.14,43.62,501384,0
2017-05-09,43.5,43.5,42.1501,42.71,1009526,0
2017-05-10,42.69,43.29,42.69,43.13,685361,0
2017-05-11,43.16,43.48,42.615,43.46,701189,0
2017-05-12,43.38,43.65,42.98,43.09,316137,0
2017-05-15,43.29,43.92,43.28,43.3,559571,0
2017-05-16,43.33,44.58,43.08,44.41,476962,0
2017-05-17,43.76,43.76,41.51,41.63,793580,0
2017-05-18,41.15,42.03,41.07,41.71,766249,0
2017-05-19,41.95,42.49,41.231,41.42,463615,0
2017-05-22,41.7,41.96,41.45,41.7,457442,0
2017-05-23,41.93,42.9,41.51,42.86,401183,0
2017-05-24,42.92,43.98,42.74,43.76,602485,0
2017-05-25,43.87,44,43.54,43.63,455510,0
2017-05-26,43.68,43.84,43.32,43.65,401006,0
2017-05-30,43.56,43.98,43.44,43.9,290636,0
2017-05-31,43.89,44.09,43.23,43.89,411638,0
2017-06-01,44.23,45,43.6,44.99,359242,0
2017-06-02,44.7,45.61,44.69,45.39,244315,0
2017-06-05,45.48,45.5507,45,45.07,367339,0
2017-06-06,45.04,46.17,44.0929,45.49,336813,0
2017-06-07,45.73,46.11,45.11,45.82,267341,0
2017-06-08,45.38,45.96,44.88,45.8,322855,0
2017-06-09,45.62,46.04,43.64,44.77,702324,0
2017-06-12,44.37,44.85,43.39,44.74,460725,0
2017-06-13,44.9,45.65,44.8,45.21,287501,0
2017-06-14,45,45.98,45,45.65,292938,0
2017-06-15,45,45.62,44.67,45.44,274318,0
2017-06-16,45.67,45.87,45.13,45.58,394174,0
2017-06-19,46.1,46.96,45.78,46.77,331993,0
2017-06-20,46.35,47.43,46.35,47.3,407892,0
2017-06-21,47.37,48.95,47.35,48.3,457687,0
2017-06-22,48.79,49.1,47.8,49.07,374095,0
2017-06-23,49,50.82,48.96,50.69,650041,0
2017-06-26,50.5,50.91,49.59,50.08,467545,0
2017-06-27,49.78,50.16,47.9527,48.04,367170,0
2017-06-28,48.67,48.76,47.75,48.57,290540,0
2017-06-29,48.49,48.63,47.03,47.7,458852,0
2017-06-30,47.87,48.97,47.625,48.84,587070,0
2017-07-03,48.69,48.92,48.135,48.63,145219,0
2017-07-05,48.29,49.03,47.94,48.5,297955,0
2017-07-06,48.2,48.2,46.94,47.01,275908,0
2017-07-07,47.09,47.44,46.34,46.55,408495,0
2017-07-10,46.01,46.93,46.005,46.43,404084,0
2017-07-11,46.57,46.7,45.56,46.39,477811,0
2017-07-12,46.89,46.89,43.96,44.62,969067,0
2017-07-13,44.84,45.47,43.74,45.12,577513,0
2017-07-14,45.99,47.51,45.89,46.41,510302,0
2017-07-17,46.5,47.15,46.48,46.88,292490,0
2017-07-18,46.74,47.0799,45.9,46.39,369498,0
2017-07-19,46.44,46.69,45.31,45.53,328115,0
2017-07-20,45.55,45.7,44.59,44.75,359812,0
2017-07-21,44.77,44.85,44.38,44.63,149069,0
2017-07-24,44.75,45.07,44.39,44.95,241522,0
2017-07-25,45.05,45.89,44.53,45.73,238781,0
2017-07-26,46,46,45.27,45.59,241672,0
2017-07-27,45.65,46.14,44.3,45.06,257754,0
2017-07-28,44.9,45.75,44.65,45.33,171481,0
2017-07-31,45.67,45.67,44.46,45.43,389298,0
2017-08-01,45.56,45.99,44.87,45.67,346415,0
2017-08-02,45.95,45.95,44.8,45.75,347745,0
2017-08-03,45.82,46.23,45.5069,45.67,174869,0
2017-08-04,46.1299,46.1299,45.37,45.64,247892,0
2017-08-07,45.91,47.94,45.91,47.43,644864,0
2017-08-08,47.47,48.7,46.76,47.74,775178,0
2017-08-09,45,45.035,42.75,43.39,1629907,0
2017-08-10,43.05,43.33,39.92,40.25,882086,0
