Date,Open,High,Low,Close,Volume,OpenInt
2006-02-09,6,6,6,6,0,0
2006-02-10,6.17,7.48,6.1,6.72,932539,0
2006-02-13,6.75,6.8,6,6,643841,0
2006-02-14,6.04,6.28,6,6,96542,0
2006-02-15,6.1,6.22,6,6.04,41904,0
2006-02-16,6.1,6.39,6.09,6.28,35242,0
2006-02-17,6.49,6.5,6.22,6.22,34542,0
2006-02-21,6.62,6.62,6.12,6.21,39848,0
2006-02-22,6.5,6.5,6.27,6.33,20964,0
2006-02-23,6.5,6.5,6.27,6.34,12627,0
2006-02-24,6.35,6.35,6.16,6.16,50186,0
2006-02-27,6.35,6.35,6.16,6.25,31515,0
2006-02-28,6.19,6.25,6.1,6.2,10062,0
2006-03-01,6.3,6.34,6.1,6.25,40050,0
2006-03-02,6.37,6.37,6.12,6.12,13401,0
2006-03-03,6.15,6.83,6.15,6.47,68075,0
2006-03-06,6.5,6.75,6.42,6.55,24969,0
2006-03-07,6.65,6.65,6.15,6.15,16895,0
2006-03-08,6.15,6.49,6.1,6.1,7620,0
2006-03-09,6.4,6.4,6.01,6.07,9032,0
2006-03-10,6.05,6.37,6.05,6.05,4302,0
2006-03-13,6.23,6.4,6.08,6.17,9439,0
2006-03-14,6.4,6.4,5.7,6.15,33994,0
2006-03-15,5.99,6,5.8,5.82,26822,0
2006-03-16,5.82,5.96,5.77,5.9,13154,0
2006-03-17,6,6,5.76,5.85,11850,0
2006-03-20,5.77,6.05,5.77,5.98,7508,0
2006-03-21,5.95,5.97,5.81,5.83,2713,0
2006-03-22,5.81,6,5.81,6,12200,0
2006-03-23,6.05,6.05,5.81,6,19134,0
2006-03-24,6,6,5.82,5.9,14098,0
2006-03-27,5.98,5.98,5.77,5.85,39189,0
2006-03-28,5.79,5.8,5.61,5.66,5787,0
2006-03-29,5.75,5.84,5.62,5.76,16900,0
2006-03-30,5.71,5.71,5.1,5.37,67723,0
2006-03-31,5.43,5.7,5.22,5.22,10650,0
2006-04-03,5.4,5.5,5.1,5.2,15012,0
2006-04-04,5.1,5.3,5.05,5.1,20235,0
2006-04-05,5.08,5.4,5.07,5.25,14222,0
2006-04-06,5.5,5.5,5.15,5.49,36020,0
2006-04-07,5.43,5.45,5.36,5.39,6738,0
2006-04-10,5.45,5.45,5.3,5.3,2453,0
2006-04-11,5.21,5.3,5.21,5.24,18905,0
2006-04-12,5.4,5.4,5.1,5.12,221173,0
2006-04-13,5.29,5.29,5.1,5.17,12230,0
2006-04-17,5.33,5.34,5.1,5.1,9930,0
2006-04-18,5.14,5.24,5.14,5.14,7886,0
2006-04-19,5.14,5.15,5.01,5.08,14219,0
2006-04-20,5.05,5.1,4.66,4.81,17001,0
2006-04-21,4.84,4.95,4.84,4.85,3933,0
2006-04-24,4.99,4.99,4.7,4.87,4481,0
2006-04-25,5,5.2,4.9,4.91,19351,0
2006-04-26,4.99,4.99,4.56,4.62,14134,0
2006-04-27,4.7,4.99,4.7,4.97,5850,0
2006-04-28,5.1,5.1,4.9,4.9,20780,0
2006-05-01,4.95,4.95,4.55,4.61,8835,0
2006-05-02,4.76,5,4.48,4.53,17350,0
2006-05-03,4.98,4.99,4.65,4.7,15828,0
2006-05-04,4.7,5.09,4.6,5.06,300727,0
2006-05-05,4.9,5.19,4.9,5.1,10380,0
2006-05-08,5.1,5.15,5,5.02,21577,0
2006-05-09,5.05,5.47,5.02,5.28,14109,0
2006-05-10,5.22,5.25,5.02,5.11,24040,0
2006-05-11,5.01,5.15,4.9,4.9,57925,0
2006-05-12,5.01,5.25,4.85,4.88,22470,0
2006-05-15,4.93,4.93,4.58,4.62,63829,0
2006-05-16,4.62,4.63,4.22,4.22,70217,0
2006-05-17,4.17,4.17,3.85,3.92,59889,0
2006-05-18,4.21,4.21,3.94,3.96,420220,0
2006-05-19,3.93,4.08,3.52,3.56,74777,0
2006-05-22,3.61,3.75,3.61,3.75,13641,0
2006-05-23,3.81,3.85,3.66,3.71,37045,0
2006-05-24,3.69,3.78,3.69,3.78,504805,0
2006-05-25,3.94,4,3.81,3.85,56548,0
2006-05-26,4.15,4.25,3.81,3.85,78604,0
2006-05-30,3.9,4.14,3.8,3.9,48084,0
2006-05-31,3.95,4,3.85,3.85,20800,0
2006-06-01,4.09,4.26,3.86,3.9,54425,0
2006-06-02,3.95,4.3,3.85,3.86,37924,0
2006-06-05,4.01,4.12,3.85,3.86,129265,0
2006-06-06,3.9,4.09,3.75,3.75,57076,0
2006-06-07,3.95,3.95,3.8,3.8,33200,0
2006-06-08,3.85,3.95,3.78,3.85,19570,0
2006-06-09,3.9,4.02,3.75,3.89,1094657,0
2006-06-12,3.94,4.01,3.65,3.71,209529,0
2006-06-13,3.72,3.87,3.3,3.34,682492,0
2006-06-14,3.33,3.87,3.33,3.79,24909,0
2006-06-15,3.74,3.9,3.74,3.89,25446,0
2006-06-16,3.96,3.97,3.86,3.86,14600,0
2006-06-19,3.82,3.95,3.74,3.75,27700,0
2006-06-20,3.97,4.01,3.64,3.76,11798,0
2006-06-21,3.87,3.99,3.67,3.71,52500,0
2006-06-22,3.78,3.99,3.55,3.73,5200,0
2006-06-23,3.83,3.96,3.57,3.57,5964,0
2006-06-26,3.69,3.93,3.69,3.8,4900,0
2006-06-27,3.97,4.07,3.9,4.07,13685,0
2006-06-28,4.19,4.58,4.08,4.14,25592,0
2006-06-29,4.24,4.5,3.75,3.75,19346,0
2006-06-30,3.94,4.17,3.94,4.17,13900,0
2006-07-03,4.12,4.6,4.12,4.25,16288,0
2006-07-05,4.36,4.36,3.8,3.9,22245,0
2006-07-06,3.96,4.09,3.9,4,6200,0
2006-07-07,4.11,4.25,4.05,4.11,9300,0
2006-07-10,4.16,4.26,3.81,4.05,42243,0
2006-07-11,3.96,4.24,3.87,4.13,33350,0
2006-07-12,4.14,4.22,3.86,3.86,9020,0
2006-07-13,4.05,4.12,3.96,3.96,9648,0
2006-07-14,3.91,4.15,3.76,3.76,11224,0
2006-07-17,3.86,4,3.75,3.75,5900,0
2006-07-18,3.71,4.15,3.7,3.75,5920,0
2006-07-19,3.82,3.82,3.7,3.7,6300,0
2006-07-20,3.71,4,3.66,3.7,4490,0
2006-07-21,3.84,4,3.76,3.95,2500,0
2006-07-24,4.05,4.05,3.55,3.55,12870,0
2006-07-25,3.66,3.86,3.35,3.5,20955,0
2006-07-26,3.45,3.58,3.3,3.45,3250,0
2006-07-27,3.57,3.58,3.41,3.41,3215,0
2006-07-28,3.6,3.6,3.44,3.44,4900,0
2006-07-31,3.35,3.35,3,3.2,20722,0
2006-08-01,3.25,3.33,2.93,3,61740,0
2006-08-02,3.09,3.19,2.89,2.94,6922,0
2006-08-03,3.16,3.24,3.07,3.07,6177,0
2006-08-04,3.16,3.46,3.16,3.4,31020,0
2006-08-07,4.05,4.15,3.85,3.96,56508,0
2006-08-08,4.09,4.1,3.65,3.8,27229,0
2006-08-09,3.72,3.81,3.49,3.74,8478,0
2006-08-10,3.72,3.75,3.51,3.52,7152,0
2006-08-11,3.5,3.5,3.32,3.38,16427,0
2006-08-14,3.51,3.51,3.4,3.4,6700,0
2006-08-15,3.5,3.5,3.4,3.4,3900,0
2006-08-16,3.4,3.41,3.36,3.36,3500,0
2006-08-17,3.75,3.84,3.4,3.4,26122,0
2006-08-18,3.28,3.45,3.28,3.43,9000,0
2006-08-21,3.52,3.52,3.18,3.29,18314,0
2006-08-22,3.35,3.4,3.19,3.19,24649,0
2006-08-23,3.34,3.4,3.21,3.24,10450,0
2006-08-24,3.3,3.4,3.22,3.33,10991,0
2006-08-25,3.2,3.32,3.04,3.1,21904,0
2006-08-28,3.19,3.7,2.58,2.65,316980,0
2006-08-29,3.22,3.22,2.58,2.79,151781,0
2006-08-30,2.9,2.9,2.84,2.9,10150,0
2006-08-31,2.92,2.92,2.71,2.92,16827,0
2006-09-01,2.92,3.1,2.8,2.87,26185,0
2006-09-05,2.82,2.82,2.61,2.77,15882,0
2006-09-06,3.05,3.05,2.91,3,78725,0
2006-09-07,3.04,3.1,2.91,2.91,19612,0
2006-09-08,2.89,2.92,2.8,2.8,15156,0
2006-09-11,2.83,2.83,2.52,2.54,77038,0
2006-09-12,2.57,2.6,2.35,2.44,74684,0
2006-09-13,2.49,2.49,2.34,2.37,64497,0
2006-09-14,2.39,2.42,2.23,2.24,69131,0
2006-09-15,2.28,2.5,2.24,2.39,96271,0
2006-09-18,2.41,2.45,2.31,2.32,15320,0
2006-09-19,2.45,2.58,2.33,2.45,49340,0
2006-09-20,2.49,2.55,2.32,2.35,30766,0
2006-09-21,2.33,2.45,2.2,2.24,41610,0
2006-09-22,2.29,2.41,2.22,2.22,41940,0
2006-09-25,5.98,8.68,5.72,8.5,23725143,0
2006-09-26,10.1,11.9,9.78,11,24740518,0
2006-09-27,10.37,10.65,8.9,9,7563094,0
2006-09-28,9.23,10.01,8.4,8.65,6083619,0
2006-09-29,9.74,10.13,8.93,9.15,5334641,0
2006-10-02,8.88,9.3,8.53,8.7,1907946,0
2006-10-03,8.7,11.8,8.27,11.5,8316832,0
2006-10-04,11.3,12.5,10.06,10.5,13018201,0
2006-10-05,11.07,13.89,10.61,13.57,14015351,0
2006-10-06,12.91,16.97,12.85,14.9,18390416,0
2006-10-09,14.92,17.19,14.5,15.5,9936339,0
2006-10-10,16.37,16.73,15.41,16.16,5910818,0
2006-10-11,15.66,16.88,15.39,16.36,5618619,0
2006-10-12,16.5,18.13,16.13,17.12,8216653,0
2006-10-13,17.26,17.5,16.62,16.78,3724064,0
2006-10-16,16.6,17.03,15.8,16.35,3207071,0
2006-10-17,16.31,17.91,16.31,16.95,5140500,0
2006-10-18,17.06,17.7,16.8,17.35,2812757,0
2006-10-19,17.4,17.51,16.97,17.15,1254739,0
2006-10-20,17.1,17.29,16.4,17.03,1311567,0
2006-10-23,17,17.15,16.2,16.42,820590,0
2006-10-24,17.13,18.81,16.7,16.98,4919123,0
2006-10-25,17,17.41,16.7,17.25,1439582,0
2006-10-26,17.23,17.42,16.85,17.42,922937,0
2006-10-27,17.1,18.49,17.1,17.83,2097520,0
2006-10-30,18.06,18.2,17.36,17.99,789065,0
2006-10-31,18,18,17.62,17.79,395966,0
2006-11-01,17.5,17.54,16.73,17.23,864104,0
2006-11-02,17.43,17.75,16.7,16.81,1197874,0
2006-11-03,16.84,16.84,15.31,16.44,1384121,0
2006-11-06,16.22,16.3,15.35,16.19,832066,0
2006-11-07,16.15,16.15,14.72,15.2,1821482,0
2006-11-08,15.5,15.5,14.63,15.03,970342,0
2006-11-09,15.19,15.36,14.65,14.83,473569,0
2006-11-10,15,15.4,14.41,15.25,741237,0
2006-11-13,14.87,15.4,14.77,14.92,619935,0
2006-11-14,14.87,14.87,14.41,14.62,380079,0
2006-11-15,14.57,16.47,14.52,15.35,1190124,0
2006-11-16,15.25,16.78,15.24,16.02,1672193,0
2006-11-17,16,17.78,15.95,17.55,1633750,0
2006-11-20,18.16,19.82,17.7,19.36,4580398,0
2006-11-21,19.35,20.25,18.79,19.94,2119615,0
2006-11-22,20.02,20.6,19.95,20.09,1215372,0
2006-11-24,19.91,20.43,19.8,20,311049,0
2006-11-27,20.14,20.36,18.84,19.23,508520,0
2006-11-28,19.11,19.75,18.51,18.88,230646,0
2006-11-29,19.02,19.95,18.75,19.63,802397,0
2006-11-30,19.5,19.78,19.11,19.36,427874,0
2006-12-01,19.69,19.69,18.4,18.65,390038,0
2006-12-04,18.65,18.69,17.9,18.15,350060,0
2006-12-05,18.14,18.75,18.06,18.12,605009,0
2006-12-06,18.4,18.45,18.16,18.36,253583,0
2006-12-07,18.49,18.5,17.68,17.78,245621,0
2006-12-08,16.73,17.99,16.31,17.13,1371339,0
2006-12-11,17.32,17.39,16.48,16.65,296888,0
2006-12-12,16.75,16.75,15.63,15.96,843367,0
2006-12-13,15.96,16.72,15.49,16.36,446327,0
2006-12-14,16.06,16.78,16.06,16.5,220447,0
2006-12-15,16.36,16.72,16.04,16.36,243623,0
2006-12-18,16.39,16.65,16.2,16.49,142299,0
2006-12-19,15.69,16.19,15.67,15.82,363777,0
2006-12-20,15.7,16.11,15.65,15.73,303666,0
2006-12-21,15.65,15.73,15.25,15.49,292474,0
2006-12-22,15.62,15.64,15.34,15.39,120491,0
2006-12-26,15.34,15.89,15.34,15.65,138624,0
2006-12-27,15.7,16.44,15.7,16.23,260321,0
2006-12-28,16.35,16.43,15.88,16.09,162165,0
2006-12-29,16.04,16.24,15.84,15.84,117540,0
2007-01-03,15.84,16,15.22,15.61,267092,0
2007-01-04,15.63,15.63,15.12,15.35,293988,0
2007-01-05,15.07,15.84,15.06,15.45,366987,0
2007-01-08,15.32,15.85,15.28,15.6,221605,0
2007-01-09,15.59,15.95,15.59,15.91,158872,0
2007-01-10,15.84,16.44,15.7,16.17,272723,0
2007-01-11,16.11,16.68,16.04,16.17,156711,0
2007-01-12,16.2,17,16.12,16.94,195878,0
2007-01-16,16.99,17.71,16.83,17.52,386952,0
2007-01-17,17.7,17.98,17.49,17.9,122235,0
2007-01-18,17.85,17.9,17.47,17.57,105702,0
2007-01-19,17.5,17.58,17.38,17.54,61577,0
2007-01-22,17.7,17.82,17.44,17.44,104049,0
2007-01-23,17.38,17.93,17.35,17.5,94334,0
2007-01-24,17.49,17.7,17.47,17.54,78775,0
2007-01-25,17.42,17.52,16.99,17.2,163825,0
2007-01-26,17.25,17.25,16.74,16.93,97997,0
2007-01-29,16.77,16.92,16.73,16.88,54403,0
2007-01-30,17.07,17.35,16.91,17.34,53171,0
2007-01-31,17.12,17.51,17.12,17.29,69225,0
2007-02-01,17.3,17.94,17.3,17.85,109163,0
2007-02-02,17.83,18.98,17.75,18.82,344959,0
2007-02-05,18.84,19.5,18.51,18.81,523085,0
2007-02-06,19.03,19.17,18.75,19.13,218657,0
2007-02-07,19.12,20.25,18.94,20.19,340022,0
2007-02-08,20,22.66,19.92,21.44,1155110,0
2007-02-09,21.66,22.08,21.25,21.77,321921,0
2007-02-12,21.75,22.75,20.97,22.65,515456,0
2007-02-13,22.68,22.72,21.8,22.03,276882,0
2007-02-14,21.99,22.46,21.8,22.13,331228,0
2007-02-15,22.13,22.6,21.65,22.14,241701,0
2007-02-16,22.12,24.88,22,24.03,754913,0
2007-02-20,23.55,25.88,23.55,24.82,766599,0
2007-02-21,23.7,23.7,21.31,22.61,2025237,0
2007-02-22,22.36,24.29,21.32,22.55,3504637,0
2007-02-23,23,24.2,22.94,24.17,1189863,0
2007-02-26,23.99,24.58,23.75,24,469750,0
2007-02-27,23.8,23.97,21.93,21.93,613701,0
2007-02-28,21.95,22.05,21.24,21.71,363242,0
2007-03-01,21.17,21.25,20.36,20.78,399495,0
2007-03-02,20.77,21.03,19.23,19.27,709278,0
2007-03-05,19.16,19.24,18.36,18.9,1034600,0
2007-03-06,19.24,19.73,18.87,19.19,336551,0
2007-03-07,19.05,20.34,19,19.83,542802,0
2007-03-08,20.09,20.32,19.8,19.88,294820,0
2007-03-09,19.83,19.96,19.5,19.77,125808,0
2007-03-12,19.55,20.05,19.39,19.43,168352,0
2007-03-13,19.32,19.49,18.23,18.33,349167,0
2007-03-14,18.38,18.38,17.23,17.74,476849,0
2007-03-15,17.97,17.97,17.36,17.47,183358,0
2007-03-16,17.5,17.73,17.34,17.43,328659,0
2007-03-19,17.86,19.2,17.86,18.92,509741,0
2007-03-20,19.2,19.6,18.66,19.04,164974,0
2007-03-21,19.04,19.61,18.78,19.6,172027,0
2007-03-22,19.68,20,19.26,19.7,150409,0
2007-03-23,19.7,19.78,19.5,19.78,125944,0
2007-03-26,19.64,20.11,19.13,19.41,156574,0
2007-03-27,19.39,19.4,18.83,19.02,123290,0
2007-03-28,18.84,19.11,18.57,18.69,117894,0
2007-03-29,18.95,19,18.59,18.88,129073,0
2007-03-30,19.4,19.85,19.11,19.42,178531,0
2007-04-02,19.3,19.72,18.92,19.26,157993,0
2007-04-03,19.55,20.11,19.46,20,300361,0
2007-04-04,20.01,20.88,20.01,20.76,310070,0
2007-04-05,21.09,21.7,21,21.44,333370,0
2007-04-09,21.61,22.74,21.61,22.49,251570,0
2007-04-10,22.6,22.84,20.36,20.63,293463,0
2007-04-11,21.37,21.65,20.65,21.19,266865,0
2007-04-12,20.99,24.25,20.95,23.74,964859,0
2007-04-13,23.66,24.04,23.26,23.54,260565,0
2007-04-16,23.67,24.09,23.6,23.82,329999,0
2007-04-17,23.62,24.12,23.6,23.77,190425,0
2007-04-18,23.63,23.99,23.32,23.44,229730,0
2007-04-19,23.4,23.59,22.84,23.57,79188,0
2007-04-20,23.6,23.77,23.26,23.7,67907,0
2007-04-23,23.51,24.69,23.51,23.92,342013,0
2007-04-24,23.85,24,22.66,23.96,225187,0
2007-04-25,24.03,24.23,23.7,24.23,158469,0
2007-04-26,24.25,24.86,24.16,24.83,399795,0
2007-04-27,24.6,24.8,23.63,24.57,571739,0
2007-04-30,24.57,25.25,24.51,24.78,349505,0
2007-05-01,24.7,25.06,23.79,24.99,219776,0
2007-05-02,24.94,25,24.48,24.99,132473,0
2007-05-03,25.1,26.58,24.93,25.2,559828,0
2007-05-04,25.66,25.66,24.9,25.13,217548,0
2007-05-07,25.28,25.59,25.05,25.57,285267,0
2007-05-08,25.41,25.51,25.2,25.29,221992,0
2007-05-09,25.3,25.49,24.98,25.11,210314,0
2007-05-10,25.2,25.2,23.4,23.71,225283,0
2007-05-11,24.61,25.1,23.58,23.96,259836,0
2007-05-14,24.03,24.2,22.73,22.88,236472,0
2007-05-15,22.87,22.88,22,22.24,354735,0
2007-05-16,22.2,22.62,21.82,22.57,322048,0
2007-05-17,22.58,22.78,21.82,22.02,308514,0
2007-05-18,22.22,22.67,21.85,22.67,198578,0
2007-05-21,22.23,24.2,22.23,24.12,340012,0
2007-05-22,24,25.11,23.94,24.38,2633458,0
2007-05-23,24.28,24.75,23.59,23.7,573100,0
2007-05-24,23.6,23.6,22.04,22.25,297224,0
2007-05-25,21.7,21.76,20.92,20.95,445852,0
2007-05-29,20.92,20.95,20.5,20.5,300961,0
2007-05-30,20.6,20.75,20.16,20.32,265296,0
2007-05-31,20.32,20.45,19.84,19.9,190172,0
2007-06-01,20.23,20.24,19.37,19.7,266372,0
2007-06-04,19.75,19.75,18.91,19.14,315233,0
2007-06-05,19,19.9,19,19.79,405874,0
2007-06-06,19.61,21.07,19.61,20.15,670574,0
2007-06-07,20.2,20.2,18.71,18.95,366498,0
2007-06-08,18.57,18.75,18.33,18.39,1397089,0
2007-06-11,18.46,18.56,18.16,18.23,211876,0
2007-06-12,18.15,18.22,17.51,17.63,482738,0
2007-06-13,17.86,18.55,17.61,18.45,433009,0
2007-06-14,18.18,18.57,18.02,18.5,376369,0
2007-06-15,18.63,18.64,18.29,18.42,261017,0
2007-06-18,18.57,18.6,18.13,18.44,147475,0
2007-06-19,19.24,19.65,18.62,18.62,721102,0
2007-06-20,18.72,18.89,18.22,18.3,271782,0
2007-06-21,18.43,18.43,17.68,17.68,276248,0
2007-06-22,17.66,17.74,17.15,17.46,2836285,0
2007-06-25,17.36,17.9,16.7,16.98,378006,0
2007-06-26,17,17.15,16.72,16.91,310077,0
2007-06-27,16.76,17.8,16.69,17.52,354413,0
2007-06-28,17.45,17.96,17.29,17.44,134117,0
2007-06-29,17.54,18,17.03,17.06,196119,0
2007-07-02,17.16,18.42,17.16,18.38,445818,0
2007-07-03,18.47,18.78,18.24,18.69,379140,0
2007-07-05,18.69,19.45,18.69,19.28,404040,0
2007-07-06,19.24,19.54,18.83,19.52,195787,0
2007-07-09,19.54,19.68,19.05,19.15,193345,0
2007-07-10,18.99,19.44,18.68,18.74,184455,0
2007-07-11,18.74,18.88,17.95,18.33,274452,0
2007-07-12,18.44,19.7,18.44,19.63,349218,0
2007-07-13,19.5,20.71,19.5,20.7,393818,0
2007-07-16,20.58,20.69,20.02,20.4,402549,0
2007-07-17,20.52,21.41,20.32,21.31,324074,0
2007-07-18,21.23,21.23,20.43,20.84,334357,0
2007-07-19,20.78,21.18,20.51,21.01,372408,0
2007-07-20,20.96,20.98,19.86,20.02,207700,0
2007-07-23,20,20,19.05,19.19,159153,0
2007-07-24,19.04,19.04,18.1,18.41,257393,0
2007-07-25,18.58,18.6,17.28,18.11,511208,0
2007-07-26,17.95,18,17.35,17.81,256846,0
2007-07-27,17.83,18.25,17.45,18.16,323414,0
2007-07-30,18.16,18.16,17.2,17.77,240348,0
2007-07-31,17.71,18.08,16.72,16.78,669055,0
2007-08-01,16.77,16.94,16.26,16.68,473217,0
2007-08-02,16.73,16.88,16.44,16.72,270023,0
2007-08-03,16.84,17.2,16.61,17.1,1427786,0
2007-08-06,17.15,18.5,17.12,18.21,439962,0
2007-08-07,17.65,18.16,17.33,18.03,399518,0
2007-08-08,18.22,18.54,17.54,18.2,543378,0
2007-08-09,17.56,18.03,17.4,17.52,518099,0
2007-08-10,17.3,17.92,16.61,17.16,586625,0
2007-08-13,17.51,17.75,16.2,16.49,343240,0
2007-08-14,16.61,17.5,16.6,17.39,451846,0
2007-08-15,17.3,17.5,16.4,16.96,382934,0
2007-08-16,17,17.38,16.25,16.97,387188,0
2007-08-17,17.48,18.21,16.91,17.68,336829,0
2007-08-20,17.72,18.66,17.62,18.65,239831,0
2007-08-21,18.6,19.74,18.41,19.29,168876,0
2007-08-22,19.52,19.78,19.21,19.4,126798,0
2007-08-23,19.39,19.47,18.67,19.13,124918,0
2007-08-24,18.99,19.5,18.76,19.44,82020,0
2007-08-27,19.27,19.52,18.78,19.07,90599,0
