Date,Open,High,Low,Close,Volume,OpenInt
2007-05-09,20,20,20,20,0,0
2007-05-10,21.1,21.99,20.6,21.1,20008400,0
2007-05-11,21.13,22.4,21.13,21.85,3692300,0
2007-05-14,22,22.65,21.85,22.3,1652800,0
2007-05-15,21.85,22.42,20.73,21,2127300,0
2007-05-16,22.49,23.4,22.4,22.94,5239400,0
2007-05-17,23.34,24.05,22.94,23.01,2502000,0
2007-05-18,23.25,23.45,22.35,22.99,1392900,0
2007-05-21,23,23.84,22.7,23.65,1066200,0
2007-05-22,23.65,24.4,23.26,23.95,1476600,0
2007-05-23,24.26,24.6,23.8,23.9,888900,0
2007-05-24,23.97,24,22.5,23.05,1107100,0
2007-05-25,22.95,23.99,22.95,23.51,400100,0
2007-05-29,24.04,24.09,23.08,23.24,881000,0
2007-05-30,22.76,23.1,22.71,22.89,373600,0
2007-05-31,23,23.05,22.04,22.9,950800,0
2007-06-01,22.6,23.25,22.5,23.04,586100,0
2007-06-04,22.79,23.75,22.72,23.3,835200,0
2007-06-05,22.85,23.58,22.8,23.41,591500,0
2007-06-06,23.1,23.39,22.8,23.11,545300,0
2007-06-07,23.04,23.32,22.53,22.77,427200,0
2007-06-08,22.4,22.48,22.07,22.42,765300,0
2007-06-11,22.5,22.75,21.51,22.73,547700,0
2007-06-12,22.2,22.8,22.2,22.63,337100,0
2007-06-13,22.65,23.42,22.65,23.3,887600,0
2007-06-14,23.74,24.25,23.42,23.73,1291100,0
2007-06-15,23.86,24.82,23.6,24.71,2268700,0
2007-06-18,24.98,26,24.94,26,1628200,0
2007-06-19,26.4,26.45,25.1,25.51,1972600,0
2007-06-20,25.53,26.2,25.11,25.34,1421400,0
2007-06-21,25.25,25.27,24.62,24.91,714900,0
2007-06-22,24.55,24.71,24.18,24.21,2190300,0
2007-06-25,24.35,25.08,24.19,24.6,551400,0
2007-06-26,24.69,24.94,23.62,23.93,648100,0
2007-06-27,23.35,24.73,23.35,24.66,464300,0
2007-06-28,24.66,24.92,24.33,24.57,355300,0
2007-06-29,24.8,25.5,24.66,24.81,506000,0
2007-07-02,24.88,25.48,24.76,25.38,441700,0
2007-07-03,25.55,26.1,25.27,25.69,366200,0
2007-07-05,25.85,26.45,25.51,26.35,409300,0
2007-07-06,26.35,27.18,26,26.72,590900,0
2007-07-09,27.2,27.34,26.63,26.68,676200,0
2007-07-10,26.6,27.15,26.35,26.5,596100,0
2007-07-11,26.6,27.33,26.43,26.76,1043600,0
2007-07-12,27.25,27.32,26.62,26.95,497400,0
2007-07-13,26.89,28.38,26.76,28.17,710900,0
2007-07-16,27.61,29.24,27.6,27.76,875800,0
2007-07-17,27.98,28.29,27.69,27.73,395400,0
2007-07-18,27.73,27.88,27.02,27.25,425300,0
2007-07-19,27.35,28.28,27.35,27.78,718700,0
2007-07-20,27.72,27.82,27.2,27.25,524200,0
2007-07-23,27.4,27.84,27.08,27.38,568900,0
2007-07-24,27.25,27.25,26.35,26.51,786900,0
2007-07-25,26.26,27,24.3,25.65,965400,0
2007-07-26,25.06,25.36,24.31,25.24,711900,0
2007-07-27,24.77,25.87,24.53,25.28,503300,0
2007-07-30,26,26.48,25.46,26.03,668300,0
2007-07-31,26.69,27,25.85,25.95,571800,0
2007-08-01,25.85,26.09,24.33,25.3,827000,0
2007-08-02,26,26.5,24.75,26.4,1400900,0
2007-08-03,26.07,27.81,26.07,27,1451500,0
2007-08-06,27.4,27.44,25.56,26.44,1195500,0
2007-08-07,26.26,27.13,26.2,26.86,628200,0
2007-08-08,27.25,28.28,26.18,27.05,2003900,0
2007-08-09,26.71,27.25,25.75,26.08,677500,0
2007-08-10,25.32,25.39,23.74,25.1,1249300,0
2007-08-13,25.1,25.9,25.01,25.15,399300,0
2007-08-14,25.15,25.75,24.55,24.76,631700,0
2007-08-15,24.75,25.2,24.26,24.75,786400,0
2007-08-16,24.24,24.78,23,24.4,1650600,0
2007-08-17,25.61,25.75,23.77,24.43,849600,0
2007-08-20,24.5,25.15,24.36,25,493600,0
2007-08-21,24.6,26.3,24.6,26.14,612700,0
2007-08-22,26.78,27.18,26.42,27.11,869600,0
2007-08-23,27.4,27.77,26.51,27.3,500100,0
2007-08-24,27.3,27.75,27,27.36,547000,0
2007-08-27,27.25,27.61,26.9,27.18,268600,0
2007-08-28,26.96,27.24,26.07,26.19,235900,0
2007-08-29,26.39,26.63,26.01,26.51,314300,0
2007-08-30,26.2,26.99,26.15,26.64,401300,0
2007-08-31,27.15,27.5,26.75,26.87,720000,0
2007-09-04,27.1,27.5,26.93,27,398600,0
2007-09-05,26.5,27.01,26.3,27.01,413100,0
2007-09-06,27,27.21,26.65,27,303400,0
2007-09-07,26.35,26.84,25.75,26.79,524100,0
2007-09-10,26.75,26.98,25.82,26.86,379300,0
2007-09-11,27.07,27.4,26.97,27.31,436500,0
2007-09-12,27.5,28.17,27.25,27.8,822000,0
2007-09-13,27.88,28.11,27.55,27.9,498300,0
2007-09-14,27.67,27.99,27.51,27.96,338400,0
2007-09-17,27.51,29.47,27.51,29.06,1150400,0
2007-09-18,29.08,30.23,29,30.23,1073500,0
2007-09-19,30.64,31.4,30.25,30.81,867900,0
2007-09-20,30.7,30.7,29.8,29.94,591800,0
2007-09-21,29.93,31.4,29.8,30.47,810000,0
2007-09-24,30.36,30.58,30.01,30.19,248800,0
2007-09-25,30,31.05,29.85,31,422800,0
2007-09-26,31.15,33.45,31.15,33.04,2926700,0
2007-09-27,33.11,36.14,33.11,35.94,3800600,0
2007-09-28,35.76,35.76,34.33,34.93,1107900,0
2007-10-01,34.86,36.69,34.84,36.04,954800,0
2007-10-02,35.47,37.73,35.47,37.25,1078200,0
2007-10-03,36.6,36.95,35.49,35.69,1505800,0
2007-10-04,35.69,36.15,33.4,33.91,1860500,0
2007-10-05,34.65,35.33,33.31,34.87,869000,0
2007-10-08,34.71,35.7,33.9,34.4,535900,0
2007-10-09,35,35.58,33.98,35.44,502800,0
2007-10-10,35.35,37.39,34.91,36.57,652400,0
2007-10-11,36.69,38.25,35.8,36.13,1006500,0
2007-10-12,35.51,37.14,35.51,36.33,289300,0
2007-10-15,36.26,37,35.66,36.67,401400,0
2007-10-16,36.53,36.62,35.09,35.58,626900,0
2007-10-17,36.35,36.75,35.9,36.75,397400,0
2007-10-18,35.27,36,34.51,35.17,1017700,0
2007-10-19,34.97,35,33.52,33.68,985700,0
2007-10-22,33,33.13,31.8,32.38,1306300,0
2007-10-23,32.81,34.35,32.78,34.01,668900,0
2007-10-24,34.07,34.07,32.83,33.15,468500,0
2007-10-25,33.03,33.95,32.25,33.3,423300,0
2007-10-26,33.41,34.59,33.4,33.82,438500,0
2007-10-29,33.93,34.89,33.91,34.8,446700,0
2007-10-30,34.79,35.6,34.6,34.84,331900,0
2007-10-31,34.9,35,33.5,33.77,660700,0
2007-11-01,33.32,33.48,31.84,32.2,529100,0
2007-11-02,32.83,32.97,30.75,31.74,618800,0
2007-11-05,30.81,32.67,30.81,32.15,618039,0
2007-11-06,32.58,32.82,31,32.64,1039527,0
2007-11-07,31.98,32.51,31.71,32.28,416070,0
2007-11-08,32.28,32.65,29.75,31.17,969835,0
2007-11-09,30.38,30.87,29.24,30.11,656400,0
2007-11-12,30,30.5,28.71,28.83,787086,0
2007-11-13,29.45,29.67,28.6,29.35,805450,0
2007-11-14,29.84,30.95,29.43,30.03,550000,0
2007-11-15,29.85,30,29.25,29.55,363160,0
2007-11-16,30.37,30.37,29.61,30.01,1009140,0
2007-11-19,29.91,30.08,29,29.63,572674,0
2007-11-20,30.1,30.3,29.25,29.84,541665,0
2007-11-21,29.73,30.43,29.55,29.97,351920,0
2007-11-23,30.42,30.57,29.97,30.36,158790,0
2007-11-26,30.36,31.32,30.29,30.99,551900,0
2007-11-27,30.06,30.65,26.06,27.14,3040190,0
2007-11-28,27.16,27.98,25.55,27.55,1394809,0
2007-11-29,27.26,27.64,26.65,26.8,664025,0
2007-11-30,27,27.5,26.4,26.59,796932,0
2007-12-03,26.6,26.62,25.58,26.47,647160,0
2007-12-04,26.79,27.88,26.79,27.44,1233930,0
2007-12-05,28,28.74,28,28.35,408700,0
2007-12-06,28.35,29.12,28.35,29,961400,0
2007-12-07,29.23,29.4,28.71,29.07,570841,0
2007-12-10,29.15,29.37,28.54,29.11,387570,0
2007-12-11,29.09,29.5,27.84,28.09,436420,0
2007-12-12,28.46,29.03,27.75,28.32,401400,0
2007-12-13,28.13,28.62,27.62,28.49,311470,0
2007-12-14,28.35,28.81,27.99,28.03,418700,0
2007-12-17,27.9,27.91,27,27.1,593638,0
2007-12-18,27.38,27.4,26.48,27.15,724225,0
2007-12-19,27.15,27.78,27.01,27.48,263927,0
2007-12-20,27.75,28.09,26.86,28.09,362725,0
2007-12-21,28.5,28.63,27.67,28.23,780220,0
2007-12-24,28.11,29,27.92,28.85,166494,0
2007-12-26,28.8,29.14,28.54,29.07,318944,0
2007-12-27,28.96,29.6,28.12,28.32,404328,0
2007-12-28,28.32,29.51,28.08,29.41,445898,0
2007-12-31,29.33,29.5,28.15,28.57,472463,0
2008-01-02,28.4,28.94,27.36,27.49,546456,0
2008-01-03,27.64,28.15,26.88,26.98,538958,0
2008-01-04,26.55,26.62,25.56,25.76,546190,0
2008-01-07,25.56,25.75,24.11,24.93,1353229,0
2008-01-08,24.66,25.61,24.66,25.01,1122601,0
2008-01-09,24.66,25.72,24.59,25.67,627639,0
2008-01-10,25.84,26,25.03,25.75,422550,0
2008-01-11,25.51,25.97,25.11,25.47,294585,0
2008-01-14,25.69,25.82,24.75,25.21,450400,0
2008-01-15,25.03,25.2,24.54,24.86,736189,0
2008-01-16,24.8,25.05,23.72,24.67,754889,0
2008-01-17,24.72,25,24,24.14,814830,0
2008-01-18,24.28,24.71,23.86,24.17,723515,0
2008-01-22,21.85,24,19.96,23.9,812737,0
2008-01-23,23.29,24.59,22.6,24.51,937446,0
2008-01-24,24.55,25.75,23.68,23.77,804202,0
2008-01-25,24.03,24.21,22.48,23.01,715224,0
2008-01-28,22.61,24.14,22.35,23.9,353044,0
2008-01-29,23.5,24.86,23.06,24.47,646126,0
2008-01-30,24.34,24.73,23.56,23.71,431467,0
2008-01-31,23.37,24.92,23.14,24.56,512566,0
2008-02-01,24.71,25.5,24.71,25.31,566088,0
2008-02-04,25.19,26.01,24.83,25.89,681983,0
2008-02-05,25.74,25.74,24.1,24.57,469441,0
2008-02-06,24.72,25.7,24.72,24.87,429897,0
2008-02-07,24.68,25.44,24.36,25,385900,0
2008-02-08,25,26.24,25,25.46,455314,0
2008-02-11,25.51,26.23,25.03,25.9,454342,0
2008-02-12,26.5,27.67,26.26,26.82,1046062,0
2008-02-13,27.14,28.67,26.97,28.23,938694,0
2008-02-14,28.57,28.57,27.83,27.93,591196,0
2008-02-15,27.72,28.63,27.5,28.38,575162,0
2008-02-19,28.69,28.85,28.01,28.24,447812,0
2008-02-20,28.1,28.5,27.8,28.4,496298,0
2008-02-21,28.4,29.45,28.25,29.01,1805791,0
2008-02-22,28.86,29.59,28.66,29.5,1139478,0
2008-02-25,29.37,30,29.35,29.95,1461135,0
2008-02-26,29.51,30.08,29.33,29.83,1021835,0
2008-02-27,29.05,29.54,26.05,27.07,2029576,0
2008-02-28,27.07,27.15,26.15,27,1059897,0
2008-02-29,26.63,27,25.72,25.92,696301,0
2008-03-03,25.89,26.57,25.35,26.47,606745,0
2008-03-04,26.28,26.75,26.1,26.52,461546,0
2008-03-05,26.52,26.84,26.2,26.68,447886,0
2008-03-06,26.6,26.95,25.59,25.65,724919,0
2008-03-07,25.33,25.95,24.76,25.38,446674,0
2008-03-10,25.42,25.45,24.06,24.23,547441,0
2008-03-11,24.92,25.3,24.5,25.09,533509,0
2008-03-12,25.1,25.39,24.4,24.83,519800,0
2008-03-13,24.52,25.45,24.13,25.31,373519,0
2008-03-14,25.48,25.83,23.94,24.26,684486,0
2008-03-17,23.27,24.36,22.28,23.06,768711,0
2008-03-18,23.7,24.67,23.5,24.58,826135,0
2008-03-19,24.48,25.12,23.62,23.62,743306,0
2008-03-20,23.99,24.4,23.25,23.8,1152593,0
2008-03-24,23.69,25,23.62,24.8,698743,0
2008-03-25,25,25.07,24.15,24.95,676200,0
2008-03-26,24.69,25,24.36,24.69,434690,0
2008-03-27,24.55,26.48,24.55,25.79,1622028,0
2008-03-28,25.59,26.77,25.59,25.87,1219526,0
2008-03-31,25.79,26.4,25.68,26.01,375192,0
2008-04-01,26.54,26.99,26.21,26.8,683692,0
2008-04-02,26.96,27.74,26.7,27.5,1054295,0
2008-04-03,27.25,28.09,26.96,27.74,515099,0
2008-04-04,27.5,28.23,27.44,27.71,552509,0
2008-04-07,27.57,27.88,26.79,26.92,445819,0
2008-04-08,26.76,26.76,25.57,26.3,1251495,0
2008-04-09,26.38,26.64,25.71,25.92,557529,0
2008-04-10,26.2,26.67,25.85,26.58,582825,0
2008-04-11,26.31,26.31,25.4,25.55,441337,0
2008-04-14,25.49,25.89,24.59,25.31,591671,0
2008-04-15,25.31,25.63,24.98,25.52,303298,0
2008-04-16,25.99,26.82,25.89,26.76,358913,0
2008-04-17,26.49,26.93,25.95,26.81,439760,0
2008-04-18,27.26,28,27.06,27.55,686288,0
2008-04-21,27.22,27.8,26.67,27.68,445143,0
2008-04-22,27,27.1,26.5,27.02,335934,0
2008-04-23,27.16,27.26,26.39,26.69,278402,0
2008-04-24,26.94,27.53,26.31,27.35,263440,0
2008-04-25,27.56,27.56,26.61,27.1,232613,0
2008-04-28,27.14,27.3,26.37,26.88,371539,0
2008-04-29,26.59,27.21,26.44,26.85,399827,0
2008-04-30,26.99,27.99,26.9,27.46,587731,0
2008-05-01,27.47,28.45,27.31,28.41,946496,0
2008-05-02,28.69,29.25,28.42,28.89,672181,0
2008-05-05,28.78,29.24,28.61,28.75,413248,0
2008-05-06,28.63,29.06,28.52,28.89,513743,0
2008-05-07,29,29.24,28.62,28.9,717778,0
2008-05-08,29.6,29.99,29.17,29.75,1997256,0
2008-05-09,29.69,29.98,29.47,29.59,648322,0
2008-05-12,29.74,29.95,29.5,29.8,1239215,0
2008-05-13,30,30.2,29.64,29.96,1556310,0
2008-05-14,29.82,30,29.4,29.85,1048097,0
2008-05-15,29.79,30,29.65,29.89,714843,0
2008-05-16,29.99,30.29,29.7,30.2,2779192,0
2008-05-19,30.85,31.65,30.34,31.32,2491118,0
2008-05-20,31.15,32,30.93,31.94,2389836,0
2008-05-21,31.92,32.13,31,31.15,1358634,0
2008-05-22,31.19,31.46,30.88,31.03,1151216,0
2008-05-23,30.94,30.98,29.58,30.4,809364,0
2008-05-27,30.38,30.65,29.75,30.62,710386,0
2008-05-28,30.62,30.99,30.33,30.96,535553,0
2008-05-29,30.92,31.13,30.24,31.13,739374,0
2008-05-30,31.11,32.54,30.81,32.21,2549402,0
2008-06-02,32.31,32.31,31.35,31.69,834109,0
2008-06-03,32.03,32.07,31.37,31.63,675439,0
2008-06-04,31.57,31.69,30.9,31.58,655606,0
2008-06-05,31.68,32.28,31.46,32.25,651412,0
2008-06-06,32.02,32.14,31.25,31.64,590158,0
2008-06-09,31.69,32.21,31.15,31.5,460673,0
2008-06-10,31.21,31.45,30.77,31.27,568078,0
2008-06-11,31.25,31.25,30.37,30.68,640904,0
2008-06-12,30.66,31.62,30.66,31.4,712701,0
2008-06-13,31.66,32.79,31.66,32.79,978089,0
2008-06-16,32.88,34.2,32.4,34,1286918,0
2008-06-17,34.11,34.5,33.61,34.13,1396449,0
2008-06-18,33.96,33.96,32.21,32.52,945594,0
2008-06-19,32.6,32.6,30.84,31.8,1058037,0
2008-06-20,31.6,31.96,30.9,31.05,764168,0
2008-06-23,31.18,31.38,30.52,31.07,376526,0
2008-06-24,31.05,31.97,30.65,31.58,648622,0
2008-06-25,31.84,32.07,31.04,31.95,547817,0
2008-06-26,31.62,31.83,30.25,31.44,1374380,0
2008-06-27,31.47,33.29,31.44,33.13,7203793,0
2008-06-30,33.94,33.94,32.29,32.53,983445,0
2008-07-01,32.1,33.32,31.77,33.18,1051764,0
2008-07-02,33.05,33.4,31.94,32.11,1180221,0
2008-07-03,32.11,32.25,30.89,31.09,639838,0
2008-07-07,31.09,31.26,29.41,29.89,1086753,0
2008-07-08,29.65,30.58,28.94,30.58,966135,0
2008-07-09,30.52,32.41,30.19,30.19,831485,0
2008-07-10,30.25,30.43,29.41,30,869981,0
2008-07-11,29.49,30.42,28.96,29.75,773754,0
2008-07-14,30.31,30.45,29.39,29.94,834427,0
2008-07-15,29.49,29.97,28.9,29.49,444364,0
2008-07-16,29.68,29.94,28.99,29.94,499346,0
2008-07-17,29.86,30.39,29.08,29.36,424800,0
2008-07-18,29.51,29.54,28.8,29.14,795795,0
2008-07-21,29.01,29.68,28.67,29.57,484119,0
2008-07-22,29.51,29.51,28.86,29.31,418785,0
2008-07-23,28.94,29.65,28.94,29.32,490183,0
2008-07-24,29.19,29.34,27.59,27.91,1141040,0
2008-07-25,27.85,28.85,27.77,28.1,1027967,0
2008-07-28,28.29,28.41,27.6,27.71,291819,0
2008-07-29,27.62,28.28,27.43,27.88,593038,0
2008-07-30,27.76,29.02,27.73,28.9,534598,0
2008-07-31,28.08,28.99,28.08,28.47,647577,0
2008-08-01,28.32,28.9,27.92,28.2,609468,0
2008-08-04,28.13,28.39,27.15,27.57,993625,0
2008-08-05,27.55,28.49,27.5,28.06,579946,0
2008-08-06,28.06,29.34,28.05,28.82,619246,0
2008-08-07,29.47,30.66,29.31,29.86,1227932,0
2008-08-08,29.7,31,29.7,30.67,672547,0
2008-08-11,30.57,30.91,30.03,30.51,542082,0
2008-08-12,30.54,31.4,30.14,31.36,674117,0
2008-08-13,31.3,32.01,30.89,31.77,453337,0
2008-08-14,31.43,32.36,31.31,32.12,556991,0
2008-08-15,32.3,32.4,31.64,31.85,611996,0
2008-08-18,32,32.26,31.54,31.7,375451,0
2008-08-19,31.62,31.78,31.02,31.4,359302,0
2008-08-20,31.52,31.81,31.03,31.81,356208,0
2008-08-21,31.57,31.98,31.04,31.69,415923,0
2008-08-22,31.61,31.9,31.31,31.8,335313,0
2008-08-25,31.45,31.6,30.12,30.5,639584,0
2008-08-26,30.65,31.12,30.32,30.99,428757,0
2008-08-27,30.99,31.6,30.69,31.24,395324,0
2008-08-28,31.27,31.3,30.77,31.23,423997,0
2008-08-29,31.29,32.17,31.17,31.96,484877,0
2008-09-02,32.41,32.41,30.51,30.88,527045,0
2008-09-03,30.66,31.23,29.17,29.55,885554,0
2008-09-04,29.2,29.58,27.68,27.82,833182,0