2017-08-11,40.37,41.99,40.33,40.71,545899,0
2017-08-14,40.91,41.64,40.91,41.31,445459,0
2017-08-15,41.37,41.48,40.65,40.79,288259,0
2017-08-16,40.76,41.17,40.2403,40.62,345304,0
2017-08-17,40.49,40.49,39,39.22,491193,0
2017-08-18,39.36,39.595,38.51,38.88,221966,0
2017-08-21,38.73,39.1161,38.391,38.81,399168,0
2017-08-22,39.03,39.03,38.25,38.41,391884,0
2017-08-23,38.19,38.7,38.07,38.61,441966,0
2017-08-24,39.01,39.11,38.29,38.81,527720,0
2017-08-25,39.06,39.31,38.22,38.3,505081,0
2017-08-28,38.5,38.66,38.001,38.56,281962,0
2017-08-29,38.06,39.82,38.06,39.7,534906,0
2017-08-30,39.68,39.96,39.29,39.78,367104,0
2017-08-31,39.96,40.3,39.51,39.92,388264,0
2017-09-01,39.84,40.18,39.76,39.95,332496,0
2017-09-05,39.99,40.146,38.87,39.37,161076,0
2017-09-06,39.53,39.64,38.75,39.08,335454,0
2017-09-07,39.13,39.59,38.73,39.21,171027,0
2017-09-08,39.18,39.18,38.05,38.14,256582,0
2017-09-11,38.34,39.38,38.34,39.3,401503,0
2017-09-12,39.3,41.11,39.1,40.62,631061,0
2017-09-13,40.3,40.565,37.96,38.91,981100,0
2017-09-14,38.6,39.92,38.42,39.87,363451,0
2017-09-15,39.67,40.43,39.18,40.15,468872,0
2017-09-18,40,40.79,40,40.58,398922,0
2017-09-19,40.64,40.73,39.66,39.86,314867,0
2017-09-20,39.76,40.24,39.55,40.15,329301,0
2017-09-21,40,40.14,39.44,39.86,339738,0
2017-09-22,39.89,39.995,38.92,38.93,456167,0
2017-09-25,38.73,38.95,38.165,38.91,580676,0
2017-09-26,39.16,39.49,38.57,38.75,425804,0
2017-09-27,39,39.74,38.86,38.92,413084,0
2017-09-28,39.09,39.78,38.73,39.42,381090,0
2017-09-29,39.69,40.64,39.43,40.15,658991,0
2017-10-02,40.15,40.62,39.92,40.56,552168,0
2017-10-03,40.71,40.9325,40.34,40.83,207096,0
2017-10-04,40.79,41.78,40.77,41.65,349901,0
2017-10-05,41.61,41.83,40.88,41.47,271079,0
2017-10-06,41.42,42.14,41.15,41.89,241269,0
2017-10-09,42.18,42.72,41.86,41.95,248618,0
2017-10-10,41.98,42.31,41.47,41.6,239057,0
2017-10-11,41.73,41.99,41.2,41.25,194190,0
2017-10-12,41.06,41.82,41.06,41.43,249566,0
2017-10-13,41.74,41.86,41.28,41.44,264527,0
2017-10-16,41.47,41.6,40.97,41.1,248837,0
2017-10-17,41.07,41.51,40.79,41.51,322869,0
2017-10-18,41.44,41.69,40.81,40.92,323724,0
2017-10-19,40.64,40.98,40.35,40.92,315597,0
2017-10-20,41.49,41.49,40.91,41.1,253887,0
2017-10-23,41.24,41.24,40.47,40.75,287240,0
2017-10-24,41.04,41.23,40.52,40.99,301403,0
2017-10-25,40.83,41.045,40.08,40.35,313260,0
2017-10-26,40.51,41.35,40.031,41.2,344258,0
2017-10-27,41.59,41.59,40.57,41.02,399932,0
2017-10-30,41.02,41.18,40.62,40.77,167443,0
2017-10-31,40.91,41.4831,40.365,41.31,778047,0
2017-11-01,41.42,41.42,40.3,40.53,385988,0
2017-11-02,41.2,41.2,39.65,39.67,397742,0
2017-11-03,39.55,40.7,39.4,40.62,754107,0
2017-11-06,40.42,42.72,40.3,40.98,628531,0
2017-11-07,41.34,41.34,39.76,40.22,529425,0
2017-11-08,41.02,41.5725,38.83,41.15,1932897,0
2017-11-09,41.32,42.07,39.71,40.43,941775,0
2017-11-10,40.07,40.31,38.89,39.74,595319,0