2007-08-28,18.86,19,17.77,18.02,192381,0
2007-08-29,18.15,18.79,17.75,18.79,126629,0
2007-08-30,18.58,19.04,17.73,17.98,137931,0
2007-08-31,18.28,18.37,17.88,17.99,97342,0
2007-09-04,18.06,18.29,17.88,18.14,342575,0
2007-09-05,17.99,18.14,17.12,17.38,324117,0
2007-09-06,17.55,17.55,17.12,17.32,353929,0
2007-09-07,17.2,17.56,16.56,16.63,580361,0
2007-09-10,16.76,16.76,15.8,16.04,303483,0
2007-09-11,16.01,16.63,15.99,15.99,335786,0
2007-09-12,15.96,16.11,15.85,15.98,229708,0
2007-09-13,16.01,16.65,15.94,16.61,321180,0
2007-09-14,16.47,17.78,16.37,17.3,240155,0
2007-09-17,17.24,17.24,16.63,16.66,115806,0
2007-09-18,16.77,17.59,16.67,17.51,141827,0
2007-09-19,17.57,18.72,17.57,18.26,222086,0
2007-09-20,18.28,18.43,18,18,94865,0
2007-09-21,18.17,18.78,18.02,18.29,236027,0
2007-09-24,18.25,18.71,17.91,18.13,152916,0
2007-09-25,17.98,18.4,17.98,18.24,96000,0
2007-09-26,18.33,19.14,18.33,18.98,213472,0
2007-09-27,19.1,19.1,18.2,18.74,148492,0
2007-09-28,18.69,18.99,18.29,18.35,123072,0
2007-10-01,18.3,19.52,18.22,19.25,180866,0
2007-10-02,19.2,19.92,19.07,19.89,326036,0
2007-10-03,19.76,21.1,19.55,20.44,453322,0
2007-10-04,20.5,21.2,20.07,20.81,294080,0
2007-10-05,21,21.63,20.64,21.35,277940,0
2007-10-08,21.39,21.6,21.13,21.4,154883,0
2007-10-09,21.42,21.73,21.13,21.41,176339,0
2007-10-10,21.45,21.54,20.78,21.52,148922,0
2007-10-11,21.5,21.66,20.05,20.69,252403,0
2007-10-12,20.64,21.41,19.77,19.99,326668,0
2007-10-15,20.08,20.82,19.79,19.92,224930,0
2007-10-16,19.81,20.53,19.7,20.42,146479,0
2007-10-17,20.74,20.83,19.33,20.53,164463,0
2007-10-18,20.47,20.55,19.82,19.88,134296,0
2007-10-19,19.88,19.91,18.88,18.94,146481,0
2007-10-22,18.9,20.58,18.54,20.25,226192,0
2007-10-23,20.44,20.56,19.83,20.5,140537,0
2007-10-24,20.26,20.55,19.21,20.54,172435,0
2007-10-25,20.59,20.71,19.72,20.5,251991,0
2007-10-26,20.54,20.62,19.98,20.54,140598,0
2007-10-29,20.64,21.29,20.5,21.29,156379,0
2007-10-30,21.11,21.38,19.92,20.12,196130,0
2007-10-31,20.15,20.52,19.85,20.27,104429,0
2007-11-01,20.03,20.21,19.5,19.7,195517,0
2007-11-02,20,20.33,19.47,20.32,137548,0
2007-11-05,20.09,20.63,19.73,20.38,178556,0
2007-11-06,20.49,20.68,19.72,20.44,191678,0
2007-11-07,20.11,20.6,18.8,18.96,221830,0
2007-11-08,18.87,19.6,18.17,19.52,296317,0
2007-11-09,19.22,19.24,18.15,18.57,385379,0
2007-11-12,18.59,19.19,18.16,18.37,145590,0
2007-11-13,18.51,18.57,17.97,18.47,149572,0
2007-11-14,18.74,18.74,18.02,18.24,213079,0
2007-11-15,18.14,18.46,17.96,18.01,120445,0
2007-11-16,18.16,18.37,17.97,18.12,233873,0
2007-11-19,18.23,18.38,17.39,17.92,251673,0
2007-11-20,17.99,17.99,17,17.8,386767,0
2007-11-21,17.5,17.55,16.84,17.5,300863,0
2007-11-23,17.59,17.69,17,17.21,68747,0
2007-11-26,17.21,17.61,17,17.19,151202,0
2007-11-27,17.36,18.31,17.36,18.2,259639,0
2007-11-28,18.43,19.36,18.25,19.28,567950,0
2007-11-29,19.23,19.89,19.07,19.73,329761,0
2007-11-30,19.93,20.05,18.33,18.71,670631,0
2007-12-03,18.67,18.99,18,18.82,178942,0
2007-12-04,18.62,19.77,18.37,18.86,143296,0
2007-12-05,19.21,19.95,19.04,19.8,253989,0
2007-12-06,19.84,21,19.59,20.72,226788,0
2007-12-07,20.77,20.77,20.08,20.39,301213,0
2007-12-10,20.15,20.73,19.74,19.99,119865,0
2007-12-11,20.08,20.09,18.71,18.72,142857,0
2007-12-12,19.15,19.52,18.6,18.7,171184,0
2007-12-13,18.78,19.25,17.9,19.17,175089,0
2007-12-14,18.95,20.06,18.95,19.43,148793,0
2007-12-17,19.25,19.69,19.11,19.37,160097,0
2007-12-18,19.58,19.94,19.28,19.74,207054,0
2007-12-19,19.74,20.74,19.59,20.39,463334,0
2007-12-20,20.64,20.64,19.87,20.4,242790,0
2007-12-21,20.74,20.9,20.27,20.4,316698,0
2007-12-24,20.48,21.55,20.36,21.55,130166,0
2007-12-26,21.37,23.4,21.37,22.84,209335,0
2007-12-27,22.84,23.33,22.18,22.18,195063,0
2007-12-28,22.43,22.66,22.01,22.11,168002,0
2007-12-31,21.97,22.2,21.51,21.96,158212,0
2008-01-02,21.76,22.28,21.13,21.74,350539,0
2008-01-03,21.75,21.94,20.94,21.73,252472,0
2008-01-04,21.46,21.51,20.64,20.74,213421,0
2008-01-07,20.8,20.99,20.26,20.87,210762,0
2008-01-08,20.89,21.75,20.69,21.21,341840,0
2008-01-09,21.07,21.91,20.95,21.87,277578,0
2008-01-10,21.55,24.46,21.55,24.42,454073,0
2008-01-11,24.22,25.34,24.02,25.25,579813,0
2008-01-14,25.03,26.05,23.73,23.85,1647864,0
2008-01-15,23.5,23.71,22.55,22.71,1138529,0
2008-01-16,22.74,23.27,22.35,22.44,805683,0
2008-01-17,22.56,24.82,22.42,24.59,695875,0
2008-01-18,24.58,25.44,23.91,24.32,291716,0
2008-01-22,23.25,25.19,22.86,23.94,671838,0
2008-01-23,23.55,23.99,21.71,23.05,741854,0
2008-01-24,23,23.15,22.26,22.31,316146,0
2008-01-25,22.52,22.7,21.7,21.78,359479,0
2008-01-28,25.39,27.55,25,27.28,4827040,0
2008-01-29,27,28.14,26,26.05,1137205,0
2008-01-30,25.89,26.14,24.66,25.48,1200764,0
2008-01-31,25.02,25.74,24.82,25.36,384375,0
2008-02-01,25.56,27,25.32,26.86,399889,0
2008-02-04,26.84,26.94,26.19,26.74,294752,0
2008-02-05,26.25,27.55,26,26.33,572065,0
2008-02-06,25.54,25.82,23.39,23.43,826015,0
2008-02-07,23.74,23.77,22.52,22.87,462957,0
2008-02-08,22.91,23.31,22.55,22.93,390457,0
2008-02-11,22.93,23.18,21.88,21.97,620851,0
2008-02-12,22.04,22.17,21.17,21.55,1016476,0
2008-02-13,22.65,25.2,22.5,24.7,2699674,0
2008-02-14,24.44,24.7,23.36,23.47,690615,0
2008-02-15,23.36,23.74,23.02,23.5,327633,0
2008-02-19,23.87,24.66,23.59,24.13,486670,0
2008-02-20,23.85,24.96,23.26,24.7,631792,0
2008-02-21,24.61,24.77,23.29,23.39,563321,0
2008-02-22,23.51,23.51,22.43,22.43,643821,0
2008-02-25,22.47,23,21.55,22.06,686887,0
2008-02-26,21.97,22.58,21.51,22.03,444478,0
2008-02-27,21.89,22.33,21.62,21.96,312767,0
2008-02-28,21.9,22.05,20.53,20.83,628631,0
2008-02-29,20.62,20.76,20.11,20.44,610560,0
2008-03-03,20.5,20.56,19.79,20.18,427126,0
2008-03-04,20.24,20.24,19.38,19.7,588600,0
2008-03-05,19.94,20.4,19.74,19.81,379940,0
2008-03-06,19.72,20.59,19.25,19.5,366934,0
2008-03-07,19.26,19.32,18.26,18.71,816459,0
2008-03-10,18.86,18.86,17.03,17.17,758622,0
2008-03-11,17.69,18.25,17.18,17.98,671901,0
2008-03-12,18.27,19.35,18.06,18.79,557079,0
2008-03-13,18.61,20.76,18.32,20.22,1019199,0
2008-03-14,20.31,20.47,18.16,18.77,802808,0
2008-03-17,18.18,18.2,17.42,17.46,464721,0
2008-03-18,18.07,18.66,17.32,18.6,658355,0
2008-03-19,18.41,18.95,17.96,18.41,775939,0
2008-03-20,18.81,19.34,17.94,18.87,710572,0
2008-03-24,18.91,20.87,18.91,20.39,504296,0
2008-03-25,20.48,20.84,20.14,20.65,273778,0
2008-03-26,20.5,20.65,19.45,19.82,519963,0
2008-03-27,19.93,19.93,19.09,19.19,429886,0
2008-03-28,19.14,19.54,18.63,19.1,286370,0
2008-03-31,19.2,19.2,17.76,17.95,1118796,0
2008-04-01,17.91,19.34,17.74,19.18,581664,0
2008-04-02,19.21,19.44,18.54,18.87,261398,0
2008-04-03,18.62,18.64,18.21,18.45,303921,0
2008-04-04,18.5,18.67,18,18.3,315495,0
2008-04-07,18.38,18.79,17.97,18.4,970217,0
2008-04-08,18.22,19.33,17.91,19.03,1295085,0
2008-04-09,18.95,19.23,18.29,18.62,548309,0
2008-04-10,18.58,19.15,18.55,18.86,955792,0
2008-04-11,18.92,19.67,18.51,19.2,717617,0
2008-04-14,19.26,19.65,18.93,19.29,548591,0
2008-04-15,19.34,20.1,19,19.9,683080,0
2008-04-16,20.12,20.24,19.48,20.17,464907,0
2008-04-17,20.04,20.98,19.83,20.21,524509,0
2008-04-18,20.58,20.71,19.76,20.06,595066,0
2008-04-21,19.72,21.09,19.72,20.95,592175,0
2008-04-22,20.83,21.13,20.33,20.81,408972,0
2008-04-23,21.12,21.58,20.87,21,411712,0
2008-04-24,21.02,22.19,20.88,21.96,501952,0
2008-04-25,22.09,22.62,22,22.34,289993,0
2008-04-28,22.34,23.1,22.34,23.03,529780,0
2008-04-29,23.08,23.2,22.41,22.52,506023,0
2008-04-30,22.63,22.67,20.86,21.05,672779,0
2008-05-01,21.24,21.83,21.12,21.5,574960,0
2008-05-02,21.7,21.77,21.27,21.76,491651,0
2008-05-05,21.83,22,20.85,21.2,490622,0
2008-05-06,21.05,21.19,20.4,20.65,466652,0
2008-05-07,20.73,21.36,19.75,19.9,544968,0
2008-05-08,19.93,20.14,19.41,19.76,570190,0
2008-05-09,19.18,19.43,18.78,19.39,454194,0
2008-05-12,19.46,19.48,18.84,19.22,310513,0
2008-05-13,19.25,19.25,18.5,18.84,811407,0
2008-05-14,18.87,19.56,18.8,19.15,275928,0
2008-05-15,19.5,20.22,19.38,19.56,790233,0
2008-05-16,19.65,19.65,19.16,19.56,449209,0
2008-05-19,19.61,20.22,19.49,19.59,892493,0
2008-05-20,19.55,21.13,19.55,20.67,707496,0
2008-05-21,20.76,20.9,20.06,20.16,473851,0
2008-05-22,20.26,20.98,20.01,20.61,481192,0
2008-05-23,20.55,21.34,20.55,21.01,404887,0
2008-05-27,21.07,21.74,21.07,21.33,313820,0
2008-05-28,21.48,21.69,21.03,21.23,459811,0
2008-05-29,21.21,21.59,20.91,21.05,775736,0
2008-05-30,21.25,21.66,20.84,21.56,366085,0
2008-06-02,26.13,28.82,26.13,28.3,13881504,0
2008-06-03,27.89,30.97,27.86,30.11,5919794,0
2008-06-04,29.68,30.16,29.06,30.15,2254212,0
2008-06-05,29.6,32.99,29.6,31.69,3215571,0
2008-06-06,31.33,31.8,30.05,30.73,1640822,0
2008-06-09,30.64,30.75,29.43,30.69,1040666,0
2008-06-10,30.17,31.25,30,30.84,1013212,0
2008-06-11,30.7,31.77,30.66,31.43,891331,0
2008-06-12,31.45,31.94,30.49,30.56,744407,0
2008-06-13,30.91,31.18,29.93,30.97,702675,0
2008-06-16,30.8,31.17,30.39,30.83,474085,0
2008-06-17,30.65,31.5,30.47,30.6,776864,0
2008-06-18,30.76,30.85,29.85,30.12,771364,0
2008-06-19,30.1,30.75,29.7,30.75,910491,0
2008-06-20,30.73,32.25,30.25,31.85,1472701,0
2008-06-23,30.3,31.26,30.03,31.16,1384794,0
2008-06-24,31,31.8,31,31.64,1743631,0
2008-06-25,31.79,31.9,31.45,31.69,1252895,0
2008-06-26,31.39,31.67,31.2,31.63,665512,0
2008-06-27,31.7,33.34,31.57,33.09,1861110,0
2008-06-30,33.16,33.7,32.64,32.83,674124,0
2008-07-01,32.54,33.44,32.03,33.36,690933,0
2008-07-02,33.38,33.72,32.25,32.48,936492,0
2008-07-03,32.49,32.75,31.35,32.33,347297,0
2008-07-07,32.59,32.59,31.27,31.8,542669,0
2008-07-08,31.69,33,30.99,32.6,1056859,0
2008-07-09,32.54,34.24,32.46,32.55,1105211,0
2008-07-10,32.57,33.21,32.24,33,698509,0
2008-07-11,32.64,32.9,31.83,32.86,604668,0
2008-07-14,32.9,33.61,32.44,32.55,486190,0
2008-07-15,32.34,33.45,31.36,33.16,473146,0
2008-07-16,33.36,33.5,32.33,32.49,604485,0
2008-07-17,32.69,32.92,31.79,32.21,449321,0
2008-07-18,32.65,32.9,30.51,30.7,631459,0
2008-07-21,30.94,32.15,30.94,31.83,286264,0
2008-07-22,31.98,33.5,31.94,33.36,551013,0
2008-07-23,33.49,34.79,33.27,34.52,663413,0
2008-07-24,34.73,35.19,33.35,33.59,547251,0
2008-07-25,33.96,34.99,33.96,34.68,611496,0
2008-07-28,34.65,35.65,34.59,34.7,539732,0
2008-07-29,34.77,34.88,33.53,33.68,348732,0
2008-07-30,34.1,34.19,31.8,31.86,1223438,0
2008-07-31,31.75,33.58,31.75,32.81,447727,0
2008-08-01,32.6,34.49,32.36,33.88,745832,0
2008-08-04,33.79,33.83,31.28,31.48,879125,0
2008-08-05,31.22,31.45,29.58,30.54,1580513,0
2008-08-06,30.32,30.72,29,29.93,1148326,0
2008-08-07,29.3,29.5,26.61,26.77,4677881,0
2008-08-08,26.86,27.8,26.65,27.01,1365079,0
2008-08-11,26.97,28.57,26.97,28.01,1304903,0
2008-08-12,27.84,29,27.41,28.94,999978,0
2008-08-13,29.19,29.49,28.46,28.77,789625,0
2008-08-14,28.5,29.13,28.27,28.82,589955,0
2008-08-15,29.06,29.11,27.43,27.99,826983,0
2008-08-18,27.93,28.25,27.7,28.24,480344,0
2008-08-19,27.97,29,27.97,28.46,573243,0
2008-08-20,28.51,28.79,27.71,28.15,461554,0
2008-08-21,28.01,28.49,27.9,28.2,443897,0
2008-08-22,28.29,28.55,28.03,28.48,171928,0
2008-08-25,28.48,28.48,27.64,27.75,285932,0
2008-08-26,27.87,27.99,27.44,27.56,318286,0
2008-08-27,27.6,27.75,26.73,27.73,691921,0
2008-08-28,27.74,28.5,27.72,28.15,291187,0
2008-08-29,28.12,28.54,27.83,28.15,602082,0
2008-09-02,28.54,28.75,27.69,28.19,510223,0
2008-09-03,28.15,30.68,28.01,30.43,1654316,0
2008-09-04,30.3,30.92,28.89,29.03,768559,0
2008-09-05,29.04,29.85,28.44,29.56,686916,0
2008-09-08,29.89,30.49,29.3,29.65,466630,0
2008-09-09,29.6,30.04,27.45,27.8,855295,0
2008-09-10,28.02,28.29,26.87,28.16,815612,0
2008-09-11,28,28,26.59,27.03,947743,0
2008-09-12,26.88,27.97,26.83,27.51,450005,0
2008-09-15,27.35,27.78,26.77,27.02,462153,0
2008-09-16,26.7,28.42,26.47,28.27,486301,0
2008-09-17,27.93,28.53,25.87,26.42,1135067,0
2008-09-18,27.03,33,24.45,27.71,1290761,0
2008-09-19,29.42,30,27.64,28.11,1156625,0
2008-09-22,27.64,28.11,26.75,26.75,855242,0
2008-09-23,26.82,27.48,25.39,26.44,615928,0
2008-09-24,26.53,26.75,25.5,25.58,420850,0
2008-09-25,25.77,26.55,25.62,26.1,532269,0
2008-09-26,25.8,26.39,25.27,26.11,763540,0
2008-09-29,25.75,25.96,24.36,24.4,1156785,0
2008-09-30,24.64,25.13,23.03,23.85,773933,0
2008-10-01,23.66,24.03,22.99,23.29,716806,0
2008-10-02,23.07,23.31,21.58,21.68,1786097,0
2008-10-03,21.77,22.3,21.07,21.28,672421,0
2008-10-06,20.68,20.85,18.5,19.07,1467777,0
2008-10-07,19.06,20.12,18.74,18.79,794019,0
2008-10-08,18.68,19.09,17.6,18.17,808961,0
2008-10-09,18.49,18.77,16.9,17.28,865225,0
2008-10-10,16.79,17.13,14.91,16.41,766026,0
2008-10-13,17.1,18.61,16.02,18.51,925365,0
2008-10-14,18.8,19.4,17.91,18.46,590383,0
2008-10-15,18.27,18.61,16.56,16.77,284497,0
2008-10-16,16.84,18.17,15.5,17.95,638058,0
2008-10-17,17.25,19,17.2,18.42,445637,0
2008-10-20,18.83,19.68,18.49,19.53,383112,0
2008-10-21,19.31,20.18,18.08,18.37,430115,0
2008-10-22,18.07,18.61,17.37,18.05,322226,0
2008-10-23,18,18.36,16.4,17.64,307566,0
2008-10-24,16.4,17.31,16.4,17.17,300573,0
2008-10-27,16.91,17.21,15.85,15.89,332516,0
2008-10-28,16.17,18,15.79,17.85,552003,0
2008-10-29,18,19.13,17.42,18.38,477149,0
2008-10-30,18.85,20,18.66,19.98,361415,0
2008-10-31,19.91,20.76,19.47,20.4,371119,0
2008-11-03,21.13,21.8,21.08,21.42,619763,0
2008-11-04,21.93,22.54,21.5,21.8,544237,0
2008-11-05,21.51,22,20.62,20.71,555411,0
2008-11-06,20.65,21.05,19.65,19.98,351816,0
2008-11-07,20.2,20.7,19.36,20.15,381868,0
2008-11-10,20.57,20.66,18.77,19.17,422268,0
2008-11-11,19.11,19.11,17.45,18.45,551407,0
2008-11-12,18.28,19.07,18,18.13,388292,0
2008-11-13,18.19,19.24,17.37,19.07,420787,0
2008-11-14,18.75,19.12,17.97,18.02,453501,0
2008-11-17,17.92,19.8,17.79,18.15,872491,0
2008-11-18,18.16,18.52,16.72,17.31,397773,0
2008-11-19,17.27,17.55,15.63,15.7,431453,0
2008-11-20,15.62,16.11,14.42,15.4,546353,0
2008-11-21,15.61,16.16,15.01,16.07,820633,0
2008-11-24,16.11,16.3,15.16,15.93,784254,0
2008-11-25,16.27,16.82,15.99,16.74,567945,0
2008-11-26,16.51,18.12,16.51,18.02,318971,0
2008-11-28,17.82,18.33,17.51,18.12,149321,0
2008-12-01,18,18.02,15.39,15.44,622987,0
2008-12-02,15.57,16.52,15.29,16.2,807586,0
2008-12-03,15.94,16.84,15.4,16.36,453403,0
2008-12-04,16.13,16.45,15.25,15.54,474608,0
2008-12-05,15.29,16.34,14.89,15.96,400566,0
2008-12-08,16.33,16.79,16.14,16.49,415127,0
2008-12-09,16.34,16.66,16.16,16.2,476095,0
2008-12-10,16.4,16.7,16.04,16.58,425714,0
2008-12-11,16.4,17.06,15.94,16.29,326030,0
2008-12-12,15.88,16.38,15.54,16.27,318598,0
2008-12-15,16.28,16.54,15.65,15.86,376649,0
2008-12-16,16.18,17.27,15.85,17.01,447150,0
2008-12-17,16.84,17.99,16.84,17.61,397087,0
2008-12-18,18,20.56,17.99,19.68,822113,0
2008-12-19,20.16,20.28,19.75,20.05,660788,0
2008-12-22,20.05,20.13,18.63,19.33,367164,0
2008-12-23,19.35,19.57,18.94,19.18,263871,0
2008-12-24,19.55,19.71,18.97,19.5,155756,0
2008-12-26,19.55,20.34,19.5,20.16,219076,0
2008-12-29,20.1,20.1,19.03,19.43,227934,0
2008-12-30,19.65,20.44,19.05,20.37,480675,0
2008-12-31,20.45,21.55,20.25,20.51,722814,0
2009-01-02,20.52,21,20.25,20.44,375466,0
2009-01-05,20.53,21.15,20.2,21.09,360755,0
2009-01-06,21.36,22.45,21.36,21.9,406792,0
2009-01-07,21.49,22.39,21.41,22.21,369263,0
2009-01-08,21.92,22.5,21.43,21.92,394575,0
2009-01-09,21.99,23.03,21.07,22.92,532517,0
2009-01-12,22.82,23,21.4,21.71,358947,0
2009-01-13,21.63,23.16,21.5,22.91,253611,0
2009-01-14,22.56,25.36,22.05,24.47,1263094,0
2009-01-15,24.48,24.96,22.98,24.13,704742,0
2009-01-16,24.28,24.51,22.93,23.58,550491,0
2009-01-20,23.36,23.84,22.11,22.12,395177,0
2009-01-21,22.5,23.93,22.16,23.69,469496,0
2009-01-22,23.21,24.51,23.21,24.31,539170,0
2009-01-23,23.47,24.97,23.47,24.68,397277,0
2009-01-26,24.64,25.75,24.41,25.08,165386,0
2009-01-27,25.09,25.75,24.64,25.12,219590,0
2009-01-28,25.5,25.66,24.98,25.23,250479,0
2009-01-29,24.98,25.36,24.47,24.55,127353,0
2009-01-30,24.84,25.12,24.01,24.53,162121,0
2009-02-02,24.17,24.17,23.17,23.64,429810,0
2009-02-03,23.74,24.1,23.28,23.75,429360,0
2009-02-04,23.77,24.5,23.27,23.49,309927,0
2009-02-05,23.36,24.68,23.33,23.99,245153,0
2009-02-06,23.98,24.63,23.67,24.61,215167,0
2009-02-09,24.45,25.08,23.69,24.21,361246,0
2009-02-10,24.15,24.7,23.19,23.49,401084,0
2009-02-11,23.54,24.5,23.48,24.23,248045,0