2008-09-05,27.72,28.29,27.32,28.03,878578,0
2008-09-08,29.91,30,27.48,27.97,1088083,0
2008-09-09,27.72,27.79,23.8,24.07,1763385,0
2008-09-10,24.26,26.31,23.96,25.59,1203749,0
2008-09-11,25.11,25.15,24.29,24.73,1041546,0
2008-09-12,24.62,25.87,24.38,25.69,721200,0
2008-09-15,24.64,24.78,24.14,24.54,1212828,0
2008-09-16,24.01,24.92,23.65,24.64,1138738,0
2008-09-17,24.36,24.66,23.26,23.73,1195904,0
2008-09-18,23.94,25.54,23.42,25.12,1583935,0
2008-09-19,26,27.75,25.62,27.28,901863,0
2008-09-22,26.84,27.6,25.95,26.36,665510,0
2008-09-23,26.5,26.5,24.86,25.14,425292,0
2008-09-24,25.08,25.23,24.61,24.88,468538,0
2008-09-25,24.9,24.9,24.02,24.68,672374,0
2008-09-26,24.18,24.62,23.8,24.46,511955,0
2008-09-29,23.25,24.06,22.16,23.22,1372326,0
2008-09-30,23.51,24.44,22.74,24.44,633056,0
2008-10-01,23.89,24.08,22.37,23.23,763472,0
2008-10-02,23,23.09,20.33,20.47,810614,0
2008-10-03,20.73,21.49,19.79,19.79,946352,0
2008-10-06,19.52,19.52,16.85,18.55,1455785,0
2008-10-07,18.55,19.67,18.35,19.12,1504497,0
2008-10-08,18.44,19.25,17.71,18.18,1648125,0
2008-10-09,18.63,18.8,16.79,17.21,1081473,0
2008-10-10,16.21,16.69,14.64,16.37,1439488,0
2008-10-13,17.49,18.59,16.46,18.59,701112,0
2008-10-14,19.3,19.5,18.09,18.94,999301,0
2008-10-15,18.36,18.46,16.13,16.38,691069,0
2008-10-16,16.55,17.51,15.65,17.51,622558,0
2008-10-17,17.29,18.67,16.78,17.73,509974,0
2008-10-20,18.14,19.25,17.83,19.25,772417,0
2008-10-21,19.23,19.69,18.5,18.75,680030,0
2008-10-22,18.25,18.42,16.59,17.19,552312,0
2008-10-23,17.21,17.48,15.19,15.7,930761,0
2008-10-24,14.69,15.86,14.43,15.39,656998,0
2008-10-27,14.91,15.96,14.91,15.22,517549,0
2008-10-28,15.4,16.43,14.93,16.36,707069,0
2008-10-29,16.07,17.98,15.99,17.38,851367,0
2008-10-30,17.68,18,16.69,17.9,443676,0
2008-10-31,17.97,18.08,16.8,17.63,632708,0
2008-11-03,17.86,17.99,17.04,17.66,317814,0
2008-11-04,17.92,19.48,17.92,19.39,596088,0
2008-11-05,19.01,19.22,17.25,17.31,412224,0
2008-11-06,17.32,17.5,16.27,16.32,384834,0
2008-11-07,16.44,16.88,16.02,16.88,489540,0
2008-11-10,17.28,18.17,17.04,17.31,570295,0
2008-11-11,17.09,17.75,16.9,17.6,578084,0
2008-11-12,17.61,19.15,17.07,18.78,1309936,0
2008-11-13,19.12,21.76,18.01,21.51,1959269,0
2008-11-14,21.29,21.29,19.5,19.81,947175,0
2008-11-17,19.8,20.38,18.96,19.34,558608,0
2008-11-18,19.53,20.29,18.98,19.6,695653,0
2008-11-19,19.84,21.3,19.7,20.77,1284038,0
2008-11-20,20.35,21.83,19.51,20.48,1087601,0
2008-11-21,21.44,21.59,19.76,21.1,1212121,0
2008-11-24,21.25,25.47,21.25,24.65,2177778,0
2008-11-25,24.5,26.96,23.37,26.77,2326358,0
2008-11-26,26.47,27.2,25.63,26.78,1492381,0
2008-11-28,26.37,26.62,25.83,26.49,621777,0
2008-12-01,26.3,26.3,23.8,23.94,1259938,0
2008-12-02,24.64,26.06,24.44,25.62,1202729,0
2008-12-03,24.78,26.5,24.26,26.19,992121,0
2008-12-04,26.2,26.91,24.96,25.29,1242179,0
2008-12-05,24.66,27.69,23.92,27.59,1934413,0
2008-12-08,28.65,31.05,26.8,30.5,3495949,0
2008-12-09,30.69,30.69,29,29.4,1782907,0
2008-12-10,30,30.3,28.75,29.23,1719968,0
2008-12-11,28.8,30,28.27,28.65,1254953,0
2008-12-12,27.71,28.69,27.04,28.69,1202711,0
2008-12-15,28.81,29.39,25.84,25.94,1747405,0
2008-12-16,26.53,29.23,26.53,29.05,1499131,0
2008-12-17,28.51,31.71,28.19,30,2593832,0
2008-12-18,30.57,30.74,28.11,29.51,1254029,0
2008-12-19,29.86,29.86,28.3,29.2,1146138,0
2008-12-22,28.89,29.36,27.77,28.12,1031984,0
2008-12-23,27.93,29.55,27.36,28.72,952869,0
2008-12-24,29.12,29.13,28,28.73,368406,0
2008-12-26,29.76,30.37,28.85,30.13,933782,0
2008-12-29,30.35,30.36,28.69,29.2,960120,0
2008-12-30,29.03,30.17,28,28,2543474,0
2008-12-31,28.35,31.02,28.25,30.73,2111758,0
2009-01-02,30.99,32.92,30.34,32.34,1507405,0
2009-01-05,32.27,32.27,30.8,31.43,1515306,0
2009-01-06,32.33,32.33,30.43,30.68,1386490,0
2009-01-07,30.04,30.04,28,28.59,2009576,0
2009-01-08,28.23,29.8,28.02,29.16,1348403,0
2009-01-09,29.5,30.13,28.07,29.6,1643093,0
2009-01-12,29.89,29.89,27.15,27.42,1457079,0
2009-01-13,27.15,28.21,26.46,28.03,1102229,0
2009-01-14,27.69,27.69,23.95,24.44,3357035,0
2009-01-15,24.1,25.58,22.64,25.1,2145900,0
2009-01-16,25.9,26.7,25.23,26.6,1460856,0
2009-01-20,26.3,26.32,24.83,25.01,1174709,0
2009-01-21,25.72,26.44,25.01,26.4,936666,0
2009-01-22,25.45,25.68,24.15,25,1323455,0
2009-01-23,24.28,26.15,24.01,25.64,1102307,0
2009-01-26,25.98,27.17,25.51,26.36,1354553,0
2009-01-27,26.84,27.09,26,26.75,644931,0
2009-01-28,27.62,27.89,26.9,27.51,828800,0
2009-01-29,27.37,27.38,25.58,25.97,693750,0
2009-01-30,26.48,26.48,24.51,25.31,1040846,0
2009-02-02,24.62,25.08,23.9,24.34,1109262,0
2009-02-03,24.36,25.35,24.11,25.05,1344960,0
2009-02-04,25.21,26.53,24.99,25.33,873480,0
2009-02-05,25.34,26.2,24.62,25.47,802869,0
2009-02-06,25.72,26.78,25.54,26.69,924072,0
2009-02-09,26.58,27.64,26.42,27.3,1063738,0
2009-02-10,28.4,29.45,26.87,27.35,2549090,0
2009-02-11,27.34,27.96,25.45,26.67,1082049,0
2009-02-12,25.88,26.21,25,26.18,1148240,0
2009-02-13,26.01,26.29,25.27,25.59,766842,0
2009-02-17,25.19,25.19,22.51,22.59,2338286,0
2009-02-18,22.83,22.83,20.84,21.82,2298884,0
2009-02-19,22.59,23.85,21.77,21.89,1761440,0
2009-02-20,21.59,22.23,21.16,22,1320980,0
2009-02-23,22.73,23.53,21.56,21.68,1541806,0
2009-02-24,21.62,22.83,20.89,22.63,1646727,0
2009-02-25,23.93,24.97,23.66,24.56,3938584,0
2009-02-26,24.65,25.3,24.14,24.49,1861158,0
2009-02-27,23.98,25.44,23.85,24.53,2505028,0
2009-03-02,23.69,24.14,22.44,22.6,2171458,0
2009-03-03,21.44,21.46,20.01,20.3,9249318,0
2009-03-04,20.83,21.8,20.37,21.32,4844211,0
2009-03-05,20.98,21.12,20.5,21.01,2287395,0
2009-03-06,20.91,21.49,20.35,21.17,2940690,0
2009-03-09,20.87,22.1,20.64,21.77,1678190,0
2009-03-10,22.15,24.4,22.06,23.93,2365798,0
2009-03-11,24.14,24.3,23.46,24,1693820,0
2009-03-12,23.89,25.25,23.31,25.09,1451033,0
2009-03-13,25.24,25.98,24.7,25.76,1566850,0
2009-03-16,25.77,25.77,24.38,24.81,1453627,0
2009-03-17,24.85,26.24,24.64,26.12,1341297,0
2009-03-18,25.68,26.29,25.01,25.72,1787655,0
2009-03-19,26,26.03,24.66,25.04,1492030,0
2009-03-20,25.13,25.25,24.38,24.51,1222973,0
2009-03-23,25.26,26,24.63,26,841233,0
2009-03-24,25.48,26.37,25.45,25.62,840170,0
2009-03-25,25.21,26.88,24.8,26.27,1117421,0
2009-03-26,26.51,27.21,26.3,27.2,1253403,0
2009-03-27,26.72,27.14,26.04,26.55,832171,0
2009-03-30,25.83,26.18,24.94,25.48,764122,0
2009-03-31,25.84,26.76,25.62,26.08,1155497,0
2009-04-01,25.6,26.92,25.4,26.49,777419,0
2009-04-02,27.2,28.06,27.16,27.65,1154124,0
2009-04-03,27.29,28.66,27.29,28.58,1009908,0
2009-04-06,28.3,28.35,27.17,27.92,608199,0
2009-04-07,27.41,27.6,26.73,26.85,610793,0
2009-04-08,27.04,27.5,26.11,26.47,933550,0
2009-04-09,27.4,28.44,27.17,28.33,938743,0
2009-04-13,27.94,28.48,27.43,28,509168,0
2009-04-14,27.51,27.51,26.59,26.99,892138,0
2009-04-15,26.86,27.65,26.57,27.39,800934,0
2009-04-16,27.57,28,27.18,27.75,874292,0
2009-04-17,27.75,27.99,27.11,27.21,1031497,0
2009-04-20,26.62,27.07,26.12,26.34,740810,0
2009-04-21,26.25,27.5,26.25,27.44,863407,0
2009-04-22,27.11,27.99,26.58,26.76,891018,0
2009-04-23,26.93,26.93,24.6,25.44,1360577,0
2009-04-24,25.64,26.1,25.14,25.48,1089899,0
2009-04-27,25.15,25.68,25.02,25.2,1164067,0
2009-04-28,25.39,26.18,25.02,25.61,742145,0
2009-04-29,25.91,26.5,25.54,25.75,798602,0
2009-04-30,25.97,26.59,25.64,25.73,981179,0
2009-05-01,25.54,25.54,24.76,25.21,1004690,0
2009-05-04,25.81,26.98,25.5,26.64,774874,0
2009-05-05,26.62,27.75,26.42,27.59,1102791,0
2009-05-06,27.78,28.4,26.8,28.24,1374710,0
2009-05-07,28.5,29.75,27.81,29.59,2622785,0
2009-05-08,29.98,31.15,29.53,31.03,2815716,0
2009-05-11,30.49,30.49,28.71,30.16,1740023,0
2009-05-12,30.09,30.41,29.11,30.27,995297,0
2009-05-13,29.66,29.72,28.76,29.34,1320903,0
2009-05-14,29.34,30.34,28.55,29.64,1133944,0
2009-05-15,29.64,30.5,29.46,29.79,898199,0
2009-05-18,30.17,30.63,29.73,30.56,1075004,0
2009-05-19,30.49,31.09,29.91,30.56,1337570,0
2009-05-20,30.9,31.12,29.48,29.59,1127429,0
2009-05-21,29.39,29.4,28.47,29.22,742819,0
2009-05-22,29.27,29.34,28.45,29.24,617139,0
2009-05-26,28.88,31,28.28,30.99,1452849,0
2009-05-27,30.94,31.63,30.79,30.98,1489212,0
2009-05-28,31.3,31.75,29.96,31.59,1189950,0
2009-05-29,31.69,31.91,31,31.91,1066233,0
2009-06-01,31.88,31.98,30.78,31.18,1467215,0
2009-06-02,31.34,31.81,31,31.48,1592449,0
2009-06-03,31.09,31.37,29.95,30.53,978843,0
2009-06-04,30.67,31.08,29.92,30.74,1180188,0
2009-06-05,31.15,31.47,30.37,30.9,725925,0
2009-06-08,30.51,30.86,29.87,30.34,993334,0
2009-06-09,30.44,30.5,30.03,30.2,990114,0
2009-06-10,30.46,30.8,29.92,30.71,1439135,0
2009-06-11,30.84,31.34,30.83,31.09,716289,0
2009-06-12,30.94,30.94,30.25,30.67,388075,0
2009-06-15,30.21,30.4,29.46,29.84,647407,0
2009-06-16,30.17,30.28,28.85,29.2,825892,0
2009-06-17,29.26,29.49,28.63,29.06,639199,0
2009-06-18,29.2,29.91,28.68,29.78,602711,0
2009-06-19,30.03,30.44,29.78,30.38,1023697,0
2009-06-22,30.13,30.13,28.91,29.07,831740,0
2009-06-23,29.15,29.21,28.42,28.54,661074,0
2009-06-24,28.63,29.45,28.6,29,834887,0
2009-06-25,29.07,29.53,28.75,29.38,782157,0
2009-06-26,29.29,29.4,28.81,29.24,1478614,0
2009-06-29,29.78,32,29.78,32,2036418,0
2009-06-30,31.97,32.22,31.62,32,1089513,0
2009-07-01,32.15,32.15,31.15,31.35,770555,0
2009-07-02,30.78,30.78,29.68,29.68,710930,0
2009-07-06,29.64,29.82,29,29.8,765113,0
2009-07-07,29.81,29.81,29.14,29.14,868416,0
2009-07-08,29.17,30.5,29.17,29.58,1000824,0
2009-07-09,29.76,31.13,29.68,30.38,818935,0
2009-07-10,30.05,30.78,29.61,30.66,728820,0
2009-07-13,30.52,30.8,29.6,30.8,734758,0
2009-07-14,30.76,30.87,30.08,30.55,570297,0
2009-07-15,30.8,31.33,30.33,31.1,661248,0
2009-07-16,31,31.56,30.65,31.37,511744,0
2009-07-17,31.3,31.82,31.27,31.55,354489,0
2009-07-20,31.96,32.04,31.49,32.04,690722,0
2009-07-21,32.19,32.25,31.44,31.91,400998,0
2009-07-22,31.63,32.36,31.52,32.2,373085,0
2009-07-23,32.06,32.95,32,32.91,1195143,0
2009-07-24,32.56,33.2,32.08,32.99,1157736,0
2009-07-27,33.06,33.08,32,32.69,567382,0
2009-07-28,32.4,32.61,31.41,32.17,722607,0
2009-07-29,32.01,32.06,31.51,31.96,337230,0
2009-07-30,32.55,32.78,32.13,32.21,432682,0
2009-07-31,32.15,32.81,31.5,32.4,430176,0
2009-08-03,32.8,32.8,31.5,32.35,784266,0
2009-08-04,32.33,32.41,31.5,31.58,809144,0
2009-08-05,31.94,31.94,31.02,31.81,874595,0
2009-08-06,32.31,32.31,29.27,29.51,2374530,0
2009-08-07,29.75,31.59,28.85,31.4,1849340,0
2009-08-10,31.14,31.15,30.23,30.46,1071947,0
2009-08-11,30.29,30.55,29.78,30.29,528973,0
2009-08-12,29.94,30.68,29.61,30.05,509255,0
2009-08-13,30.02,30.05,29.11,29.57,931757,0
2009-08-14,29.6,29.75,28.58,28.74,899733,0
2009-08-17,28.5,28.5,27.6,28.06,1185691,0
2009-08-18,28.12,28.12,27.59,28.05,1608682,0
2009-08-19,27.9,28.73,27.5,28.61,660311,0
2009-08-20,28.59,29.16,27.3,28.75,529803,0
2009-08-21,29.01,29.12,28.17,28.18,1282884,0
2009-08-24,28.49,28.49,27.44,27.61,1327197,0
2009-08-25,27.68,28.25,27.54,27.74,1006566,0
2009-08-26,27.74,28.92,27.25,28.42,1604303,0
2009-08-27,28.47,28.51,27.68,28.28,830091,0
2009-08-28,28.47,28.68,27.45,27.81,972768,0
2009-08-31,27.48,27.52,26.74,27.41,872428,0
2009-09-01,27.17,28.21,27.1,27.24,815136,0
2009-09-02,27.05,28,27.05,27.22,1782474,0
2009-09-03,27.29,28.04,27.13,28.01,824066,0
2009-09-04,28.06,28.43,27.64,28.22,912569,0
2009-09-08,28.64,29.11,28.45,28.64,887066,0
2009-09-09,28.7,28.85,28.15,28.24,1480442,0
2009-09-10,28.3,28.49,28.08,28.3,765607,0
2009-09-11,28.08,28.42,27.73,27.93,1143132,0
2009-09-14,27.64,28.25,27.4,28.14,898020,0
2009-09-15,28.01,28.07,27.31,27.84,1231303,0
2009-09-16,27.78,28.52,27.67,28.3,1208268,0
2009-09-17,28.08,28.99,27.75,28.8,1074600,0
2009-09-18,28.89,29,28.65,28.79,2503009,0
2009-09-21,28.53,28.58,27.64,27.75,1207808,0
2009-09-22,27.84,28.15,27.18,27.74,1203175,0
2009-09-23,27.56,27.76,27.27,27.35,640144,0
2009-09-24,27.36,27.58,26.66,26.94,1115686,0
2009-09-25,26.82,27.13,26.14,26.2,1114145,0
2009-09-28,26.25,27.08,26.25,26.61,1051424,0
2009-09-29,26.86,27.73,26.27,27.55,2034089,0
2009-09-30,27.5,27.78,26.79,27.14,1082207,0
2009-10-01,27.11,27.32,26.63,26.65,1175925,0
2009-10-02,26.52,26.89,26.25,26.33,784139,0
2009-10-05,26.35,26.59,26,26.39,1057549,0
2009-10-06,26.67,26.8,25.97,26.03,1625477,0
2009-10-07,25.96,26.39,25.75,26.02,1680650,0
2009-10-08,26.14,26.67,26.09,26.38,1282165,0
2009-10-09,26.11,26.35,25.99,26.23,790879,0
2009-10-12,26.28,26.5,25.91,26,483928,0
2009-10-13,26.01,26.05,25.57,25.65,692901,0
2009-10-14,25.8,25.87,25.1,25.67,1965629,0
2009-10-15,25.56,26.1,25.44,26.06,1241276,0
2009-10-16,25.99,26.07,25.51,25.88,894432,0
2009-10-19,25.98,26.21,25.7,26.18,799239,0
2009-10-20,26.14,26.57,25.72,25.85,884910,0
2009-10-21,25.75,26.11,25.61,25.65,698623,0
2009-10-22,25.72,25.83,25.46,25.69,729619,0
2009-10-23,25.86,26,25.31,25.58,690578,0
2009-10-26,26.24,27.11,26.15,26.85,2257017,0
2009-10-27,26.91,27.06,26.23,26.49,986052,0
2009-10-28,26.43,26.49,25.79,25.8,906400,0
2009-10-29,26.19,26.49,25.73,26.29,709652,0
2009-10-30,26.26,26.38,25.24,25.24,904665,0
2009-11-02,25.22,25.71,25,25.37,1130979,0
2009-11-03,25.28,25.42,24.71,25.11,1196681,0
2009-11-04,25.21,25.91,25.21,25.39,635196,0
2009-11-05,25.89,25.96,25.4,25.9,840710,0
2009-11-06,25.62,25.75,25.11,25.27,1023074,0
2009-11-09,25.5,25.85,25.31,25.43,1044465,0
2009-11-10,25.41,25.68,25.12,25.27,1208671,0
2009-11-11,25.5,25.8,25.34,25.47,921726,0
2009-11-12,26.62,27.81,26.3,26.72,2369436,0
2009-11-13,26.9,28.04,26.81,28.01,1909874,0
2009-11-16,28.13,28.61,27.75,28.44,1151339,0
2009-11-17,28.25,28.32,27.76,28.04,664060,0
2009-11-18,27.96,28.1,27.14,28.05,1065408,0
2009-11-19,27.86,27.86,26.85,27.18,1195584,0
2009-11-20,26.94,27.15,26.75,27.08,804878,0
2009-11-23,27.09,27.55,27.09,27.44,624076,0
2009-11-24,27.41,27.58,26.77,26.97,884603,0
2009-11-25,26.95,26.95,26.31,26.47,687923,0
2009-11-27,25.82,26.01,25.37,25.49,573882,0
2009-11-30,25.39,25.62,25.1,25.4,1128490,0
2009-12-01,25.43,25.56,24.98,24.99,1589010,0
2009-12-02,25,25.51,24.32,24.45,4561672,0
2009-12-03,24.45,24.87,24.41,24.54,1754582,0
2009-12-04,24.91,24.97,24.03,24.59,1275994,0
2009-12-07,24.65,24.78,24.33,24.63,999116,0
2009-12-08,24.36,24.43,24.06,24.31,1176708,0
2009-12-09,24.4,24.81,24.31,24.74,1143701,0
2009-12-10,24.92,25.18,24.74,25.13,863261,0
2009-12-11,25.32,25.45,25.11,25.16,584587,0
2009-12-14,25.25,26.29,25.04,26.22,1598684,0
2009-12-15,26.28,27.21,26,26.99,2043207,0
2009-12-16,26.87,27.25,26.42,26.86,887878,0
2009-12-17,26.76,27.14,26.56,26.82,979950,0
2009-12-18,26.98,27.2,26.64,27.2,1371151,0
2009-12-21,27.26,27.5,27.2,27.42,532294,0
2009-12-22,27.5,27.62,27.26,27.61,706200,0
2009-12-23,27.61,28,27.5,27.96,572240,0
2009-12-24,28,28.06,27.74,28.02,245005,0
2009-12-28,28.06,28.41,27.71,28.41,770500,0