2009-02-12,23.92,24.76,23.73,24.64,185734,0
2009-02-13,24.64,24.88,24.19,24.61,185945,0
2009-02-17,23.71,24.33,23.5,23.53,363065,0
2009-02-18,23.67,23.95,22.45,22.86,368003,0
2009-02-19,23.04,23.08,22.32,22.57,165908,0
2009-02-20,22.18,22.42,21.27,21.62,332559,0
2009-02-23,21.85,21.96,21.14,21.46,352369,0
2009-02-24,21.21,29.27,21.06,25.61,7826686,0
2009-02-25,25.39,25.7,23.31,24.19,1353539,0
2009-02-26,24.15,24.39,23.45,23.82,1133322,0
2009-02-27,23.38,23.68,21.96,22,999791,0
2009-03-02,21.79,21.99,20.34,20.59,556601,0
2009-03-03,20.85,21.82,20.43,20.94,498318,0
2009-03-04,21.29,22.05,20.8,21.72,428310,0
2009-03-05,21.33,21.68,20.93,21.14,415806,0
2009-03-06,21.29,23.68,21.08,23.44,1376581,0
2009-03-09,22.98,23.49,22.51,23.01,651535,0
2009-03-10,23.44,24.94,22.89,24.66,673802,0
2009-03-11,24.87,25.2,24.56,24.85,487296,0
2009-03-12,24.87,26.35,24.75,26,508001,0
2009-03-13,26.2,26.91,25,25.84,505521,0
2009-03-16,25.93,26.54,24.73,24.9,613044,0
2009-03-17,24.96,25.39,24.36,25.39,419495,0
2009-03-18,25.36,26,25.06,25.68,356626,0
2009-03-19,25.78,25.86,24.64,25.23,412524,0
2009-03-20,25.18,26.95,24.35,26.82,2085178,0
2009-03-23,26.75,26.97,25.64,26.97,805190,0
2009-03-24,26.7,26.87,25.8,25.82,459509,0
2009-03-25,26.09,26.56,24.73,25.82,540769,0
2009-03-26,25.87,26.35,25.17,26.27,549148,0
2009-03-27,25.96,26.15,24.71,25.11,530253,0
2009-03-30,24.59,25.13,24.05,24.9,336304,0
2009-03-31,20.16,20.98,19.1,19.81,6204146,0
2009-04-01,19.76,20.46,19.32,20.44,993190,0
2009-04-02,20.85,21,20.63,20.78,649712,0
2009-04-03,20.7,20.7,19.49,19.69,536850,0
2009-04-06,19.47,19.7,18.54,18.85,689896,0
2009-04-07,18.65,18.88,18.04,18.09,555182,0
2009-04-08,17.95,18.56,17.63,18.37,594137,0
2009-04-09,18.6,19.04,18.1,18.45,672410,0
2009-04-13,18.28,18.82,18.25,18.67,299507,0
2009-04-14,18.8,19.02,18.4,18.66,451364,0
2009-04-15,18.56,18.84,17.83,18.23,549077,0
2009-04-16,18.44,18.98,17.79,18.7,620953,0
2009-04-17,18.76,19.6,18.44,18.84,403097,0
2009-04-20,18.42,19.03,18.09,18.15,389325,0
2009-04-21,18.14,18.67,18.14,18.56,293340,0
2009-04-22,18.25,18.89,18.02,18.34,440066,0
2009-04-23,22,22.8,21.02,21.89,2024998,0
2009-04-24,21.93,22.13,21.25,21.68,279816,0
2009-04-27,20.7,21.99,20.7,20.97,449158,0
2009-04-28,20.72,21.47,20.24,20.35,437411,0
2009-04-29,20.44,21,20.04,20.74,429786,0
2009-04-30,19.73,20.25,19.4,19.83,801680,0
2009-05-01,19.9,20.18,19.46,19.77,407175,0
2009-05-04,20,20,19.26,19.46,472796,0
2009-05-05,19.38,20.02,19.01,19.5,455316,0
2009-05-06,24.02,25.37,22.55,22.81,2253820,0
2009-05-07,22.51,23.57,22.51,23.2,571748,0
2009-05-08,23.6,24.09,23.09,23.25,449021,0
2009-05-11,22.9,23.16,22.6,22.93,703011,0
2009-05-12,23.13,23.51,22.28,22.74,306052,0
2009-05-13,22.53,22.87,22.29,22.31,329582,0
2009-05-14,22.45,22.74,22.15,22.52,431681,0
2009-05-15,22.56,23.56,22.2,23.23,608592,0
2009-05-18,23.37,23.75,22.88,23.7,414668,0
2009-05-19,23.65,23.86,23.14,23.64,365593,0
2009-05-20,23.7,23.98,23.33,23.67,665003,0
2009-05-21,23.39,23.59,22.96,23.33,378685,0
2009-05-22,23.91,24.06,23.17,23.75,323911,0
2009-05-26,23.52,25,23.52,24.87,830693,0
2009-05-27,24.83,24.83,24.14,24.57,573748,0
2009-05-28,24.57,24.57,23.99,24.28,343432,0
2009-05-29,24.4,24.69,23.8,24.64,457199,0
2009-06-01,25,25.78,24.95,25.43,743545,0
2009-06-02,25.27,26.1,24.93,25.8,763017,0
2009-06-03,25.75,26.73,25.38,25.98,378391,0
2009-06-04,25.96,26.15,25.77,26.04,301612,0
2009-06-05,26.13,26.2,25.52,25.96,250728,0
2009-06-08,25.69,27.18,25.69,26.01,502312,0
2009-06-09,26.1,26.1,25.41,25.64,239037,0
2009-06-10,25.62,25.67,24.5,24.87,428904,0
2009-06-11,24.99,26.2,24.68,25.47,239083,0
2009-06-12,25.4,25.82,24.95,25.53,129467,0
2009-06-15,25.77,27.25,25.77,26.53,911589,0
2009-06-16,25.66,26.06,25.04,25.55,478069,0
2009-06-17,25.5,25.91,25.25,25.45,252498,0
2009-06-18,25.45,26.06,25.25,25.95,218014,0
2009-06-19,26.28,26.32,25.69,26.05,416311,0
2009-06-22,26,26,25.23,25.45,295778,0
2009-06-23,25.66,26.43,25.62,25.85,239747,0
2009-06-24,25.93,26.83,25.49,26.36,265554,0
2009-06-25,26.36,27.61,26.2,27.46,554837,0
2009-06-26,27.57,28.17,27.06,27.95,623299,0
2009-06-29,28,28,27.35,27.65,178272,0
2009-06-30,27.93,28.62,27.92,28.19,513351,0
2009-07-01,25.65,25.99,23.92,23.99,3049387,0
2009-07-02,24.9,24.93,23.59,23.74,874811,0
2009-07-06,23.84,24.39,23.5,24.16,735700,0
2009-07-07,24.24,24.79,24.02,24.1,619749,0
2009-07-08,24,24.04,22.73,23.3,621084,0
2009-07-09,23.53,23.7,23.13,23.41,217345,0
2009-07-10,23.32,23.68,23.15,23.42,193044,0
2009-07-13,23.42,23.65,22.82,23.49,278209,0
2009-07-14,23.41,23.66,23.16,23.26,143274,0
2009-07-15,23.56,24.09,23.32,23.45,367487,0
2009-07-16,23.29,23.92,23.29,23.87,352225,0
2009-07-17,23.9,23.99,22.95,23.4,590566,0
2009-07-20,23.56,23.86,23.16,23.26,193751,0
2009-07-21,23.42,24,22.96,24,377341,0
2009-07-22,23.84,24.31,23.51,23.93,217811,0
2009-07-23,24.09,25.91,23.43,25.48,1009616,0
2009-07-24,25.32,26.13,25.32,26.07,351498,0
2009-07-27,25.96,26.37,25.72,26.35,323472,0
2009-07-28,26.14,26.71,25.98,26.66,499033,0
2009-07-29,26.42,26.65,25.95,25.99,822526,0
2009-07-30,26.31,26.49,25.07,25.2,397507,0
2009-07-31,25.17,25.51,24.82,25.26,355341,0
2009-08-03,25.67,26,25.45,25.85,283323,0
2009-08-04,23.44,24.5,22.95,24.01,2910252,0
2009-08-05,24.85,24.85,23.6,23.78,757735,0
2009-08-06,23.93,24.01,22.79,23,400731,0
2009-08-07,23.3,23.82,23.16,23.79,343412,0
2009-08-10,23.6,23.84,23.3,23.45,241799,0
2009-08-11,23.29,23.63,23.17,23.23,221178,0
2009-08-12,23.32,23.9,23.2,23.63,266135,0
2009-08-13,23.8,24.5,23.53,24.02,467977,0
2009-08-14,24.06,24.18,23.27,23.63,296590,0
2009-08-17,23.27,23.36,22.95,23.13,214081,0
2009-08-18,23.29,23.69,22.98,23.6,300066,0
2009-08-19,23.3,24.23,23.3,23.92,225363,0
2009-08-20,23.81,24.09,23.44,23.48,298424,0
2009-08-21,23.71,23.82,23.4,23.61,567405,0
2009-08-24,23.64,23.92,22.7,22.97,358821,0
2009-08-25,23.04,23.09,21.73,22,1011955,0
2009-08-26,21.92,22.77,21.87,22.59,564270,0
2009-08-27,22.74,23.15,22.33,23.12,333568,0
2009-08-28,23.29,23.4,22.51,22.68,440724,0
2009-08-31,22.6,23,22.18,22.62,405860,0
2009-09-01,22.39,22.82,21.74,22.09,393078,0
2009-09-02,22,22.14,21.24,21.41,718282,0
2009-09-03,21.58,21.89,21.12,21.52,221640,0
2009-09-04,21.59,22,21.45,21.7,229709,0
2009-09-08,21.89,22.14,21.44,21.61,167982,0
2009-09-09,21.67,21.89,21.48,21.66,286426,0
2009-09-10,21.75,22.84,21.75,22.81,520471,0
2009-09-11,22.9,24.11,22.9,23.49,570225,0
2009-09-14,23.44,24.25,23.44,24.2,263120,0
2009-09-15,24.05,25.31,23.87,25.07,469027,0
2009-09-16,25.2,25.6,24.94,25.15,520724,0
2009-09-17,25.04,25.38,24.88,25.05,333410,0
2009-09-18,24.93,25.02,24.26,24.67,576393,0
2009-09-21,24.68,24.95,24.04,24.48,331812,0
2009-09-22,24.59,24.97,24.15,24.39,226335,0
2009-09-23,24.34,24.63,24.1,24.24,282099,0
2009-09-24,24.24,24.3,23.41,23.77,306121,0
2009-09-25,23.65,23.72,23.26,23.56,325951,0
2009-09-28,23.58,24.16,23.37,23.81,297276,0
2009-09-29,23.79,24.01,23.52,23.6,243254,0
2009-09-30,23.62,24.1,23.03,23.28,329763,0
2009-10-01,23.14,23.28,22.2,22.26,452140,0
2009-10-02,22.01,22.86,21.65,22.63,700582,0
2009-10-05,22.82,23.21,22.57,22.58,650358,0
2009-10-06,22.74,23.2,22.62,22.92,409889,0
2009-10-07,22.92,23.26,22.5,22.95,522804,0
2009-10-08,23.13,23.36,22.14,22.28,1261240,0
2009-10-09,20.19,20.49,16.09,17.52,14558511,0
2009-10-12,17.85,18.58,17.06,17.23,5159593,0
2009-10-13,17.24,17.25,15.52,16.74,4824817,0
2009-10-15,25.07,26,24.26,24.65,13159323,0
2009-10-16,24.46,25.1,24.37,24.9,2978260,0
2009-10-19,24.88,24.88,23.9,24.46,2067053,0
2009-10-20,24.45,24.45,23.6,23.67,1254502,0
2009-10-21,23.7,24.22,23.55,23.68,897088,0
2009-10-22,23.59,24.1,23.28,23.81,1396099,0
2009-10-23,23.79,23.92,23.12,23.3,857828,0
2009-10-26,23.3,23.31,22.73,22.77,944283,0
2009-10-27,22.77,23.09,22.56,22.7,512923,0
2009-10-28,22.61,22.77,21.85,21.96,866443,0
2009-10-29,21.99,22.75,21.92,22.55,683478,0
2009-10-30,22.33,22.66,21.51,21.73,737676,0
2009-11-02,21.93,22.55,21.69,21.99,525251,0
2009-11-03,21.99,22.86,21.56,22.77,630050,0
2009-11-04,22.86,23.53,22.65,22.75,490781,0
2009-11-05,22.77,23.66,22.57,23.46,380183,0
2009-11-06,23.42,23.78,23.08,23.78,376502,0
2009-11-09,23.78,24.1,23.67,23.98,504440,0
2009-11-10,23.83,24.06,23.43,24,303048,0
2009-11-11,24.1,24.44,23.91,24.12,282162,0
2009-11-12,23.97,24.22,23.48,23.54,434463,0
2009-11-13,23.56,23.76,23.31,23.42,404727,0
2009-11-16,23.6,24.02,23.58,23.9,477925,0
2009-11-17,23.76,24.63,23.65,24.28,431160,0
2009-11-18,24.34,24.45,23.45,23.91,382889,0
2009-11-19,23.82,23.86,23.39,23.65,351355,0
2009-11-20,23.48,24.09,23.13,23.9,619604,0
2009-11-23,24.15,24.69,23.86,24.26,461917,0
2009-11-24,24.27,24.56,24,24.3,298001,0
2009-11-25,24.29,24.58,24.29,24.37,325020,0
2009-11-27,23.81,24.74,23.75,24.13,283527,0
2009-11-30,24.13,24.37,23.68,24.08,420797,0
2009-12-01,24.24,24.89,24.07,24.6,656986,0
2009-12-02,24.5,25.06,24.34,24.75,737477,0
2009-12-03,24.83,25.21,23.94,24.01,420416,0
2009-12-04,24.32,25.08,24.18,24.31,374046,0
2009-12-07,24.38,24.89,24.1,24.18,342016,0
2009-12-08,24.16,24.28,23.78,23.93,427936,0
2009-12-09,24.01,24.19,23.52,23.79,185897,0
2009-12-10,23.88,24.59,23.83,24.19,453728,0
2009-12-11,24.19,24.37,23.79,24.22,256354,0
2009-12-14,24.38,24.53,24.08,24.4,278143,0
2009-12-15,24.29,24.48,23.97,24.15,299872,0
2009-12-16,24.22,24.81,24.2,24.27,283124,0
2009-12-17,24.2,24.42,24.02,24.29,231304,0
2009-12-18,24.5,25.09,24.4,25.06,904442,0
2009-12-21,25.1,25.95,25,25.2,571328,0
2009-12-22,25.25,25.7,24.95,25.34,909457,0
2009-12-23,25.35,25.82,25.35,25.63,332786,0
2009-12-24,25.7,26,25.7,25.83,103124,0
2009-12-28,25.9,25.94,25.44,25.5,180464,0
2009-12-29,25.61,25.7,25.37,25.4,253878,0
2009-12-30,25.27,25.77,25.14,25.5,204995,0
2009-12-31,25.54,25.82,25.15,25.2,139708,0
2010-01-04,25.44,25.84,25.36,25.45,563585,0
2010-01-05,25.51,26.54,25.24,25.98,514670,0
2010-01-06,26,26.23,25.85,25.95,376777,0
2010-01-07,26.02,26.27,25.6,25.69,479312,0
2010-01-08,25.69,26.29,25.49,26.27,527824,0
2010-01-11,26.41,26.75,25.91,26.24,435571,0
2010-01-12,26.07,26.85,26.07,26.37,343298,0
2010-01-13,26.29,26.57,25.7,25.96,597374,0
2010-01-14,25.79,26.41,25.68,25.95,267532,0
2010-01-15,26.07,26.15,25.24,25.26,619003,0
2010-01-19,25.41,26.2,25.31,26.02,740835,0
2010-01-20,25.84,26.2,25.09,25.5,547798,0
2010-01-21,25.53,26,25.05,25.62,845003,0
2010-01-22,25.71,29.36,25.1,28.12,6261823,0
2010-01-25,28.25,29.44,27.5,27.97,5379752,0
2010-01-26,27.79,27.96,27.05,27.48,931285,0
2010-01-27,27.44,28.61,27.34,28.32,1167564,0
2010-01-28,28.26,28.32,27.32,27.56,538288,0
2010-01-29,27.25,28.35,27.25,27.98,832545,0
2010-02-01,28.06,29.32,27.69,29.09,1049007,0
2010-02-02,29.73,30.97,29.5,30.42,2194455,0
2010-02-03,30.51,31.78,29.43,31,3772521,0
2010-02-04,30.51,30.84,30.1,30.63,2486668,0
2010-02-05,30.51,31.23,29.85,30.62,1641707,0
2010-02-08,30.51,30.62,29.87,29.92,906682,0
2010-02-09,30.18,30.43,29.94,29.99,954133,0
2010-02-10,29.92,30.12,29.23,29.76,892732,0
2010-02-11,29.8,31,29.62,30.58,560317,0
2010-02-12,30.48,31.32,30.4,31.31,858408,0
2010-02-16,31.37,31.64,30.75,31.3,535290,0
2010-02-17,31.34,32.26,31.07,31.91,526261,0
2010-02-18,31.21,32.3,31,31.94,533591,0
2010-02-19,31.93,32.13,31.68,31.71,395132,0
2010-02-22,31.75,31.96,31.33,31.77,544520,0
2010-02-23,31.68,32.05,30.73,30.8,621183,0
2010-02-24,30.77,30.84,30.14,30.67,487240,0
2010-02-25,30.33,30.41,29.83,30.25,527867,0
2010-02-26,30.37,30.5,29.78,30.18,452364,0
2010-03-01,30.17,32.49,30.17,32.32,846275,0
2010-03-02,32.28,32.4,31.69,32.27,525537,0
2010-03-03,32.4,33.37,32.28,33.27,635078,0
2010-03-04,33.32,33.64,32.02,32.1,907971,0
2010-03-05,32.11,33.22,32.07,33.03,567168,0
2010-03-08,32.83,33.46,32.8,33.21,636750,0
2010-03-09,33.32,34.85,33.28,33.81,741415,0
2010-03-10,33.91,34.5,33.75,34.49,636882,0
2010-03-11,34.5,36.48,34.35,36.26,1373885,0
2010-03-12,36.1,36.43,35.56,35.87,543531,0
2010-03-15,35.74,36.18,35.07,35.47,386081,0
2010-03-16,35.64,36.33,35.54,36.11,214618,0
2010-03-17,36.11,36.49,35.77,35.86,339876,0
2010-03-18,35.85,35.85,35.02,35.29,302503,0
2010-03-19,35.25,36,34.84,34.84,1011241,0
2010-03-22,34.73,35.75,33.92,35.58,458127,0
2010-03-23,35.58,35.98,35.27,35.63,259201,0
2010-03-24,35.5,35.65,34.99,35.43,260263,0
2010-03-25,35.5,36.83,35.44,35.93,511250,0
2010-03-26,36,36.3,35.55,35.9,264049,0
2010-03-29,35.87,36.3,35.74,35.95,337370,0
2010-03-30,36.02,36.18,34.93,35.03,488304,0
2010-03-31,35,35.61,34.05,34.2,556807,0
2010-04-01,34.38,34.85,33.99,34.35,472137,0
2010-04-05,34.5,36.15,34.4,36.15,568643,0
2010-04-06,36.11,36.65,35.65,36.57,525823,0
2010-04-07,36.45,36.7,35.89,36.02,442079,0
2010-04-08,36,36.02,35.31,35.74,323552,0
2010-04-09,35.84,35.84,34.92,35.33,336022,0
2010-04-12,35.33,35.34,34.31,35,597488,0
2010-04-13,34.91,35.36,34.44,35.2,395225,0
2010-04-14,35.45,38.42,35.45,37.9,1289175,0
2010-04-15,38.98,39.5,38.19,38.49,1305980,0
2010-04-16,38.56,38.81,37.72,37.85,670241,0
2010-04-19,37.84,38.04,36.51,37.19,414312,0
2010-04-20,37.23,38.39,37.23,38.37,414011,0
2010-04-21,38.35,38.57,37.41,38.22,406758,0
2010-04-22,38.15,38.97,37.64,38.84,335129,0
2010-04-23,38.88,39.01,38,38.41,211935,0
2010-04-26,38.45,39.26,38.22,38.58,464515,0
2010-04-27,38.59,39.19,38.1,38.29,887612,0
2010-04-28,38.35,39.21,38.1,38.89,512001,0
2010-04-29,39.95,40.43,39.14,39.57,916208,0
2010-04-30,39.37,40.48,38.51,38.75,579009,0
2010-05-03,39.02,40.13,38.58,39.7,435990,0
2010-05-04,38.72,38.83,37.98,38.77,682750,0
2010-05-05,37.84,38.48,36.85,38.29,910230,0
2010-05-06,38,38.65,31.86,36.16,1356873,0
2010-05-07,35.94,36.86,34.25,34.46,827233,0
2010-05-10,35.23,37.4,35.23,36.02,595966,0
2010-05-11,35.75,37.02,35.27,36.29,472248,0
2010-05-12,36.5,37.89,36.37,37.87,543657,0
2010-05-13,37.71,38.24,37.02,37.27,249239,0
2010-05-14,37.04,37.23,35.86,37.09,419210,0
2010-05-17,37.3,37.42,35.49,36.64,340080,0
2010-05-18,36.94,37.77,35.97,36.11,313772,0
2010-05-19,35.98,36.61,35.67,36.1,340296,0
2010-05-20,35.53,35.67,33.51,34.18,575297,0
2010-05-21,33.8,35.43,33.26,34.59,531848,0
2010-05-24,34.41,34.88,33.34,33.45,573707,0
2010-05-25,32.6,33.59,31.26,33.41,585567,0
2010-05-26,33.68,34.42,32.92,33.05,335517,0
2010-05-27,33.47,34.65,33.39,34.19,437173,0
2010-05-28,34.02,34.78,33.5,34.38,316633,0
2010-06-01,34.08,35.79,33.95,35.12,522615,0
2010-06-02,35.25,36.81,34.85,36.7,696291,0
2010-06-03,36.57,37.91,36.57,37.74,346124,0
2010-06-04,36.51,36.8,34.93,35.02,593297,0
2010-06-07,35.05,35.05,33.38,33.39,547628,0
2010-06-08,33.43,33.65,31.47,31.75,789313,0
2010-06-09,32.05,32.62,31.46,31.61,298407,0
2010-06-10,32.04,32.59,31.78,32.35,466341,0
2010-06-11,32.02,33.72,32.02,33.56,437370,0
2010-06-14,33.68,34.02,32.92,32.98,372026,0
2010-06-15,33.11,33.46,32.62,33.37,364549,0
2010-06-16,33.07,33.49,32.78,32.86,342731,0
2010-06-17,32.87,33.1,32.25,32.43,247090,0
2010-06-18,32.68,33.77,32.15,33.4,895364,0
2010-06-21,33.81,34.23,32.27,32.56,455093,0
2010-06-22,32.63,33.59,32.17,32.43,401724,0
2010-06-23,32.3,32.66,31.73,32.52,595736,0
2010-06-24,32.29,32.59,31.85,32.04,292535,0
2010-06-25,32.09,32.89,31.75,32.74,532091,0
2010-06-28,32.75,32.75,32.03,32.19,147265,0
2010-06-29,31.67,31.79,30.73,30.95,294924,0
2010-06-30,30.86,31.76,30.66,31.11,284785,0
2010-07-01,30.98,30.98,28.99,29.81,546681,0
2010-07-02,29.88,30.84,29.78,29.91,187511,0
2010-07-06,30.27,30.96,29.48,29.67,225203,0
2010-07-07,29.89,30.99,29.31,30.69,338891,0
2010-07-08,31.02,31.85,31.02,31.72,329480,0
2010-07-09,31.92,33.8,31.75,33.46,640996,0
2010-07-12,33.46,34.72,33.46,33.87,375814,0
2010-07-13,34.31,34.74,34.18,34.64,379777,0
2010-07-14,34.63,34.66,33.65,33.97,221324,0
2010-07-15,34.01,34.5,33.67,34.23,207699,0
2010-07-16,33.96,34.49,33.05,33.28,325794,0
2010-07-19,32.5,32.8,31.72,31.75,754466,0
2010-07-20,31.38,31.54,30.9,31.14,615467,0
2010-07-21,31.41,31.83,29.77,30.56,890080,0
2010-07-22,30.94,31.44,30.35,30.87,571801,0
2010-07-23,30.66,31.81,30.5,31.41,453524,0
2010-07-26,31.65,33.83,31.44,33.73,1026936,0
2010-07-27,34.05,34.5,33.48,33.94,521623,0
2010-07-28,33.77,34.14,32.5,32.7,300652,0
2010-07-29,33.04,33.29,31.81,32.35,525380,0
2010-07-30,31.87,32.73,31.76,32.34,349175,0
2010-08-02,32.87,33.45,32.44,33.16,653595,0
2010-08-03,35.86,36.42,34.41,35.29,1590915,0
2010-08-04,35.35,37.29,35.35,36.77,1457685,0
2010-08-05,36.51,36.95,34.98,35.02,855652,0
2010-08-06,34.7,35.45,34.7,35.33,390199,0
2010-08-09,35.35,35.7,34.42,35.01,672779,0
2010-08-10,34.86,35.01,34.42,34.54,405002,0
2010-08-11,34.1,34.36,32.59,33.3,503073,0
2010-08-12,32.74,33.83,32.48,32.97,302253,0
2010-08-13,32.79,33.07,32.05,32.3,472274,0
2010-08-16,32.26,33.35,31.77,32.59,636890,0
2010-08-17,32.96,33.36,32.6,32.99,330815,0
2010-08-18,32.86,33.18,32.47,32.62,280490,0
2010-08-19,32.43,32.55,31.65,31.75,276177,0
2010-08-20,31.61,31.89,31.44,31.62,269802,0
2010-08-23,31.89,31.95,30.08,30.19,480870,0
2010-08-24,29.95,30,28.76,28.87,868726,0
2010-08-25,28.69,29.91,28.53,29.85,554570,0
2010-08-26,29.87,30.11,29.39,29.53,269482,0
2010-08-27,29.9,30.38,29.02,30.29,340383,0
2010-08-30,30.09,30.17,29.52,29.57,367465,0
2010-08-31,29.46,30.26,29.18,30.12,582390,0
2010-09-01,30.45,31.1,30.2,31,396178,0
2010-09-02,31,32.02,31,31.91,339158,0
2010-09-03,32.29,33.37,32.03,32.65,420074,0
2010-09-07,33.47,33.65,32.59,32.67,349844,0
2010-09-08,32.81,33.42,32.78,33.24,216985,0
2010-09-09,33.35,33.35,32.3,32.44,502186,0
2010-09-10,32.63,34.08,32.52,33.85,419001,0
2010-09-13,34,34.51,33.67,34.09,281705,0
2010-09-14,34.05,34.54,33.95,34.46,239695,0
2010-09-15,34.44,35,34.14,34.89,412354,0
2010-09-16,34.74,35.01,34.61,34.99,319336,0
2010-09-17,35.33,36.09,34.97,35.55,835331,0
2010-09-20,35.73,35.87,34.87,35.34,513180,0
2010-09-21,35.22,35.4,34.55,34.79,258306,0
2010-09-22,34.21,34.5,33.5,33.7,417325,0
2010-09-23,33.5,33.89,33.3,33.38,320519,0
2010-09-24,33.72,34.24,33.45,34.17,173434,0
2010-09-27,34.27,34.27,33.34,33.69,240727,0
2010-09-28,33.9,34.57,33.2,34.34,622093,0
2010-09-29,34.15,34.29,32.1,33.09,1867669,0
2010-09-30,33.2,33.99,32.94,33.02,619093,0
2010-10-01,33.38,33.39,31.37,32.24,717216,0
2010-10-04,32.06,32.07,31.25,31.32,654064,0
2010-10-05,31.53,31.89,31.01,31.13,1076840,0
2010-10-06,31.11,31.11,29.9,30.09,1096104,0
2010-10-07,30.4,30.4,29.61,29.95,936361,0
2010-10-08,29.87,31.4,29.87,31.28,1015212,0
2010-10-11,31.26,31.62,30.51,30.6,534446,0
2010-10-12,30.5,30.58,29.1,30.15,1758130,0
2010-10-13,30.37,30.37,27.85,28.4,2911078,0
2010-10-14,28.51,29.25,28.21,29.24,877347,0
2010-10-15,29.6,29.6,28.4,28.93,1463979,0
2010-10-18,28.9,28.9,27.53,27.57,753378,0
2010-10-19,27.51,27.94,26.35,26.75,3064990,0
2010-10-20,26.99,26.99,25.89,26.51,1167914,0
2010-10-21,26.11,26.3,25.52,25.73,1125621,0
2010-10-22,25.73,25.94,25.41,25.84,511955,0
2010-10-25,26,26.9,25.86,26.66,766884,0
2010-10-26,26.55,26.87,26.25,26.65,588905,0
2010-10-27,26.44,27.52,26.42,27.17,906119,0
2010-10-28,27.4,27.68,26.18,26.75,576468,0
2010-10-29,26.56,27.06,26.05,27.04,801477,0
2010-11-01,26.41,27.04,24.99,25.05,3729231,0
2010-11-02,25.63,26.11,25.01,26,993261,0
2010-11-03,25.99,26.11,25.61,26.06,365380,0
2010-11-04,26.33,26.65,26.14,26.6,440159,0
2010-11-05,26.67,27.07,26.38,27.04,1371062,0
2010-11-08,27.09,27.83,26.08,27.7,1297621,0
2010-11-09,27.72,28.18,27.51,28,805940,0
2010-11-10,28.01,28.01,27.42,27.59,326847,0
2010-11-11,27.12,27.81,26.88,27.72,373159,0
2010-11-12,27.43,27.8,27.33,27.52,474382,0
2010-11-15,27.64,27.99,27.38,27.48,322722,0
2010-11-16,27.43,27.71,26.9,26.99,473260,0
2010-11-17,27.09,27.27,26.57,26.89,759399,0
2010-11-18,27.19,27.43,26.96,27.04,504236,0
2010-11-19,27.05,27.05,26.6,26.88,446850,0
2010-11-22,26.79,26.85,26.1,26.39,377581,0
2010-11-23,26.05,26.4,25.74,26.37,581716,0
2010-11-24,26.51,26.84,26.45,26.8,440883,0
2010-11-26,26.68,27.12,26.55,26.87,132338,0
2010-11-29,26.81,27.08,26.48,26.79,370743,0
2010-11-30,26.59,26.88,26.3,26.42,437910,0
2010-12-01,26.74,27.62,26.26,26.47,558464,0
2010-12-02,26.28,26.72,26.13,26.19,730161,0
2010-12-03,25.99,26.49,25.93,26.4,661712,0
2010-12-06,26.38,26.85,26.25,26.7,450554,0
2010-12-07,26.88,27.2,26.5,26.58,401476,0
2010-12-08,26.7,26.82,26.06,26.14,376059,0
2010-12-09,26.7,26.7,25.81,26.02,524866,0
2010-12-10,26.14,27.72,25.77,27.38,736378,0
2010-12-13,27.04,27.35,26.46,27,1729778,0
2010-12-14,26.04,26.76,25.8,26.5,689316,0
2010-12-15,26.28,26.72,25.99,26.19,722771,0
2010-12-16,26.2,26.4,25.8,26.33,445819,0
2010-12-17,26.39,26.44,25.96,26.34,717865,0
2010-12-20,26.3,26.4,25.79,25.9,592049,0
2010-12-21,26.07,26.31,25.73,25.92,523728,0
2010-12-22,25.92,26.01,25.58,25.85,358507,0
2010-12-23,25.79,26.54,25.68,26.52,382802,0
2010-12-27,26.41,27.35,26.4,27.33,343834,0
2010-12-28,27.48,27.68,27.15,27.59,260062,0
2010-12-29,27.55,27.84,27.47,27.59,231195,0
2010-12-30,27.59,27.66,27.3,27.51,242118,0
2010-12-31,27.47,27.68,27.13,27.26,213068,0
2011-01-03,27.41,27.54,26.94,27,466386,0
2011-01-04,26.93,27.64,26.81,27.53,527273,0
2011-01-05,28.39,29.45,27.82,28.63,894988,0
2011-01-06,28.69,28.69,27.76,27.98,802879,0
2011-01-07,27.95,28.13,27.2,27.67,284981,0
2011-01-10,28.5,30.87,28.27,30.87,2590282,0
2011-01-11,31,31.67,30.81,30.98,1092966,0
2011-01-12,30.72,30.72,28.48,29.18,1900708,0
2011-01-13,29.3,29.43,27.4,27.44,1300436,0
2011-01-14,27.56,27.72,26.36,26.42,1898328,0
2011-01-18,26.5,28.37,26.5,27.8,1527025,0
2011-01-19,27.6,27.68,26.56,26.84,887857,0
2011-01-20,26.85,28,26.58,27.83,737200,0
2011-01-21,23.9,24.38,22.75,23.97,7233794,0
2011-01-24,23.35,23.9,23.33,23.6,1655481,0
2011-01-25,23.41,23.56,22.86,22.99,1266789,0
2011-01-26,23.12,23.12,21.91,22.76,1086272,0
2011-01-27,22.82,22.92,22.24,22.62,415244,0
2011-01-28,22.63,22.98,21.91,21.95,1109066,0
2011-01-31,22.09,22.38,21.75,21.95,738317,0
2011-02-01,22.41,22.91,22.02,22.24,1093815,0
2011-02-02,22.25,23.42,22.25,22.84,691247,0
2011-02-03,22.87,23,22.13,22.62,484835,0
2011-02-04,22.76,22.76,22.16,22.54,347044,0
2011-02-07,22.52,22.73,22.26,22.32,247128,0
2011-02-08,22.27,22.68,22.25,22.62,345534,0
2011-02-09,22.53,22.69,22.03,22.23,492255,0
2011-02-10,22.18,23.04,22.12,22.83,471695,0
2011-02-11,22.73,23.04,22.57,22.98,247103,0
2011-02-14,23.09,23.69,23.01,23.59,524493,0
2011-02-15,23.48,23.48,22.87,22.99,424747,0
2011-02-16,22.92,23.2,22.64,23.2,553971,0
2011-02-18,21.35,21.54,20.69,21.27,1385984,0
2011-02-22,21.28,21.32,20.73,20.86,732435,0
2011-02-23,20.98,21.13,20.45,20.8,1008747,0
2011-02-24,20.6,20.97,20.43,20.6,829730,0
2011-02-25,20.74,20.95,20.56,20.66,725382,0
2011-02-28,20.93,21.06,20.46,20.97,1462078,0
2011-03-01,21.05,21.26,20.72,21,902103,0
2011-03-02,21,22.68,20.97,22.38,1155225,0
2011-03-03,22.45,22.45,21.57,22.06,630119,0
2011-03-04,21.99,22.2,21.75,21.94,440315,0
2011-03-07,21.93,22.28,21.3,21.86,494390,0
2011-03-08,21.89,22.57,21.38,22.46,578440,0
2011-03-09,22.32,23.07,22.25,22.58,499689,0
2011-03-10,22.29,22.42,22.01,22.27,449121,0
2011-03-11,22.11,22.6,22.01,22.4,263836,0
2011-03-14,22.18,22.43,22.04,22.23,232338,0
2011-03-15,21.82,22.68,21.6,22.27,389291,0
2011-03-16,22.21,22.81,22.06,22.28,476501,0
2011-03-17,22.53,22.53,22.14,22.3,334245,0
2011-03-18,22.97,23.14,22.38,22.88,438290,0
2011-03-21,22.98,23.19,22.48,22.58,530911,0
2011-03-22,22.5,22.58,21.79,22.24,774451,0
2011-03-23,22.17,22.17,21.59,21.63,244161,0
2011-03-24,21.77,22.32,21.45,21.92,757723,0
2011-03-25,21.99,22.25,21.89,21.99,328792,0
2011-03-28,21.93,22.16,21.77,21.97,276559,0
2011-03-29,21.79,22.34,21.76,22.17,345561,0
2011-03-30,22.15,23.05,22.15,22.84,522677,0
2011-03-31,22.76,23.36,22.76,23.2,513903,0
2011-04-01,23.2,23.3,22.56,22.91,377587,0
2011-04-04,22.76,23.16,22.11,22.32,571753,0
2011-04-05,22.2,22.47,22.02,22.08,369576,0
2011-04-06,22.29,22.3,21.46,21.82,470793,0
2011-04-07,21.74,22.47,21.57,22.34,331780,0
2011-04-08,22.51,22.53,21.57,22.04,501442,0
2011-04-11,21.93,22.19,21.21,21.3,421614,0
2011-04-12,21.18,21.24,20.97,21.1,512938,0
2011-04-13,21.14,21.44,20.9,21.42,519606,0
2011-04-14,21.3,28.11,21.17,27.13,6027439,0
2011-04-15,27.65,29.21,26.66,29.15,5759073,0
2011-04-18,28.38,28.9,27.7,28.3,1571909,0
2011-04-19,28.54,28.54,26.95,27.99,1202843,0
2011-04-20,28.5,28.5,27.77,27.95,836069,0
2011-04-21,28.04,28.14,27.22,27.56,768241,0
2011-04-25,27.67,27.75,27.13,27.7,426087,0
2011-04-26,27.62,28.28,27.34,28,627559,0
2011-04-27,27.67,28.34,27.3,28.28,316949,0
2011-04-28,27.94,29,27.71,28.78,408212,0
2011-04-29,28.75,28.99,27.87,28.04,371855,0
2011-05-02,28.4,28.5,27.96,27.98,381189,0
2011-05-03,28,28.78,27.69,27.91,429284,0
2011-05-04,27.97,28.06,27.02,27.16,1173284,0
2011-05-05,25.9,26.27,23.86,23.93,2665818,0
2011-05-06,24.51,24.75,23.78,24.42,1126682,0
2011-05-09,24.28,25.44,23.99,25.25,1111183,0
2011-05-10,25.45,25.58,25.06,25.29,598746,0
2011-05-11,25.14,25.14,24.39,25.03,572440,0
2011-05-12,24.96,25.6,24.61,25.27,343405,0
2011-05-13,25.5,26.37,25.4,26.05,622055,0
2011-05-16,25.89,26.23,25.41,26.12,1168185,0
2011-05-17,25.93,26.86,25.76,26.4,1512926,0
2011-05-18,26.42,26.61,26.07,26.41,677448,0
2011-05-19,26.75,26.97,26.11,26.71,538743,0
2011-05-20,31.6,32.2,29.53,30.38,5396931,0
2011-05-23,30,31.73,29.62,31.67,1353442,0
2011-05-24,31.75,32.9,30.89,31.65,1410090,0
2011-05-25,31.46,33.15,31.46,32.8,1734415,0
2011-05-26,32.65,33.07,32.15,32.99,462277,0
2011-05-27,32.99,33.2,32.06,33.08,349692,0
2011-05-31,33.21,33.48,32.24,32.85,791397,0
2011-06-01,32.87,32.96,32.02,32.31,1077588,0
2011-06-02,32.28,32.71,31.92,32.52,519670,0
2011-06-03,32.17,32.91,31.74,31.93,527505,0
2011-06-06,32.04,32.23,30.77,30.88,413602,0
2011-06-07,31,32.87,30.86,31.03,1388353,0
2011-06-08,31.03,31.36,30.38,31.18,637829,0
2011-06-09,31.29,31.36,30.65,30.96,176458,0
2011-06-10,30.83,31.38,30.44,30.55,636874,0
2011-06-13,30.82,31.06,29.96,30.25,369759,0
2011-06-14,30.58,31.52,30.33,31.18,499644,0
2011-06-15,30.95,31.7,30.7,30.79,721951,0
2011-06-16,30.75,31.55,30.75,31.25,318491,0
2011-06-17,31.4,31.43,30.24,30.52,941105,0
2011-06-20,30.51,31.69,30.31,31.37,411187,0
2011-06-21,31.46,33.15,31.08,32.03,704410,0
2011-06-22,31.78,32.99,31.09,32.43,635350,0
2011-06-23,32.14,32.71,31.63,32.62,274681,0
2011-06-24,32.57,32.95,32.2,32.81,304418,0
2011-06-27,32.34,32.89,32.34,32.42,337271,0
2011-06-28,32.49,32.9,32.2,32.85,455623,0
2011-06-29,32.85,32.86,32.03,32.42,373451,0
2011-06-30,32.51,32.7,32.11,32.31,396223,0
2011-07-01,32.36,32.38,31.41,32.22,636064,0
2011-07-05,32.33,32.61,31.55,31.61,602491,0
2011-07-06,31.76,32.55,31.76,32.15,313499,0
2011-07-07,32.3,32.66,32.02,32.27,317509,0
2011-07-08,32.08,32.66,31.87,32.45,313832,0
2011-07-11,32.01,32.38,31.2,31.28,224354,0
2011-07-12,31.01,31.92,30.87,30.95,444489,0
2011-07-13,31.03,32.08,31.03,31.09,637306,0
2011-07-14,31.22,31.43,30.07,30.14,497400,0
2011-07-15,30.19,30.56,29.02,29.63,938319,0
2011-07-18,29.48,29.69,28.42,28.9,616546,0
2011-07-19,29.11,30.09,29.11,29.65,524606,0
2011-07-20,29.56,29.66,28.62,29.3,314052,0
2011-07-21,29.3,30.15,29.14,29.85,588039,0
2011-07-22,29.82,30.24,29.51,29.67,400047,0
2011-07-25,29.71,29.75,28.81,28.97,423815,0
2011-07-26,28.98,29.47,28.5,28.68,319531,0
2011-07-27,28.48,28.61,27.55,27.71,440151,0
2011-07-28,27.77,28.7,27.77,28.27,487430,0
2011-07-29,28.08,28.5,27.32,28.4,573698,0
2011-08-01,28.92,29.55,26.41,27.29,1378564,0
2011-08-02,27.15,27.55,26.19,26.52,858422,0
2011-08-03,26.68,26.94,25.5,26.09,753541,0
2011-08-04,25.5,25.68,23.84,23.89,1142564,0
2011-08-05,24.21,24.63,22.44,24.35,1472064,0
2011-08-08,23.78,24.35,22.33,22.86,797929,0
2011-08-09,22.54,25.56,22.54,25.53,1088991,0
2011-08-10,24.91,26.9,24.46,25.56,946086,0
2011-08-11,25.6,27.26,25.22,26.82,774058,0
2011-08-12,26.63,27.16,26.18,26.77,362181,0
2011-08-15,26.75,27.1,26.03,26.94,467755,0
2011-08-16,26.7,27,26.27,26.64,472320,0
2011-08-17,26.68,26.92,25.08,25.94,671650,0
2011-08-18,25.61,25.61,24.71,24.89,569015,0
2011-08-19,24.48,25.68,24.41,25.15,637323,0
2011-08-22,25.65,25.85,23.96,24.51,579557,0
2011-08-23,24.64,25.36,24.07,25.21,461595,0
2011-08-24,25.23,26.11,24.76,25.98,323090,0
2011-08-25,26.15,26.19,25.24,25.33,221840,0
2011-08-26,25.11,26.14,24.56,26.02,258812,0
2011-08-29,26.31,26.79,25.9,26,410378,0
2011-08-30,26.04,26.44,25.62,26.06,383536,0
2011-08-31,26.29,26.77,25.79,26.05,317411,0
2011-09-01,25.97,26.3,24.87,25.01,349546,0
2011-09-02,24.51,25.23,24.15,24.3,298733,0
2011-09-06,23.63,24.9,23.21,24.85,342701,0
2011-09-07,24.35,25.88,24.19,25.76,605545,0
2011-09-08,25.6,25.8,24.3,24.65,335277,0
2011-09-09,24.4,24.4,23.11,23.47,498187,0
2011-09-12,23.15,23.63,22.55,23.17,519036,0
2011-09-13,23.25,23.5,22.71,23.06,417622,0
2011-09-14,23.29,23.4,22.85,23.04,361049,0
2011-09-15,23.23,23.39,22.85,23.08,398503,0
2011-09-16,23.23,23.87,23.15,23.45,742047,0
2011-09-19,22.97,23.34,22.64,22.84,276701,0
2011-09-20,22.74,23.25,21.94,21.97,452237,0
2011-09-21,21.98,22.49,21.5,21.53,499071,0
2011-09-22,21.04,21.55,20.63,20.94,561072,0
2011-09-23,20.88,21.76,20.76,21.37,330307,0
2011-09-26,21.54,21.66,20.93,21.34,243617,0
2011-09-27,21.71,22.07,21.52,21.9,906391,0
2011-09-28,21.95,22.05,20.52,20.56,561457,0
2011-09-29,20.87,21.14,19.87,20.27,521615,0
2011-09-30,20,20.45,19.77,19.96,1154940,0
2011-10-03,19.77,20.02,18.63,18.71,666990,0
2011-10-04,18.58,19.52,18.36,19.21,680022,0
2011-10-05,20.08,20.57,19.34,20.34,815881,0
2011-10-06,20.4,21.92,20.32,21.91,1070006,0
2011-10-07,21.82,21.84,20.85,21.26,452277,0
2011-10-10,21.61,22.3,21.51,22.01,316709,0
2011-10-11,21.78,22.33,21.59,21.73,346499,0
2011-10-12,22.1,22.1,20.72,21.01,602752,0
2011-10-13,20.95,21.45,20.73,21.3,363441,0
2011-10-14,21.4,21.9,21.07,21.75,327920,0
2011-10-17,21.71,21.85,21.43,21.52,436423,0
2011-10-18,21.43,22.11,21.14,21.75,417216,0
2011-10-19,21.66,21.67,21.22,21.33,315487,0
2011-10-20,21.24,21.51,20.81,21.42,188287,0
2011-10-21,21.48,22.29,21.07,21.97,321543,0
2011-10-24,22.24,22.81,22.01,22.73,304698,0
2011-10-25,22.63,22.69,22.02,22.39,402689,0
2011-10-26,22.61,22.72,21.69,22.05,406217,0
2011-10-27,22.78,23.6,22.45,23.26,403239,0
2011-10-28,22.96,23.53,22.96,23.08,277043,0
2011-10-31,22.74,22.86,21.76,21.84,473800,0
2011-11-01,21,21.64,20.67,20.81,474230,0
2011-11-02,21.09,21.33,20.55,20.65,415532,0
2011-11-03,20.88,21.47,20.24,20.45,748165,0
2011-11-04,21.9,24.08,21.2,23.08,2192124,0
2011-11-07,23.01,23.49,22.56,23.07,586915,0
2011-11-08,23.48,23.48,22.57,23.19,421252,0
2011-11-09,22.51,23.27,22.39,22.71,421376,0
2011-11-10,23,23,22.25,22.46,543840,0
2011-11-11,22.72,23.52,22.45,23.34,289720,0
2011-11-14,23.09,23.29,22.64,22.65,213682,0
2011-11-15,22.39,23.22,22.39,23.02,329414,0
2011-11-16,23.01,23.45,22.58,22.63,461113,0
2011-11-17,22.64,22.64,21.85,21.92,465532,0
2011-11-18,21.89,22.1,21.45,22.03,316623,0
2011-11-21,21.52,22.12,21.49,21.5,648558,0
2011-11-22,21.52,21.99,21.21,21.45,490602,0
2011-11-23,21.24,21.68,21.2,21.52,681072,0
2011-11-25,21.5,21.7,20.86,20.9,178620,0
2011-11-28,21.53,22.34,21.31,22.28,566677,0
2011-11-29,22.36,22.4,21.91,22.09,517290,0
2011-11-30,22.73,23.17,22.45,23.15,537994,0
2011-12-01,23.24,23.43,22.73,23.18,497580,0
2011-12-02,23.12,23.16,22.25,22.53,351224,0
2011-12-05,22.84,22.98,22.45,22.67,170096,0
2011-12-06,22.64,22.64,21.97,22.35,175979,0
2011-12-07,22.16,22.7,21.95,22.49,258188,0
2011-12-08,22.34,23.33,22.15,22.7,521995,0
2011-12-09,22.84,23.34,22.39,23.22,497472,0
2011-12-12,22.92,23.16,22.24,22.53,307365,0
2011-12-13,22.61,22.76,21.99,22.04,233205,0
2011-12-14,22.13,22.23,21.63,21.66,459030,0
2011-12-15,22.17,22.17,21.06,21.71,507982,0
2011-12-16,21.67,21.9,21.35,21.72,752872,0
2011-12-19,21.82,22.27,21.8,21.93,296175,0
2011-12-20,22.35,22.98,22.35,22.82,528819,0
2011-12-21,22.86,23.17,22.61,23.11,205866,0
2011-12-22,23.19,23.74,23.19,23.6,217327,0
2011-12-23,23.42,23.67,23.32,23.45,123624,0
2011-12-27,23.32,24.06,23.1,23.88,248647,0
2011-12-28,23.92,23.94,23.35,23.42,188328,0
2011-12-29,23.41,23.89,23.28,23.57,162765,0
2011-12-30,23.51,24.03,23.08,23.84,371105,0
2012-01-03,24.36,24.65,23.99,24.46,520263,0
2012-01-04,24.65,24.92,24.3,24.85,639349,0
2012-01-05,24.82,26.73,24.48,25.88,1544451,0
2012-01-06,25.87,26.07,25.56,25.68,360902,0
2012-01-09,26.94,27.64,25.9,26.54,1483999,0
2012-01-10,27.07,27.51,26.66,26.99,737234,0
2012-01-11,26.74,27.01,26.31,27,358257,0