2009-12-29,28.53,28.53,28.06,28.15,457267,0
2009-12-30,27.93,28.05,27.5,27.75,569432,0
2009-12-31,27.83,27.88,27.43,27.5,322524,0
2010-01-04,27.55,28.17,27.55,28.15,726212,0
2010-01-05,28.19,28.46,27.98,28.46,518418,0
2010-01-06,28.37,29.43,28.37,29.19,1071409,0
2010-01-07,29.25,30.31,28.98,30.17,1330203,0
2010-01-08,29.96,30.74,29.95,30.48,907468,0
2010-01-11,30.34,30.5,29.61,29.99,797835,0
2010-01-12,29.71,29.74,29.11,29.62,560818,0
2010-01-13,29.77,29.98,29.21,29.69,535766,0
2010-01-14,29.63,29.7,29.26,29.42,489058,0
2010-01-15,29.34,29.44,28.7,28.9,572643,0
2010-01-19,28.62,29.01,28.33,28.99,647329,0
2010-01-20,28.71,28.94,28.17,28.71,766221,0
2010-01-21,28.78,29.08,28.25,28.41,725039,0
2010-01-22,28.27,28.67,27.92,28.08,571171,0
2010-01-25,28.22,28.53,28.15,28.24,497001,0
2010-01-26,28.09,28.59,28.01,28.17,472780,0
2010-01-27,28.1,28.22,27.55,27.98,475952,0
2010-01-28,27.89,27.95,26.83,27.39,720677,0
2010-01-29,27.41,28.05,26.96,26.97,575088,0
2010-02-01,27.1,27.25,26.66,26.83,460065,0
2010-02-02,26.78,27.28,26.78,27.2,529822,0
2010-02-03,27.08,27.45,26.89,26.95,462304,0
2010-02-04,26.79,26.79,25.68,25.92,771329,0
2010-02-05,25.85,25.99,24.8,25.45,1118653,0
2010-02-08,25.54,26.05,25.35,25.8,1012541,0
2010-02-09,25.97,27.73,25.97,27.47,1433307,0
2010-02-10,27.44,27.6,26.85,27.31,903427,0
2010-02-11,27.34,27.44,26.89,27.31,843783,0
2010-02-12,27.08,27.44,26.72,27.43,1044737,0
2010-02-16,27.47,27.72,27.14,27.37,654061,0
2010-02-17,27.37,27.82,27.29,27.54,518767,0
2010-02-18,27.59,27.66,27.33,27.62,333874,0
2010-02-19,27.51,27.68,27.32,27.66,376091,0
2010-02-22,27.79,27.93,27.17,27.2,472504,0
2010-02-23,27.01,27.24,26.68,26.82,513568,0
2010-02-24,26.9,27.1,26.64,27.07,476078,0
2010-02-25,26.69,27.29,26.45,27.28,574137,0
2010-02-26,27.28,27.37,26.91,27.1,454924,0
2010-03-01,27.1,27.31,26.82,27.29,400474,0
2010-03-02,27.24,27.37,27,27.2,449895,0
2010-03-03,27.16,28.13,27.16,28.04,948708,0
2010-03-04,27.91,28.18,27.52,28.15,627143,0
2010-03-05,28.34,28.79,28.24,28.67,473458,0
2010-03-08,28.71,28.71,28.27,28.33,427416,0
2010-03-09,28.14,28.52,28.13,28.25,387907,0
2010-03-10,28.19,28.4,28.05,28.36,458896,0
2010-03-11,28.23,28.31,27.7,28.29,360985,0
2010-03-12,28.31,28.48,27.96,28.33,564564,0
2010-03-15,28.12,28.55,27.51,28.13,981546,0
2010-03-16,28.09,28.39,27.95,28.38,541703,0
2010-03-17,28.52,29.05,28.52,28.79,574654,0
2010-03-18,28.8,28.97,28.47,28.57,424048,0
2010-03-19,28.6,29.36,28.6,29.35,1545452,0
2010-03-22,29.21,29.69,28.9,29.51,891647,0
2010-03-23,29.59,29.83,29.37,29.78,604562,0
2010-03-24,29.7,29.75,29.46,29.53,424434,0
2010-03-25,29.62,29.65,29.3,29.45,792457,0
2010-03-26,29.46,29.64,29.25,29.39,859218,0
2010-03-29,29.38,29.45,28.99,29.09,605079,0
2010-03-30,29.03,29.42,28.66,28.67,578575,0
2010-03-31,28.53,28.68,28.35,28.37,546783,0
2010-04-01,28.59,29.41,28.16,29.26,684670,0
2010-04-05,29.21,29.38,28.99,29.29,493930,0
2010-04-06,29.11,29.32,28.86,29.23,470415,0
2010-04-07,29.05,29.16,28.46,28.69,451287,0
2010-04-08,28.6,28.84,28.5,28.62,404575,0
2010-04-09,28.63,28.78,28.52,28.75,543082,0
2010-04-12,28.82,29.13,28.6,29.1,387410,0
2010-04-13,29.06,29.55,28.96,29.48,637533,0
2010-04-14,29.51,29.68,29.3,29.5,520098,0
2010-04-15,29.38,29.58,29.36,29.5,451359,0
2010-04-16,28.64,29.63,28.64,29.05,555020,0
2010-04-19,28.91,29.14,28.68,28.87,439516,0
2010-04-20,29.09,29.61,29,29.57,481979,0
2010-04-21,29.51,30,29.49,29.96,562946,0
2010-04-22,29.7,30.75,29.6,30.73,1010971,0
2010-04-23,30.71,30.89,30.45,30.72,548061,0
2010-04-26,30.62,30.91,30.34,30.62,496584,0
2010-04-27,30.34,30.9,29.93,30.01,624739,0
2010-04-28,30.04,30.32,29.79,29.99,379823,0
2010-04-29,30.18,30.7,29.93,30.56,394143,0
2010-04-30,30.64,30.87,30.04,30.07,614513,0
2010-05-03,29.78,30.47,29.78,30.45,376466,0
2010-05-04,30.05,30.11,29,29.53,621325,0
2010-05-05,29.2,29.6,28.7,29.31,587357,0
2010-05-06,29.35,29.68,26.25,27.99,1816495,0
2010-05-07,28.03,28.2,26.2,26.4,2011892,0
2010-05-10,28.23,28.23,27.2,27.38,1380927,0
2010-05-11,27.25,28.13,26.89,27.38,1297675,0
2010-05-12,27.45,28.34,27.45,28.13,661803,0
2010-05-13,28.15,28.58,27.71,27.93,922422,0
2010-05-14,27.74,27.74,26.55,26.84,853941,0
2010-05-17,27,27.28,26.12,26.77,724326,0
2010-05-18,27.11,27.39,26.43,26.55,735431,0
2010-05-19,26.52,26.85,26.02,26.21,997554,0
2010-05-20,25.76,25.76,24.92,24.92,1140001,0
2010-05-21,24.55,25.57,24.5,25.57,1023754,0
2010-05-24,25.43,25.49,24.94,24.94,691307,0
2010-05-25,24.33,24.88,24.04,24.85,1084323,0
2010-05-26,24.88,25.23,24.38,24.4,974764,0
2010-05-27,24.84,25.67,24.62,25.66,855052,0
2010-05-28,25.65,25.68,25.26,25.38,928832,0
2010-06-01,25.13,25.44,24.54,24.56,1012033,0
2010-06-02,24.73,25.09,24.69,25.07,1066267,0
2010-06-03,25.36,25.61,25.1,25.29,1088570,0
2010-06-04,24.84,25.21,24.5,24.62,744091,0
2010-06-07,24.81,24.94,23.62,23.71,981057,0
2010-06-08,24.03,24.11,23.18,23.46,988829,0
2010-06-09,23.57,24.37,23.57,23.82,639601,0
2010-06-10,24.25,24.54,24.07,24.49,526638,0
2010-06-11,24.15,24.62,24.05,24.6,667034,0
2010-06-14,24.86,25,24.47,24.54,561500,0
2010-06-15,24.77,25.39,24.61,25.35,503513,0
2010-06-16,25.14,25.6,25.02,25.38,476251,0
2010-06-17,25.45,25.56,24.96,25.34,362045,0
2010-06-18,25.29,25.48,25.1,25.26,569135,0
2010-06-21,25.57,25.73,24.77,24.95,357632,0
2010-06-22,24.87,25.16,24.2,24.24,623224,0
2010-06-23,24.18,24.55,23.96,24.36,410430,0
2010-06-24,24.16,24.38,23.66,23.73,452501,0
2010-06-25,23.72,23.9,23.42,23.78,1553212,0
2010-06-28,23.89,24.08,23.75,23.83,533896,0
2010-06-29,23.44,23.48,22.77,22.94,957542,0
2010-06-30,22.8,23.36,22.8,23.06,786518,0
2010-07-01,23.11,23.11,21.7,22.02,1299730,0
2010-07-02,22.14,22.4,21.85,22.1,1527198,0
2010-07-06,22.5,22.73,21.98,22.15,998976,0
2010-07-07,22.13,22.7,22.06,22.62,683545,0
2010-07-08,22.85,23.25,22.8,23.22,771031,0
2010-07-09,23.25,23.79,23.14,23.74,503705,0
2010-07-12,23.7,23.93,23.41,23.52,314886,0
2010-07-13,23.82,24.35,23.61,24.34,594659,0
2010-07-14,24.29,24.41,24.01,24.17,409221,0
2010-07-15,24.24,24.36,23.87,24.26,471108,0
2010-07-16,24.3,24.3,23.24,23.27,451230,0
2010-07-19,23.39,23.47,22.89,23.22,583411,0
2010-07-20,22.98,23.92,22.79,23.89,371702,0
2010-07-21,24.01,24.11,23.27,23.37,410366,0
2010-07-22,23.69,24.64,23.65,24.57,550538,0
2010-07-23,24.5,24.98,24.38,24.86,413602,0
2010-07-26,24.94,25.41,24.77,25.4,427530,0
2010-07-27,25.62,25.62,25.14,25.3,555875,0
2010-07-28,25.3,25.38,24.83,24.87,335673,0
2010-07-29,25.04,25.17,24.1,24.38,671918,0
2010-07-30,24.12,24.3,23.82,24.14,641332,0
2010-08-02,24.47,25.45,24.47,25.19,1290093,0
2010-08-03,25.13,25.28,24.73,25.15,437605,0
2010-08-04,25.18,25.39,25.07,25.22,541371,0
2010-08-05,25.14,25.37,24.8,25.1,770528,0
2010-08-06,24.86,25.37,24.7,25.37,462463,0
2010-08-09,25.44,26.61,25.25,26.37,1852172,0
2010-08-10,25.99,26.03,25.41,25.77,907020,0
2010-08-11,25.28,25.28,24.1,24.16,925082,0
2010-08-12,23.85,24.09,23.59,23.72,681226,0
2010-08-13,23.69,24.08,23.6,23.9,603062,0
2010-08-16,23.7,23.91,23.51,23.56,490755,0
2010-08-17,23.84,24,23.74,23.84,601762,0
2010-08-18,23.84,24.04,23.57,23.87,413046,0
2010-08-19,23.79,23.79,23.23,23.5,790586,0
2010-08-20,23.34,23.4,23.03,23.3,350114,0
2010-08-23,23.35,23.65,22.86,22.89,366980,0
2010-08-24,22.58,22.6,22.17,22.33,595171,0
2010-08-25,22.19,22.86,22.02,22.75,764429,0
2010-08-26,23.06,23.11,22.56,22.67,680613,0
2010-08-27,22.95,23.02,22.36,22.97,477106,0
2010-08-30,22.9,23.06,22.44,22.47,430446,0
2010-08-31,22.4,22.67,22.2,22.5,333812,0
2010-09-01,22.87,23.25,22.83,23.1,728767,0
2010-09-02,23.15,23.23,22.96,23.15,516164,0
2010-09-03,23.37,23.53,23.14,23.28,385187,0
2010-09-07,23.28,23.99,23.21,23.78,761584,0
2010-09-08,23.86,24,23.67,23.77,480688,0
2010-09-09,24.14,24.29,23.92,24.09,1106832,0
2010-09-10,24.11,24.3,23.83,23.97,540405,0
2010-09-13,24.17,24.54,24.1,24.47,776642,0
2010-09-14,24.44,24.55,24.3,24.44,740470,0
2010-09-15,24.31,24.65,24.16,24.42,604468,0
2010-09-16,24.27,24.53,24.11,24.24,573032,0
2010-09-17,24.42,24.66,24.13,24.33,575768,0
2010-09-20,24.6,24.88,24.3,24.66,532749,0
2010-09-21,24.74,24.86,24.56,24.77,499125,0
2010-09-22,24.62,24.74,24.26,24.38,687698,0
2010-09-23,24.15,24.52,24.03,24.13,477919,0
2010-09-24,24.54,24.63,24.32,24.53,751579,0
2010-09-27,24.49,24.58,24.28,24.42,362463,0
2010-09-28,24.45,24.95,24.17,24.89,977871,0
2010-09-29,24.72,24.8,24.26,24.39,966290,0
2010-09-30,24.49,24.56,24.21,24.26,857301,0
2010-10-01,24.49,24.49,24.17,24.3,912927,0
2010-10-04,24.2,24.43,23.81,23.92,570172,0
2010-10-05,24.05,24.5,24.05,24.37,604614,0
2010-10-06,24.37,24.37,24.13,24.26,572480,0
2010-10-07,24.38,24.38,24.09,24.31,614056,0
2010-10-08,24.32,24.53,24.26,24.4,416446,0
2010-10-11,24.44,25.25,24.38,25.07,848032,0
2010-10-12,25,25.21,24.65,25.05,535803,0
2010-10-13,25.26,25.7,25.16,25.56,579281,0
2010-10-14,25.43,25.68,25.21,25.35,585764,0
2010-10-15,25.61,25.67,25.43,25.61,699260,0
2010-10-18,25.56,25.88,25.32,25.88,692207,0
2010-10-19,25.48,25.9,25.25,25.46,1036318,0
2010-10-20,25.49,25.9,25.4,25.7,426214,0
2010-10-21,25.75,25.95,25.46,25.64,345677,0
2010-10-22,25.82,26.06,25.64,25.84,616925,0
2010-10-25,26,26.32,25.91,26.28,718707,0
2010-10-26,26.21,26.63,26.14,26.36,1066664,0
2010-10-27,26.22,26.25,25.74,26.09,620931,0
2010-10-28,26.25,26.36,25.93,26.15,543135,0
2010-10-29,26.01,26.73,26,26.51,862037,0
2010-11-01,26.53,27.03,26.53,26.92,943002,0
2010-11-02,27.18,27.24,26.75,27.13,594740,0
2010-11-03,27.04,27.11,26.61,26.93,439844,0
2010-11-04,27.17,27.45,27.12,27.45,592343,0
2010-11-05,27.39,27.93,27.36,27.83,539061,0
2010-11-08,27.87,27.87,27.52,27.76,579225,0
2010-11-09,27.73,27.81,27.32,27.54,671844,0
2010-11-10,27.39,27.95,27.31,27.95,498637,0
2010-11-11,27.58,27.92,26.81,27.9,1372998,0
2010-11-12,27.91,27.95,27.47,27.48,834510,0
2010-11-15,27.22,27.73,27.22,27.42,669198,0
2010-11-16,27.25,27.26,26.47,26.84,818584,0
2010-11-17,26.82,26.98,26.78,26.88,589444,0
2010-11-18,27.06,27.53,27.01,27.15,534370,0
2010-11-19,27.06,27.06,26.68,26.84,551672,0
2010-11-22,26.61,26.86,26.32,26.8,584153,0
2010-11-23,26.48,26.51,26.13,26.15,638935,0
2010-11-24,26.32,26.61,26.29,26.36,668123,0
2010-11-26,26.09,26.31,25.83,26.18,218257,0
2010-11-29,26.06,26.25,25.75,26.15,741909,0
2010-11-30,25.85,26.1,25.75,25.76,682430,0
2010-12-01,26.1,26.55,25.96,26.51,829268,0
2010-12-02,26.5,27.43,26.25,27.2,1144941,0
2010-12-03,27,27.29,26.76,27.26,569163,0
2010-12-06,27.1,27.95,27.04,27.86,959015,0
2010-12-07,28.22,28.22,27.3,27.4,868185,0
2010-12-08,27.49,27.8,27.25,27.54,457089,0
2010-12-09,27.66,28,27.4,27.97,881115,0
2010-12-10,28.02,28.44,27.85,28.04,950809,0
2010-12-13,28.23,28.45,28.19,28.26,575526,0
2010-12-14,28.32,28.43,27.96,28.02,386321,0
2010-12-15,27.95,28.26,27.71,27.72,563581,0
2010-12-16,27.7,28.41,27.54,28.4,585772,0
2010-12-17,28.4,28.86,28.31,28.77,1170724,0
2010-12-20,28.75,28.78,27.98,28.13,693181,0
2010-12-21,28.14,28.35,28,28.08,471699,0
2010-12-22,28.01,28.44,27.97,28.17,473344,0
2010-12-23,28.06,28.2,27.94,28.05,367278,0
2010-12-27,27.85,28.15,27.76,28.12,227491,0
2010-12-28,28.1,28.36,27.91,27.96,362484,0
2010-12-29,27.96,28.26,27.95,28.02,198671,0
2010-12-30,28.01,28.2,27.84,28.13,305784,0
2010-12-31,28.08,28.37,27.97,27.97,356415,0
2011-01-03,28.25,28.45,28.17,28.32,392805,0
2011-01-04,28.27,28.44,27.12,27.26,925611,0
2011-01-05,27.16,27.37,26.69,27.18,508728,0
2011-01-06,27.14,27.26,26.53,26.81,831157,0
2011-01-07,26.81,26.98,26.46,26.77,562171,0
2011-01-10,26.69,27.03,26.29,26.95,757231,0
2011-01-11,27,27.32,26.75,27.28,620667,0
2011-01-12,27.42,28.09,27.4,28,837909,0
2011-01-13,28.07,28.1,27.63,27.71,525447,0
2011-01-14,27.49,27.92,27.32,27.85,407264,0
2011-01-18,27.89,28.11,27.52,28.04,914755,0
2011-01-19,28.21,28.64,28.1,28.3,1108966,0
2011-01-20,28.14,28.7,28.1,28.54,915232,0
2011-01-21,28.6,28.83,28.46,28.63,589293,0
2011-01-24,28.58,29.44,28.53,29.21,1315933,0
2011-01-25,29.03,29.4,28.81,29.36,1100304,0
2011-01-26,29.4,29.92,29.38,29.86,1265938,0
2011-01-27,29.84,29.87,29.29,29.5,639935,0
2011-01-28,29.44,29.49,28.67,28.81,514866,0
2011-01-31,28.8,29.38,28.7,29.27,773066,0
2011-02-01,29.4,29.98,29.37,29.83,1202812,0
2011-02-02,29.68,29.8,29.23,29.28,1536368,0
2011-02-03,29.16,29.2,28.71,29.08,765552,0
2011-02-04,29.12,29.14,28.75,28.81,637340,0
2011-02-07,28.8,29.18,28.65,28.7,1165416,0
2011-02-08,28.81,29.46,27.94,29.45,1918927,0
2011-02-09,29.45,29.48,28.39,28.6,1597078,0
2011-02-10,28.31,28.67,28.28,28.6,1039470,0
2011-02-11,28.47,28.75,27.79,28.73,2661837,0
2011-02-14,28.67,29.15,28.46,29.04,1237241,0
2011-02-15,28.97,29.5,28.83,29.41,1099342,0
2011-02-16,29.46,29.81,29.46,29.68,1036923,0
2011-02-18,29.82,29.92,29.65,29.87,795735,0
2011-02-22,28.1,28.6,27.52,28.11,3025739,0
2011-02-23,27.93,28.07,27.51,27.75,1396094,0
2011-02-24,27.75,28.27,27.33,28,1133704,0
2011-02-25,28.14,28.45,28.02,28.45,695550,0
2011-02-28,28.48,28.95,28.44,28.64,879461,0
2011-03-01,28.69,28.81,28.07,28.2,1030548,0
2011-03-02,28.18,28.5,27.79,27.82,1329822,0
2011-03-03,28.17,28.64,28.03,28.44,719137,0
2011-03-04,28.55,28.55,27.86,28.07,547897,0
2011-03-07,28.09,28.15,27.25,27.36,1256857,0
2011-03-08,27.49,28,27.4,27.85,1304948,0
2011-03-09,27.77,28.13,27.64,27.98,782477,0
2011-03-10,27.52,27.62,27.07,27.1,902173,0
2011-03-11,26.94,27.29,26.72,27.19,936522,0
2011-03-14,26.98,27.34,26.63,27.3,930271,0
2011-03-15,26.5,26.96,26.36,26.74,1294412,0
2011-03-16,26.64,26.67,26.01,26.15,1370936,0
2011-03-17,26.76,26.94,26.3,26.34,1208252,0
2011-03-18,26.72,26.89,26.65,26.86,812581,0
2011-03-21,27.5,27.79,27.21,27.56,548570,0
2011-03-22,27.55,27.61,27,27.18,459849,0
2011-03-23,27.08,27.18,26.81,26.89,612188,0
2011-03-24,27.06,27.27,26.73,27.12,691960,0
2011-03-25,27.15,27.42,26.97,27.07,663198,0
2011-03-28,27.08,27.31,26.68,26.7,578272,0
2011-03-29,26.81,26.98,26.54,26.93,537471,0
2011-03-30,27,27.59,26.77,27.56,1214951,0
2011-03-31,27.45,27.8,27.44,27.73,531772,0
2011-04-01,27.88,27.97,27.48,27.67,733737,0
2011-04-04,27.59,27.77,27.33,27.44,427589,0
2011-04-05,27.11,27.82,27.11,27.74,563904,0
2011-04-06,27.85,28,27.61,27.86,464115,0
2011-04-07,27.71,27.97,27.59,27.67,540345,0
2011-04-08,27.83,27.83,26.64,26.76,1167371,0
2011-04-11,26.74,26.96,26.29,26.37,646204,0
2011-04-12,26.25,26.37,26.01,26.08,632742,0
2011-04-13,26.16,26.38,25.94,26.03,623903,0
2011-04-14,25.8,26.12,25.63,25.9,531460,0
2011-04-15,25.95,26.2,25.7,26.13,693409,0
2011-04-18,25.81,25.97,25.57,25.91,907169,0
2011-04-19,25.93,26.18,25.6,25.82,708670,0
2011-04-20,26.31,26.73,26.16,26.52,783985,0
2011-04-21,26.73,27.07,26.6,26.94,552177,0
2011-04-25,26.83,27.05,26.65,26.9,444464,0