2012-01-12,26.79,27.52,26.54,26.71,742760,0
2012-01-13,26.67,26.73,26.31,26.61,409977,0
2012-01-17,26.8,27,26.05,26.13,558016,0
2012-01-18,26.44,26.44,25.6,25.85,553446,0
2012-01-19,26.26,26.26,25.31,25.39,367309,0
2012-01-20,25.48,25.64,24.74,25.42,410377,0
2012-01-23,24.77,25.36,24.56,25.34,681917,0
2012-01-24,25.43,25.65,24.37,25.52,511183,0
2012-01-25,25.65,25.99,25.53,25.69,395811,0
2012-01-26,26.09,26.09,25.38,25.77,277653,0
2012-01-27,25.97,26.39,25.6,26.29,419029,0
2012-01-30,25.85,25.92,25.16,25.59,647066,0
2012-01-31,26.07,26.07,25.44,25.53,211609,0
2012-02-01,25.56,25.98,25.51,25.86,446729,0
2012-02-02,26.01,26.34,25.82,26.29,339389,0
2012-02-03,26.81,27.18,26.2,26.43,350279,0
2012-02-06,26.37,27.61,26.17,27.25,1017609,0
2012-02-07,27.21,27.25,26.32,26.44,290551,0
2012-02-08,26.44,26.83,25.64,26.41,356327,0
2012-02-09,26.38,26.52,25.44,25.82,415910,0
2012-02-10,25.63,26.06,25.07,25.44,626580,0
2012-02-13,25.72,26.54,25.72,26.46,547735,0
2012-02-14,26.37,26.52,26.07,26.5,365021,0
2012-02-15,26.64,27.05,26.33,26.48,399842,0
2012-02-16,27.22,27.63,26.43,27.13,703927,0
2012-02-17,26.2,26.5,25.4,25.73,737580,0
2012-02-21,25.73,25.91,24.8,25.08,447699,0
2012-02-22,24.71,25.15,24.59,25.07,453154,0
2012-02-23,25.2,26.45,25.03,26.27,465145,0
2012-02-24,25.42,27.23,25.42,27.05,475815,0
2012-02-27,26.93,27.31,26.66,26.81,248304,0
2012-02-28,26.86,27.65,26.5,27.49,524993,0
2012-02-29,27.49,27.74,26.16,26.16,533936,0
2012-03-01,26.06,27.45,26.06,27.07,602653,0
2012-03-02,26.95,27.33,26.26,26.58,472649,0
2012-03-05,26.47,26.78,26.22,26.54,468305,0
2012-03-06,26.44,26.61,25.52,25.71,373995,0
2012-03-07,25.47,25.99,25.11,25.47,289540,0
2012-03-08,25.6,25.92,25.48,25.69,313040,0
2012-03-09,25.67,26.37,25.67,25.84,262505,0
2012-03-12,25.83,25.92,25.33,25.39,217750,0
2012-03-13,25.44,25.66,25.14,25.49,519083,0
2012-03-14,25.53,25.64,25.21,25.52,264788,0
2012-03-15,25.85,26.69,25.26,26.35,803136,0
2012-03-16,26.45,27.41,26.43,26.85,612991,0
2012-03-19,26.83,27.3,26.44,27.06,204923,0
2012-03-20,27.22,27.22,26.46,26.76,228884,0
2012-03-21,26.98,27.37,26.85,26.95,173761,0
2012-03-22,26.42,26.73,26.07,26.57,181836,0
2012-03-23,26.72,26.83,26.01,26.54,299937,0
2012-03-26,26.85,27.39,26.81,27.28,254455,0
2012-03-27,27.35,27.71,26.95,26.99,206879,0
2012-03-28,27.05,27.63,26.78,27.62,365108,0
2012-03-29,27.41,27.58,26.59,26.72,277874,0
2012-03-30,26.94,27.01,26.54,26.55,227021,0
2012-04-02,26.41,27.06,26.35,27,237272,0
2012-04-03,27.07,27.17,26.35,26.54,223607,0
2012-04-04,26.37,26.37,25.9,26.03,217386,0
2012-04-05,25.91,26.61,25.91,26.36,239688,0
2012-04-09,26.06,26.09,24.98,24.98,409643,0
2012-04-10,24.97,25.19,24.4,24.61,391978,0
2012-04-11,24.87,25,24.51,24.62,350881,0
2012-04-12,24.59,25.17,24.57,24.64,281071,0
2012-04-13,24.55,24.67,23.41,24.25,476594,0
2012-04-16,24.34,24.52,23.5,24.27,373926,0
2012-04-17,24.43,24.93,24.29,24.33,379795,0
2012-04-18,24.24,24.99,24.18,24.38,389407,0
2012-04-19,24.31,25,24.08,24.31,267639,0
2012-04-20,24,25.16,24,24.85,274426,0
2012-04-23,24.6,24.83,24.12,24.52,330192,0
2012-04-24,24.53,24.83,24.18,24.39,222125,0
2012-04-25,24.84,25.29,24.72,25.1,581336,0
2012-04-26,25.14,25.37,24.93,25.09,386057,0
2012-04-27,25.06,25.51,24.96,25.29,417099,0
2012-04-30,25.29,25.43,24.75,25.24,302796,0
2012-05-01,25.2,25.53,24.79,24.97,403301,0
2012-05-02,24.44,25.52,24.25,25.52,479460,0
2012-05-03,25.52,25.7,23.83,23.99,865341,0
2012-05-04,24.01,24.16,23.45,23.52,638208,0
2012-05-07,23.5,24.36,23.35,24.26,270874,0
2012-05-08,24.01,24.28,23.6,23.97,401661,0
2012-05-09,23.62,24.01,23.4,23.68,167264,0
2012-05-10,23.84,24,23.51,23.73,245347,0
2012-05-11,23.63,24.55,23.62,23.92,246649,0
2012-05-14,23.65,24.07,23.5,23.59,213344,0
2012-05-15,23.63,23.79,23.32,23.36,198081,0
2012-05-16,23.39,23.48,23.12,23.22,428237,0
2012-05-17,23.4,23.58,22.91,22.91,251331,0
2012-05-18,22.4,22.64,21.04,21.66,659155,0
2012-05-21,21.62,22.15,21.52,22.05,840660,0
2012-05-22,22.15,22.43,21.97,22.27,634702,0
2012-05-23,22.17,22.77,21.78,22.66,530093,0
2012-05-24,22.73,22.83,22.25,22.66,330159,0
2012-05-25,22.54,22.68,22.32,22.54,233105,0
2012-05-29,22.65,22.8,22.19,22.5,165109,0
2012-05-30,22.2,22.43,21.62,21.97,253267,0
2012-05-31,21.95,22.24,21.5,21.99,281488,0
2012-06-01,21.47,22.05,21.26,21.84,306147,0
2012-06-04,22.01,22.38,21.61,22.26,249515,0
2012-06-05,22.11,22.41,21.92,22.33,222386,0
2012-06-06,22.39,22.66,22.33,22.44,172108,0
2012-06-07,22.8,22.85,22.32,22.35,175890,0
2012-06-08,22.26,22.77,22.21,22.64,140761,0
2012-06-11,22.94,22.94,21.78,21.84,326508,0
2012-06-12,22.12,22.46,21.46,21.62,317648,0
2012-06-13,21.62,22.46,21.47,22.13,279071,0
2012-06-14,22.19,22.99,22,22.91,199983,0
2012-06-15,22.81,23.78,22.73,23.7,471704,0
2012-06-18,23.63,24.16,23.63,23.88,224769,0
2012-06-19,24.02,24.35,23.69,23.96,354819,0
2012-06-20,23.99,24.06,23.56,23.62,217696,0
2012-06-21,23.6,23.97,22.94,23.29,263566,0
2012-06-22,23.35,23.73,23.01,23.62,340530,0
2012-06-25,23.39,23.51,22.63,22.71,172719,0
2012-06-26,22.64,23.21,22.63,22.82,260846,0
2012-06-27,22.9,23.4,22.71,23.31,245978,0
2012-06-28,23.17,23.41,22.62,23.16,458757,0
2012-06-29,23.64,23.64,23.136,23.56,295525,0
2012-07-02,23.59,25.06,23.59,25.05,573431,0
2012-07-03,25.15,25.97,25.05,25.77,328223,0
2012-07-05,25.62,26.65,25.62,25.95,460524,0
2012-07-06,25.78,26.34,25.76,26.26,340062,0
2012-07-09,26.15,26.47,26,26.35,308388,0
2012-07-10,26.51,26.51,25.8,25.84,160396,0
2012-07-11,25.89,25.98,24.95,25.35,251303,0
2012-07-12,25.12,25.53,24.67,25.42,245197,0
2012-07-13,25.44,25.65,24.93,25.27,234255,0
2012-07-16,25.31,25.74,25.12,25.66,138400,0
2012-07-17,25.68,25.76,24.87,25.54,280704,0
2012-07-18,25.51,26,25.41,25.67,181107,0
2012-07-19,25.72,25.96,25.39,25.45,142701,0
2012-07-20,25.18,25.47,24.78,25.02,171289,0
2012-07-23,24.82,25.08,24.52,24.78,303453,0
2012-07-24,24.76,24.9,24.04,24.18,197244,0
2012-07-25,24.39,24.77,23.85,23.9,317603,0
2012-07-26,24.25,24.53,23.7,23.94,391028,0
2012-07-27,24.16,24.49,24.1,24.18,440640,0
2012-07-30,24.18,25.07,24.18,24.74,483145,0
2012-07-31,24.59,25.39,23.91,24.07,599683,0
2012-08-01,24.05,24.25,22.77,22.79,536583,0
2012-08-02,22.68,22.79,22.27,22.64,482105,0
2012-08-03,22.9,23.06,22.34,22.42,531920,0
2012-08-06,22.46,22.62,22.07,22.13,331113,0
2012-08-07,22.19,22.2,21.69,21.84,617529,0
2012-08-08,21.83,21.98,21.65,21.7,315597,0
2012-08-09,21.82,22.12,21.77,21.97,200581,0
2012-08-10,21.93,21.959,21.33,21.72,268831,0
2012-08-13,22.76,22.95,22.15,22.5,1328393,0
2012-08-14,22.65,22.88,22.37,22.74,271841,0
2012-08-15,22.77,23.27,22.66,23,268766,0
2012-08-16,22.96,23.18,22.62,23.16,247541,0
2012-08-17,23.15,23.34,22.836,23.26,131290,0
2012-08-20,23.14,23.28,22.99,23.24,118527,0
2012-08-21,23.52,23.88,23.14,23.23,264207,0
2012-08-22,23.28,23.46,22.86,23.26,249972,0
2012-08-23,23.28,23.28,23.02,23.13,148843,0
2012-08-24,23.02,23.31,22.98,23,212379,0
2012-08-27,23.06,23.12,22.63,23.06,201804,0
2012-08-28,23.12,23.81,22.97,23.34,516223,0
2012-08-29,23.4,23.57,23.07,23.14,287779,0
2012-08-30,23.08,23.307,22.88,23.03,122795,0
2012-08-31,23.17,23.28,22.71,22.85,145490,0
2012-09-04,22.81,23.17,22.76,23,685586,0
2012-09-05,22.91,24.2,22.91,24.09,624429,0
2012-09-06,24.26,25.1,24.23,24.91,296013,0
2012-09-07,25.09,25.42,24.952,25.19,264994,0
2012-09-10,25.25,25.61,25.14,25.55,362937,0
2012-09-11,25.53,26.14,25.21,25.95,746098,0
2012-09-12,26,26.19,25.472,25.67,318523,0
2012-09-13,25.83,26,25.46,25.75,269530,0
2012-09-14,25.92,26.35,25.41,25.47,457649,0
2012-09-17,25.47,25.47,24.85,25.1,269800,0
2012-09-18,25.13,25.47,25.105,25.36,404936,0
2012-09-19,25.55,25.81,25.275,25.4,330266,0
2012-09-20,25.34,25.56,25.27,25.45,175028,0
2012-09-21,25.78,25.78,25.25,25.72,732859,0
2012-09-24,25.61,25.81,25.28,25.33,177570,0
2012-09-25,25.47,25.84,25.27,25.75,463462,0
2012-09-26,25.73,25.74,24.89,25.31,287513,0
2012-09-27,25.52,26.19,25.5,25.96,438641,0
2012-09-28,25.86,25.86,25.5,25.61,332015,0
2012-10-01,25.73,26.03,25.02,25.55,307811,0
2012-10-02,26.59,26.89,26.36,26.67,1833305,0
2012-10-03,26.84,26.84,26.42,26.46,474221,0
2012-10-04,26.49,26.94,26.36,26.93,5204101,0
2012-10-05,27,27.355,26.17,26.66,1032276,0
2012-10-08,26.63,26.851,25.22,25.81,1429233,0
2012-10-09,25.87,25.94,24.08,24.14,785257,0
2012-10-10,24.14,24.5,24.07,24.38,704411,0
2012-10-11,24.38,25,24.35,24.5,446382,0
2012-10-12,24.45,25.049,24.16,24.46,462466,0
2012-10-15,24.48,24.727,23.45,23.61,468070,0
2012-10-16,23.6,23.9,23.3,23.46,742879,0
2012-10-17,23.57,24.51,23.567,24.51,391216,0
2012-10-18,24.42,24.42,23.93,24.01,205550,0
2012-10-19,23.81,23.83,22.98,23.3,354214,0
2012-10-22,23.29,23.3,22.84,23.15,265596,0
2012-10-23,23.06,23.06,22.49,22.88,166615,0
2012-10-24,23.03,23.37,22.38,22.78,383907,0
2012-10-25,22.98,23.81,22.98,23.35,278929,0
2012-10-26,23.29,23.49,22.365,22.48,367367,0
2012-10-31,23.35,24.22,23.16,23.95,867858,0
2012-11-01,24.02,24.5,23.77,23.89,626189,0
2012-11-02,24.04,24.31,23.67,23.73,372739,0
2012-11-05,23.8,25.06,23.67,24.93,402690,0
2012-11-06,24.96,25.3,24.61,24.82,342972,0
2012-11-07,24.52,24.794,23.93,24.32,214591,0
2012-11-08,24.3,24.37,24.01,24.11,210371,0
2012-11-09,23.95,24.77,23.92,24.08,244899,0
2012-11-12,24.24,24.928,23.99,24.56,307765,0
2012-11-13,24.29,24.828,24.002,24.17,296291,0
2012-11-14,24.17,24.517,23.35,23.61,205121,0
2012-11-15,23.66,23.77,22.67,23.24,264616,0
2012-11-16,23.16,24.02,22.86,23.85,236900,0
2012-11-19,24.13,24.82,24.093,24.82,389973,0
2012-11-20,24.73,25.36,24.68,25.27,266234,0
2012-11-21,25.28,25.58,24.77,24.91,263676,0
2012-11-23,24.91,25.11,24.61,25.08,65041,0
2012-11-26,25.01,25.01,24.4,24.64,291528,0
2012-11-27,24.69,25.02,24.522,24.82,186237,0
2012-11-28,24.73,24.94,24.38,24.92,242623,0
2012-11-29,25.1,25.52,25.03,25.36,146561,0
2012-11-30,25.33,25.46,25.03,25.21,242086,0
2012-12-03,24.42,24.86,23.95,24.42,401163,0
2012-12-04,24.49,24.82,24.33,24.79,212290,0
2012-12-05,24.95,25.4,24.61,25.243,356414,0
2012-12-06,25.16,25.31,24.893,25.09,171062,0
2012-12-07,25.17,25.23,24.83,25.06,200304,0
2012-12-10,25.04,25.53,24.98,25.37,246901,0
2012-12-11,25.55,25.78,25.22,25.75,289496,0
2012-12-12,25.87,25.89,25.09,25.26,270733,0
2012-12-13,25.23,25.75,24.65,25.29,351740,0
2012-12-14,25.27,25.7,25.03,25.15,196705,0
2012-12-17,25.46,25.78,25.15,25.66,298115,0
2012-12-18,25.76,25.78,25.13,25.32,277277,0
2012-12-19,25.37,25.38,24.88,24.92,245152,0
2012-12-20,25,25.02,24.43,24.77,399425,0
2012-12-21,24.8,25.39,24.51,25.18,1088791,0
2012-12-24,25.13,25.13,24.42,24.63,274088,0
2012-12-26,24.53,25.03,24.45,24.57,200789,0
2012-12-27,24.74,24.74,23.96,24.27,259161,0
2012-12-28,24.06,24.52,24.04,24.21,230364,0
2012-12-31,24.27,24.95,23.9,24.86,238544,0
2013-01-02,25.42,25.42,24.48,25.17,337469,0
2013-01-03,26.04,27.63,26.04,26.95,1241710,0
2013-01-04,27.1,27.89,26.72,27.75,436631,0
2013-01-07,27.54,28.46,27.25,28.378,646044,0
2013-01-08,26.99,28.26,26.34,27.26,639341,0
2013-01-09,27.45,27.45,26.86,27.12,506663,0
2013-01-10,27.23,28.2,26.72,27.98,457811,0
2013-01-11,28,28.09,26.97,27.33,321980,0
2013-01-14,27.3,28.35,27.12,27.74,494908,0
2013-01-15,27.67,27.97,27.55,27.84,262527,0
2013-01-16,27.7,27.74,27.24,27.52,303704,0
2013-01-17,27.65,28.24,27.35,27.79,307595,0
2013-01-18,27.94,28.07,27.74,27.96,370657,0
2013-01-22,27.98,28.84,27.76,28.81,342865,0
2013-01-23,28.5,28.84,28.08,28.54,458534,0
2013-01-24,28.43,29.51,28.41,29.46,753585,0
2013-01-25,29.48,29.54,29.11,29.43,589919,0
2013-01-28,29.41,29.74,29.31,29.59,353444,0
2013-01-29,29.59,29.79,29.14,29.68,368510,0
2013-01-30,29.58,29.58,28.49,28.82,512573,0
2013-01-31,28.85,29.12,28.38,28.88,276288,0
2013-02-01,29.25,29.43,28.79,29.01,462085,0
2013-02-04,28.99,29.14,28.64,28.66,296504,0
2013-02-05,28.87,29.43,28.87,29.32,293233,0
2013-02-06,29.27,29.49,28.88,29.32,256390,0
2013-02-07,29.4,29.61,28.72,29,170271,0
2013-02-08,29.1,29.64,28.84,29.42,153977,0
2013-02-11,29.49,29.93,28.95,29.25,119403,0
2013-02-12,29.3,29.71,29.22,29.53,206317,0
2013-02-13,29.49,30.47,29.49,29.96,445916,0
2013-02-14,29.94,30.21,29.28,29.55,203771,0
2013-02-15,29.74,29.88,29.21,29.76,389701,0
2013-02-19,29.63,30.38,29.63,30.35,370987,0
2013-02-20,30.27,31.05,30.25,30.72,758002,0
2013-02-21,30.66,30.99,29.63,30.02,289472,0
2013-02-22,30.07,30.26,29.705,30,348041,0
2013-02-25,30.25,30.42,29.32,29.36,345412,0
2013-02-26,29.33,29.81,29.08,29.22,327036,0
2013-02-27,29.1,30.08,29.07,29.58,222877,0
2013-02-28,29.59,29.8,29.36,29.75,277499,0
2013-03-01,29.51,30.51,29.2,30.4,512832,0
2013-03-04,30.33,30.36,29.54,30.09,396183,0
2013-03-05,30.14,30.84,29.95,30.36,456699,0
2013-03-06,30.47,30.81,30.19,30.46,452816,0
2013-03-07,30.37,30.54,29.74,30.46,319592,0
2013-03-08,30.49,30.66,29.91,29.99,360791,0
2013-03-11,30,30.69,29.88,30.37,337541,0
2013-03-12,30.34,30.46,30.05,30.43,140481,0
2013-03-13,30.4,30.6,30.15,30.47,195100,0
2013-03-14,30.55,30.82,30.24,30.8,212677,0
2013-03-15,30.79,30.97,30.29,30.55,767096,0
2013-03-18,30.48,30.99,30.11,30.63,221678,0
2013-03-19,30.61,30.73,29.79,30.18,251928,0
2013-03-20,30.42,31.1,30.17,30.84,296301,0
2013-03-21,30.75,31.13,30.1,30.37,255489,0
2013-03-22,30.16,30.66,30.09,30.53,397079,0
2013-03-25,30.55,30.825,30.14,30.2,382658,0
2013-03-26,30.35,31.23,30.35,31.21,407979,0
2013-03-27,30.96,31.73,30.59,31.65,323566,0
2013-03-28,31.67,32.21,31.6,32.03,143056,0
2013-04-01,32.14,32.45,31.43,31.78,378596,0
2013-04-02,31.91,32.918,31.84,32.27,310450,0
2013-04-03,32.41,32.64,31.45,31.49,218823,0
2013-04-04,31.82,32.07,31.21,31.63,171220,0
2013-04-05,31.07,31.48,31.04,31.05,260227,0
2013-04-08,31.2,31.59,30.79,31.16,180231,0
2013-04-09,31.31,31.45,30.86,31.14,206603,0
2013-04-10,31.48,32.15,31.166,31.98,224859,0
2013-04-11,32,32.54,31.64,31.75,224706,0
2013-04-12,31.7,31.91,31.18,31.52,225334,0
2013-04-15,33.5,35.75,33.02,35.5,1853843,0
2013-04-16,35.94,40.07,35.7,39.78,2278979,0
2013-04-17,39.55,39.95,38.12,39.4,1389655,0
2013-04-18,39.6,39.86,38.37,39,655946,0
2013-04-19,39.05,40.84,38.94,40.44,561312,0
2013-04-22,40.466,40.69,39.11,40.03,598219,0
2013-04-23,40.87,40.87,39.09,39.22,564192,0
2013-04-24,39.02,39.12,37.41,37.66,606779,0
2013-04-25,37.96,39.1,37.52,38.9,522117,0
2013-04-26,38.36,39.1,37.784,38.82,331024,0
2013-04-29,38.92,39.55,38.77,39.27,328724,0
2013-04-30,39.14,39.58,38.84,39.57,433197,0
2013-05-01,39.31,39.44,38.01,38.27,754695,0
2013-05-02,38.57,38.57,36.34,36.36,954673,0
2013-05-03,36.51,36.77,34.91,34.95,807163,0
2013-05-06,34.57,34.95,33.8,34.37,646493,0
2013-05-07,34.52,34.62,33.69,33.85,358692,0
2013-05-08,33.65,34.15,33.52,34.09,523925,0
2013-05-09,33.85,34.9,33.58,34.06,360413,0
2013-05-10,34.09,34.51,33.96,34.28,274400,0
2013-05-13,34.14,34.8,34.09,34.51,397255,0
2013-05-14,34.46,34.8,34.05,34.11,374469,0
2013-05-15,33.94,33.98,33.29,33.64,376449,0
2013-05-16,33.64,33.64,32.33,32.53,680942,0
2013-05-17,32.73,33.14,32.35,32.94,381696,0
2013-05-20,32.92,33.19,32.07,32.16,419133,0
2013-05-21,32.07,32.46,31.74,32.4,384022,0
2013-05-22,32.4,32.94,31.64,32.08,398217,0
2013-05-23,31.71,32.48,31.26,32.23,248649,0
2013-05-24,32.13,32.77,31.78,32.67,269290,0
2013-05-28,33.03,33.87,33.03,33.43,347206,0
2013-05-29,33.17,33.22,32.27,33,284004,0
2013-05-30,33.09,34.19,32.97,33.97,275493,0
2013-05-31,33.85,34.03,33.04,33.45,310211,0
2013-06-03,33.45,33.47,31.82,33.08,397011,0
2013-06-04,33.09,33.54,32.71,33.07,443804,0
2013-06-05,32.95,33.3,32.41,32.69,397825,0
2013-06-06,32.59,33.49,32.51,33.49,353141,0
2013-06-07,33.72,34.56,33.72,34.43,344621,0
2013-06-10,34.46,34.55,33.74,34.48,190569,0
2013-06-11,34.16,34.79,33.19,34.01,383411,0
2013-06-12,34.25,34.25,33.56,33.72,289223,0
2013-06-13,33.56,33.96,33.12,33.85,245038,0
2013-06-14,33.76,34.39,33.34,34.03,197461,0
2013-06-17,34.35,34.46,33.65,34.22,229575,0
2013-06-18,34.22,35.13,33.92,34.95,250810,0
2013-06-19,35.06,35.36,34.684,34.84,291793,0
2013-06-20,34.44,34.71,32.47,32.69,360422,0
2013-06-21,32.87,33.75,32.19,33.18,387575,0
2013-06-24,32.8,33.03,31.75,31.96,332338,0
2013-06-25,32.17,32.36,31.35,31.72,303835,0
2013-06-26,31.9,32.85,31.73,32.41,219215,0