2011-04-26,26.96,27.27,26.78,26.81,448832,0
2011-04-27,26.79,26.97,26.52,26.96,742131,0
2011-04-28,26.85,26.96,26.7,26.77,706253,0
2011-04-29,26.77,27.31,26.66,27.26,423777,0
2011-05-02,27.32,27.46,27.16,27.32,639778,0
2011-05-03,27.16,27.43,26.99,27.42,554318,0
2011-05-04,27.32,27.33,26.65,26.75,854162,0
2011-05-05,27.25,28.05,26.69,28.03,1574481,0
2011-05-06,28.25,28.4,27.67,27.8,1024235,0
2011-05-09,27.82,28.22,27.66,28.08,806391,0
2011-05-10,28.11,28.58,27.9,28.47,1126070,0
2011-05-11,28.26,28.62,28.1,28.35,662133,0
2011-05-12,28.24,28.65,27.91,28.45,624821,0
2011-05-13,28.48,28.5,28.09,28.18,655865,0
2011-05-16,27.99,28.21,27.68,27.89,708857,0
2011-05-17,28.16,28.23,27.72,27.91,613561,0
2011-05-18,27.9,28,27.75,27.77,703685,0
2011-05-19,27.95,28.3,27.79,28.02,413788,0
2011-05-20,27.92,28.1,27.64,27.77,437897,0
2011-05-23,27.47,27.51,27.2,27.43,712737,0
2011-05-24,27.58,27.7,27.1,27.24,500169,0
2011-05-25,27.15,27.65,27.15,27.58,406537,0
2011-05-26,27.54,28,27.39,27.87,481391,0
2011-05-27,27.91,28.35,27.91,28.1,377317,0
2011-05-31,28.25,28.7,28.25,28.67,1271706,0
2011-06-01,28.66,28.9,27.83,27.87,808197,0
2011-06-02,27.86,28.21,27.81,28.09,671545,0
2011-06-03,27.66,27.85,27.44,27.5,679232,0
2011-06-06,27.43,27.54,27.12,27.34,1425062,0
2011-06-07,27.43,27.7,27.32,27.51,592043,0
2011-06-08,27.38,27.66,27.26,27.51,794139,0
2011-06-09,27.46,27.9,27.44,27.62,712796,0
2011-06-10,27.42,27.53,27.25,27.26,1103127,0
2011-06-13,27.3,27.56,27.05,27.34,674488,0
2011-06-14,27.76,28.07,27.67,27.98,669386,0
2011-06-15,27.65,27.85,27.28,27.47,549137,0
2011-06-16,27.43,27.79,27.28,27.52,666359,0
2011-06-17,27.77,27.87,27.26,27.48,677092,0
2011-06-20,27.33,27.41,26.63,26.88,1061464,0
2011-06-21,27.04,27.25,26.88,27.06,782121,0
2011-06-22,26.91,27.6,26.9,27.29,588514,0
2011-06-23,26.9,26.96,26.45,26.87,1076677,0
2011-06-24,26.91,26.93,26.29,26.4,1509696,0
2011-06-27,26.31,26.74,26.24,26.39,644166,0
2011-06-28,26.42,26.97,26.19,26.93,596772,0
2011-06-29,27,27.07,26.75,26.98,679281,0
2011-06-30,26.99,27.5,26.96,27.34,564502,0
2011-07-01,27.3,27.74,27.3,27.62,386976,0
2011-07-05,27.5,27.67,27.22,27.51,360542,0
2011-07-06,27.44,27.82,27.26,27.73,708868,0
2011-07-07,27.89,28.25,27.62,28.18,703213,0
2011-07-08,27.8,28,27.69,27.89,728751,0
2011-07-11,27.44,27.5,26.9,27.01,552939,0
2011-07-12,26.88,27.05,26.58,26.62,519255,0
2011-07-13,26.73,26.94,26.45,26.49,670834,0
2011-07-14,26.58,26.7,26.1,26.14,396378,0
2011-07-15,26.23,26.31,25.91,26.31,429304,0
2011-07-18,26.17,26.28,25.68,25.96,511009,0
2011-07-19,26.18,26.43,26.07,26.33,656567,0
2011-07-20,26.37,26.43,26.09,26.18,713569,0
2011-07-21,26.38,26.73,26.31,26.55,550984,0
2011-07-22,26.5,26.61,26.22,26.51,507531,0
2011-07-25,26.19,26.76,26.18,26.47,455078,0
2011-07-26,26.41,26.41,25.99,26.03,452830,0
2011-07-27,25.99,26.03,25.2,25.23,718240,0
2011-07-28,25.21,25.45,25.03,25.11,976816,0
2011-07-29,24.87,25.09,24.66,24.74,950040,0
2011-08-01,25.09,25.14,24.24,24.42,863803,0
2011-08-02,24.24,24.52,23.58,23.58,931679,0
2011-08-03,23.58,23.75,23.11,23.72,875404,0
2011-08-04,23.06,23.23,21.33,21.39,1860847,0
2011-08-05,21.72,21.84,20.07,20.35,2461560,0
2011-08-08,19.76,20.06,18,18.09,1985626,0
2011-08-09,18.37,19.18,17.84,19.15,1962988,0
2011-08-10,18.67,20.09,18.35,19.17,2450377,0
2011-08-11,19.41,19.82,19.16,19.43,1749600,0
2011-08-12,19.63,19.87,19.2,19.44,1152300,0
2011-08-15,19.73,20.18,19.68,19.94,903693,0
2011-08-16,19.82,19.98,19.2,19.52,1215141,0
2011-08-17,20.37,20.54,19.84,20.13,1930688,0
2011-08-18,19.45,19.45,18.51,18.82,2788461,0
2011-08-19,18.57,19.55,18.51,18.64,1957965,0
2011-08-22,19.12,19.3,18.89,18.98,1241671,0
2011-08-23,19.22,20.04,19,20.03,1102441,0
2011-08-24,19.99,21.14,19.85,21.01,1348171,0
2011-08-25,21.05,21.33,20.49,20.61,1200502,0
2011-08-26,20.48,21.62,20.2,21.22,1108338,0
2011-08-29,21.66,22.4,21.58,22.3,892950,0
2011-08-30,22,22.61,21.9,22.51,740386,0
2011-08-31,22.58,22.95,22.53,22.72,833863,0
2011-09-01,22.68,22.77,21.84,21.92,723515,0
2011-09-02,21.35,21.5,20.78,21.09,647750,0
2011-09-06,20.2,21.22,20.17,21.09,631438,0
2011-09-07,21.56,22,21.5,21.94,546748,0
2011-09-08,21.67,22,21.42,21.52,528760,0
2011-09-09,21.21,21.23,20.43,20.65,763678,0
2011-09-12,20.23,20.79,20.14,20.73,1412615,0
2011-09-13,20.95,21.43,20.71,21.16,1916964,0
2011-09-14,21.37,21.81,20.81,21.49,966620,0
2011-09-15,21.8,21.86,21.24,21.39,990822,0
2011-09-16,21.21,21.36,20.48,20.72,1573297,0
2011-09-19,20.36,20.4,19.8,20.04,1396310,0
2011-09-20,20.15,20.42,19.38,19.38,1400601,0
2011-09-21,19.34,19.6,18.6,18.6,1055097,0
2011-09-22,18.09,18.45,17.53,17.89,1839758,0
2011-09-23,17.71,18.3,17.53,18.06,1085250,0
2011-09-26,18.34,18.49,17.51,18.09,1139640,0
2011-09-27,18.54,18.9,18.26,18.38,904131,0
2011-09-28,18.57,18.8,17.72,17.84,1181205,0
2011-09-29,18.23,18.56,17.62,18.18,1804072,0
2011-09-30,18,18.16,17.66,17.67,887463,0
2011-10-03,17.53,17.74,16.8,16.84,1225047,0
2011-10-04,16.64,17.39,16.39,17.37,1229887,0
2011-10-05,17.5,18.27,17.3,18.15,1486347,0
2011-10-06,18.08,18.77,17.94,18.76,712926,0
2011-10-07,18.83,18.89,17.8,18.04,803987,0
2011-10-10,18.44,18.9,18.37,18.9,600594,0
2011-10-11,18.62,19.18,18.53,18.91,650828,0
2011-10-12,19,19.85,18.94,19.47,789930,0
2011-10-13,19.26,19.48,18.9,19.39,786180,0
2011-10-14,19.7,19.74,19.21,19.43,780048,0
2011-10-17,19.25,19.31,18.72,18.83,600632,0
2011-10-18,18.87,19.74,18.76,19.45,950021,0
2011-10-19,19.41,19.55,19.02,19.22,1052552,0
2011-10-20,19.23,19.44,18.77,19.35,455824,0
2011-10-21,19.57,19.96,19.45,19.83,939847,0
2011-10-24,19.84,20.83,19.83,20.67,1204254,0
2011-10-25,20.49,20.56,20.02,20.17,571946,0
2011-10-26,20.5,20.58,20.02,20.49,569158,0
2011-10-27,21.19,22.03,20.99,21.62,1167304,0
2011-10-28,21.61,21.89,21.36,21.41,478009,0
2011-10-31,20.95,21.31,20.69,20.92,637080,0
2011-11-01,20.33,20.73,19.97,20.39,901706,0
2011-11-02,20.58,20.93,20.32,20.51,817737,0
2011-11-03,20.75,21.46,20.63,21.38,739389,0
2011-11-04,21.03,21.25,20.72,21.08,469742,0
2011-11-07,21.06,21.25,20.7,21,524082,0
2011-11-08,21.22,21.29,20.71,21.15,597871,0
2011-11-09,20.56,20.6,20,20.14,1600788,0
2011-11-10,20.29,20.45,19.88,20.02,1902518,0
2011-11-11,20.05,20.9,20.01,20.8,1228817,0
2011-11-14,20.59,20.86,20.37,20.82,1855745,0
2011-11-15,20.64,21.39,20.64,21.26,1387357,0
2011-11-16,20.97,21.6,20.65,21.18,854217,0
2011-11-17,21.04,21.28,20.75,20.94,991205,0
2011-11-18,21.03,21.14,20.77,20.89,561740,0
2011-11-21,20.52,20.78,20.13,20.58,618000,0
2011-11-22,20.46,20.64,20.25,20.31,779480,0
2011-11-23,20,20.2,19.85,19.96,915511,0
2011-11-25,19.82,20.12,19.8,19.92,373815,0
2011-11-28,20.52,20.73,20.4,20.55,1044053,0
2011-11-29,20.45,20.9,20.45,20.59,638849,0
2011-11-30,21.27,21.49,21.2,21.45,1146845,0
2011-12-01,21.29,21.79,21.27,21.47,587159,0
2011-12-02,21.71,21.77,21.01,21.07,823949,0
2011-12-05,21.45,21.66,21.19,21.39,813634,0
2011-12-06,21.5,21.63,21.21,21.31,781253,0
2011-12-07,21.1,21.39,20.87,21.2,684425,0
2011-12-08,21.05,21.08,20.62,20.69,999407,0
2011-12-09,20.71,21.01,20.63,20.83,617096,0
2011-12-12,20.74,20.79,20.13,20.25,1069723,0
2011-12-13,20.32,20.52,19.82,19.91,1036863,0
2011-12-14,19.85,19.85,19.32,19.37,1076427,0
2011-12-15,19.65,19.69,19.05,19.2,1062715,0
2011-12-16,19.33,20.02,19.32,19.55,1415241,0
2011-12-19,19.71,19.94,19.11,19.17,836939,0
2011-12-20,19.62,20.07,19.59,19.99,974830,0
2011-12-21,19.96,20.4,19.91,20.27,1286786,0
2011-12-22,20.21,20.5,20.1,20.38,890985,0
2011-12-23,20.46,20.5,20.21,20.48,366038,0
2011-12-27,20.39,20.66,20.3,20.44,435781,0
2011-12-28,20.43,20.5,20.04,20.07,712260,0
2011-12-29,20.2,20.45,20.13,20.35,991738,0
2011-12-30,20.3,20.72,20.3,20.57,740181,0
2012-01-03,20.99,21.11,20.73,20.8,868705,0
2012-01-04,20.72,20.97,20.59,20.84,717636,0
2012-01-05,20.73,21.1,20.57,21.07,600082,0
2012-01-06,21.03,21.36,20.92,21.19,549351,0
2012-01-09,21.22,21.42,21.17,21.24,417470,0
2012-01-10,21.5,21.9,21.5,21.76,611593,0
2012-01-11,21.74,22.24,21.73,22.07,553205,0
2012-01-12,22.03,22.42,21.95,22.37,652103,0
2012-01-13,22.09,22.29,21.88,22.03,557662,0
2012-01-17,21.95,22.31,21.95,22.02,533463,0
2012-01-18,22.02,22.45,21.85,22.39,413286,0
2012-01-19,22.44,22.74,22.4,22.66,426045,0
2012-01-20,22.63,22.69,22.42,22.63,376328,0
2012-01-23,22.62,22.75,22.39,22.61,489792,0
2012-01-24,22.57,22.81,22.26,22.56,514076,0
2012-01-25,22.55,23.19,22.48,23.11,1264536,0
2012-01-26,23.17,23.4,23.08,23.19,441688,0
2012-01-27,23.05,23.48,23.05,23.44,328354,0
2012-01-30,23.17,23.27,22.89,23.22,570145,0
2012-01-31,23.38,23.38,22.83,22.89,960660,0
2012-02-01,23.12,23.77,22.96,23.75,929146,0
2012-02-02,23.63,23.67,22.65,22.79,1419664,0
2012-02-03,23,23.22,22.85,22.93,715964,0
2012-02-06,22.8,22.91,22.4,22.54,846179,0
2012-02-07,22.47,22.54,22.22,22.39,967238,0
2012-02-08,22.37,22.74,22.26,22.52,770475,0
2012-02-09,22.56,23.08,22.51,23.03,802166,0
2012-02-10,22.84,23.07,22.75,23,670206,0
2012-02-13,23.16,23.41,22.85,23.25,474319,0
2012-02-14,23.21,23.3,22.98,23.25,548550,0
2012-02-15,23.27,23.41,22.92,23.02,682859,0
2012-02-16,22.99,23.52,22.93,23.45,733291,0
2012-02-17,23.57,23.69,23.38,23.46,626139,0
2012-02-21,23.54,24.28,23.52,23.85,940639,0
2012-02-22,23.79,23.97,23.66,23.78,720498,0
2012-02-23,23.75,24.15,23.59,24.06,668654,0
2012-02-24,24.04,24.24,23.92,23.95,679957,0
2012-02-27,23.73,24.05,23.54,23.94,1406343,0
2012-02-28,23.88,24,23.59,23.72,788584,0
2012-02-29,23.76,24,23.21,23.35,2897956,0
2012-03-01,23.53,23.89,23.4,23.61,1221271,0
2012-03-02,23.53,23.83,22.86,22.93,1071173,0
2012-03-05,22.93,23.11,22.78,22.99,940913,0
2012-03-06,22.72,22.72,22.06,22.13,869532,0
2012-03-07,22.23,22.6,22.14,22.45,453346,0
2012-03-08,22.62,22.67,22.21,22.52,683232,0
2012-03-09,22.51,22.95,22.51,22.67,395861,0
2012-03-12,22.67,22.81,22.41,22.47,648853,0
2012-03-13,22.57,22.91,22.45,22.91,782928,0
2012-03-14,22.84,23.17,22.83,22.9,647815,0
2012-03-15,22.98,23.44,22.97,23.3,656380,0
2012-03-16,23.25,23.54,23.06,23.14,1187948,0
2012-03-19,23,23.58,22.96,23.33,745885,0
2012-03-20,23.13,23.35,22.91,23.26,813737,0
2012-03-21,23.26,23.37,22.92,23.02,553664,0
2012-03-22,22.81,22.88,22.28,22.41,781986,0
2012-03-23,22.39,22.82,22.13,22.79,610448,0
2012-03-26,22.98,23.25,22.93,23.1,694186,0
2012-03-27,23.08,23.27,22.96,22.97,513389,0
2012-03-28,22.93,23.07,22.51,22.86,713842,0
2012-03-29,22.64,22.66,22.26,22.43,610167,0
2012-03-30,22.64,22.87,22.37,22.37,962932,0
2012-04-02,22.26,22.85,22.26,22.63,1105648,0
2012-04-03,22.59,22.9,22.38,22.68,1242965,0
2012-04-04,22.36,22.55,22.01,22.26,993010,0
2012-04-05,22.2,22.41,22.03,22.07,322128,0
2012-04-09,21.58,21.78,21.35,21.65,704627,0
2012-04-10,21.54,21.79,21.14,21.18,1110177,0
2012-04-11,21.44,21.67,21.33,21.49,602892,0
2012-04-12,21.46,22.14,21.39,22.08,721809,0
2012-04-13,22,22.07,21.45,21.49,806615,0
2012-04-16,21.57,22.04,21.36,21.76,1124531,0
2012-04-17,21.87,22.71,21.84,22.47,1343633,0
2012-04-18,22.36,22.36,21.97,21.99,448611,0
2012-04-19,21.95,22.19,21.5,21.6,652953,0
2012-04-20,21.69,21.95,21.64,21.72,518069,0
2012-04-23,21.37,21.58,21.27,21.51,571696,0
2012-04-24,21.56,21.87,21.44,21.64,462550,0
2012-04-25,21.95,22.1,21.8,22,628118,0
2012-04-26,21.91,22.11,21.87,21.95,607626,0
2012-04-27,22.02,22.61,22.02,22.5,1024173,0
2012-04-30,22.44,22.58,21.9,22.07,965607,0
2012-05-01,22.04,22.74,22.01,22.5,1241776,0
2012-05-02,22.3,22.63,22.22,22.61,806935,0
2012-05-03,21.95,21.95,19.07,19.6,4884456,0
2012-05-04,19.3,19.72,18.73,18.8,2039788,0
2012-05-07,18.65,18.85,18.34,18.48,2207674,0
2012-05-08,17.95,18.08,17.79,18,3307450,0
2012-05-09,17.69,17.93,17.48,17.8,1665714,0
2012-05-10,18.02,18.16,17.89,17.99,1398379,0
2012-05-11,17.82,18.22,17.78,18.05,1251004,0
2012-05-14,17.78,17.96,17.72,17.78,1166172,0
2012-05-15,17.79,17.89,17.5,17.56,1220592,0
2012-05-16,17.66,17.98,17.44,17.44,1330901,0
2012-05-17,17.49,17.5,16.75,16.77,686478,0
2012-05-18,16.88,17.01,16.6,16.64,946429,0
2012-05-21,16.68,16.99,16.51,16.94,819777,0
2012-05-22,17.06,17.1,16.44,16.53,1496008,0
2012-05-23,16.35,16.58,16.1,16.57,1163277,0
2012-05-24,16.67,16.71,16.32,16.63,801566,0
2012-05-25,16.66,16.8,16.5,16.69,880142,0
2012-05-29,16.89,17.22,16.82,16.96,828552,0
2012-05-30,16.75,16.75,16.28,16.4,701764,0
2012-05-31,16.41,16.46,16.03,16.29,1006685,0
2012-06-01,15.91,16.15,15.78,15.98,1038104,0
2012-06-04,15.97,16,15.58,15.73,1027870,0
2012-06-05,15.61,15.87,15.57,15.79,1209154,0
2012-06-06,15.97,16.47,15.96,16.19,1178480,0
2012-06-07,17.08,17.08,15.58,15.62,2713879,0
2012-06-08,15.64,16.3,15.62,16.2,4206314,0
2012-06-11,16.37,16.39,15.82,15.84,1241119,0
2012-06-12,15.88,16.13,15.77,15.99,1208042,0
2012-06-13,15.91,16.15,15.72,15.8,1765317,0
2012-06-14,15.78,16.14,15.78,15.95,1103368,0
2012-06-15,15.96,15.98,15.81,15.95,1480440,0
2012-06-18,15.85,16.17,15.81,16.15,684235,0
2012-06-19,16.15,16.65,16.11,16.47,1029077,0
2012-06-20,16.43,16.46,16.06,16.11,993493,0
2012-06-21,16.1,16.27,15.11,15.16,1377362,0
2012-06-22,15.22,15.28,15.08,15.16,1827315,0
2012-06-25,14.64,15.03,14.63,14.91,780014,0
2012-06-26,14.97,15.2,14.93,15.1,801155,0
2012-06-27,15.27,15.7,15.15,15.68,808689,0
2012-06-28,15.48,15.98,15.47,15.98,1219984,0
2012-06-29,16.4,16.48,16.23,16.45,718631,0
2012-07-02,16.53,16.72,16.37,16.7,794828,0
2012-07-03,16.76,17.17,16.72,17.13,425538,0
2012-07-05,17,17.21,16.88,17,789567,0
2012-07-06,16.75,16.95,16.71,16.81,421154,0
2012-07-09,16.85,17,16.7,16.93,766565,0
2012-07-10,17.1,17.15,16.52,16.68,1003806,0
2012-07-11,16.66,16.79,16.4,16.49,666991,0
2012-07-12,16.35,16.49,16.23,16.37,460893,0
2012-07-13,16.44,16.87,16.43,16.78,642608,0
2012-07-16,16.7,16.78,16.47,16.62,446200,0
2012-07-17,16.69,16.81,16.5,16.68,591372,0
2012-07-18,16.64,16.95,16.59,16.77,548874,0
2012-07-19,16.78,16.8,16.19,16.26,782958,0
2012-07-20,16.13,16.25,15.85,15.89,697447,0
2012-07-23,15.31,15.93,15.31,15.86,491469,0
2012-07-24,15.89,15.89,15.13,15.29,737278,0
2012-07-25,15.35,15.56,15.2,15.3,588127,0
2012-07-26,15.59,15.91,15.45,15.62,466596,0
2012-07-27,15.72,16.16,15.61,16.11,329104,0
2012-07-30,16.2,16.53,15.89,15.89,1034190,0
2012-07-31,15.9,16.37,15.89,16.21,1155094,0
2012-08-01,16.3,16.52,16.17,16.2,744433,0
2012-08-02,16.07,16.19,15.58,15.72,764790,0
2012-08-03,15.99,16.34,15.78,16.08,1725934,0
2012-08-06,16.08,16.28,15.94,15.98,1190503,0
2012-08-07,17.02,19,16.66,18.82,3257778,0
2012-08-08,18.89,19.25,18.53,18.64,2213893,0
2012-08-09,18.63,19.27,18.63,19.08,1135767,0
2012-08-10,18.87,19.05,18.68,18.85,702667,0
2012-08-13,18.87,19.19,18.83,18.92,724381,0
2012-08-14,19.01,19.25,18.9,18.99,895114,0
2012-08-15,18.94,19.29,18.94,19.19,490053,0