2013-06-27,32.59,33.55,32.59,33.34,179694,0
2013-06-28,33.36,33.48,32.83,32.99,331259,0
2013-07-01,33.32,34.88,33.32,34.71,355219,0
2013-07-02,34.57,35.02,34.26,34.86,255779,0
2013-07-03,34.69,35.48,34.65,35.2,193672,0
2013-07-05,35.74,36.61,35.02,36.6,436292,0
2013-07-08,36.9,37.77,36.18,36.61,525485,0
2013-07-09,36.78,37.015,35.89,35.98,336990,0
2013-07-10,35.85,36.94,35.515,36.79,260344,0
2013-07-11,37.39,37.63,36.47,36.81,433684,0
2013-07-12,36.42,37.959,36.2,37.73,321158,0
2013-07-15,37.86,38.61,37.61,38.26,420565,0
2013-07-16,38.34,38.6,37.81,37.94,318392,0
2013-07-17,38.19,38.23,37.52,37.86,359035,0
2013-07-18,38,38.15,37.45,37.89,206010,0
2013-07-19,37.76,38.3,37.5,37.59,462714,0
2013-07-22,37.37,37.82,37.13,37.29,315553,0
2013-07-23,37.51,37.57,36.25,36.74,311989,0
2013-07-24,36.95,37.3,36.44,36.89,308043,0
2013-07-25,37.02,37.96,36.26,37.95,304375,0
2013-07-26,37.6,38.5,36.77,38.485,179880,0
2013-07-29,38.49,38.62,37.48,38,155891,0
2013-07-30,38.28,38.39,37.29,37.72,197919,0
2013-07-31,37.73,38.19,37.25,37.97,249436,0
2013-08-01,37.97,38.43,36,37.26,525468,0
2013-08-02,37.78,38.43,37.4,37.48,391359,0
2013-08-05,36.34,37.01,36.26,36.73,485952,0
2013-08-06,36.66,36.92,36.27,36.38,256939,0
2013-08-07,36.05,36.43,34.73,34.95,589104,0
2013-08-08,35.24,35.4,34.49,35.39,300655,0
2013-08-09,35.2,35.66,34.48,34.49,160941,0
2013-08-12,34.48,35.54,34.2,35.45,293159,0
2013-08-13,35.58,35.58,34.22,34.39,259831,0
2013-08-14,34.3,34.82,34.16,34.42,261752,0
2013-08-15,34.21,34.79,33.67,34.49,256250,0
2013-08-16,34.27,34.64,33.67,34.05,408545,0
2013-08-19,34.12,34.54,33.52,33.97,343600,0
2013-08-20,33.92,34.95,33.76,34.91,478596,0
2013-08-21,34.92,35.03,33.5,33.76,327149,0
2013-08-22,33.79,35.36,33.79,34.54,194090,0
2013-08-23,34.52,35.38,34.26,34.36,148651,0
2013-08-26,34.36,35.51,33.893,34.66,241041,0
2013-08-27,34.23,34.33,33.22,33.48,243366,0
2013-08-28,33.45,34.23,33.19,34.05,184812,0
2013-08-29,34.12,34.83,33.976,34.51,175306,0
2013-08-30,34.46,34.64,33.72,33.79,178853,0
2013-09-03,34.26,35.38,34.26,34.93,392914,0
2013-09-04,35.05,35.96,34.68,35.88,257747,0
2013-09-05,35.9,36.25,35.34,35.91,140456,0
2013-09-06,35.61,36.02,34.38,35.69,243950,0
2013-09-09,35.84,37.17,35.53,37.04,258292,0
2013-09-10,37.31,37.31,36.33,36.92,201926,0
2013-09-11,36.8,37.17,36.31,37.11,199552,0
2013-09-12,37.19,37.37,36.51,37.15,184262,0
2013-09-13,37.14,37.16,35.68,35.83,291046,0
2013-09-16,36.27,36.798,35.62,35.98,159029,0
2013-09-17,35.93,36.18,35.38,35.62,220709,0
2013-09-18,35.72,36.13,35.16,35.82,252946,0
2013-09-19,35.94,36.17,35.26,35.56,183748,0
2013-09-20,35.76,35.88,34.95,35.01,545518,0
2013-09-23,35.12,35.42,34.54,35.35,153251,0
2013-09-24,35.47,35.57,34.58,35.11,165000,0
2013-09-25,35.26,35.42,34.6,34.76,86458,0
2013-09-26,34.93,35.52,34.69,35.24,123000,0
2013-09-27,34.97,35.37,34.73,34.74,125604,0
2013-09-30,34.35,34.56,34.02,34.2,257200,0
2013-10-01,34.21,35.5,34.2,35.43,369600,0
2013-10-02,35.3,36.41,35.3,36.08,324400,0
2013-10-03,35.99,36.27,35.38,36.06,316800,0
2013-10-04,36.03,36.75,35.77,36.54,189600,0
2013-10-07,36.23,36.35,35.75,35.91,321500,0
2013-10-08,36,36.03,34.52,34.68,289241,0
2013-10-09,34.93,35.24,33.5,33.98,450309,0
2013-10-10,34.64,35.55,34.53,35.33,236544,0
2013-10-11,35.15,35.67,34.81,35.34,322900,0
2013-10-14,35.32,35.77,32.09,32.5,1002640,0
2013-10-15,32.38,33.05,31.91,32.16,619000,0
2013-10-16,32.47,33.35,32.11,32.99,561000,0
2013-10-17,32.75,33.29,32.47,33.12,305900,0
2013-10-18,33.53,33.93,32.29,32.8,309400,0
2013-10-21,32.93,33.21,32.43,32.51,229133,0
2013-10-22,32.74,33.08,32.37,32.71,301000,0
2013-10-23,32.55,33.28,32.35,33.23,272215,0
2013-10-24,33.35,33.97,32.98,33.03,218600,0
2013-10-25,33.19,33.26,32.84,33.12,229802,0
2013-10-28,33.24,33.48,32.56,32.85,434500,0
2013-10-29,33.03,33.44,32.4,33.28,311100,0
2013-10-30,33.24,33.48,31.7,32,384000,0
2013-10-31,33.57,33.57,30.24,30.61,700338,0
2013-11-01,30.84,31.32,30.5,30.89,863200,0
2013-11-04,31,32.46,30.92,32.33,486795,0
2013-11-05,32.21,32.8,31.78,32.6,503660,0
2013-11-06,33.29,34.25,32.5,32.55,756900,0
2013-11-07,32.86,33.28,31.6,31.75,424200,0
2013-11-08,31.88,32.29,31.5,31.8,479400,0
2013-11-11,31.85,32.369,31.59,32.05,180732,0
2013-11-12,31.85,32.76,31.58,32.74,333600,0
2013-11-13,32.66,33.5,32.55,33.49,313000,0
2013-11-14,33.5,33.87,33.2,33.56,289900,0
2013-11-15,33.5,34.14,33.5,33.92,192600,0
2013-11-18,33.95,34.15,32.87,33.01,428400,0
2013-11-19,32.93,33.53,32.75,33.27,237703,0
2013-11-20,33.4,33.9,32.81,33.09,267500,0
2013-11-21,33.36,33.55,33.11,33.23,509200,0
2013-11-22,33.35,34.245,33.26,34.22,354402,0
2013-11-25,34.24,35.1,33.77,34.99,476000,0
2013-11-26,35.13,35.26,34.24,34.52,249000,0
2013-11-27,34.49,35.07,34.15,34.92,182900,0
2013-11-29,35.16,35.25,34.77,34.81,84230,0
2013-12-02,33.15,33.98,33,33.59,542700,0
2013-12-03,33.38,34.19,32.87,33.71,407438,0
2013-12-04,33.66,34,32.04,32.07,478800,0
2013-12-05,31.98,32.36,31.52,31.58,338400,0
2013-12-06,32,32.13,31.09,31.58,294300,0
2013-12-09,31.46,31.87,31.21,31.44,550775,0
2013-12-10,31.71,31.71,30.91,30.95,345500,0
2013-12-11,30.92,30.92,29.52,29.65,398800,0
2013-12-12,29.69,30.24,29.52,29.9,503758,0
2013-12-13,30.01,30.16,29.566,29.77,375796,0
2013-12-16,30.48,30.48,29.64,30,329642,0
2013-12-17,30.02,30.1,29.44,29.53,430300,0
2013-12-18,29.53,30.15,29.31,29.69,498900,0
2013-12-19,29.7,30.25,28.67,28.93,732800,0
2013-12-20,29,30.01,28.97,29.83,1620438,0
2013-12-23,30.14,30.25,29.64,30,545300,0
2013-12-24,30.13,30.18,29.25,29.48,202513,0
2013-12-26,29.44,30.24,29.18,30.14,356791,0
2013-12-27,30.3,30.46,29.4,29.45,317200,0
2013-12-30,29.41,29.45,28.75,28.89,620000,0
2013-12-31,28.85,29.33,28.8,29.2,615300,0
2014-01-02,29.19,29.25,28.5,28.96,468325,0
2014-01-03,29.05,29.45,28.83,29.23,398678,0
2014-01-06,28.5,28.78,27.62,27.95,566800,0
2014-01-07,28.09,28.38,27.51,27.88,410700,0
2014-01-08,27.93,28.47,27.8,28.32,367900,0
2014-01-09,28.57,29.22,28,28.68,268900,0
2014-01-10,28.68,29.12,27.97,29.1,267000,0
2014-01-13,29.5,30.36,29.31,29.77,493900,0
2014-01-14,29.84,30.43,29.65,30.35,514800,0
2014-01-15,30.6,30.6,29.7,30.22,437100,0
2014-01-16,30.03,30.83,30,30.67,361904,0
2014-01-17,30.48,30.98,30.37,30.5,325500,0
2014-01-21,30.65,31.71,30.46,31.59,829600,0
2014-01-22,31.59,31.76,31,31.41,603400,0
2014-01-23,31.37,31.48,30.57,31.4,454700,0
2014-01-24,31.14,31.21,30.31,30.75,457400,0
2014-01-27,31.19,31.22,29.43,29.82,502700,0
2014-01-28,29.94,31.08,29.94,30.85,385000,0
2014-01-29,30.57,30.94,29.94,30.1,310300,0
2014-01-30,30.37,30.78,29.53,29.98,533200,0
2014-01-31,29.5,29.89,29.33,29.35,359000,0
2014-02-03,29.4,29.5,28.35,28.55,471435,0
2014-02-04,28.93,29.49,28.58,28.77,313399,0
2014-02-05,28.6,28.86,28.34,28.59,419896,0
2014-02-06,28.75,29.18,28.64,28.99,320525,0
2014-02-07,29.5,30.33,29.17,30.2,392091,0
2014-02-10,30.28,30.58,29.87,30.41,455825,0
2014-02-11,30.73,31.13,30.414,30.85,413761,0
2014-02-12,30.74,31.26,30.7,30.96,436771,0
2014-02-13,30.96,34.09,30.92,34.06,944577,0
2014-02-14,33.97,34.04,32.48,33.27,1064339,0
2014-02-18,33.69,34.69,33.51,34.68,675740,0
2014-02-19,34.74,35.93,34.66,34.77,865539,0
2014-02-20,34.92,35.79,34.513,35.48,470094,0
2014-02-21,35.72,36.69,35.41,35.6,563004,0
2014-02-24,35.79,36.895,35.79,36.49,628222,0
2014-02-25,36.69,37.45,36.34,37.32,704789,0
2014-02-26,37.45,37.82,36.291,36.55,645006,0
2014-02-27,36.17,37.31,35.85,37.17,459873,0
2014-02-28,36.81,38.505,36.44,36.64,864028,0
2014-03-03,36.32,37.05,35.877,36.36,471707,0
2014-03-04,36.98,39.63,36.5,39.09,1090534,0
2014-03-05,39,39.92,38.69,39.38,591342,0
2014-03-06,39.42,39.42,37.61,37.87,623257,0
2014-03-07,38.2,38.26,37.02,37.88,386995,0
2014-03-10,37.83,38.02,37.045,37.74,333889,0
2014-03-11,37.94,38.44,37.12,37.37,313297,0
2014-03-12,37.04,37.94,37,37.87,202245,0
2014-03-13,38.09,38.38,36.65,36.95,388904,0
2014-03-14,36.72,37.928,36.64,37.29,252630,0
2014-03-17,37.66,38.24,37.35,37.66,292477,0
2014-03-18,37.74,39.16,37.71,39.16,430156,0
2014-03-19,39.27,39.945,38.76,39.43,473114,0
2014-03-20,39.31,39.51,38.821,39.41,287344,0
2014-03-21,39.5,39.8,38.02,38.39,789263,0
2014-03-24,38.12,38.6,36.66,37.8,522490,0
2014-03-25,38.07,39.25,37.38,39.085,479243,0
2014-03-26,39.42,39.62,37.3,37.33,648300,0
2014-03-27,37.3,38.57,36.54,38.19,339927,0
2014-03-28,38.15,38.68,36.38,36.62,274569,0
2014-03-31,36.9,38.08,36.02,37.91,328146,0
2014-04-01,38.36,39.48,38.17,38.89,444152,0
2014-04-02,39.08,39.37,37.751,38.47,293586,0
2014-04-03,38.45,38.45,37.19,37.74,381887,0
2014-04-04,38.25,38.25,35.72,36.28,606590,0
2014-04-07,35.87,38.33,35.55,37.43,849988,0
2014-04-08,38.16,38.18,36.14,36.96,334392,0
2014-04-09,37.07,38.57,36.85,38.48,300423,0
2014-04-10,38.47,38.47,36.41,36.93,343622,0
2014-04-11,36.51,37.72,35.17,35.19,350854,0
2014-04-14,34,37.11,34,35.87,1520597,0
2014-04-15,36.19,36.4,34.11,35.12,938255,0
2014-04-16,35.54,35.72,34.978,35.34,580948,0
2014-04-17,35.19,35.49,34.31,34.62,365300,0
2014-04-21,34.71,35.329,34.18,35.09,378025,0
2014-04-22,35.2,36.39,35.2,35.77,462660,0
2014-04-23,35.78,36.26,34.79,35.25,311033,0
2014-04-24,35.15,35.58,33.56,34.99,195936,0
2014-04-25,34.85,35.72,33.25,33.46,275626,0
2014-04-28,33.69,34.77,32.632,33.97,344118,0
2014-04-29,34.19,35.48,33.75,35.1,327803,0
2014-04-30,34.69,35.49,34.15,35.45,306049,0
2014-05-01,35.43,36.42,34.92,35.9,533208,0
2014-05-02,34.3,34.6,31.95,32.39,1203440,0
2014-05-05,32.24,32.81,31.59,31.73,807316,0
2014-05-06,32,32.72,31.63,31.87,884036,0
2014-05-07,31.66,31.75,30.1,30.75,598479,0
2014-05-08,30.59,31.23,29.61,29.69,481538,0
2014-05-09,29.62,30.47,29.32,30.17,701164,0
2014-05-12,30.45,30.945,29.99,30.67,620070,0
2014-05-13,30.74,30.895,30.15,30.35,488788,0
2014-05-14,30.32,30.51,29.792,30.13,434605,0
2014-05-15,29.83,30.5,29.74,30.29,609155,0
2014-05-16,30.3,31.04,29.79,30.97,800226,0
2014-05-19,30.69,31.05,30.155,30.95,537158,0
2014-05-20,30.94,31.24,29.89,30.2,523529,0
2014-05-21,30.43,31.01,30.23,30.77,729410,0
2014-05-22,30.94,32.3,30.77,32.12,778586,0
2014-05-23,32.15,32.53,31.78,32.12,238197,0
2014-05-27,32.4,33.49,32.22,33.48,469071,0
2014-05-28,33.32,33.9,32.78,33.1,400835,0
2014-05-29,33.14,33.31,32.56,32.85,428134,0
2014-05-30,32.95,33.278,32.27,32.88,285351,0
2014-06-02,32.85,32.85,31.94,32.55,284703,0
2014-06-03,32.28,33.36,32.26,33.29,276495,0
2014-06-04,32.95,34.2,32.65,34,391097,0
2014-06-05,34.19,35.22,33.79,34.96,376892,0
2014-06-06,35.21,35.6,34.72,35.45,307586,0
2014-06-09,35.33,36.67,35.26,35.56,429990,0
2014-06-10,35.45,35.6,34.09,34.35,692900,0
2014-06-11,34.077,34.98,33.764,34.81,676381,0
2014-06-12,34.67,35.5,34.395,35.46,239687,0
2014-06-13,35.44,35.44,34.703,35.11,310530,0
2014-06-16,34.94,35.37,34.555,35.28,231323,0
2014-06-17,34.09,34.56,31.65,32.12,2362088,0
2014-06-18,32.32,34.7,32.32,34.61,3754027,0
2014-06-19,34.6,34.69,33.22,34.505,902228,0
2014-06-20,34.69,34.99,34.15,34.98,825109,0
2014-06-23,34.88,35.395,34.53,35.13,695755,0
2014-06-24,35.44,35.78,34,34.1,649680,0
2014-06-25,33.87,34.286,33.43,33.6,571594,0
2014-06-26,33.73,34.12,32.92,33.49,367507,0
2014-06-27,33.2,34.1,32.87,33.89,580347,0
2014-06-30,33.95,34.318,33.56,33.71,277171,0
2014-07-01,34.03,34.335,33.9,34.1,560170,0
2014-07-02,34.15,34.42,33.87,34.01,676000,0
2014-07-03,34.2,34.38,33.95,33.98,179642,0
2014-07-07,33.76,34.18,32.69,32.96,724252,0
2014-07-08,32.97,33.1,31.88,32.06,755490,0
2014-07-09,31,31.62,30.02,31.01,1495540,0
2014-07-10,30.49,31.81,30.31,31.31,735736,0
2014-07-11,31.21,31.57,30.93,31.43,258881,0
2014-07-14,31.74,31.88,31.06,31.41,375000,0
2014-07-15,31.4,31.75,30.02,30.23,572393,0
2014-07-16,30.45,30.755,29.9,30.17,339866,0
2014-07-17,29.84,30.57,29.26,29.38,569919,0
2014-07-18,29.3,30.19,29.3,30.1,481411,0
2014-07-21,29.97,30.078,29.52,29.88,271977,0
2014-07-22,30.11,30.76,29.71,29.75,321597,0
2014-07-23,30.04,30.73,30.04,30.38,313114,0
2014-07-24,30.35,30.67,29.445,29.56,436164,0
2014-07-25,29.43,29.7,29.27,29.51,232527,0
2014-07-28,29.5,29.64,29.02,29.24,417954,0
2014-07-29,29.37,29.71,29.21,29.45,362475,0
2014-07-30,29.78,30.31,29.46,29.82,483658,0
2014-07-31,31.38,31.38,29.05,29.27,590121,0
2014-08-01,29.26,29.56,28.26,28.45,751092,0
2014-08-04,28.56,29.44,28.56,29.1,812852,0
2014-08-05,28.94,29.79,28.76,29.4,620706,0
2014-08-06,29.15,30.33,29.15,29.84,600447,0
2014-08-07,30.06,30.13,29.2,29.54,317446,0
2014-08-08,29.58,30.48,29.24,30.29,542927,0
2014-08-11,30.44,30.98,29.98,30.35,288014,0
2014-08-12,30.11,30.78,29.93,30.68,376583,0
2014-08-13,30.8,31.29,30.57,30.83,255688,0
2014-08-14,30.86,31.45,30.482,31.45,259855,0
2014-08-15,31.6,32.09,31,31.62,501486,0
2014-08-18,31.93,32.21,31.4,31.71,378804,0
2014-08-19,32.04,32.1,31.335,31.7,528265,0
2014-08-20,31.5,31.72,30.9,31.32,382895,0
2014-08-21,31.45,31.78,30.89,31.63,347957,0
2014-08-22,31.64,31.95,30.94,31.5,452380,0
2014-08-25,31.67,32.85,31.39,32.36,373269,0
2014-08-26,32.34,33,32.21,32.73,423214,0
2014-08-27,32.84,33.22,32.35,33.01,475205,0
2014-08-28,32.9,33.19,32.15,32.29,240223,0
2014-08-29,32.3,32.865,32.05,32.58,142812,0
2014-09-02,32.87,33.1,32.06,32.17,238121,0
2014-09-03,32.15,32.47,31.54,31.74,461832,0
2014-09-04,31.99,32.74,31.62,31.97,222564,0
2014-09-05,31.75,32.06,31.13,31.54,408690,0
2014-09-08,31.61,32.18,31.5,31.96,255482,0
2014-09-09,31.87,31.94,30.76,30.77,222214,0
2014-09-10,30.93,31.08,30.67,30.99,370622,0
2014-09-11,30.77,31.06,30.59,30.9,343777,0
2014-09-12,31.04,31.22,30.42,30.53,273589,0
2014-09-15,30.41,30.55,29.64,29.67,314509,0
2014-09-16,29.66,30,29.47,29.91,253855,0
2014-09-17,30.03,30.41,29.61,29.69,513883,0
2014-09-18,29.92,30.66,29.54,30.42,486798,0
2014-09-19,30.53,31.08,29.81,30,814188,0
2014-09-22,29.92,30.1,28.8,29.25,518245,0
2014-09-23,29.16,29.69,28.91,29.35,537921,0
2014-09-24,32.33,37.85,32.22,37.62,9664525,0
2014-09-25,37.22,37.25,34.86,35.54,2726944,0
2014-09-26,36.15,36.2,34.27,35.62,1348240,0
2014-09-29,35,35.84,34.9,35.69,649940,0
2014-09-30,35.75,35.79,33.52,33.88,1071561,0
2014-10-01,33.98,34.57,33.52,34.14,816215,0
2014-10-02,34,34.95,33.72,34.07,900670,0
2014-10-03,34.4,34.68,33.52,34.18,872211,0
2014-10-06,34.48,34.672,33.69,33.79,714696,0
2014-10-07,33.6,33.61,32.02,32.23,829358,0
2014-10-08,32.13,33.93,32.13,33.845,600829,0
2014-10-09,33.64,33.64,32.38,32.77,761749,0
2014-10-10,32.53,32.83,31.27,31.74,797279,0
2014-10-13,31.78,32.15,30.76,30.9,462643,0
2014-10-14,31.25,31.48,30.23,31.19,688502,0
2014-10-15,30.69,32.03,30.31,31.15,659546,0
2014-10-16,30.25,32.47,30.215,31.97,630944,0
2014-10-17,32.61,32.86,31.41,31.77,596723,0
2014-10-20,31.6,32.51,31.6,32.38,453417,0
2014-10-21,32.7,32.89,32.05,32.58,358317,0
2014-10-22,32.56,33.13,32.08,32.27,371186,0
2014-10-23,32.7,35.44,32.57,35.03,1131111,0
2014-10-24,35.03,35.07,33.82,34.25,407618,0
2014-10-27,34,34.58,33.21,34.46,452108,0
2014-10-28,34.36,35.6,33.62,35.06,635823,0
2014-10-29,35.12,36.49,34.3,35.88,956107,0
2014-10-30,36.11,36.41,34.52,36.15,827181,0
2014-10-31,36.95,36.95,34.75,34.82,675726,0
2014-11-03,34.77,35.39,34.46,35.18,557086,0
2014-11-04,35.12,35.4,34.658,34.78,364139,0
2014-11-05,35.19,35.21,34.32,34.53,416898,0
2014-11-06,34.69,35.98,34.11,35.96,401317,0
2014-11-07,35.83,35.83,34.71,35.11,536199,0
2014-11-10,35.06,36.24,34.72,36.24,382230,0
2014-11-11,36.24,36.48,35.68,35.91,406676,0
2014-11-12,35.49,35.63,34.73,34.9,516066,0
2014-11-13,34.82,34.94,33.65,33.73,548921,0
2014-11-14,33.85,33.85,33.11,33.47,364161,0
2014-11-17,33.47,34.49,33.23,34.1,317227,0
2014-11-18,34.15,34.93,33.78,34.53,276702,0
2014-11-19,34.61,35.16,33.67,34.98,494081,0
2014-11-20,34.95,36.22,34.82,36.09,483823,0
2014-11-21,36.7,36.84,35.8,35.94,465410,0
2014-11-24,35.96,36.74,35.96,36.41,546054,0
2014-11-25,36.42,36.55,35.9,36.5,415888,0
2014-11-26,36.46,36.84,36.12,36.81,370286,0
2014-11-28,36.8,37.23,36.23,36.45,236578,0
2014-12-01,36.26,36.6,35.27,35.48,523209,0
2014-12-02,35.68,36.7,35.15,36.47,376390,0
2014-12-03,36.73,37.34,36.26,36.84,416311,0
2014-12-04,36.91,37.23,36.21,36.4,361657,0
2014-12-05,36.03,37.8,35.85,37.65,422776,0
2014-12-08,37.67,38.81,37.3,37.85,663587,0