2012-08-16,19.16,19.59,19.15,19.46,958614,0
2012-08-17,19.36,19.46,18.94,19.02,1572255,0
2012-08-20,18.94,19.37,18.91,19.29,862645,0
2012-08-21,19.39,19.91,19.33,19.43,1398649,0
2012-08-22,19.34,19.45,19.02,19.14,748208,0
2012-08-23,19.08,19.26,18.96,19.09,590841,0
2012-08-24,19.14,19.49,19.14,19.17,932729,0
2012-08-27,19.27,19.39,18.98,19.07,504392,0
2012-08-28,18.99,19.71,18.94,19.49,1076887,0
2012-08-29,19.45,19.58,19.2,19.34,486563,0
2012-08-30,19.18,19.42,19.14,19.24,549971,0
2012-08-31,19.44,19.7,19.29,19.39,593940,0
2012-09-04,19.38,19.88,19.25,19.7,931275,0
2012-09-05,19.67,20,19.44,19.92,1092109,0
2012-09-06,20.03,20.5,19.9,20.34,982250,0
2012-09-07,20.34,20.82,20.34,20.51,654405,0
2012-09-10,20.38,20.78,20.38,20.74,882182,0
2012-09-11,20.67,21.01,20.65,20.86,932637,0
2012-09-12,20.85,21,20.76,20.91,1292525,0
2012-09-13,20.88,21.38,20.65,21.23,1197988,0
2012-09-14,21.2,21.72,21.2,21.61,1045892,0
2012-09-17,21.45,21.45,21.09,21.34,990700,0
2012-09-18,21.28,21.48,21.08,21.28,1081424,0
2012-09-19,21.33,21.7,21.24,21.62,1163638,0
2012-09-20,21.49,21.58,21.2,21.4,721712,0
2012-09-21,21.61,21.67,21.26,21.42,1073591,0
2012-09-24,21.14,21.39,21.1,21.29,580748,0
2012-09-25,21.41,21.59,20.85,20.87,746561,0
2012-09-26,20.87,21,20.52,20.88,1126129,0
2012-09-27,20.92,21.22,20.79,21.06,1065904,0
2012-09-28,20.93,21.23,20.74,21.16,924887,0
2012-10-01,21.17,21.43,20.97,21.1,941395,0
2012-10-02,21.18,21.63,21.11,21.5,844275,0
2012-10-03,21.57,21.69,21.32,21.41,633719,0
2012-10-04,21.49,21.65,21.38,21.56,667923,0
2012-10-05,21.68,21.95,21.65,21.67,889728,0
2012-10-08,21.53,21.63,21.38,21.41,462956,0
2012-10-09,21.26,21.59,21.09,21.11,661954,0
2012-10-10,21.12,21.28,20.9,20.98,677533,0
2012-10-11,21.17,21.25,21,21.08,670779,0
2012-10-12,21.07,21.28,20.94,21.01,1007980,0
2012-10-15,21,21.62,21,21.58,679951,0
2012-10-16,20.96,21.59,20.96,21.56,940967,0
2012-10-17,21.3,21.73,21,21.62,1156055,0
2012-10-18,21.59,21.88,21.52,21.74,707529,0
2012-10-19,21.69,21.69,21.28,21.34,592756,0
2012-10-22,21.28,21.54,20.99,21.14,532325,0
2012-10-23,20.85,21.04,20.74,21.01,600781,0
2012-10-24,21.07,21.23,20.88,20.97,460926,0
2012-10-25,21.14,21.19,20.61,20.95,669042,0
2012-10-26,20.93,21.22,20.84,20.85,627624,0
2012-10-31,20.92,21.59,20.92,21.47,594409,0
2012-11-01,21.5,22.11,21.47,22.03,981658,0
2012-11-02,22.15,22.15,21.81,21.82,770919,0
2012-11-05,21.75,22.2,21.7,22.15,595282,0
2012-11-06,22.23,22.49,22,22.34,815013,0
2012-11-07,22.09,22.23,21.98,22.11,724443,0
2012-11-08,22,22.06,21.59,21.79,666832,0
2012-11-09,21.71,21.95,21.66,21.8,572333,0
2012-11-12,21.89,21.95,21.73,21.76,757024,0
2012-11-13,19.9,20.98,18.68,18.87,3616090,0
2012-11-14,19.04,19.5,19,19.32,2154851,0
2012-11-15,19.28,19.95,19.27,19.72,1196931,0
2012-11-16,19.68,20.17,19.68,20.09,914900,0
2012-11-19,20.09,20.74,20.09,20.58,1006029,0
2012-11-20,20.52,21.08,20.52,20.94,752941,0
2012-11-21,20.91,21.62,20.91,21.52,793189,0
2012-11-23,21.64,21.9,21.48,21.87,542167,0
2012-11-26,21.74,22.06,21.74,22,893862,0
2012-11-27,21.89,22.15,21.86,21.95,887748,0
2012-11-28,21.8,22.33,21.66,22.26,637332,0
2012-11-29,22.4,22.47,22.15,22.2,938789,0
2012-11-30,22.21,22.63,22.21,22.59,2098569,0
2012-12-03,22.6,22.94,22.5,22.85,752567,0
2012-12-04,22.84,22.99,22.74,22.89,631830,0
2012-12-05,22.65,23.06,22.43,22.89,1061942,0
2012-12-06,22.87,23.02,22.7,22.82,510987,0
2012-12-07,22.82,22.99,22.74,22.89,742843,0
2012-12-10,22.84,23.6,22.83,23.54,1027063,0
2012-12-11,23.61,23.97,23.54,23.93,746161,0
2012-12-12,23.96,24.17,23.76,23.8,1188841,0
2012-12-13,23.76,23.99,23.54,23.74,1092045,0
2012-12-14,23.65,23.98,23.61,23.82,610198,0
2012-12-17,23.91,24.25,23.8,23.95,1142784,0
2012-12-18,23.94,24.27,23.88,24.25,737137,0
2012-12-19,24.19,24.41,24,24.14,942651,0
2012-12-20,24.19,24.4,24.15,24.37,727481,0
2012-12-21,24.02,24.33,23.81,24.33,1527938,0
2012-12-24,24.12,24.44,23.98,24.24,352570,0
2012-12-26,24.18,24.49,24.1,24.12,587373,0
2012-12-27,24.04,24.24,23.7,24.09,571026,0
2012-12-28,23.89,24.12,23.85,23.94,511057,0
2012-12-31,23.68,23.88,23.24,23.8,985065,0
2013-01-02,24.01,24.73,23.95,24.71,847167,0
2013-01-03,24.56,24.57,24.26,24.31,545848,0
2013-01-04,24.3,24.36,24.13,24.28,812814,0
2013-01-07,24.07,24.4,24.04,24.28,508832,0
2013-01-08,24.16,24.57,24.16,24.53,845145,0
2013-01-09,24.62,24.77,24.47,24.72,646519,0
2013-01-10,24.72,24.92,24.6,24.82,652398,0
2013-01-11,24.72,24.94,24.62,24.88,544647,0
2013-01-14,24.82,24.97,24.67,24.71,790093,0
2013-01-15,24.58,25.25,24.56,25.22,611629,0
2013-01-16,25.13,25.15,24.88,24.93,331949,0
2013-01-17,25,25.28,24.83,25.05,664885,0
2013-01-18,25,25.28,24.93,25.16,632291,0
2013-01-22,24.99,25.46,24.81,25.46,894003,0
2013-01-23,25.39,25.47,25.25,25.28,655200,0
2013-01-24,25.28,25.6,25.03,25.49,559981,0
2013-01-25,25.6,25.63,25.38,25.51,926149,0
2013-01-28,25.55,25.8,25.44,25.8,751155,0
2013-01-29,25.7,25.84,25.64,25.75,771878,0
2013-01-30,25.76,25.82,25.53,25.57,628493,0
2013-01-31,25.5,25.58,25.3,25.57,964340,0
2013-02-01,25.57,25.87,25.41,25.67,565162,0
2013-02-04,25.58,25.82,25.12,25.31,1114804,0
2013-02-05,25.82,27.65,25.55,27.26,2563284,0
2013-02-06,27.15,27.79,27.07,27.76,1185704,0
2013-02-07,27.5,28.07,27.41,27.95,1910031,0
2013-02-08,28.27,30,28.25,28.84,2815188,0
2013-02-11,28.63,28.97,28.36,28.61,1545578,0
2013-02-12,28.68,29.4,28.64,29.4,1431210,0
2013-02-13,29.4,30.15,29.25,30.04,2087111,0
2013-02-14,29.9,30.96,29.89,30.85,1671568,0
2013-02-15,30.48,31.2,30.48,30.97,1960454,0
2013-02-19,30.64,31.53,29.3,31.42,1623161,0
2013-02-20,31.31,31.38,30.69,30.69,1161317,0
2013-02-21,30.48,30.86,30.16,30.3,1182526,0
2013-02-22,30.37,30.81,30.1,30.77,1121935,0
2013-02-25,30.59,30.94,29.79,29.79,977391,0
2013-02-26,29.9,30.33,29.59,30.2,1119344,0
2013-02-27,30.33,30.81,30.33,30.67,837995,0
2013-02-28,30.74,30.93,30.31,30.31,698168,0
2013-03-01,30.09,30.29,29.37,30.12,1228481,0
2013-03-04,30,30.41,29.82,30.34,904915,0
2013-03-05,30.46,31.29,30.46,31.09,959900,0
2013-03-06,31.11,31.35,30.89,31.02,573753,0
2013-03-07,31.06,31.13,30.85,31.1,402051,0
2013-03-08,31.25,31.38,30.66,31.37,934460,0
2013-03-11,31.35,31.75,31,31.18,1184272,0
2013-03-12,31.04,31.55,30.75,31.41,942508,0
2013-03-13,31.4,32,31.19,31.9,991000,0
2013-03-14,31.92,32.64,31.88,32.49,1147641,0
2013-03-15,32.32,32.61,32.16,32.46,1430232,0
2013-03-18,31.94,32.54,31.58,32.31,607133,0
2013-03-19,32.39,32.9,32.28,32.58,630214,0
2013-03-20,32.71,32.9,32.33,32.77,743942,0
2013-03-21,32.53,32.95,32.46,32.53,646650,0
2013-03-22,32.63,33.09,32.62,32.95,591169,0
2013-03-25,33,33.09,32.3,32.55,969312,0
2013-03-26,32.74,33,32.55,32.85,403381,0
2013-03-27,32.67,32.85,32.11,32.75,390290,0
2013-03-28,32.83,32.99,32.53,32.8,458042,0
2013-04-01,32.71,32.85,31.82,31.98,722930,0
2013-04-02,32.15,32.35,31.3,31.49,695533,0
2013-04-03,31.48,31.55,29.85,30.14,1144310,0
2013-04-04,30.14,30.27,29.83,30.15,499562,0
2013-04-05,29.72,29.86,29.3,29.77,831171,0
2013-04-08,29.62,30.38,29.47,30.34,719495,0
2013-04-09,30.44,30.59,29.98,30.1,977275,0
2013-04-10,30.25,30.83,29.89,30.82,1203099,0
2013-04-11,30.81,31.06,30.59,30.98,587341,0
2013-04-12,30.91,30.91,30.49,30.69,738458,0
2013-04-15,30.35,30.47,28.38,28.46,1277027,0
2013-04-16,28.65,29.27,28.64,29.2,1237957,0
2013-04-17,29.04,29.04,28.34,28.71,965861,0
2013-04-18,28.76,28.86,28.11,28.22,932305,0
2013-04-19,28.32,28.32,27.78,28.22,1081964,0
2013-04-22,28.38,28.86,27.71,28.59,842442,0
2013-04-23,28.82,28.94,28.38,28.69,875413,0
2013-04-24,28.73,29.21,28.66,29.11,552326,0
2013-04-25,28.62,29,28.09,28.54,906293,0
2013-04-26,28.46,28.69,28.23,28.32,400680,0
2013-04-29,28.36,28.88,28.27,28.69,374851,0
2013-04-30,28.76,29.14,28.35,29.07,745674,0
2013-05-01,28.79,28.86,28.43,28.53,699965,0
2013-05-02,28.77,29.3,28.64,29.16,460830,0
2013-05-03,29.54,30.4,29.54,29.84,667631,0
2013-05-06,29.83,29.93,29.47,29.65,883242,0
2013-05-07,29.75,30.57,29.4,30.07,1045193,0
2013-05-08,29.87,30.29,29.65,29.9,749843,0
2013-05-09,29.76,30.37,29.72,30.13,631248,0
2013-05-10,30.02,30.66,30.02,30.58,684420,0
2013-05-13,30.46,30.48,30.08,30.27,653534,0
2013-05-14,30.22,30.94,30.22,30.94,534889,0
2013-05-15,30.88,31.16,30.59,31.1,1009341,0
2013-05-16,31.08,31.24,30.82,30.88,637313,0
2013-05-17,31.1,31.5,31.06,31.4,653994,0
2013-05-20,31.34,31.94,31.34,31.67,721718,0
2013-05-21,31.67,32.36,31.57,32.01,807913,0
2013-05-22,32.15,32.24,30.77,30.93,760894,0
2013-05-23,30.41,31.19,30.16,31.03,443202,0
2013-05-24,30.66,30.75,30.03,30.47,457902,0
2013-05-28,30.95,31.3,30.68,30.85,407085,0
2013-05-29,30.56,30.85,30.27,30.6,536986,0
2013-05-30,30.69,31.23,30.65,30.99,326480,0
2013-05-31,30.78,31.46,30.64,30.79,366711,0
2013-06-03,30.76,30.85,29.72,30.5,627511,0
2013-06-04,30.46,30.69,29.93,30.3,532818,0
2013-06-05,30.29,30.5,29.95,30.03,503899,0
2013-06-06,30.05,30.5,29.98,30.45,485154,0
2013-06-07,30.69,31.06,30.38,31,548104,0
2013-06-10,31.04,31.19,30.59,30.98,404716,0
2013-06-11,30.7,31.12,30.38,30.42,441154,0
2013-06-12,30.81,30.95,30.01,30.1,288469,0
2013-06-13,30,30.75,29.9,30.61,457642,0
2013-06-14,30.62,31.08,30.53,30.57,407255,0
2013-06-17,30.92,31.12,30.61,30.78,471479,0
2013-06-18,30.92,31.35,30.87,31.28,539653,0
2013-06-19,31.19,31.93,31.13,31.41,1327686,0
2013-06-20,31,31.12,30.22,30.28,984543,0
2013-06-21,30.45,30.45,29.72,29.87,1189604,0
2013-06-24,29.53,29.84,29.24,29.57,716487,0
2013-06-25,30,30.61,29.92,30.42,994663,0
2013-06-26,30.79,30.97,30.26,30.79,919134,0
2013-06-27,31,31.83,30.9,31.58,860743,0
2013-06-28,31.51,31.91,31.19,31.79,1342254,0
2013-07-01,31.7,31.98,31.48,31.69,818383,0
2013-07-02,31.66,31.96,31.36,31.56,540838,0
2013-07-03,31.41,31.66,31.33,31.53,584123,0
2013-07-05,31.7,31.92,31.25,31.9,461045,0
2013-07-08,32,32,31.58,31.66,248071,0
2013-07-09,31.96,32.62,31.9,32.37,879258,0
2013-07-10,32,32.48,31.89,32.24,432702,0
2013-07-11,32.54,32.95,32.44,32.53,421531,0
2013-07-12,32.46,32.72,32.32,32.51,406830,0
2013-07-15,32.42,32.9,32.32,32.72,437704,0
2013-07-16,32.75,32.96,32.36,32.44,500361,0
2013-07-17,32.63,33.15,32.63,33.11,627643,0
2013-07-18,33.1,33.98,33.1,33.79,832142,0
2013-07-19,33.72,34.11,33.65,34.05,736408,0
2013-07-22,34.02,34.61,34.02,34.42,554941,0
2013-07-23,34.39,34.62,34.25,34.44,567492,0
2013-07-24,34.53,34.64,34.31,34.34,642751,0
2013-07-25,34,34.22,33.8,34.14,469117,0
2013-07-26,33.91,34.09,33.5,33.58,321413,0
2013-07-29,33.55,33.76,32.96,33,370156,0
2013-07-30,33.18,33.41,32.86,33.38,1014095,0
2013-07-31,33.49,34.29,33.48,33.9,493548,0
2013-08-01,34,35.24,33.94,35.06,1142633,0
2013-08-02,34.81,34.99,34.44,34.92,504384,0
2013-08-05,34.76,35.22,34.52,35.2,1302411,0
2013-08-06,33.55,33.62,29.03,29.36,3577197,0
2013-08-07,29.48,30.42,29.03,29.49,1178151,0
2013-08-08,29.72,30.08,29.62,30,922208,0
2013-08-09,29.89,30.23,29.84,30.06,724013,0
2013-08-12,29.79,30.34,29.68,30,756410,0
2013-08-13,30.01,30.25,29.81,30,614604,0
2013-08-14,29.98,30.11,29.77,29.88,315989,0
2013-08-15,29.68,29.8,29.48,29.56,570698,0
2013-08-16,29.46,30,29.41,29.73,524068,0
2013-08-19,29.69,29.85,29.13,29.18,504771,0
2013-08-20,29.2,29.94,29.16,29.87,784144,0
2013-08-21,29.77,30.45,29.77,30.19,686941,0
2013-08-22,30.19,30.99,30.18,30.82,510286,0
2013-08-23,30.89,30.96,30.58,30.74,564758,0
2013-08-26,30.72,30.93,30.61,30.66,446146,0
2013-08-27,30.32,30.46,29.74,29.79,481728,0
2013-08-28,29.91,30.14,29.74,30,403741,0
2013-08-29,30,30.36,29.95,30.02,464947,0
2013-08-30,30.06,30.12,29.06,29.13,524251,0
2013-09-03,29.61,29.79,28.51,28.63,2119206,0
2013-09-04,28.63,29.06,28.1,28.81,907093,0
2013-09-05,28.91,29.39,28.87,29.21,448755,0
2013-09-06,29.36,29.55,28.8,28.99,445269,0
2013-09-09,29.09,29.61,29.05,29.38,491607,0
2013-09-10,29.61,29.78,29.43,29.77,545797,0
2013-09-11,29.66,30.04,29.46,29.86,543926,0
2013-09-12,29.82,30,29.53,29.74,400285,0
2013-09-13,29.4,29.86,29.25,29.81,432583,0
2013-09-16,30.23,30.64,30.14,30.26,708289,0
2013-09-17,30.19,30.4,29.98,30.38,594700,0
2013-09-18,30.41,30.9,30.12,30.65,608546,0
2013-09-19,30.69,30.9,30.43,30.69,693426,0
2013-09-20,30.89,30.95,30.59,30.64,1189010,0
2013-09-23,30.6,30.97,30.47,30.78,841395,0
2013-09-24,30.9,31.57,30.75,31.3,720326,0
2013-09-25,31.38,31.58,31,31.35,476651,0
2013-09-26,31.31,31.84,31.27,31.57,339209,0
2013-09-27,31.27,31.61,31.17,31.22,471870,0
2013-09-30,30.74,31.46,30.71,31.27,687633,0
2013-10-01,31.15,32.51,31.13,32.21,1048370,0
2013-10-02,31.92,32.21,31.65,31.87,514427,0
2013-10-03,31.84,31.9,31.04,31.32,587468,0
2013-10-04,31.31,31.67,31.25,31.57,412102,0
2013-10-07,31.24,31.45,30.84,31.06,416189,0
2013-10-08,31.07,31.29,30.44,30.59,402698,0
2013-10-09,30.62,31.22,30.27,30.78,701934,0
2013-10-10,31.2,31.36,30.67,30.99,1086062,0
2013-10-11,30.86,31.19,30.8,31.14,1095788,0
2013-10-14,30.95,31.5,30.8,31.47,555669,0
2013-10-15,31.46,31.5,31.16,31.18,617728,0
2013-10-16,31.4,31.78,31.03,31.67,403148,0
2013-10-17,31.54,32.54,31.54,32.46,558984,0
2013-10-18,32.52,32.65,32.39,32.53,467452,0
2013-10-21,32.64,32.83,32.53,32.69,458165,0
2013-10-22,32.89,32.9,32.53,32.54,502358,0
2013-10-23,32.41,32.56,32.07,32.2,430411,0
2013-10-24,32.3,32.52,31.92,31.98,943877,0
2013-10-25,32,32.22,31.85,32.11,775177,0
2013-10-28,32.13,32.19,31.83,31.98,585888,0
2013-10-29,32.13,32.31,31.85,32.12,626298,0
2013-10-30,32.21,32.5,32,32.11,507289,0
2013-10-31,32.17,32.2,31.57,31.78,429200,0
2013-11-01,31.76,32.05,31.42,31.94,457713,0
2013-11-04,31.99,32.29,31.75,32.08,451592,0
2013-11-05,32.01,32.14,31.42,31.61,558373,0
2013-11-06,31.73,31.97,31.46,31.68,493944,0
2013-11-07,31.84,31.97,30.87,30.89,591009,0
2013-11-08,30.29,30.89,29.9,30.78,979823,0
2013-11-11,30.66,31.42,30.62,31.3,773601,0
2013-11-12,29.57,29.89,28.62,28.96,1787749,0
2013-11-13,28.73,29.02,28.3,28.95,947636,0
2013-11-14,29.05,29.5,28.71,29.46,784589,0
2013-11-15,29.54,30.04,29.52,29.86,618472,0
2013-11-18,29.93,30.26,29.7,29.85,951100,0
2013-11-19,29.74,29.86,29.1,29.24,436914,0
2013-11-20,29.26,29.82,29.11,29.22,549448,0
2013-11-21,29.4,29.7,29.3,29.5,390868,0
2013-11-22,29.43,29.43,29.11,29.35,334065,0
2013-11-25,29.42,29.43,29.05,29.15,289944,0
2013-11-26,29.27,29.46,29.07,29.12,580718,0
2013-11-27,29.02,29.41,28.87,29.12,521622,0
2013-11-29,29.07,29.24,28.99,29.06,258389,0
2013-12-02,28.92,29.63,28.63,29.06,668248,0
2013-12-03,29.01,29.3,28.73,28.97,607682,0
2013-12-04,28.82,29.2,28.42,28.64,438990,0
2013-12-05,28.64,28.81,28.43,28.54,446811,0
2013-12-06,28.95,29.18,28.8,29.04,332137,0
2013-12-09,29.02,29.14,28.73,28.75,358753,0
2013-12-10,28.74,29.22,28.58,28.58,632900,0
2013-12-11,28.56,28.57,27.63,27.73,797373,0
2013-12-12,27.81,27.98,27.61,27.8,751834,0