2014-12-09,37.24,39.33,37.21,38.78,590691,0
2014-12-10,38.78,39.205,37.67,38.29,418250,0
2014-12-11,38.69,39.9,35.96,38.64,362592,0
2014-12-12,38.22,39.09,37.96,38.7,324019,0
2014-12-15,39.42,39.9,38.02,38.4,669463,0
2014-12-16,38.31,39.77,37.94,38.25,458904,0
2014-12-17,38.25,39.7,38.08,38.47,640721,0
2014-12-18,39.11,40.4,38.57,40.35,518250,0
2014-12-19,40.24,40.58,38.23,40.06,1532488,0
2014-12-22,40.03,40.75,39.25,40.05,468750,0
2014-12-23,40.33,40.33,37.95,38.4,427273,0
2014-12-24,38.47,39.83,38.18,39.14,183377,0
2014-12-26,39.12,39.835,38.709,39.66,266076,0
2014-12-29,39.74,41.12,39.6,41.07,383678,0
2014-12-30,40.86,41.18,40.45,40.64,306013,0
2014-12-31,40.67,41.65,40.5,40.87,305596,0
2015-01-02,41.27,41.683,40.04,40.51,383353,0
2015-01-05,40.34,40.64,39.39,40.36,772409,0
2015-01-06,40.51,41.2,39.55,40.12,504388,0
2015-01-07,40.43,41.99,40.07,41.82,551043,0
2015-01-08,44.015,44.015,40.9,41.94,1354578,0
2015-01-09,42,42.33,41.27,42.08,712239,0
2015-01-12,42.4,43.89,42.16,43.44,790585,0
2015-01-13,43.95,45.45,43.69,44.23,825809,0
2015-01-14,43.81,44.89,42.83,42.93,944313,0
2015-01-15,43.04,43.81,41.13,41.28,647579,0
2015-01-16,41.12,42.72,41.12,42.59,717441,0
2015-01-20,42.76,44.33,42.08,43.91,505049,0
2015-01-21,43.9,44.17,42.53,42.82,353071,0
2015-01-22,43.28,43.85,42.13,43.55,446171,0
2015-01-23,43.39,43.77,42.68,43.76,282471,0
2015-01-26,43.87,44.99,43.3,44.5,527225,0
2015-01-27,44.08,44.3,43.33,43.7,412729,0
2015-01-28,44.12,44.16,42.45,42.54,488941,0
2015-01-29,42.88,42.88,41.76,42,802096,0
2015-01-30,41.85,42.974,41.36,41.55,750444,0
2015-02-02,41.76,42.78,40.1,40.89,864279,0
2015-02-03,40.9,41.45,40,40.79,581404,0
2015-02-04,40.27,40.4,39.31,40.265,689749,0
2015-02-05,40.35,42.57,40.35,42.3,744683,0
2015-02-06,42.13,42.41,40.38,40.4,622642,0
2015-02-09,40.28,40.78,39.75,39.91,545279,0
2015-02-10,40.42,41.09,35.83,36.06,3167888,0
2015-02-11,36,37.75,35.75,36.89,2645861,0
2015-02-12,38.39,38.62,35.08,36.65,1452533,0
2015-02-13,36.89,36.96,36.11,36.14,816681,0
2015-02-17,36.4,37.53,36.2,37.44,761382,0
2015-02-18,37.45,37.78,37.12,37.48,763861,0
2015-02-19,38.44,38.47,37.55,37.94,1181344,0
2015-02-20,37.97,38.258,37.25,37.41,955252,0
2015-02-23,37.72,37.89,36.75,37.19,808109,0
2015-02-24,37.35,37.46,36.44,36.55,534773,0
2015-02-25,36.48,36.64,35.96,36.04,1041752,0
2015-02-26,35.45,35.935,35.18,35.56,1007835,0
2015-02-27,35.22,35.65,33.08,33.84,1445053,0
2015-03-02,34.01,35.16,33.7,35.01,1171000,0
2015-03-03,35,35.65,34.64,35.2,567800,0
2015-03-04,35,36.1,34.73,35.74,473000,0
2015-03-05,35.72,36.83,35.18,35.3,471900,0
2015-03-06,35.22,35.29,34.6,34.74,373700,0
2015-03-09,34.88,35.15,33.75,33.88,500900,0
2015-03-10,33.63,36.05,33.5,35.43,871300,0
2015-03-11,35.71,35.97,34.73,35.18,674800,0
2015-03-12,35.25,35.4,33.74,34.25,797200,0
2015-03-13,34.3,34.93,33.91,34.35,462800,0
2015-03-16,34.65,35.03,34,34.47,455000,0
2015-03-17,34.25,34.69,33.66,33.96,693500,0
2015-03-18,34.02,34.42,33.56,34,755800,0
2015-03-19,34.05,35.28,33.91,35.13,724200,0
2015-03-20,35.42,35.89,34.4,34.74,1032900,0
2015-03-23,34.7,34.96,34.15,34.72,518700,0
2015-03-24,34.84,35.57,34.66,34.76,700300,0
2015-03-25,34.94,35.15,33.13,33.63,946400,0
2015-03-26,33.62,33.99,32.39,32.94,611700,0
2015-03-27,32.81,34.35,32.71,34.2,585300,0
2015-03-30,34.63,34.65,33.6,33.91,446600,0
2015-03-31,33.79,34.07,33.22,33.28,469391,0
2015-04-01,33.31,33.63,32.66,33.57,761700,0
2015-04-02,33.67,33.97,32.74,33.51,513200,0
2015-04-06,33.2,33.71,32.88,33.01,387500,0
2015-04-07,33.06,33.77,33.06,33.37,482580,0
2015-04-08,33.49,34.41,33.13,34.01,741700,0
2015-04-09,33.87,34.46,33.78,33.85,482187,0
2015-04-10,33.94,34.51,33.88,34.46,382100,0
2015-04-13,34.38,34.87,34.27,34.82,411900,0
2015-04-14,34.62,34.88,33.98,34.2,369800,0
2015-04-15,34.23,35.44,33.67,35.18,581152,0
2015-04-16,34.9,35.24,34.55,34.68,384508,0
2015-04-17,34.5,34.88,33.71,34.49,623500,0
2015-04-20,34.41,35.44,33.63,34.89,623006,0
2015-04-21,35.13,35.44,34.48,34.67,309639,0
2015-04-22,34.7,34.724,33.01,33.34,743328,0
2015-04-23,33.05,33.77,33.01,33.5,738200,0
2015-04-24,33.41,33.64,33.06,33.12,409820,0
2015-04-27,33.32,33.38,31.21,31.44,707000,0
2015-04-28,31.47,31.87,30.23,31.04,723783,0
2015-04-29,30.95,31.83,30.65,31.67,1100000,0
2015-04-30,32.02,32.65,29.1,30.07,1234800,0
2015-05-01,30.15,30.61,28.81,29.77,855800,0
2015-05-04,30.01,31.35,30.01,30.84,793800,0
2015-05-05,30.64,30.99,28.87,29.14,786600,0
2015-05-06,29.28,29.86,28.81,29.35,549241,0
2015-05-07,29.46,29.89,28.97,29.75,903527,0
2015-05-08,29.99,30.57,29.86,30.34,535300,0
2015-05-11,30.47,30.74,30.13,30.2,645000,0
2015-05-12,29.94,30.27,29.43,29.965,330144,0
2015-05-13,29.9,29.98,29.59,29.79,420240,0
2015-05-14,29.78,30.37,29.4,29.9,357300,0
2015-05-15,29.85,30.27,29.63,30.04,445535,0
2015-05-18,29.96,30.77,29.77,30.71,404265,0
2015-05-19,30.8,31.4,30.59,31.4,612440,0
2015-05-20,31.52,32,30.64,31.95,1161105,0
2015-05-21,32.03,32.59,31.65,32.26,821500,0
2015-05-22,32.08,32.19,31.92,32.01,476000,0
2015-05-26,31.85,32.23,31.32,31.61,698058,0
2015-05-27,31.77,31.92,31.28,31.49,471400,0
2015-05-28,31.33,31.35,30.43,30.48,490148,0
2015-05-29,30.46,30.8,29.97,30.48,543600,0
2015-06-01,30.765,30.885,30.04,30.37,488473,0
2015-06-02,28.92,30.12,28.52,29.99,1709118,0
2015-06-03,30.17,30.64,29.66,30.25,724500,0
2015-06-04,30.07,30.81,29.95,30.4,575900,0
2015-06-05,30.6,30.92,30.04,30.85,384200,0
2015-06-08,30.63,31.21,30.63,30.89,374600,0
2015-06-09,30.66,30.69,30.17,30.49,586929,0
2015-06-10,30.41,30.73,30.36,30.63,409049,0
2015-06-11,30.78,31.15,30.57,31.03,270675,0
2015-06-12,31.02,31.9,30.98,31.55,503900,0
2015-06-15,31.52,32.22,30.98,32.19,882800,0
2015-06-16,32.18,33.5,32.18,33.31,880400,0
2015-06-17,33.34,33.84,33.17,33.63,653600,0
2015-06-18,33.73,34.34,33.59,34.06,657600,0
2015-06-19,33.92,34.54,33.22,34.46,649800,0
2015-06-22,34.38,35.7,34.04,35.44,746000,0
2015-06-23,35.38,35.39,34.32,34.87,468122,0
2015-06-24,34.8,35.4,34.11,34.27,572700,0
2015-06-25,34.52,34.52,33.88,34.21,450700,0
2015-06-26,34.35,34.37,33.31,33.93,614900,0
2015-06-29,33.72,34.24,33.33,33.43,823000,0
2015-06-30,33.8,34.24,33.19,33.33,876855,0
2015-07-01,33.51,33.83,31.93,32.09,801200,0
2015-07-02,32,32.2,31.6,32.08,359300,0
2015-07-06,31.89,32.96,31.6,32.49,330300,0
2015-07-07,32.64,33.61,32,33.5,585700,0
2015-07-08,33.3,33.38,32.47,32.71,482500,0
2015-07-09,33.02,33.7,32.71,33.42,443300,0
2015-07-10,33.72,34.3,33.33,34.07,395400,0
2015-07-13,33.98,34.87,33.98,34.61,366100,0
2015-07-14,34.72,35.36,34.61,35.24,274163,0
2015-07-15,35.55,36.28,35.2,35.49,571865,0
2015-07-16,35.54,35.82,34.92,35.25,492400,0
2015-07-17,35.35,35.4,34.49,34.78,461600,0
2015-07-20,34.81,35.55,34.55,35.29,332400,0
2015-07-21,35.23,35.44,34.37,34.46,309800,0
2015-07-22,34.4,35.24,33.87,35.23,327600,0
2015-07-23,35.31,35.65,34.71,34.75,262700,0
2015-07-24,34.47,34.8,33.59,33.71,418500,0
2015-07-27,33.56,34.28,32.87,34.12,307500,0
2015-07-28,34.36,35.12,33.63,34.61,464100,0
2015-07-29,34.66,34.97,33.38,33.78,494800,0
2015-07-30,34.02,34.39,32.27,34.23,735900,0
2015-07-31,34.75,34.75,33.47,34.36,488700,0
2015-08-03,34.52,35.16,34.07,34.74,476521,0
2015-08-04,34.89,34.94,34.29,34.53,324800,0
2015-08-05,34.63,35.09,34.18,34.54,246800,0
2015-08-06,34.72,34.84,32.26,32.82,461487,0
2015-08-07,32.63,33.23,31.5,32.15,497500,0
2015-08-10,32.18,32.73,31.71,32.37,473200,0
2015-08-11,32.42,32.61,31.55,31.93,312067,0
2015-08-12,31.47,32.32,31.16,32.17,376200,0
2015-08-13,32.29,32.55,31.5,31.65,235500,0
2015-08-14,31.74,32,30.98,31.84,252900,0
2015-08-17,31.6,32.41,31.39,32.39,330700,0
2015-08-18,32.4,32.4,31.05,31.15,288000,0
2015-08-19,30.88,31.09,30.37,30.48,379500,0
2015-08-20,30.3,30.64,29.16,29.21,567600,0
2015-08-21,28.63,30.72,28.63,29.9,1005000,0
2015-08-24,28.39,30.2,27.92,28.96,730576,0
2015-08-25,35.1,35.19,31.24,31.37,5449500,0
2015-08-26,32.18,32.65,30.51,31.96,1399900,0
2015-08-27,32.24,32.47,30.7,31.69,1105900,0
2015-08-28,31.64,32.79,31.64,32.73,1074500,0
2015-08-31,32.49,33.39,31.53,31.97,901100,0
2015-09-01,31.32,32.51,30.94,31.77,968700,0
2015-09-02,32.09,32.59,31.4,32.56,839300,0
2015-09-03,32.33,33.1,31.8,31.86,571300,0
2015-09-04,31.46,32.4,31.2,31.71,542600,0
2015-09-08,32.28,33.43,31.53,33.36,366900,0
2015-09-09,33.45,33.45,32.5,32.59,394400,0
2015-09-10,32.53,33.26,32.4,32.93,269280,0
2015-09-11,32.8,33.53,32.58,33.07,386500,0
2015-09-14,33.09,33.18,32.01,32.38,416400,0
2015-09-15,32.5,32.84,32.13,32.18,319300,0
2015-09-16,32.28,32.62,31.43,31.99,274900,0
2015-09-17,31.9,32.9,31.595,32.55,279111,0
2015-09-18,32.18,32.72,31.95,32.18,470600,0
2015-09-21,32.52,32.6,30.51,30.8,576400,0
2015-09-22,30.53,30.78,29.67,29.99,528500,0
2015-09-23,30.03,30.42,29.23,29.8,408527,0
2015-09-24,29.6,29.79,28.98,29.54,443289,0
2015-09-25,29.68,29.68,27.06,27.83,653000,0
2015-09-28,27.8,27.81,25.91,26.21,1362461,0
2015-09-29,26.3,27.58,25.5,25.78,1085500,0
2015-09-30,26.1,27.13,25.82,26.51,1089500,0
2015-10-01,26.61,27.71,26.06,27.46,3208200,0
2015-10-02,26.99,28.15,26.51,28.05,1426800,0
2015-10-05,30.1,32.48,29.765,31.42,2490703,0
2015-10-06,31.12,31.18,28.98,29.71,1217200,0
2015-10-07,29.82,31.05,28.895,29.94,1132052,0
2015-10-08,29.72,30.2,28.96,30.11,581500,0
2015-10-09,30.19,30.74,29.74,29.89,405800,0
2015-10-12,30.14,30.53,29.83,30.04,480663,0
2015-10-13,29.8,30.86,29.47,29.72,576400,0
2015-10-14,29.63,30.55,29.47,29.92,625900,0
2015-10-15,29.83,31.03,29.31,30.91,702900,0
2015-10-16,31.26,31.46,30.44,30.79,412500,0
2015-10-19,30.61,31.43,30.06,31,451483,0
2015-10-20,30.89,31.3,30.31,30.4,467000,0
2015-10-21,30.88,32.67,30.39,31.71,1270600,0
2015-10-22,33.41,35.19,32,34.92,2372900,0
2015-10-23,35.36,36.81,34.72,36.14,1377400,0
2015-10-26,36.19,37,35.31,36.77,1006300,0
2015-10-27,36.61,38.22,36.4,37.2,949100,0
2015-10-28,37.05,37.7,36.68,37.31,684200,0
2015-10-29,36.76,37.74,36.11,36.2,904500,0
2015-10-30,36.42,36.91,35.91,36.04,696600,0
2015-11-02,36.32,37.68,36.07,37.06,1010479,0
2015-11-03,36.87,38.14,36.78,37.6,478037,0
2015-11-04,37.68,38.14,36.98,38.02,354672,0
2015-11-05,37.84,38.97,37.53,37.85,480200,0
2015-11-06,37.6,38.2,36.89,37.55,517300,0
2015-11-09,37.52,37.76,36.63,36.92,720857,0
2015-11-10,36.86,37.67,36.28,37.49,455600,0
2015-11-11,37.53,37.68,36.75,37.02,337200,0
2015-11-12,36.84,37.83,36.38,37.2,671100,0
2015-11-13,36.93,38.19,36.9,37,544200,0
2015-11-16,36.85,38,35.79,37.2,484600,0
2015-11-17,37.3,37.99,36.72,37.43,844300,0
2015-11-18,37.5,38.47,37.38,37.89,526600,0
2015-11-19,37.8,38.15,37.18,37.42,450600,0
2015-11-20,37.47,37.72,37.17,37.4,318100,0
2015-11-23,37.16,37.85,37.11,37.59,426700,0
2015-11-24,37.19,37.63,36.63,37.38,441600,0
2015-11-25,37.44,38.58,37.39,38.06,542600,0
2015-11-27,38.06,38.67,37.86,38.19,127400,0
2015-11-30,38.21,39,37.99,38.19,393800,0
2015-12-01,38.26,38.585,37.715,37.86,608110,0
2015-12-02,37.83,38.06,37.09,37.32,310169,0
2015-12-03,37.38,37.66,36.55,36.61,378728,0
2015-12-04,36.52,37.66,36.28,37.65,396900,0
2015-12-07,37.49,37.57,36.27,36.33,369200,0
2015-12-08,36.08,37.54,35.975,37.35,410589,0
2015-12-09,37.08,37.63,36.84,37.29,339100,0
2015-12-10,37.31,38.07,37.06,38.02,285100,0
2015-12-11,37.42,38.06,36.03,37.13,449500,0
2015-12-14,37,37.59,36.5,37.16,498321,0
2015-12-15,37.48,38.67,37.26,38.47,424400,0
2015-12-16,38.63,39.72,38.31,39.67,419000,0
2015-12-17,39.99,41.04,39.55,40.41,736600,0
2015-12-18,40.17,41.11,40.04,40.72,1547600,0
2015-12-21,41.05,42,40.18,41.97,596900,0
2015-12-22,41.96,43,41.82,42.98,869203,0
2015-12-23,43.04,43.27,41.47,42.95,654400,0
2015-12-24,42.95,43.24,42.45,42.95,169374,0
2015-12-28,42.8,43.29,42.36,42.73,319617,0
2015-12-29,43.05,43.47,42.61,43.25,306662,0
2015-12-30,43.08,43.57,42.72,43.03,309547,0
2015-12-31,42.87,43.63,42.72,42.74,303015,0
2016-01-04,41.97,42.46,39.77,42.25,783356,0
2016-01-05,42.38,42.665,41.68,42.04,411701,0
2016-01-06,41.49,42.02,40.66,41.68,512857,0
2016-01-07,41.11,42.4,40.77,41.01,500278,0
2016-01-08,41.96,42.29,40.13,40.22,680863,0
2016-01-11,40.13,41,38.64,39.98,963474,0
2016-01-12,40.11,41.5,39.67,41.24,525751,0
2016-01-13,41.57,41.72,38.16,38.31,908717,0
2016-01-14,38.3,39.8,36.47,39.25,577849,0
2016-01-15,38.09,40.13,37.56,39.9,598757,0
2016-01-19,40.05,40.29,36.6,37.55,1232800,0
2016-01-20,36.86,39.67,35.39,37.99,1265852,0
2016-01-21,37.78,38.81,36.66,37.51,888723,0
2016-01-22,38.09,38.905,36.26,38,879372,0
2016-01-25,37.68,40.5699,36.85,39.89,997137,0
2016-01-26,39.73,39.73,38.49,38.96,789127,0
2016-01-27,38.96,39.995,37.64,37.78,647538,0
2016-01-28,38.14,38.28,35.89,36.29,572654,0
2016-01-29,35.95,37.21,35.5,36.82,638348,0
2016-02-01,36.64,38.27,36.2,37.92,409422,0
2016-02-02,37.52,38.13,36.7901,37.17,331875,0
2016-02-03,37.31,38.43,36.39,37.88,461964,0
2016-02-04,37.59,39.02,37.06,37.28,424806,0
2016-02-05,37.22,37.64,36.423,36.67,372231,0
2016-02-08,36.01,36.75,34.54,35.58,450875,0
2016-02-09,34.73,36.81,34.06,35.35,698129,0
2016-02-10,35.66,37.65,35.37,36.22,932275,0
2016-02-11,35.5,36.27,32.2,33.48,906975,0
2016-02-12,33.5,34.17,33,33.63,826949,0
2016-02-16,34.12,35.04,34.12,34.4,506035,0
2016-02-17,34.53,36.32,33.85,35.84,831661,0
2016-02-18,36.16,36.62,34.06,34.15,556724,0
2016-02-19,34.05,34.41,33.26,34.29,508522,0
2016-02-22,34.78,35.36,34.39,34.84,453045,0
2016-02-23,34.58,35.12,33.85,33.95,506026,0
2016-02-24,33.63,33.83,32.54,33.66,437451,0
2016-02-25,33.88,34.78,33,33.57,346989,0
2016-02-26,33.56,34.1964,32.79,33.01,494871,0
2016-02-29,33.1,33.675,32.413,32.71,476527,0
2016-03-01,33.03,34.35,32.53,34.31,450361,0
2016-03-02,34.11,36.31,33.17,35.53,582653,0
2016-03-03,35.43,36.895,34.73,35.47,480987,0
2016-03-04,35.43,36.85,35.04,36,377353,0
2016-03-07,35.78,37.36,35.33,37.05,478533,0
2016-03-08,36.95,37.2,35.19,35.34,323409,0
2016-03-09,35.39,36.4,34.63,36.03,450051,0
2016-03-10,36.13,36.83,34.42,34.71,341144,0
2016-03-11,34.9,36.18,31,32,2423897,0
2016-03-14,31.75,32.27,29.28,29.45,2898060,0
2016-03-15,29.45,29.7999,28.0605,28.14,2184131,0
2016-03-16,28.18,28.27,26.37,26.79,2492326,0
2016-03-17,26.91,26.95,25.1601,25.61,1483063,0
2016-03-18,25.76,26.85,25.52,26.43,1903365,0
2016-03-21,26.1,27.275,25.81,25.93,940044,0
2016-03-22,25.9,27.81,25.9,27.33,1523869,0
2016-03-23,27.34,27.68,25.57,25.71,694906,0
2016-03-24,25.67,26.39,25.11,25.79,1013957,0
2016-03-28,25.9,26.39,24.9,25.38,675405,0
2016-03-29,25.31,26.17,24.83,26.11,890062,0
2016-03-30,25.3,26.64,25.01,26.38,813342,0
2016-03-31,26.21,26.96,26.21,26.45,795388,0
2016-04-01,26.35,27.11,25.66,27.09,776049,0
2016-04-04,27.09,27.23,25.95,26.05,629814,0
2016-04-05,25.89,26.67,25.6587,26.41,892778,0
2016-04-06,26.54,28.05,26.54,27.98,1201954,0
2016-04-07,27.8,28.281,27.35,27.44,790262,0
2016-04-08,27.8,28.06,27.01,27.66,941037,0
2016-04-11,27.86,28.06,27.26,27.41,516873,0
2016-04-12,27.5,28,27.35,27.68,439517,0
2016-04-13,27.85,28.6,27.31,28.42,404752,0
2016-04-14,28.51,28.569,27.76,28.1,435619,0
2016-04-15,28.08,28.64,27.95,28.54,200905,0
2016-04-18,28.4,28.97,28.25,28.7,258441,0
2016-04-19,28.68,29.13,28.1,28.49,288665,0
2016-04-20,28.64,29.41,28.55,29.15,487503,0
2016-04-21,29.04,29.72,28.7531,29.72,354223,0
2016-04-22,29.68,30.25,29.26,30.12,410404,0
2016-04-25,30.2,30.68,30,30.06,365261,0
2016-04-26,30,30.31,28.03,29.04,471216,0
2016-04-27,28.92,29.44,28.45,28.91,304335,0
2016-04-28,28.96,30.47,27.23,27.34,470483,0
2016-04-29,27.05,27.11,25.11,25.85,691461,0
2016-05-02,25.86,27.22,25.42,27.19,620733,0
2016-05-03,26.75,27.06,25.64,25.69,338596,0
2016-05-04,25.56,25.85,25.02,25.46,424802,0
2016-05-05,25.68,26.3489,25.3,25.64,336146,0
2016-05-06,25.41,26.22,25.35,26.11,405721,0
2016-05-09,26.24,27.59,26.24,27.13,452806,0
2016-05-10,27.26,27.43,26.8,27.36,253772,0
2016-05-11,27.19,27.6417,26.35,26.4,208972,0
2016-05-12,26.54,26.54,25.79,26.26,423771,0
2016-05-13,26.13,26.62,25.82,26.41,397480,0
2016-05-16,26.56,27.1,26.02,26.88,612263,0
2016-05-17,26.83,26.98,25.77,26.25,502616,0
2016-05-18,26.11,26.55,25.98,26.54,449155,0
2016-05-19,26.41,26.41,25.7,25.71,332656,0
2016-05-20,25.5,26.35,23.85,26.31,621821,0
2016-05-23,26.33,26.9,26.11,26.65,491573,0
2016-05-24,26.81,27.7,26.09,27.59,325005,0
2016-05-25,27.66,28.21,27.07,27.21,274793,0
2016-05-26,27.24,27.44,26.81,26.88,335324,0
2016-05-27,26.97,27.62,26.855,27.29,564341,0
2016-05-31,27.42,28.91,27.305,28.45,501496,0
2016-06-01,28.45,29.11,28.1,28.95,402779,0
2016-06-02,28.86,29.57,28.8,29.1,536181,0
2016-06-03,29.1,29.2,28.17,28.9,500413,0
2016-06-06,29.05,29.77,28.53,29.7,280067,0
2016-06-07,29.51,29.51,28.23,28.26,444584,0
2016-06-08,28.41,28.49,27.5,27.93,414428,0
2016-06-09,27.82,28.28,27.411,27.52,182049,0
2016-06-10,27.2,27.41,26.65,27.07,133923,0
2016-06-13,26.98,27.3,26.14,26.22,305867,0
2016-06-14,26.17,26.71,25.61,25.75,528208,0
2016-06-15,25.98,26.28,25.76,26.16,432330,0
2016-06-16,25.93,26.27,25.4928,25.77,194772,0
2016-06-17,25.86,25.93,25.34,25.75,728293,0
2016-06-20,26,26.72,25.24,25.29,532995,0
2016-06-21,25.22,25.37,24.5895,25.08,370535,0
2016-06-22,25.09,26.37,24.94,25.25,350905,0
2016-06-23,25.6,26.68,25.58,26.31,607584,0
2016-06-24,25.27,25.92,25.128,25.26,443526,0
2016-06-27,24.98,25.5,24.4,24.48,529085,0
2016-06-28,24.75,25.43,24.75,25.31,317339,0
2016-06-29,25.69,25.951,24.92,25.39,416690,0
2016-06-30,25.32,25.64,25.03,25.505,298403,0
2016-07-01,25.56,26.24,25.19,25.99,411917,0
2016-07-05,25.8,26.035,25.23,25.45,199520,0
2016-07-06,25.29,26.03,25.27,25.78,333108,0
2016-07-07,25.79,25.93,25.29,25.65,287808,0
2016-07-08,25.66,26.3,25.54,26.21,460900,0
2016-07-11,26.32,26.9604,25.44,25.57,518135,0
2016-07-12,25.87,25.96,25.02,25.22,445534,0
2016-07-13,25.4,25.6,24.4,24.51,452437,0
2016-07-14,24.76,25.04,24.21,25.01,549552,0
2016-07-15,25.2,25.39,24.81,25.29,468254,0
2016-07-18,25.33,25.36,24.93,25.13,239570,0
2016-07-19,25.04,25.28,24.245,24.29,343462,0
2016-07-20,24.54,26.17,24.35,25.98,618309,0
2016-07-21,26.24,26.325,25.19,25.41,309050,0
2016-07-22,25.46,26.12,25.22,25.6,245355,0
2016-07-25,25.67,26.22,25.45,26.05,248054,0
2016-07-26,25.81,26.15,25.211,25.91,176253,0
2016-07-27,25.91,26.73,25.91,26.71,423722,0
2016-07-28,25.29,26.2,24,24.95,815735,0
2016-07-29,24.6,25.47,24.24,25.28,625626,0
2016-08-01,25.24,25.68,25.05,25.13,340913,0
2016-08-02,24.72,25.375,24.55,24.97,373686,0
2016-08-03,24.91,25.24,24.54,24.9,550444,0
2016-08-04,25,25.3999,24.83,24.99,388585,0
2016-08-05,25.12,25.33,24.7,24.72,454248,0
2016-08-08,24.64,25.08,23.96,24.21,398802,0
2016-08-09,24.16,24.385,23.81,23.99,498618,0
2016-08-10,23.94,24.25,23.59,23.75,393040,0
2016-08-11,23.79,24.41,23.6,24.02,323401,0
2016-08-12,23.93,24.47,23.86,24.22,260255,0
2016-08-15,24.24,24.76,24.16,24.26,379327,0
2016-08-16,24.22,24.35,23.92,24.05,314158,0
2016-08-17,24.16,24.38,23.96,24.19,408963,0
2016-08-18,24.12,25.24,24.09,25,350920,0
2016-08-19,24.98,25.288,24.3601,24.85,401524,0
2016-08-22,24.93,26.12,24.79,25.94,636677,0
2016-08-23,26.09,26.14,25.6,25.62,330640,0
2016-08-24,25.6,25.92,24.19,24.3,281304,0
2016-08-25,24.21,24.99,23.9,24.48,318565,0
2016-08-26,24.63,25.009,24.05,24.3,308923,0
2016-08-29,24.35,24.9669,24.26,24.53,257731,0
2016-08-30,24.44,24.81,24.19,24.53,254936,0
2016-08-31,24.44,24.76,24.07,24.08,219673,0
2016-09-01,24.21,24.63,24.02,24.34,268100,0
2016-09-02,24.44,24.59,24.115,24.27,158549,0
2016-09-06,24.28,24.73,24.16,24.45,181396,0
2016-09-07,24.47,24.92,24.36,24.5,462509,0
2016-09-08,24.51,25.21,24.35,24.88,519333,0
2016-09-09,24.64,24.73,23.72,23.75,488727,0
2016-09-12,23.75,24.95,23.75,24.94,262379,0
2016-09-13,24.73,25.11,24.4,24.87,188490,0
2016-09-14,24.97,25.25,24.525,25.06,300524,0
2016-09-15,25.03,25.912,24.73,25.71,402718,0
2016-09-16,25.68,26.42,25.34,26.34,841483,0
2016-09-19,26.6,26.79,26.17,26.69,339445,0
2016-09-20,26.84,26.84,26.33,26.36,551450,0
2016-09-21,26.43,27.12,26.3,27.07,581336,0
2016-09-22,27.06,27.26,26.82,27.22,501348,0
2016-09-23,27.24,27.62,27.02,27.29,322582,0
2016-09-26,25,25,22.81,22.99,2449388,0
2016-09-27,23.1,23.25,21.92,22.06,1167036,0
2016-09-28,22.25,22.3569,21.7,21.99,1340908,0
2016-09-29,21.86,22.08,20.58,20.65,699195,0
2016-09-30,20.75,21.15,20.51,20.88,790660,0
2016-10-03,20.76,20.94,20.65,20.83,832455,0
2016-10-04,20.77,21.09,20.18,20.46,593342,0
2016-10-05,20.59,21.16,20.31,20.67,583313,0
2016-10-06,20.48,20.84,20.36,20.71,330329,0
2016-10-07,20.82,20.82,19.724,19.82,466162,0
2016-10-10,20.06,20.44,19.91,20.19,660878,0
2016-10-11,20.02,20.11,19.27,19.57,495671,0
2016-10-12,19.64,19.885,18.78,19,628064,0
2016-10-13,18.89,20.26,18.89,19.98,583342,0
2016-10-14,20.04,20.62,19.61,19.63,450953,0
2016-10-17,19.7,20.05,19.35,19.8,422685,0
2016-10-18,20.25,20.6295,20.1025,20.15,323469,0
2016-10-19,20.3,20.35,19.8,20.1,313406,0
2016-10-20,20.05,20.475,19.8,20.2,362499,0
2016-10-21,20.15,20.55,20,20.1,306315,0
2016-10-24,20.3,20.4,20,20.1,369210,0
2016-10-25,20.25,20.4,19.55,19.6,335225,0
2016-10-26,19.6,20.225,19.5,19.75,610273,0
2016-10-27,19.75,20.3,18.1,18.25,649786,0
2016-10-28,18.05,18.25,16.85,17.7,850760,0
2016-10-31,17.85,18.1,17.45,17.7,586725,0
2016-11-01,17.6,18,17.25,17.75,666607,0
2016-11-02,17.75,18.2,17.55,17.55,579356,0
2016-11-03,17.7,17.7,16.4,16.45,733747,0
2016-11-04,16.45,17.425,16.45,16.9,716596,0
2016-11-07,17.25,18,17,17.8,398856,0
2016-11-08,17.8,18.3,17.5686,18,355519,0
2016-11-09,19.05,20.4,18.8,19.95,737499,0
2016-11-10,20.1,20.95,20.1,20.6,1031692,0
2016-11-11,20.45,21.1,20,20.75,453927,0
2016-11-14,20.9,21.65,20.7,21.4,473207,0
2016-11-15,21.4,21.4,20.55,20.85,410835,0
2016-11-16,20.65,20.775,20.2,20.4,336655,0
2016-11-17,20.35,21.25,19.5,21.25,409902,0
2016-11-18,21.25,21.6,21.1,21.3,355281,0
2016-11-21,19.75,20.65,19.5,20.4,888756,0
2016-11-22,20.75,21.6,20.55,20.8,717799,0
2016-11-23,20.25,21.85,20.1,21.7,595140,0
2016-11-25,21.8,21.85,21.075,21.2,297365,0
2016-11-28,21.2,21.65,20,20.6,470216,0
2016-11-29,20.7,21.75,20.5,20.65,934995,0
2016-11-30,21.2,21.8,20.6,20.8,482076,0
2016-12-01,20.95,21.35,20.2,20.25,486952,0
2016-12-02,20.2,20.5,19.851,20.3,369084,0
2016-12-05,20.6,21.3,20.45,21.2,312705,0
2016-12-06,21.25,21.8,20.85,21.65,349456,0
2016-12-07,21.2,21.5,20,20.5,482483,0
2016-12-08,20.4,21.35,20.3,21.2,293434,0
2016-12-09,21.25,22.15,20.975,21.4,351308,0
2016-12-12,21.25,21.6,20.65,21.2,346734,0
2016-12-13,21.35,21.55,20.8,21.15,817896,0
2016-12-14,21.1,21.4999,20.3,20.7,530098,0
2016-12-15,20.8,21.55,20.6,21.4,444949,0
2016-12-16,21.4,21.4,19.8,20.1,1156094,0
2016-12-19,19.95,20.25,18.5,18.7,600358,0
2016-12-20,18.75,19,18.425,18.65,668245,0
2016-12-21,18.55,18.95,18.3,18.5,473491,0
2016-12-22,18.4,18.7,17.9001,18.15,481124,0
2016-12-23,18.05,18.3,17.75,18.15,618350,0
2016-12-27,18.1,19,18.1,18.35,350380,0
2016-12-28,18.45,18.75,18,18.15,382196,0
2016-12-29,18.25,18.55,18.05,18.35,278089,0
2016-12-30,18.35,19.25,18.2,18.8,974085,0
2017-01-03,18.9,19.7,18.85,19.5,602845,0
2017-01-04,19.65,20.6,19.6,20.5,471937,0
2017-01-05,20.45,21.05,20.1,20.75,510318,0
2017-01-06,20.95,21.5,20.8,21.15,529625,0
2017-01-09,21.45,21.6,20.7,21.3,466592,0
2017-01-10,21.4,21.65,20.85,21.35,463417,0
2017-01-11,21.3,21.45,20.3,20.75,527206,0
2017-01-12,20.55,21.1,20.001,20.8,424996,0
2017-01-13,20.8,21.6,20.8,21.4,430184,0
2017-01-17,21.25,21.45,20.4,20.5,441879,0
2017-01-18,20.6,21.1,20.4,21.1,559206,0
2017-01-19,21.15,21.55,20.6,20.7,359781,0
2017-01-20,20.75,21.25,20.7,21,602148,0
2017-01-23,21.05,21.25,20.3,20.65,697848,0
2017-01-24,20.8,21.2499,20.5001,20.85,481192,0
2017-01-25,21.05,21.2999,20.7,21.15,420179,0
2017-01-26,21.15,21.25,20.5,20.95,404247,0
2017-01-27,20.95,20.95,19.65,20.2,742345,0
2017-01-30,20.2,21,19.5,19.6,420245,0
2017-01-31,19.45,20.7,19.3,20.5,615053,0
2017-02-01,20.85,21.25,20.15,20.95,491061,0
2017-02-02,20.9,21.35,20.7,21.1,365119,0
2017-02-03,21.35,21.65,21,21.55,413227,0
2017-02-06,21.55,22,21.5,21.95,363287,0
2017-02-07,21.95,21.95,20.9,21.2,422923,0
2017-02-08,21.05,21.05,19.95,20.4,637181,0
2017-02-09,22.65,24.65,22,24.65,5034882,0
2017-02-10,25.45,26.15,24.5,24.8,2071035,0
2017-02-13,24.95,25.1,24.15,24.45,807690,0
2017-02-14,23.65,24.8,23.25,23.85,1449615,0
2017-02-15,24.85,26.05,24.15,25.4,1070504,0
2017-02-16,25.4,25.4,24.425,25.3,906082,0
2017-02-17,25.15,25.55,24.7,25.3,522679,0
2017-02-21,25.4,25.75,24.85,25.3,635892,0
2017-02-22,25.15,25.55,25.05,25.25,512613,0
2017-02-23,25.25,25.25,24.5,25,473477,0
2017-02-24,24.9,25.15,24.35,24.9,398539,0
2017-02-27,24.85,27.85,24.8,27.4,1263101,0
2017-02-28,27.4,28.55,26.35,26.45,1406267,0
2017-03-01,26.85,27.8,26.35,27.475,828578,0
2017-03-02,27.35,27.825,26.65,27.2,801348,0
2017-03-03,27.15,27.45,26.95,27.25,569287,0
2017-03-06,27.1,27.5,26.65,27.15,604588,0
2017-03-07,26.8,27.7,26.3,27.2,822481,0
2017-03-08,27.2,28.55,27.15,28.3,929615,0
2017-03-09,28.3,33,27.25,30.15,4043881,0
2017-03-10,30.25,30.355,28.05,28.15,1432217,0
2017-03-13,29,29.45,27.9,28.3,831693,0
2017-03-14,28.65,28.6999,27.25,27.3,687909,0
2017-03-15,27.35,28.6,27,28.1,942940,0
2017-03-16,28.05,28.15,27.5,27.7,612482,0
2017-03-17,27.25,27.8,26.6,26.85,1380661,0
2017-03-20,26.85,27.4,26.7,27,530164,0
2017-03-21,27.5,27.5,25.55,25.6,612663,0
2017-03-22,25.55,25.9,25.1,25.55,484440,0
2017-03-23,25.55,26.2,25.3,25.4,429387,0
2017-03-24,25.45,25.6,25.1,25.4,493333,0
2017-03-27,25.15,26.65,25.05,26.4,526627,0
2017-03-28,26.5,27,25.75,26.1,304623,0
2017-03-29,26.1,29.75,25.55,26.95,1150990,0
2017-03-30,27,27.1,26.4,26.75,451178,0
2017-03-31,26.7,27.3,17.5,21,9553951,0
2017-04-03,20.05,20.4849,18.2,18.4,4880706,0
2017-04-04,18.35,18.65,17.6,18.05,1842399,0
2017-04-05,18.15,18.3,16.8,17,1654504,0
2017-04-06,17.05,17.4125,16.75,17.05,1505956,0
2017-04-07,16.95,17.15,16.55,16.6,1138398,0
2017-04-10,16.55,17.175,16.4557,17.05,1006160,0
2017-04-11,17,17.65,16.75,16.95,821243,0
2017-04-12,17,17.15,16.8,16.9,968544,0
2017-04-13,16.85,17.05,16.6,16.8,638594,0
2017-04-17,16.8,16.9,16.45,16.65,869788,0
2017-04-18,16.55,16.55,16,16.15,1060226,0
2017-04-19,16.2,16.35,15.8,15.95,971017,0
2017-04-20,16,16.3,15.8,15.95,625682,0
2017-04-21,15.9,16.05,15.6,15.85,705213,0
2017-04-24,16.1,16.25,15.825,16,1366201,0
2017-04-25,16.15,16.6,16,16.55,766215,0
2017-04-26,16.45,16.6,16.05,16.5,1001714,0
2017-04-27,16.5,16.5,15.3,15.55,1249711,0
2017-04-28,15.3,16.65,15.3,16.15,1672555,0
2017-05-01,16.25,16.825,16.05,16.5,856985,0
2017-05-02,16.6,16.65,15.875,16.1,1334809,0
2017-05-03,16.1,16.2,15.8,16,577004,0
2017-05-04,16.1,16.4,16,16.15,569982,0
2017-05-05,16.2,16.25,15.775,16.05,356404,0
2017-05-08,16,16.15,15.7,15.8,467123,0
2017-05-09,15.9,16.3,15.675,16.1,1095150,0
2017-05-10,16.1,16.2,15.6,15.7,473955,0
2017-05-11,15.6,16.3,15.6,16.2,819388,0
2017-05-12,16.15,16.225,15.65,15.7,741588,0
2017-05-15,15.8,15.9,15.6,15.65,609736,0
2017-05-16,15.75,15.8,15.4,15.5,431365,0
2017-05-17,15.25,15.5,14.9,15.025,656215,0
2017-05-18,15,15.3,15,15.2,435329,0
2017-05-19,15.15,15.6,15.15,15.25,712636,0
2017-05-22,15.2,15.4,14.85,15.3,921016,0
2017-05-23,15.3,15.6,14.95,15.1,454402,0
2017-05-24,15.05,15.3,14.95,15.15,404754,0
2017-05-25,15.2,15.2,14.4,14.55,638448,0
2017-05-26,14.5,14.6,14.15,14.25,893044,0
2017-05-30,14.25,14.3,14,14.1,685732,0
2017-05-31,14.15,14.35,13.6,13.8,1110747,0
2017-06-01,13.8,15,13.6,14.7,712623,0
2017-06-02,14.85,15.3,14.75,15.2,763225,0
2017-06-05,15.25,15.45,14.85,15.3,1195635,0
2017-06-06,16.6,17.1,15,15.35,3366978,0
2017-06-07,15.35,15.45,14.8,15.25,855643,0
2017-06-08,15.35,16.5,15.1728,16.2,1295906,0
2017-06-09,16.15,17.0297,16.055,16.9,1614536,0
2017-06-12,16.95,17.5,16.8,17.2,1637376,0
2017-06-13,17.15,17.35,16.75,17.1,1173905,0
2017-06-14,17.05,17.55,17,17.25,736720,0
2017-06-15,17.15,17.15,16.65,17.1,708910,0
2017-06-16,16.95,17.35,16.8,17.25,2435791,0
2017-06-19,17.35,17.9,17.2,17.8,574554,0
2017-06-20,17.8,18.4,17.4,18.15,946757,0
2017-06-21,18.35,18.8,18.15,18.7,1182075,0
2017-06-22,18.8,19.4,18.5,18.65,1144199,0
2017-06-23,18.6,19.6,18.55,19.45,1321354,0
2017-06-26,19.65,19.65,18.9,19.2,866587,0
2017-06-27,19.2,19.55,19.05,19.05,826154,0
2017-06-28,19.15,19.75,19,19.75,1272014,0
2017-06-29,19.75,19.9,19.35,19.55,627275,0
2017-06-30,19.55,20,19.35,19.7,446366,0
2017-07-03,19.85,20.15,19.6,20.1,423358,0
2017-07-05,20,20.75,19.85,20.5,801553,0
2017-07-06,20.25,20.5,20.05,20.25,565847,0
2017-07-07,20.35,20.85,20.125,20.85,550642,0
2017-07-10,20.8,20.8,20.25,20.45,506686,0
2017-07-11,20.3,20.6,19.9501,20.1,655632,0
2017-07-12,20.25,20.4,19.9,20.15,358734,0
2017-07-13,20.2,21,20,20.8,485317,0
2017-07-14,20.85,20.85,20.45,20.5,425279,0
2017-07-17,20.45,20.9,20.175,20.3,394571,0
2017-07-18,20.25,20.25,19.85,20.1,434801,0
2017-07-19,20.2,20.5,19.75,20.35,595967,0
2017-07-20,20.3,21.5,20.2,20.9,695535,0
2017-07-21,21,21.5,20.4,20.65,1012995,0
2017-07-24,20.65,22.5,20.3213,22.4,1089802,0
2017-07-25,22.55,23.2,22.3,22.85,1152198,0
2017-07-26,22.85,23.05,22.225,22.55,629078,0
2017-07-27,19.85,23,19.6,21.7,893914,0
2017-07-28,21.65,21.9,21.15,21.7,508823,0
2017-07-31,21.6,21.85,21.375,21.65,612582,0
2017-08-01,21.75,22,21.3,21.75,591054,0
2017-08-02,21.85,22.55,21.8,22.25,549251,0
2017-08-03,22.3,22.5,21.4,21.75,793300,0
2017-08-04,21.9,22.2,21.3,21.425,500694,0
2017-08-07,22.5,23.6754,21.95,22.2,781026,0
2017-08-08,22.05,22.225,21.1,21.2,413156,0
2017-08-09,21.05,21.1,20.55,20.65,411043,0
2017-08-10,20.5,20.925,20.15,20.45,463522,0
2017-08-11,20.55,21.45,20.15,21.35,432186,0
2017-08-14,21.45,21.95,21.4,21.65,302446,0
2017-08-15,21.75,21.85,21.2,21.2,230275,0
2017-08-16,21.3,21.65,21,21.55,310548,0
2017-08-17,21.4,22.35,21,21.85,685607,0
2017-08-18,21.65,22.125,21.4,21.9,421807,0
2017-08-21,21.8,22.15,21.5,21.85,320568,0
2017-08-22,21.95,22.975,21.9,22.9,408583,0
2017-08-23,22.75,22.8,22.05,22.65,351339,0
2017-08-24,22.65,23.05,22.35,23,462002,0
2017-08-25,23.55,25.55,23.2,25.15,1063937,0
2017-08-28,25.5,26.6,25.5,25.7,1094065,0
2017-08-29,18.05,19.85,17.95,19.45,8936732,0
2017-08-30,19.65,19.8,18.8165,19.55,1521006,0
2017-08-31,19.85,21.15,19.75,20.8,1321490,0
2017-09-01,21.25,22.535,20.85,21.7,1018390,0
2017-09-05,21.55,21.7999,21.1,21.65,784315,0
2017-09-06,21.75,23.25,21.45,22.8,896109,0
2017-09-07,22.85,23.95,22.25,22.25,898898,0
2017-09-08,22.25,23.15,22.1,22.8,561521,0
2017-09-11,23,23.45,22.6,23.2,625478,0
2017-09-12,23.1,23.4,22.9,23.2,431085,0
2017-09-13,23.2,23.5,22.975,23.05,474005,0
2017-09-14,23.05,23.45,22.9,23.1,527123,0
2017-09-15,23.15,23.25,22.7,22.95,1467154,0
2017-09-18,22.9,23.25,22.65,23.05,513834,0
2017-09-19,23.2,23.4,22.85,23.35,420553,0
2017-09-20,23.45,23.95,23.3,23.9,463890,0
2017-09-21,23.95,24.1,23.4,23.6,394843,0
2017-09-22,23.55,23.7,23.15,23.45,316739,0
2017-09-25,23.5,24.25,23.25,23.9,748855,0
2017-09-26,23.45,24,23.45,23.55,438062,0
2017-09-27,23.75,23.8,22.7,23.45,989080,0
2017-09-28,23.55,23.55,22.8,23.35,1061350,0
2017-09-29,23.45,23.8509,23.15,23.65,553498,0
2017-10-02,23.65,26.05,23.25,26.05,1738658,0
2017-10-03,25.75,26.35,24.6847,26.25,1356503,0
2017-10-04,26.3,26.8,25.65,25.7,627763,0
2017-10-05,25.6,26.75,25.25,26.65,663661,0
2017-10-06,26.25,26.45,24.7,25.5,753415,0
2017-10-09,25.4,25.65,24.9,25.05,387332,0
2017-10-10,25.35,25.45,24.85,25.35,321660,0
2017-10-11,25.45,26.35,25.2353,25.85,548359,0
2017-10-12,25.65,25.868,25.1,25.5,690234,0
2017-10-13,25.7,25.85,25.2,25.85,434011,0
2017-10-16,26.05,26.4,25.65,26.05,377654,0
2017-10-17,26.15,26.95,25.9,26.65,473303,0
2017-10-18,26.7,27.4034,26.6,27.05,655780,0
2017-10-19,26.75,27.1,26.35,26.7,464373,0
2017-10-20,26.9,27.6,26.5,27.2,619321,0
2017-10-23,27.05,27.299,26.05,26.2,505162,0
2017-10-24,26.2,26.6,25.65,26.1,486486,0
2017-10-25,26.15,26.45,24.7857,26.05,335205,0
2017-10-26,25.8,26.15,25.35,26,369250,0
2017-10-27,25.85,26.9,25.751,26.85,497333,0
2017-10-30,27,28.2,26.9,27.3,782114,0
2017-10-31,25.65,27.7,23.06,26.575,692023,0
2017-11-01,26.65,29.6,26.65,28.15,946216,0
2017-11-02,27.85,27.85,26.9,27.2,703291,0
2017-11-03,27.25,27.95,27.25,27.7,468022,0
2017-11-06,27.6,28.1,27.3,27.75,390462,0
2017-11-07,27.8,27.8,26.85,27.5,369955,0
2017-11-08,27.8,28.8,27.55,28.65,610965,0
2017-11-09,28.1,29.05,28.092,28.35,570590,0
2017-11-10,28.25,28.6,27.45,27.95,452062,0