2013-12-13,27.92,27.92,27.35,27.47,963221,0
2013-12-16,27.68,28.37,27.56,28.28,759089,0
2013-12-17,28.26,28.35,27.54,27.84,787568,0
2013-12-18,27.85,28.28,27.64,28.2,668764,0
2013-12-19,28.2,29,28.06,28.77,911043,0
2013-12-20,28.84,29.19,28.75,29.07,913447,0
2013-12-23,29.2,29.3,29.06,29.29,358992,0
2013-12-24,29.25,29.55,29.19,29.42,160831,0
2013-12-26,29.58,29.74,29.35,29.38,249473,0
2013-12-27,29.42,29.57,29.12,29.51,176373,0
2013-12-30,29.49,29.6,29.27,29.27,460633,0
2013-12-31,29.37,29.6,29.34,29.43,508297,0
2014-01-02,29.43,29.68,29.19,29.22,532873,0
2014-01-03,29.38,29.93,29.38,29.78,562877,0
2014-01-06,29.89,29.92,29.21,29.42,1106359,0
2014-01-07,29.48,30.22,29.19,30.13,1022168,0
2014-01-08,30.13,30.34,29.92,29.98,865080,0
2014-01-09,30,30.69,30,30.53,775008,0
2014-01-10,30.68,30.75,30.48,30.61,402019,0
2014-01-13,30.51,30.56,29.65,29.84,767270,0
2014-01-14,29.91,30.39,29.8,30.31,397015,0
2014-01-15,30.28,30.84,30.21,30.68,401523,0
2014-01-16,29.15,29.97,29.01,29.89,869783,0
2014-01-17,29.95,30.41,29.76,30.36,602752,0
2014-01-21,30.46,30.75,30.33,30.55,493585,0
2014-01-22,30.69,31.05,30.6,30.96,433699,0
2014-01-23,30.79,30.9,30.56,30.72,533719,0
2014-01-24,30.42,30.5,29.43,29.52,592904,0
2014-01-27,29.51,29.82,28.86,28.98,477111,0
2014-01-28,29,29.33,29,29.15,386071,0
2014-01-29,28.84,29.26,28.71,28.76,432790,0
2014-01-30,29,29.22,28.73,29.14,323745,0
2014-01-31,28.66,29.16,28.53,28.67,640532,0
2014-02-03,28.55,28.97,27.55,27.69,1190940,0
2014-02-04,28.39,30,28.01,28.63,1636671,0
2014-02-05,28.83,28.96,28.05,28.1,630297,0
2014-02-06,28.15,28.67,28.11,28.46,424208,0
2014-02-07,28.6,28.88,28.42,28.79,479724,0
2014-02-10,28.66,28.95,28,28.69,776532,0
2014-02-11,28.76,29.42,28.67,29.21,574389,0
2014-02-12,29.24,30.13,29.24,30,743719,0
2014-02-13,29.87,29.95,29.35,29.72,566760,0
2014-02-14,29.67,30,29.62,30,430090,0
2014-02-18,30,30.72,29.9,30.64,1004315,0
2014-02-19,30.41,30.91,30.03,30.07,682807,0
2014-02-20,30.07,30.52,30.06,30.46,457681,0
2014-02-21,30.5,30.7,30.13,30.15,417781,0
2014-02-24,30.26,30.81,30.24,30.56,849582,0
2014-02-25,30.52,30.53,30.08,30.38,497842,0
2014-02-26,30.46,30.91,30.17,30.65,563552,0
2014-02-27,30.52,31.73,30.41,31.66,1358460,0
2014-02-28,31.63,32,31.48,31.94,1285799,0
2014-03-03,31.5,31.5,30.62,30.94,1330210,0
2014-03-04,31.3,31.58,31.12,31.53,810255,0
2014-03-05,31.6,31.72,31.31,31.62,344898,0
2014-03-06,31.73,31.95,31.57,31.73,427208,0
2014-03-07,31.82,32.43,31.79,32.27,1408595,0
2014-03-10,32.26,32.27,31.75,31.99,559910,0
2014-03-11,32.09,32.3,31.54,31.66,405835,0
2014-03-12,31.42,31.69,31.19,31.58,502179,0
2014-03-13,31.65,31.94,31.04,31.25,672129,0
2014-03-14,31.12,31.44,31.08,31.17,276394,0
2014-03-17,31.28,31.85,31.28,31.43,306653,0
2014-03-18,31.47,32.3,31.36,32.29,699950,0
2014-03-19,32.32,32.45,31.76,31.95,464366,0
2014-03-20,31.85,32.25,31.82,32.07,385610,0
2014-03-21,32.25,32.5,32.11,32.48,900861,0
2014-03-24,32.56,32.61,31.54,31.88,638014,0
2014-03-25,32.07,32.2,31.76,32.01,565480,0
2014-03-26,32.2,32.35,31.41,31.44,537400,0
2014-03-27,31.51,31.73,31.25,31.41,555124,0
2014-03-28,31.5,31.9,31.44,31.66,371970,0
2014-03-31,31.93,32.24,31.74,32.17,542710,0
2014-04-01,32.18,32.33,31.88,32.31,463875,0
2014-04-02,32.36,32.96,32.08,32.94,586722,0
2014-04-03,32.96,32.96,32.54,32.84,469812,0
2014-04-04,32.9,33.22,31.99,32.15,793018,0
2014-04-07,31.98,32.15,31.02,31.22,609153,0
2014-04-08,31.23,32.39,31.12,32.32,959102,0
2014-04-09,32.5,33.11,32.25,33.1,567610,0
2014-04-10,33,33.16,32.63,32.84,908764,0
2014-04-11,32.09,32.81,31.98,32.09,746602,0
2014-04-14,32.34,32.44,32.02,32.32,550642,0
2014-04-15,32.31,32.74,32,32.46,412346,0
2014-04-16,32.85,32.85,32.47,32.57,379820,0
2014-04-17,32.53,32.83,32.36,32.5,572927,0
2014-04-21,32.47,32.86,32.33,32.63,323306,0
2014-04-22,32.7,33.3,32.6,33.2,395756,0
2014-04-23,33.16,33.37,33,33.24,392649,0
2014-04-24,33.32,33.4,32.88,33.24,434585,0
2014-04-25,33.15,33.15,32.73,32.75,474060,0
2014-04-28,32.9,33.19,32.2,32.67,500969,0
2014-04-29,32.74,32.98,32.5,32.65,682421,0
2014-04-30,32.58,32.59,31.95,32.42,767353,0
2014-05-01,32.44,32.97,31.99,32.37,975812,0
2014-05-02,32.48,33.29,32.18,32.72,438388,0
2014-05-05,32.38,32.68,31.7,32.27,785209,0
2014-05-06,31.93,32.73,31.55,32.08,624749,0
2014-05-07,32.12,32.23,31.3,31.56,860971,0
2014-05-08,31.55,32,31.43,31.85,775898,0
2014-05-09,31.81,32.26,31.71,32.07,502692,0
2014-05-12,32.25,33.02,32.18,32.6,819086,0
2014-05-13,32.6,32.71,31.99,32.02,713123,0
2014-05-14,32,32,31.3,31.36,345161,0
2014-05-15,31.13,31.15,29.93,30.46,1294892,0
2014-05-16,30.52,30.64,30.31,30.64,603494,0
2014-05-19,30.54,31.27,30.43,31.16,486119,0
2014-05-20,31.17,31.29,30.8,31.17,943292,0
2014-05-21,31.35,31.47,31.06,31.35,573273,0
2014-05-22,31.25,31.68,31.09,31.36,751989,0
2014-05-23,31.39,31.59,31.3,31.48,362031,0
2014-05-27,31.64,32.34,31.64,32.05,665927,0
2014-05-28,32.03,32.64,32,32.24,1007573,0
2014-05-29,32.41,32.51,32.05,32.11,930312,0
2014-05-30,32.1,32.26,32.01,32.14,595706,0
2014-06-02,32.09,32.17,31.92,32.05,722671,0
2014-06-03,31.85,32.2,31.61,32.02,684404,0
2014-06-04,31.98,32.27,31.94,32.16,658671,0
2014-06-05,32.15,32.8,32.08,32.5,627698,0
2014-06-06,32.68,33.2,32.54,33.1,530414,0
2014-06-09,33.18,33.74,32.97,33.57,747614,0
2014-06-10,33.51,33.6,33.33,33.44,624600,0
2014-06-11,33.18,33.34,32.97,33.05,693632,0
2014-06-12,33.01,33.08,32.43,32.51,975759,0
2014-06-13,32.52,32.88,32.42,32.72,344540,0
2014-06-16,32.55,32.67,32.1,32.15,535169,0
2014-06-17,32.1,32.87,32.05,32.41,633360,0
2014-06-18,32.5,32.56,32.07,32.43,243889,0
2014-06-19,32.48,32.68,32.25,32.67,364349,0
2014-06-20,32.73,32.83,32.47,32.52,461429,0
2014-06-23,32.5,32.74,32.26,32.48,365730,0
2014-06-24,32.46,32.8,32.06,32.07,309260,0
2014-06-25,31.92,32.27,31.9,32.16,199174,0
2014-06-26,32.17,32.2,31.75,31.95,267547,0
2014-06-27,31.88,32.17,31.36,31.56,2179665,0
2014-06-30,31.56,32.21,31.56,32.2,688098,0
2014-07-01,32.2,32.86,32.19,32.7,998221,0
2014-07-02,32.71,32.99,32.61,32.7,541000,0
2014-07-03,32.85,33.38,32.85,33.22,292710,0
2014-07-07,33.05,33.08,32.27,32.29,515755,0
2014-07-08,32.2,32.33,31.81,31.88,572157,0
2014-07-09,32.04,32.19,31.8,31.88,315753,0
2014-07-10,31.47,31.76,31.19,31.66,668235,0
2014-07-11,31.63,31.91,31.3,31.76,641158,0
2014-07-14,32.26,35.03,31.87,34.98,14602770,0
2014-07-15,35.03,37,34.89,35.16,6656540,0
2014-07-16,35.32,35.75,34.94,35,2584803,0
2014-07-17,35.03,35.31,34.72,35,1947543,0
2014-07-18,34.98,35.71,34.67,35.42,1210617,0
2014-07-21,35.39,35.55,35.09,35.36,1006799,0
2014-07-22,35.4,35.71,35.24,35.37,1312226,0
2014-07-23,35.29,35.31,34.68,35.09,1704872,0
2014-07-24,35.11,35.14,34.68,34.81,2566507,0
2014-07-25,34.8,35.58,34.48,35.05,1457597,0
2014-07-28,35.04,35.14,34.48,34.85,1601286,0
2014-07-29,35.1,35.14,34.66,34.72,2360268,0
2014-07-30,34.91,34.91,34.48,34.53,1353888,0
2014-07-31,34.16,34.36,33.82,33.95,2771339,0
2014-08-01,33.84,34.28,33.77,34.09,3643194,0
2014-08-04,34.13,34.54,33.96,34.43,2590784,0
2014-08-05,34.08,35.47,34.01,34.38,3264523,0
2014-08-06,33.25,34.67,33.25,34.45,1218807,0
2014-08-07,34.6,34.73,34.02,34.09,1834395,0
2014-08-08,34.03,34.54,34,34.52,975029,0
2014-08-11,34.62,35.15,34.62,34.9,776923,0
2014-08-12,35.24,35.86,34.93,35.08,2113433,0
2014-08-13,35.42,36.27,35.2,36.26,2432104,0
2014-08-14,36.05,36.33,35.7,36.13,1216073,0
2014-08-15,36.36,36.65,36.09,36.45,1944269,0
2014-08-18,36.58,37.08,36.48,37.05,1025840,0
2014-08-19,37.1,37.59,37.06,37.3,1116521,0
2014-08-20,37.25,37.64,36.91,37.01,2126616,0
2014-08-21,37.03,37.14,36.54,36.92,1370269,0
2014-08-22,36.92,37.6,36.9,37.22,1471081,0
2014-08-25,37.37,37.71,37.32,37.67,663317,0
2014-08-26,37.71,38.24,37.56,38.13,1483206,0
2014-08-27,38.02,38.12,37.48,37.69,942169,0
2014-08-28,37.63,37.88,37.45,37.84,861938,0
2014-08-29,37.82,37.87,37.46,37.84,635737,0
2014-09-02,37.82,38,37.24,37.57,1726433,0
2014-09-03,37.72,37.8,37.15,37.22,922100,0
2014-09-04,37.41,37.83,36.81,37,1748027,0
2014-09-05,36.96,37.44,36.79,37.37,970474,0
2014-09-08,37.23,37.58,37,37.51,1113194,0
2014-09-09,37.58,37.61,37.16,37.3,1215316,0
2014-09-10,37.25,37.59,37.12,37.38,1035280,0
2014-09-11,37.14,37.85,37.04,37.58,853131,0
2014-09-12,37.51,37.61,37.01,37.17,744624,0
2014-09-15,37.18,37.2,36.85,36.97,530871,0
2014-09-16,36.75,37.54,36.75,37.14,1197748,0
2014-09-17,37.26,37.52,37.01,37.2,726867,0
2014-09-18,37.3,37.63,36.98,37.53,817006,0
2014-09-19,37.61,37.64,36.81,36.99,922558,0
2014-09-22,36.9,36.94,35.91,35.99,778615,0
2014-09-23,35.9,36.07,35.46,35.46,823629,0
2014-09-24,35.42,35.48,35.01,35.36,752038,0
2014-09-25,35.3,35.37,34.17,34.43,1000260,0
2014-09-26,34.46,34.79,34.17,34.55,868241,0
2014-09-29,34.16,34.71,34.04,34.39,735015,0
2014-09-30,34.38,34.52,33.73,33.75,1005188,0
2014-10-01,33.79,33.84,32.65,32.82,1302414,0
2014-10-02,32.78,32.94,32.08,32.77,1376788,0
2014-10-03,33.1,33.23,32.75,32.9,1238052,0
2014-10-06,33,33.09,32.29,32.31,773394,0
2014-10-07,32.1,32.31,31.76,31.77,1143705,0
2014-10-08,31.78,32,31.27,31.98,1377721,0
2014-10-09,31.99,32.02,31.12,31.12,1506700,0
2014-10-10,30.96,31,29.25,29.27,2185504,0
2014-10-13,29.31,29.68,27.95,28.28,3091338,0
2014-10-14,28.5,29.06,27.84,28.12,2765948,0
2014-10-15,27.75,28.58,27.23,28.34,3389916,0
2014-10-16,28.28,29.57,28.28,28.98,5323796,0
2014-10-17,29.25,30.56,29.24,30.04,4840771,0
2014-10-20,29.77,30.4,29.38,30.4,3203427,0
2014-10-21,30.7,31.55,30.5,31.55,1721007,0
2014-10-22,31.65,31.68,31.1,31.17,2685871,0
2014-10-23,31.67,32.53,31.47,31.97,2126597,0
2014-10-24,31.93,32.73,31.82,32.6,1818347,0
2014-10-27,32.34,32.42,32.02,32.34,1784248,0
2014-10-28,32.37,32.58,31.45,31.54,2846868,0
2014-10-29,31.65,31.89,30.94,31.51,3997965,0
2014-10-30,31.46,32.22,31.3,32.13,2655623,0
2014-10-31,32.41,32.78,32.15,32.55,1999609,0
2014-11-03,32.68,33.34,32.34,32.89,2195208,0
2014-11-04,32.7,32.98,32.24,32.32,2276922,0
2014-11-05,32.63,32.75,32.21,32.57,1121347,0
2014-11-06,32.6,32.94,32.48,32.78,1142992,0
2014-11-07,32.76,33.09,32.73,33,1162556,0
2014-11-10,32.98,33.49,32.6,32.78,1287377,0
2014-11-11,32.51,32.51,30.13,30.49,4762604,0
2014-11-12,30.6,32.42,30.28,32.22,3255023,0
2014-11-13,32.27,32.7,31.82,32.13,1487368,0
2014-11-14,32.12,32.56,31.5,32.31,1265076,0
2014-11-17,32.22,32.35,31.76,32,1387536,0
2014-11-18,32.04,32.93,32.02,32.4,2019541,0
2014-11-19,32.38,32.55,31.95,32.41,1160770,0
2014-11-20,32.17,33.44,32.17,33.4,1287780,0
2014-11-21,33.87,34.12,33.31,33.73,1200071,0
2014-11-24,33.72,33.84,33.38,33.7,1224385,0
2014-11-25,33.87,34.24,33.53,33.91,1927760,0
2014-11-26,33.89,33.93,33.42,33.59,1768755,0
2014-11-28,33.22,33.34,31.78,32.01,1213535,0
2014-12-01,31.9,31.9,28.76,29.66,4903848,0
2014-12-02,29.53,30.55,29.48,30.55,1970693,0
2014-12-03,30.78,31.31,30.51,30.96,1492180,0
2014-12-04,30.83,31.23,30.44,30.5,1358278,0
2014-12-05,30.45,31.03,30.22,30.82,941218,0
2014-12-08,30.76,31.16,30.04,30.17,1661760,0
2014-12-09,29.7,30.4,29.53,30.37,1180529,0
2014-12-10,30.03,30.06,29.24,29.32,1410787,0
2014-12-11,29.62,30.22,29.31,29.52,1469146,0
2014-12-12,29.2,29.65,28.89,29.4,2385271,0
2014-12-15,29.66,30.26,29.19,29.22,1541766,0
2014-12-16,28.96,29.71,28.48,28.52,2039573,0
2014-12-17,28.6,29.11,28.17,29.04,2071924,0
2014-12-18,29.67,29.74,28.7,29.69,1689905,0
2014-12-19,29.69,29.74,29.21,29.23,2448385,0
2014-12-22,29.23,29.89,28.81,29.89,1082468,0
2014-12-23,30,30.51,29.96,30.4,881802,0
2014-12-24,30.42,30.64,30.13,30.46,407022,0
2014-12-26,30.57,30.75,30.25,30.29,560754,0
2014-12-29,30.25,31.1,30.25,30.89,669541,0
2014-12-30,30.7,31.01,30.63,30.77,532760,0
2014-12-31,30.81,30.91,30.27,30.37,549606,0
2015-01-02,30.61,30.97,30.1,30.35,566857,0
2015-01-05,30,30,28.79,29.02,1010990,0
2015-01-06,29.21,29.6,28.61,28.73,1163379,0
2015-01-07,29.08,29.56,28.74,29.32,961145,0
2015-01-08,29.48,30.28,29.35,30.23,1659722,0
2015-01-09,30.73,30.9,28.57,28.7,2391226,0
2015-01-12,28.7,28.72,27.51,27.88,4475149,0
2015-01-13,28.02,28.44,26.77,27.01,1975212,0
2015-01-14,26.43,26.49,25.47,26,3416052,0
2015-01-15,26.12,26.38,24.86,24.92,2494201,0
2015-01-16,24.92,26.06,24.82,25.8,2254948,0
2015-01-20,25.75,25.84,25.32,25.8,1443925,0
2015-01-21,25.77,26.34,25.76,26.08,2029308,0
2015-01-22,26.15,26.4,25.55,26.24,2225897,0
2015-01-23,26.15,26.92,25.92,25.96,1825714,0
2015-01-26,26.01,26.69,25.71,26.66,1159908,0
2015-01-27,26.11,26.66,25.94,26.65,1103472,0
2015-01-28,26.8,26.84,26.19,26.23,1532696,0
2015-01-29,26.33,26.36,25.61,25.95,1905514,0
2015-01-30,25.74,25.86,25.2,25.42,1946445,0
2015-02-02,25.66,26.45,25.48,26.4,1940125,0
2015-02-03,26.69,27.68,26.62,27.62,1824830,0
2015-02-04,27.4,27.53,26.94,27.1,1053846,0
2015-02-05,27.29,27.67,27.17,27.49,679211,0
2015-02-06,27.65,27.85,27.49,27.6,1138422,0
2015-02-09,27.47,27.89,27.38,27.57,1518922,0
2015-02-10,27,28.16,26.66,27.15,2575114,0
2015-02-11,26.99,27.16,26.52,26.99,1187843,0
2015-02-12,27.08,27.15,26.51,26.97,1526938,0
2015-02-13,27.2,27.81,27.08,27.79,2126074,0
2015-02-17,27.74,27.95,27.25,27.93,2889619,0
2015-02-18,27.81,28.54,27.7,28.18,2892904,0
2015-02-19,27.94,28.45,27.72,28.37,2347337,0
2015-02-20,28.34,29.18,28.3,29.15,2041534,0
2015-02-23,29.01,29.13,28.72,29,1706218,0
2015-02-24,29.04,29.58,28.94,29.42,1875855,0
2015-02-25,29.54,30.01,29.44,30,2186471,0
2015-02-26,29.93,30,29.69,29.9,1364358,0
2015-02-27,29.89,30.23,29.77,30.06,2506059,0
2015-03-02,29.97,30.26,29.82,30.23,2289600,0
2015-03-03,30.13,30.45,30.06,30.14,2028400,0
2015-03-04,30,30.12,29.78,30.05,1756800,0
2015-03-05,30.01,30.03,29.33,29.4,1442300,0
2015-03-06,29.23,29.85,29.14,29.37,2089100,0
2015-03-09,29.4,29.42,28.9,29.02,1146400,0
2015-03-10,28.78,29.45,28.61,29.35,1911700,0
2015-03-11,29.38,29.44,28.95,29.36,2056100,0
2015-03-12,29.43,29.88,29.29,29.58,1041500,0
2015-03-13,29.41,29.54,28.84,29.17,1602100,0
2015-03-16,29.13,29.34,28.76,29.33,1405500,0
2015-03-17,29.14,29.73,29.01,29.66,1275500,0
2015-03-18,29.51,30.55,29.41,30.39,1575100,0
2015-03-19,30.15,30.33,29.49,30.21,1537100,0
2015-03-20,30.49,31.14,30.41,31.09,2502500,0
2015-03-23,31.03,31.32,30.96,31.2,1210700,0
2015-03-24,31.19,31.19,30.86,31.07,1372700,0
2015-03-25,31.23,31.23,30.84,30.94,981600,0
2015-03-26,30.84,31.07,30.7,30.79,760200,0
2015-03-27,30.79,30.84,30.43,30.62,924300,0
2015-03-30,30.76,31.06,30.45,30.96,1336900,0
2015-03-31,30.84,30.95,30.51,30.82,2084509,0
2015-04-01,30.79,31.04,30.66,30.9,1200000,0
2015-04-02,30.86,31.45,30.67,31.08,776500,0
2015-04-06,30.98,31.72,30.93,31.53,1627600,0
2015-04-07,31.51,31.75,31.38,31.58,1043472,0
2015-04-08,31.59,31.82,31.37,31.65,1155600,0
2015-04-09,31.64,32.34,31.64,32.29,1085607,0
2015-04-10,32.41,32.69,32.23,32.63,1038400,0
2015-04-13,32.6,33.27,32.5,32.87,1489900,0
2015-04-14,32.85,33.17,32.71,33.15,807300,0
2015-04-15,33.27,33.93,33.1,33.68,1590946,0
2015-04-16,33.49,33.58,33.23,33.39,1337889,0
2015-04-17,33.18,33.36,32.72,32.79,1301200,0
2015-04-20,32.86,33.11,32.56,32.63,857042,0
2015-04-21,32.71,32.84,32.45,32.58,782841,0
2015-04-22,32.59,33.02,32.27,32.94,788856,0
2015-04-23,32.9,33.44,32.71,33.4,986200,0
2015-04-24,33.4,33.4,33.11,33.18,629534,0
2015-04-27,33.28,33.63,33.13,33.2,1284800,0
2015-04-28,33.11,33.32,32.58,32.97,1385800,0
2015-04-29,32.81,33.02,32.58,32.76,1136200,0
2015-04-30,32.61,32.77,31.42,31.56,2369000,0
2015-05-01,31.42,31.96,31.19,31.89,1297500,0
2015-05-04,31.91,32.3,31.77,31.92,1105000,0
2015-05-05,31.91,32.28,31.13,31.25,1102800,0
2015-05-06,31.46,31.5,30.94,31.14,960567,0
2015-05-07,31.12,31.76,31.12,31.6,1299652,0
2015-05-08,32,32.18,31.47,31.61,1198900,0
2015-05-11,31.54,31.85,31.43,31.75,1419100,0
2015-05-12,31.24,32.17,30.3,30.97,3914738,0
2015-05-13,31.25,33.54,31.1,33.17,3496800,0
2015-05-14,33.41,34,33.23,33.86,2258000,0
2015-05-15,33.76,33.87,33.19,33.58,1475599,0
2015-05-18,33.51,34,33.3,33.96,1436899,0
2015-05-19,33.96,34,33.17,33.55,1212948,0
2015-05-20,33.55,33.98,33.36,33.78,1681200,0
2015-05-21,33.86,34.15,33.28,33.3,1936600,0
2015-05-22,33.15,33.37,32.86,32.95,1129800,0
2015-05-26,32.75,32.78,32.1,32.34,1153968,0
2015-05-27,32.71,32.85,32.29,32.5,2500800,0
2015-05-28,32.35,32.69,32.01,32.68,1082462,0
2015-05-29,32.63,33.14,32.29,33.03,1547900,0
2015-06-01,33.01,33.66,32.91,33.54,1397056,0
2015-06-02,33.35,33.8,33.25,33.6,914311,0
2015-06-03,33.44,34.02,33.26,33.9,1124600,0
2015-06-04,33.54,33.84,33.44,33.55,1244100,0
2015-06-05,33.56,34.37,33.49,34.29,1169600,0
2015-06-08,34.2,34.29,33.44,33.45,886600,0
2015-06-09,33.56,33.79,33.37,33.62,865783,0
2015-06-10,33.95,34.19,33.62,33.94,936940,0
2015-06-11,33.9,33.9,33.36,33.67,958097,0
2015-06-12,33.52,33.81,33.34,33.69,618800,0
2015-06-15,33.39,33.44,32.47,33.12,1629300,0
2015-06-16,33.07,33.47,32.64,33.39,890100,0
2015-06-17,33.55,33.95,33.19,33.56,1117500,0
2015-06-18,33.6,34.21,33.55,34.13,1082000,0
2015-06-19,34.11,34.87,34,34.51,2408800,0
2015-06-22,34.9,35.24,34.78,35.15,1209100,0
2015-06-23,35.12,35.4,35,35.36,807664,0
2015-06-24,35.25,35.25,34.35,34.66,760600,0
2015-06-25,34.69,34.75,34.28,34.37,743100,0
2015-06-26,34.38,34.64,34.2,34.23,1395600,0
2015-06-29,33.88,34.09,32.83,32.97,1276500,0
2015-06-30,33.26,33.43,32.68,33.08,1634495,0
2015-07-01,33.21,33.25,32.72,33.1,1283100,0
2015-07-02,33.26,33.5,32.68,32.74,882900,0
2015-07-06,32.3,32.91,32.07,32.31,1146900,0
2015-07-07,32.39,32.69,31.54,32.55,1524100,0
2015-07-08,32.2,32.44,31.15,31.21,1756400,0
2015-07-09,31.7,31.78,30.76,30.98,2205700,0
2015-07-10,31.41,31.48,30.89,31.01,1832600,0
2015-07-13,31.28,32.14,31.28,31.95,1416300,0
2015-07-14,31.91,32.38,31.81,32.32,845564,0
2015-07-15,32.18,32.22,31.68,31.74,1247745,0
2015-07-16,32.11,32.12,31.54,31.7,974000,0
2015-07-17,31.67,31.72,30.96,31.19,764600,0
2015-07-20,31.2,31.41,30.88,31.2,1343400,0
2015-07-21,31.17,31.68,31.17,31.44,841000,0
2015-07-22,31.25,31.75,31.25,31.56,1137400,0
2015-07-23,31.7,31.77,31.01,31.05,899000,0
2015-07-24,31.12,31.13,30.12,30.19,2128400,0
2015-07-27,29.91,29.99,29.11,29.55,1187800,0
2015-07-28,29.73,30.26,29.64,30.14,1003800,0
2015-07-29,30.14,30.74,30.04,30.67,647700,0
2015-07-30,30.49,30.81,30.22,30.78,496300,0
2015-07-31,30.72,30.92,30.59,30.83,1259900,0
2015-08-03,30.65,30.86,30.43,30.6,733080,0
2015-08-04,30.68,30.92,30.43,30.69,1457400,0
2015-08-05,30.98,31.33,30.48,30.53,1147400,0
2015-08-06,30.52,30.78,30.14,30.44,1435426,0
2015-08-07,30.33,30.73,30.11,30.26,1900000,0
2015-08-10,30.5,31.33,30.49,31.17,1242700,0
2015-08-11,28.62,30.58,28,30.58,4355025,0
2015-08-12,29.96,29.99,27.14,29.46,6483000,0
2015-08-13,29.39,29.87,28.94,28.97,1798700,0
2015-08-14,28.87,29.89,28.8,29,2180800,0
2015-08-17,28.53,28.91,27.7,28.64,3326900,0
2015-08-18,28.39,29.6,28.39,29.19,1908500,0
2015-08-19,28.96,29.28,28.7,29.1,1222800,0
2015-08-20,28.69,28.88,28.06,28.06,1420400,0
2015-08-21,27.86,28.07,27.11,27.25,1772200,0
2015-08-24,24.04,27.22,24.04,25.81,2116728,0
2015-08-25,26.21,26.58,25.79,25.88,2472000,0
2015-08-26,26.71,26.78,25.67,26.15,1471000,0
2015-08-27,26.5,27.02,26.29,26.87,2131000,0
2015-08-28,26.83,27.54,26.75,27.13,1730700,0
2015-08-31,27.01,27.78,26.68,27.5,1547700,0
2015-09-01,26.65,27.22,26.37,26.52,1056900,0
2015-09-02,26.81,26.95,26.04,26.6,1241700,0
2015-09-03,26.78,27.16,26.52,26.74,1107500,0
2015-09-04,26.11,26.43,26,26.19,818200,0
2015-09-08,26.63,27.1,26.5,27.06,1286700,0
2015-09-09,27.3,27.44,27.07,27.11,1473600,0
2015-09-10,27.02,27.35,26.88,27.11,1520094,0
2015-09-11,27.02,27.38,26.75,27.29,939100,0
2015-09-14,27.15,27.25,26.88,27.06,1379800,0
2015-09-15,27.16,27.56,27.16,27.5,1717200,0
2015-09-16,27.59,27.82,27.49,27.72,1272000,0
2015-09-17,27.68,28,27.49,27.54,1081262,0
2015-09-18,27.14,27.54,27.05,27.24,2390100,0
2015-09-21,27.39,27.56,27.16,27.49,2057800,0
2015-09-22,26.87,27.06,26.32,26.54,2023500,0
2015-09-23,26.6,26.66,25.72,25.84,2066985,0
2015-09-24,25.59,26.22,25.25,26.19,2302657,0
2015-09-25,26.35,26.74,26.21,26.42,1359000,0
2015-09-28,26.15,26.37,25.64,26.22,1366851,0
2015-09-29,26.2,26.83,26.11,26.8,1718100,0
2015-09-30,27.12,27.54,27.02,27.51,1421800,0
2015-10-01,27.5,27.72,27.1,27.31,1826800,0
2015-10-02,26.82,27.92,26.44,27.91,1270800,0
2015-10-05,28.25,29.2,28.08,29.02,1837667,0
2015-10-06,28.92,29.62,28.91,29.39,935100,0
2015-10-07,29.56,30.07,29.21,29.67,1221100,0
2015-10-08,29.61,30.24,29.53,30.07,960400,0
2015-10-09,30.22,30.5,29.5,29.68,1438800,0
2015-10-12,29.72,29.73,29.13,29.55,881296,0
2015-10-13,29.25,30.02,29.21,29.31,681300,0
2015-10-14,29.26,29.41,28.92,29.21,703900,0
2015-10-15,29.22,29.63,28.88,29.57,490600,0
2015-10-16,29.44,29.44,28.09,28.36,1528800,0
2015-10-19,28.14,28.86,28.14,28.84,840929,0
2015-10-20,28.87,29.57,28.79,29.18,652901,0
2015-10-21,29.26,29.27,28.83,28.9,649800,0
2015-10-22,28.95,29.48,28.83,29.31,787200,0
2015-10-23,29.5,29.73,29.28,29.58,711000,0
2015-10-26,29.46,29.82,28.97,29,1078200,0
2015-10-27,28.69,29.13,28.35,28.48,791200,0
2015-10-28,28.79,29.69,28.4,29.69,1198300,0
2015-10-29,29.48,30.07,28.97,29.25,900100,0
2015-10-30,29.31,29.79,28.92,29.47,825800,0
2015-11-02,29.45,30.27,29.04,30.17,1093108,0
2015-11-03,30.72,30.72,29.87,30.13,1324900,0
2015-11-04,30.23,30.43,29.92,30.25,1482647,0
2015-11-05,30.16,30.75,29.88,30.69,1462900,0
2015-11-06,30.5,30.81,30.04,30.62,1116200,0
2015-11-09,30.6,30.66,29.97,30.32,2119475,0
2015-11-10,31,31.39,29.46,30.88,2650500,0
2015-11-11,31,31.45,30.5,31.4,1625900,0
2015-11-12,31.02,31.03,29.81,30,1895400,0
2015-11-13,30,30.54,29.88,29.96,1402700,0
2015-11-16,29.7,30.43,29.43,30.38,1096200,0
2015-11-17,30.49,30.69,29.93,30.36,1199400,0
2015-11-18,30.58,31.21,30.36,31.11,1535400,0
2015-11-19,31.03,31.32,30.91,31.22,975500,0
2015-11-20,31.39,31.53,30.96,30.99,649800,0
2015-11-23,30.84,31.14,30.71,30.96,1194300,0
2015-11-24,30.9,31.15,30.63,31.07,1709700,0
2015-11-25,31,31.26,30.93,31.2,728100,0
2015-11-27,31.1,31.75,31.1,31.71,388800,0
2015-11-30,31.79,31.96,31.43,31.83,1127300,0
2015-12-01,31.9,32.3,31.74,32.09,1895728,0
2015-12-02,32.35,33.12,32.01,32.06,1482310,0
2015-12-03,32.26,32.26,31.48,31.59,990270,0
2015-12-04,31.56,32.15,31.44,31.98,1716500,0
2015-12-07,31.72,31.92,31.05,31.13,608700,0
2015-12-08,30.67,30.88,30.14,30.4,1103258,0
2015-12-09,30.4,30.88,30.02,30.07,681100,0
2015-12-10,30.04,30.4,30.02,30.21,943700,0
2015-12-11,29.69,29.99,29.27,29.42,701400,0
2015-12-14,29.47,29.47,28.75,28.91,1034371,0
2015-12-15,29.33,29.96,29.25,29.92,1435700,0
2015-12-16,30,30.21,29.44,29.93,1064100,0
2015-12-17,29.71,29.74,29.17,29.24,1010600,0
2015-12-18,29.14,29.55,29.03,29.23,1778200,0
2015-12-21,29.29,29.3,28.95,29.26,954600,0
2015-12-22,29.26,29.75,29.25,29.61,514861,0
2015-12-23,29.9,30.66,29.9,30.62,631000,0
2015-12-24,30.46,30.74,30.31,30.41,309853,0
2015-12-28,30.21,30.6,30.08,30.54,484394,0
2015-12-29,30.67,30.94,30.46,30.89,451670,0
2015-12-30,30.64,30.92,30.06,30.4,391044,0
2015-12-31,30.22,30.46,29.9701,30.03,464666,0
2016-01-04,29.6,29.9,29.22,29.86,934770,0
2016-01-05,29.84,29.98,29.38,29.65,706423,0
2016-01-06,29.02,29.45,28.98,29.19,706407,0
2016-01-07,28.3,28.86,28.04,28.32,1957563,0
2016-01-08,28.4,28.55,27.74,27.81,840423,0
2016-01-11,27.87,28,27.14,27.31,861965,0
2016-01-12,27.67,27.74,27.29,27.66,1187001,0
2016-01-13,27.81,27.94,26.91,27.05,2340622,0
2016-01-14,27.17,27.36,26.49,26.86,942833,0
2016-01-15,25.99,26.45,25.7,26.13,1563941,0
2016-01-19,26.48,26.48,25.41,25.73,1220000,0
2016-01-20,25.36,25.51,24.25,25.13,1614523,0
2016-01-21,25.17,25.58,24.71,24.84,1629666,0
2016-01-22,25.54,26.14,25.41,25.98,1405943,0
2016-01-25,25.79,26.02,25.22,25.26,591187,0
2016-01-26,25.57,26.32,25.3146,26.27,603903,0
2016-01-27,26.06,26.52,25.92,26.04,521559,0
2016-01-28,26.72,26.72,26.07,26.34,494688,0
2016-01-29,26.39,27.44,26.02,27.44,1125703,0
2016-02-01,27.01,27.37,26.855,26.94,955004,0
2016-02-02,26.24,26.75,25.75,25.82,1272888,0
2016-02-03,26.17,26.34,25.15,25.83,884654,0
2016-02-04,25.94,26.85,25.74,26.43,1548400,0
2016-02-05,26.42,26.64,25.71,25.83,672489,0
2016-02-08,25.43,25.49,23.88,24.36,1299238,0
2016-02-09,23.75,24.84,22.98,23.78,1918314,0
2016-02-10,24.26,24.5986,24.03,24.1,1089179,0
2016-02-11,23.45,23.78,22.8,23.15,1321924,0
2016-02-12,23.49,24.69,23.27,24.47,1285606,0
2016-02-16,24.71,25.2,24.35,25.14,931723,0
2016-02-17,25.26,26.44,25.125,26.07,1299867,0
2016-02-18,26.26,26.44,25.9,26.11,724322,0
2016-02-19,25.91,26.13,25.51,26.06,490393,0
2016-02-22,26.45,26.9399,26.45,26.77,529830,0
2016-02-23,26.4,27.06,26.25,26.26,600641,0
2016-02-24,25.64,26.69,25.456,26.67,527570,0
2016-02-25,26.68,27.41,26.53,27.34,1075368,0
2016-02-26,27.51,27.98,27.51,27.91,914880,0
2016-02-29,27.35,28.01,27.16,27.46,859631,0
2016-03-01,27.78,28.83,27.64,28.68,795956,0
2016-03-02,28.58,28.99,28.355,28.95,686872,0
2016-03-03,29.06,29.45,28.87,29.3,707322,0
2016-03-04,29.41,29.73,29.095,29.35,896105,0
2016-03-07,29.34,29.76,29.13,29.65,1293944,0
2016-03-08,29.4,29.53,28.26,28.3,971612,0
2016-03-09,28.56,29.12,28.28,28.93,706596,0
2016-03-10,29,29.36,28.82,29.22,599555,0
2016-03-11,29.53,30.41,29.53,30.4,935918,0
2016-03-14,30.03,30.36,29.83,30.12,546261,0
2016-03-15,29.71,30.03,29.5622,29.9,448075,0
2016-03-16,29.88,30.74,29.88,30.59,761500,0
2016-03-17,30.6,31.58,30.55,31.47,898719,0
2016-03-18,31.9,31.9,31.28,31.52,1424791,0
2016-03-21,30.93,31.2,30.76,31,691815,0
2016-03-22,30.64,31.36,30.64,31.32,984157,0
2016-03-23,31.16,31.16,30.56,30.56,677678,0
2016-03-24,30.31,30.65,30.2,30.59,438684,0
2016-03-28,30.64,30.77,30.33,30.54,560218,0
2016-03-29,30.39,31.26,30.235,31.24,889250,0
2016-03-30,31.5,31.5,30.82,30.97,477363,0
2016-03-31,31.01,31.01,30.68,30.79,685656,0
2016-04-01,30.35,30.945,30.28,30.81,626842,0
2016-04-04,30.84,30.87,30.41,30.47,444113,0
2016-04-05,30.18,30.32,29.68,29.7,607002,0
2016-04-06,29.73,29.86,29.46,29.82,507636,0
2016-04-07,29.69,29.82,29.06,29.25,763279,0
2016-04-08,29.72,30.1803,29.47,29.56,467725,0
2016-04-11,29.81,30.42,29.73,29.77,476268,0
2016-04-12,29.81,30.53,29.78,30.27,451950,0
2016-04-13,30.46,30.69,30.27,30.57,684830,0
2016-04-14,30.83,30.86,30.33,30.37,784794,0
2016-04-15,30.21,30.61,30.02,30.38,745834,0
2016-04-18,30.08,30.7026,29.9401,30.54,312835,0
2016-04-19,30.75,30.85,30.31,30.57,926906,0
2016-04-20,30.55,30.67,30.13,30.56,450773,0
2016-04-21,30.69,31.06,30.59,30.6,723091,0
2016-04-22,30.73,31.12,30.57,31.1,1074554,0
2016-04-25,30.87,31.41,30.87,31.4,1585483,0
2016-04-26,31.49,32.35,31.42,32.1,1548776,0
2016-04-27,32.06,33.06,32.06,33,1255064,0
2016-04-28,32.75,33.14,32.24,32.27,758002,0
2016-04-29,32.27,32.68,31.97,32.49,1135828,0
2016-05-02,32.49,32.82,32.135,32.81,716244,0
2016-05-03,32.27,32.41,31.73,32.36,1560429,0
2016-05-04,32.21,32.57,31.78,32.06,562491,0
2016-05-05,32.29,32.64,31.94,32.05,1239920,0
2016-05-06,31.75,32.22,31.68,32.16,1953064,0
2016-05-09,32.04,32.38,31.3,31.34,1698703,0
2016-05-10,32.73,32.78,31.77,31.95,1788645,0
2016-05-11,32.02,32.79,32.02,32.47,1204891,0
2016-05-12,32.65,33.21,32.4601,32.53,1386994,0
2016-05-13,32.46,32.99,31.75,31.95,1042436,0
2016-05-16,32.1,32.82,31.95,32.64,972702,0
2016-05-17,32.54,32.995,32.39,32.4,1071344,0
2016-05-18,32.18,32.43,31.61,31.79,685677,0
2016-05-19,31.46,31.78,31.05,31.47,636971,0
2016-05-20,31.69,31.95,31.5,31.62,563377,0
2016-05-23,31.5,31.66,31.32,31.42,549262,0
2016-05-24,31.63,32.11,31.35,32.1,985469,0
2016-05-25,32.41,32.56,32.14,32.37,880445,0
2016-05-26,32.5,32.625,32.01,32.01,687504,0
2016-05-27,31.89,32.21,31.83,32.14,610772,0
2016-05-31,32.14,32.52,31.97,32.11,865506,0
2016-06-01,31.93,32.17,31.73,32.09,641176,0
2016-06-02,31.82,32.08,31.67,32.05,619400,0
2016-06-03,32.12,32.12,31.53,31.99,652570,0
2016-06-06,32.22,32.71,31.95,32.56,1075756,0
2016-06-07,32.57,32.82,32.5,32.75,622508,0
2016-06-08,32.9,33.29,32.715,33.12,1410267,0
2016-06-09,32.8,33.225,32.64,33.22,837911,0
2016-06-10,32.67,32.815,32.38,32.74,1214181,0
2016-06-13,32.41,32.85,31.95,31.96,1475177,0
2016-06-14,31.91,32.21,31.47,31.5,1032988,0
2016-06-15,31.61,31.95,31.46,31.72,923518,0
2016-06-16,31.5,31.82,31.02,31.79,969774,0
2016-06-17,31.98,32.33,31.79,32.18,1176228,0
2016-06-20,32.72,33.12,32.616,32.84,1212241,0
2016-06-21,32.79,33.07,32.43,32.83,768980,0
2016-06-22,32.97,33.08,32.51,32.51,556235,0
2016-06-23,33.11,34.05,33.09,33.94,1548157,0
2016-06-24,32.19,32.42,30.58,30.87,2122502,0
2016-06-27,30.17,30.28,29.32,29.45,1793092,0
2016-06-28,29.9,30.215,29.61,30.18,1255156,0
2016-06-29,30.7,30.75,30.22,30.71,1214732,0
2016-06-30,30.86,31.77,30.6,31.77,1265259,0
2016-07-01,31.78,32.27,31.44,31.61,789681,0
2016-07-05,31.16,31.32,30.635,31.03,800899,0
2016-07-06,30.77,31.45,30.62,31.43,793499,0
2016-07-07,31.57,31.969,31.46,31.76,930671,0
2016-07-08,32.11,32.96,32.07,32.85,1023184,0
2016-07-11,33,33.45,32.9,32.98,645183,0
2016-07-12,33.38,34.01,33.19,33.98,1340765,0
2016-07-13,34.21,34.29,33.84,33.98,758581,0
2016-07-14,34.25,34.67,34.21,34.28,590056,0
2016-07-15,34.49,34.67,34.21,34.35,758038,0
2016-07-18,34.22,34.779,34.098,34.58,686736,0
2016-07-19,34.5,34.72,34.13,34.28,1311547,0
2016-07-20,34.2,34.89,33.9,34.82,1031214,0
2016-07-21,34.86,35.2114,34.84,35.16,1085274,0
2016-07-22,35.01,35.01,34.6,34.77,741581,0
2016-07-25,34.59,35.035,34.451,35,562509,0
2016-07-26,35,35.9,34.95,35.86,985774,0
2016-07-27,35.9,36.2,35.855,36.17,1068450,0
2016-07-28,35.94,36.12,35.67,35.94,434136,0
2016-07-29,35.9,35.925,35.32,35.49,1393744,0
2016-08-01,35.35,35.81,34.93,35.34,1145253,0
2016-08-02,35.35,35.37,34.55,34.78,869483,0
2016-08-03,34.79,35.11,34.734,35.11,376890,0
2016-08-04,34.98,35.22,34.87,34.88,607474,0
2016-08-05,35.12,35.91,34.94,35.8,1250232,0
2016-08-08,35.9,36.02,35.41,35.43,1184813,0
2016-08-09,35.43,35.8,34.66,34.71,1876600,0
2016-08-10,35.03,35.1,34.45,34.76,2700542,0
2016-08-11,34.78,35.51,34.78,35.11,3507976,0
2016-08-12,35.05,35.14,34.32,34.54,987811,0
2016-08-15,34.78,35.21,34.62,35.09,786516,0
2016-08-16,34.91,34.955,33.32,33.44,4833157,0
2016-08-17,33.28,33.33,31.65,31.97,3794964,0
2016-08-18,32,32.53,31.81,32.51,2345954,0
2016-08-19,32.29,32.51,31.85,32.5,2078322,0
2016-08-22,31.74,32.45,31.19,32.23,1107020,0
2016-08-23,32.56,32.87,32.485,32.69,1445001,0
2016-08-24,32.7,32.87,32.17,32.18,877623,0
2016-08-25,32.12,32.44,32.09,32.18,604268,0
2016-08-26,32.35,32.44,31.84,31.89,833688,0
2016-08-29,31.89,32.33,31.87,32.15,546644,0
2016-08-30,32.13,32.26,31.74,31.84,914153,0
2016-08-31,31.73,31.73,30.71,30.83,1415419,0
2016-09-01,30.82,31.1,30.04,30.44,1298063,0
2016-09-02,30.76,30.8,30.32,30.66,744022,0
2016-09-06,30.75,30.92,30.22,30.42,779952,0
2016-09-07,30.26,30.51,29.76,30.39,844450,0
2016-09-08,30.37,30.65,30.1,30.14,924484,0
2016-09-09,29.86,29.92,28.81,28.86,1004100,0
2016-09-12,28.46,29.31,28.46,29.07,1099034,0
2016-09-13,28.7,28.86,28.1,28.38,1363582,0
2016-09-14,28.25,28.39,27.84,28.08,1711784,0
2016-09-15,27.98,28.44,27.98,28.3,678326,0
2016-09-16,27.84,28.08,27.65,27.91,1192226,0
2016-09-19,28.11,28.53,28.07,28.19,620501,0
2016-09-20,28.29,28.38,27.59,27.6,1038601,0
2016-09-21,27.71,28.21,27.56,28.17,1557927,0
2016-09-22,28.59,28.805,28.38,28.76,932871,0
2016-09-23,28.67,29.23,28.53,28.54,1127064,0
2016-09-26,28.29,29.335,28.23,28.97,1058812,0
2016-09-27,28.21,28.95,28.21,28.92,970129,0
2016-09-28,28.98,29.53,28.75,29.48,1288174,0
2016-09-29,29.47,29.77,29.3,29.42,914080,0
2016-09-30,29.56,29.91,29.36,29.73,1250064,0
2016-10-03,29.59,29.8299,29.37,29.71,819316,0
2016-10-04,29.8,30,29.11,29.14,987237,0
2016-10-05,29.47,29.67,29.36,29.56,852930,0
2016-10-06,29.42,29.43,28.98,29.3,1086507,0
2016-10-07,29.22,29.32,28.73,28.74,727776,0
2016-10-10,28.97,29.31,28.85,28.85,1065436,0
2016-10-11,28.58,28.7,27.82,27.82,1391840,0
2016-10-12,27.8,28,27.52,27.88,2378243,0
2016-10-13,27.5,27.94,27.33,27.83,780470,0
2016-10-14,28.06,28.1,27.55,27.61,660427,0
2016-10-17,27.99,28.05,27.49,27.84,995150,0
2016-10-18,28.3,28.34,27.93,27.94,889073,0
2016-10-19,28.03,28.045,27.56,27.86,564560,0
2016-10-20,27.65,27.87,27.26,27.27,1278356,0
2016-10-21,27,27.315,26.56,26.99,2217382,0
2016-10-24,27.37,27.57,27.075,27.22,1085028,0
2016-10-25,27.21,27.21,26.46,27.04,1383648,0
2016-10-26,26.82,27.71,26.76,27.5,1296630,0
2016-10-27,27.6,27.67,27.17,27.37,1068471,0
2016-10-28,27.4,28.26,27.4,27.88,825498,0
2016-10-31,27.95,27.99,27.6501,27.85,1096555,0
2016-11-01,28.08,28.08,27.19,27.42,863774,0
2016-11-02,27.3,27.75,27.05,27.11,621027,0
2016-11-03,27.19,27.32,26.73,27.24,788481,0
2016-11-04,27.09,27.37,26.65,26.92,610778,0
2016-11-07,27.58,27.69,27.27,27.45,620102,0
2016-11-08,27.43,28.19,27.11,27.87,1018434,0
2016-11-09,29.94,32.24,29.59,31.38,4368606,0
2016-11-10,31.85,33.21,31.82,32.21,2952976,0
2016-11-11,32.07,32.27,31.635,32.22,2527885,0
2016-11-14,31.94,37.19,30.45,36.95,9287675,0
2016-11-15,36.24,37.97,36.11,37.67,4540512,0
2016-11-16,37.06,37.72,36.8,37.53,3252513,0
2016-11-17,37.54,37.93,37.08,37.21,2277781,0
2016-11-18,37.14,37.62,36.63,36.7,2572421,0
2016-11-21,36.98,37.26,36.44,37.02,1968728,0
2016-11-22,37.02,37.65,36.87,37.13,2767399,0
2016-11-23,37.18,37.62,37.17,37.6,1458316,0
2016-11-25,37.74,37.8,37.47,37.67,530780,0
2016-11-28,37.64,37.74,36.715,36.97,1567163,0
2016-11-29,36.83,37.199,36.135,36.22,2453387,0
2016-11-30,36.6,37.19,36.2,36.35,2334793,0
2016-12-01,36.71,37.24,36.529,36.67,1470427,0
2016-12-02,36.74,36.96,36.1,36.94,970529,0
2016-12-05,37.25,37.4396,37.08,37.32,1802148,0
2016-12-06,37.21,38.58,37.21,38.28,2006431,0
2016-12-07,38.66,39.05,38.33,39,1469983,0
2016-12-08,39.21,40.5499,39.05,40.13,2220668,0
2016-12-09,40.1,40.16,39.46,40.12,1014903,0
2016-12-12,40.12,40.72,39.49,39.56,1092765,0
2016-12-13,40.11,40.23,38.77,38.94,1274251,0
2016-12-14,38.93,39,38.04,38.11,1639168,0
2016-12-15,38.08,38.675,37.63,38.16,1187637,0
2016-12-16,38.23,38.46,37.84,37.92,1818043,0
2016-12-19,37.52,38.36,37.38,37.95,991562,0
2016-12-20,38.11,38.28,37.71,37.89,1299198,0
2016-12-21,37.89,38.01,37.5622,37.76,798605,0
2016-12-22,37.64,37.97,37.5,37.71,736108,0
2016-12-23,37.69,37.9,37.39,37.63,270204,0
2016-12-27,37.72,37.789,37.44,37.73,307131,0
2016-12-28,37.92,37.92,36.81,36.91,635076,0
2016-12-29,36.89,37.19,36.26,36.37,830958,0
2016-12-30,36.44,36.86,36.28,36.36,963136,0
2017-01-03,36.72,37.41,36.43,37,910116,0
2017-01-04,37.97,38.54,37.75,38.37,1667443,0
2017-01-05,38.3,38.48,37.44,37.57,1035105,0
2017-01-06,37.63,37.86,36.93,36.93,612776,0
2017-01-09,36.88,36.9,36.02,36.03,797951,0
2017-01-10,36.21,37.19,35.88,37.15,843535,0
2017-01-11,37.28,37.46,36.58,36.96,1058608,0
2017-01-12,36.71,36.77,34.61,35.52,2980857,0
2017-01-13,35.53,36.24,35.53,35.96,978837,0
2017-01-17,36.01,36.295,35.24,35.3,605713,0
2017-01-18,35.47,35.75,35.26,35.7,853335,0
2017-01-19,35.8,36.15,35.05,35.36,692134,0
2017-01-20,35.57,35.78,35.22,35.45,583505,0
2017-01-23,35.39,35.49,34.75,35.31,734940,0
2017-01-24,35.63,37.595,35.6,37.42,1794682,0
2017-01-25,38.07,39.315,37.9,39.13,2021796,0
2017-01-26,39.24,39.5,38.23,38.59,1003105,0
2017-01-27,38.55,38.87,37.72,37.87,854349,0
2017-01-30,37.5,37.5,36.441,37,1211780,0
2017-01-31,36.99,37.38,36.24,36.93,950064,0
2017-02-01,37.32,37.71,36.74,37.2,749424,0
2017-02-02,37.07,37.15,36.29,36.55,766852,0
2017-02-03,37.04,37.61,36.64,37.22,770695,0
2017-02-06,37.13,37.35,36.7517,37.15,1825290,0
2017-02-07,38.85,39.27,37.52,38.12,1949014,0
2017-02-08,38.05,38.05,36.75,37.03,1306710,0
2017-02-09,37.05,38.25,36.87,38.09,1691410,0
2017-02-10,38.18,38.41,37.45,38.4,1369983,0
2017-02-13,38.6,38.8,37.795,37.91,862280,0
2017-02-14,37.76,38.37,37.18,38.34,768980,0
2017-02-15,38.29,38.94,38.19,38.85,842388,0
2017-02-16,38.69,38.91,37.87,38.4,470273,0
2017-02-17,38.17,38.24,37.3,37.75,752443,0
2017-02-21,37.98,38.67,37.8632,38.41,816326,0
2017-02-22,38.18,38.38,37.73,37.99,1060879,0
2017-02-23,38.19,38.19,36.035,36.35,1841349,0
2017-02-24,36.08,36.14,35.29,35.77,1695962,0
2017-02-27,35.77,37.16,35.675,37.15,1637934,0
2017-02-28,37.05,37.23,36.2,36.35,1575134,0
2017-03-01,37.32,38.15,37.12,37.84,1834034,0
2017-03-02,37.88,37.89,36.92,36.96,935140,0
2017-03-03,36.86,37.59,36.71,37.11,1289316,0
2017-03-06,36.79,36.9,36.12,36.51,1184351,0
2017-03-07,36.55,36.725,36.14,36.37,841659,0
2017-03-08,36.55,36.74,35.77,35.81,1696053,0
2017-03-09,35.68,35.89,34.85,35.11,873005,0
2017-03-10,35.62,36.09,35.42,36.07,961396,0
2017-03-13,36.1,36.92,36.02,36.25,882637,0
2017-03-14,35.86,35.98,34.96,35.72,804783,0
2017-03-15,35.9,36.56,35.64,36.35,1316369,0
2017-03-16,36.65,36.84,35.94,36.08,968324,0
2017-03-17,36.21,36.285,35.26,35.65,2070413,0
2017-03-20,35.6,35.7,34.9804,35.13,502050,0
2017-03-21,35.4,35.49,33.69,34.08,977905,0
2017-03-22,33.8,34.61,33.8,34.46,1080657,0
2017-03-23,34.45,34.89,34.25,34.54,668733,0
2017-03-24,34.6,34.9,33.93,34.1,595538,0
2017-03-27,33.46,33.99,33.11,33.86,990522,0
2017-03-28,33.76,34.72,33.76,34.52,777715,0
2017-03-29,34.44,35.14,34.26,35.04,644864,0
2017-03-30,35.18,35.99,35.18,35.62,822932,0
2017-03-31,35.5,36.02,35.355,35.59,580775,0
2017-04-03,35.75,36.08,34.5,34.87,662333,0
2017-04-04,34.77,35.41,34.7,34.86,926061,0
2017-04-05,35.26,35.71,34.8,35.01,1495694,0
2017-04-06,35.01,35.66,34.9,35.39,536870,0
2017-04-07,33.68,33.98,32.68,33.02,3609348,0
2017-04-10,32.98,34.21,32.96,33.78,1202550,0
2017-04-11,33.68,34.06,33.28,33.83,1056289,0
2017-04-12,33.57,33.609,32.633,32.98,907318,0
2017-04-13,32.81,33.18,32.5,32.61,1556858,0
2017-04-17,32.65,33.38,32.29,33.37,1428645,0
2017-04-18,33.05,33.85,32.8315,33.75,1233280,0
2017-04-19,34,34.23,33.36,33.44,920690,0
2017-04-20,33.77,33.77,33.14,33.46,1397352,0
2017-04-21,33.42,33.46,32.8,33.41,928468,0
2017-04-24,34.17,34.47,33.86,34.27,1133242,0
2017-04-25,34.69,34.88,34.35,34.67,485080,0
2017-04-26,34.61,35.06,34.61,34.71,1484533,0
2017-04-27,34.66,34.928,34.35,34.85,1541200,0
2017-04-28,34.95,34.95,34.02,34.21,1225042,0
2017-05-01,34.34,34.48,33.83,33.99,1234266,0
2017-05-02,34.01,34.205,33.76,34.19,790056,0
2017-05-03,33.87,33.97,33.13,33.64,944764,0
2017-05-04,33.62,33.74,33.19,33.65,1054285,0
2017-05-05,33.65,33.82,33.16,33.81,629301,0
2017-05-08,33.54,33.6,32.76,33.2,1547935,0
2017-05-09,33.85,35.25,33.2399,34.2,2069683,0
2017-05-10,34.2,34.3,33.22,33.3,1254686,0
2017-05-11,33.18,33.37,32.51,33.21,1354901,0
2017-05-12,32.98,33.21,31.775,32.1,1945711,0
2017-05-15,32.31,32.65,32.13,32.32,788905,0
2017-05-16,32.34,32.39,31.98,32.35,968751,0
2017-05-17,31.77,32.41,31.74,32.29,2170692,0
2017-05-18,31.98,32.515,31.895,32.43,1478544,0
2017-05-19,32.62,33.24,32.57,32.65,897767,0
2017-05-22,32.81,32.88,32.29,32.46,1131295,0
2017-05-23,32.65,32.65,32.2,32.55,1514910,0
2017-05-24,32.45,32.58,32.19,32.54,1255289,0
2017-05-25,32.68,32.84,32.03,32.34,991436,0
2017-05-26,32.11,32.37,31.99,32.18,1064421,0
2017-05-30,32.09,32.68,32.02,32.42,813594,0
2017-05-31,32.42,32.55,31.85,32.11,1902110,0
2017-06-01,32.27,32.97,32.049,32.84,780098,0
2017-06-02,32.91,33.07,32.47,32.95,788375,0
2017-06-05,32.9,32.94,32.39,32.43,653203,0
2017-06-06,32.17,32.52,31.89,32.32,818750,0
2017-06-07,32.35,32.47,32.121,32.32,904204,0
2017-06-08,32.28,32.79,32.16,32.49,847980,0
2017-06-09,32.58,33.95,32.41,33.76,958744,0
2017-06-12,33.68,34.05,33.27,33.39,750471,0
2017-06-13,33.39,34.22,33.22,33.57,822730,0
2017-06-14,33.57,33.6,32.83,33.3,610966,0
2017-06-15,32.7,33.4,32.45,32.56,602637,0
2017-06-16,32.42,32.635,32.225,32.61,1509118,0
2017-06-19,32.77,32.8062,32.41,32.76,565879,0
2017-06-20,32.5,32.53,31.99,32.39,866516,0
2017-06-21,32.47,32.51,31.83,31.93,824495,0
2017-06-22,31.97,32.407,31.8983,32.34,575743,0
2017-06-23,32.33,32.53,31.89,32.27,2686544,0
2017-06-26,32.03,33.12,32.03,32.62,884952,0
2017-06-27,32.75,32.983,32.29,32.29,979487,0
2017-06-28,32.62,33.06,32.41,32.64,663197,0
2017-06-29,32.84,32.8968,31.66,32.03,976196,0
2017-06-30,32.17,32.53,32.08,32.33,909661,0
2017-07-03,32.52,33.067,32.27,32.85,356476,0
2017-07-05,32.75,33,32.41,32.58,552796,0
2017-07-06,32.39,32.695,32.135,32.2,1166927,0
2017-07-07,32.42,32.7,32.09,32.65,477023,0
2017-07-10,32.46,33.035,32.29,32.52,947627,0
2017-07-11,32.46,32.525,32.01,32.19,776029,0
2017-07-12,32.58,33.16,32.52,32.65,721653,0
2017-07-13,32.73,32.863,32.33,32.71,458762,0
2017-07-14,32.72,33.11,32.7,32.78,662266,0
2017-07-17,32.79,33.07,32.56,32.82,745825,0
2017-07-18,32.69,32.88,32.25,32.49,1044359,0
2017-07-19,32.39,32.82,32.315,32.67,632162,0
2017-07-20,32.75,33.08,32.26,32.27,437803,0
2017-07-21,32.23,32.34,31.95,32.02,493728,0
2017-07-24,31.62,31.7218,30.62,31.16,2160871,0
2017-07-25,31.46,32.44,31.46,31.98,1143787,0
2017-07-26,31.98,31.98,31.51,31.71,496449,0
2017-07-27,31.72,31.9,31.53,31.83,423211,0
2017-07-28,31.7,31.83,31.35,31.58,406663,0
2017-07-31,31.62,32.17,31.55,31.9,618165,0
2017-08-01,32.02,32.1,31.69,31.9,576999,0
2017-08-02,31.8,32.13,31.41,31.58,641879,0
2017-08-03,31.6,31.75,31.27,31.56,634138,0
2017-08-04,31.68,31.68,31.14,31.15,744960,0
2017-08-07,31.2,31.6,31.08,31.33,1049409,0
2017-08-08,31.82,34.5,31.615,33.85,2377023,0
2017-08-09,33.8,33.8,32.83,33.01,1450621,0
2017-08-10,32.44,33.01,31.96,31.96,1239320,0
2017-08-11,31.68,32.64,31.67,32.26,1069501,0
2017-08-14,32.53,33.08,32.4,32.44,974520,0
2017-08-15,32.42,32.47,31.8,31.82,576160,0
2017-08-16,32.02,32.16,31.44,31.52,732423,0
2017-08-17,31.34,31.89,31.065,31.09,701428,0
2017-08-18,30.89,30.96,30.55,30.58,769487,0
2017-08-21,30.56,30.67,30.15,30.47,1137760,0
2017-08-22,30.59,31.37,30.51,31.25,927373,0
2017-08-23,31,31.35,30.83,30.98,574837,0
2017-08-24,31.14,31.35,30.98,31.07,544353,0
2017-08-25,31.04,31.74,31.02,31.59,619947,0
2017-08-28,31.77,31.89,31.41,31.78,643757,0
2017-08-29,31.48,32.4,31.48,32.26,964987,0
2017-08-30,32.17,32.9,31.94,32.62,735520,0
2017-08-31,32.83,33.58,32.83,33.5,604856,0
2017-09-01,33.66,33.79,33.5,33.5,423129,0
2017-09-05,33.43,33.79,32.74,32.79,742461,0
2017-09-06,33.06,33.43,32.88,33.23,583595,0
2017-09-07,33.28,33.3158,32.81,33.23,551095,0
2017-09-08,33.1,33.29,32.67,33.06,836192,0
2017-09-11,33.36,33.67,33.26,33.38,744396,0
2017-09-12,33.64,34.139,33.47,34.07,737628,0
2017-09-13,34,34.04,33.7,33.9,506809,0
2017-09-14,33.9,34.02,33.55,33.85,389343,0
2017-09-15,33.83,34.06,33.75,33.94,782263,0
2017-09-18,34.05,34.42,33.95,34.22,552084,0
2017-09-19,34.25,35.04,34.25,35.01,787101,0
2017-09-20,35.05,35.2,34.6,35,718021,0
2017-09-21,34.99,35.1,34.79,34.94,441460,0
2017-09-22,35.21,35.8,35.03,35.54,1232241,0
2017-09-25,35.49,36.87,35.37,36.47,1164255,0
2017-09-26,36.54,36.86,36.465,36.51,829536,0
2017-09-27,36.75,37.25,36.39,37.04,1314690,0
2017-09-28,36.93,37.07,36.69,37.01,769917,0
2017-09-29,36.92,37.08,36.7,36.81,630172,0
2017-10-02,36.83,37.11,36.67,37.06,1026688,0
2017-10-03,37.07,37.133,36.73,36.78,798832,0
2017-10-04,36.64,36.9,36.38,36.51,1108651,0
2017-10-05,36.46,36.945,36.46,36.57,688196,0
2017-10-06,36.36,36.68,36.28,36.37,570815,0
2017-10-09,36.47,36.62,36.04,36.17,693398,0
2017-10-10,36.43,36.49,36.12,36.25,553587,0
2017-10-11,36.31,36.45,35.89,35.97,441393,0
2017-10-12,35.91,36.13,35.83,35.94,603351,0
2017-10-13,36.18,36.18,35.63,35.69,610480,0
2017-10-16,35.99,36.34,35.77,35.79,570027,0
2017-10-17,35.75,35.93,35.6,35.67,370915,0
2017-10-18,35.69,35.85,35.38,35.4,465374,0
2017-10-19,35.16,35.41,35.12,35.25,486449,0
2017-10-20,35.42,35.54,35.25,35.32,547966,0
2017-10-23,35.32,35.68,35.08,35.16,374629,0
2017-10-24,35.12,35.3,34.91,35,669434,0
2017-10-25,34.92,35.2,34.37,34.72,675692,0
2017-10-26,34.7,35.39,34.7,35.17,530078,0
2017-10-27,35.13,35.4,34.79,35.23,482045,0
2017-10-30,35.15,35.43,35.01,35.17,379277,0
2017-10-31,35.465,35.5446,34.94,35.06,606326,0
2017-11-01,35.27,35.49,34.97,35.22,485838,0
2017-11-02,35.16,35.74,35.09,35.44,692810,0
2017-11-03,35.29,35.955,35.29,35.71,426091,0
2017-11-06,35.76,36.31,35.03,36.12,1766508,0
2017-11-07,36.32,36.32,35.86,36.09,766629,0
2017-11-08,36.04,36.07,35.6,35.8,454227,0
2017-11-09,35.43,35.68,35,35.63,595963,0
2017-11-10,35.51,35.7,35.34,35.59,1234160,0
