Date,Open,High,Low,Close,Volume,OpenInt
2007-11-08,20,20,20,20,0,0
2007-11-09,30,38.36,29.23,35.92,2997127,0
2007-11-12,34.28,34.5,32.61,33.2,509571,0
2007-11-13,33.75,35.69,33,35.11,177016,0
2007-11-14,35.5,36.7,34,35.05,99465,0
2007-11-15,34,34.91,33.6,34,102950,0
2007-11-16,34.57,34.92,33.5,33.74,165813,0
2007-11-19,33.5,34.42,33.5,34.05,133346,0
2007-11-20,34,35.69,33.5,35.45,164150,0
2007-11-21,34.56,35.98,33.56,35.73,33829,0
2007-11-23,35.97,36.83,35.24,36.49,31766,0
2007-11-26,37.06,39.31,37.06,38.68,62469,0
2007-11-27,39.32,40.2,36.84,38.5,109051,0
2007-11-28,39.46,40,37.22,38.75,49819,0
2007-11-29,38.5,40.65,38.5,40.65,43233,0
2007-11-30,41,44.49,41,42.31,96720,0
2007-12-03,42.79,42.94,42.01,42.6,83861,0
2007-12-04,42.5,42.66,41.9,42,18742,0
2007-12-05,42.69,43.8,42.53,42.8,51079,0
2007-12-06,42.8,44.08,42.8,43.28,25212,0
2007-12-07,43.91,43.99,42.65,42.84,46244,0
2007-12-10,42.75,43.13,39.25,39.25,77839,0
2007-12-11,39,40.3,38.8,40,76722,0
2007-12-12,40.4,40.8,39.68,40.45,86498,0
2007-12-13,39.5,41,39.25,39.96,49236,0
2007-12-14,39.6,43.19,39.6,42.98,23026,0
2007-12-17,43.21,43.21,39.84,40.04,115481,0
2007-12-18,40.01,40.52,39.94,40,34505,0
2007-12-19,40.5,40.9,40.17,40.62,50730,0
2007-12-20,39.9,40.24,39.37,39.8,73401,0
2007-12-21,40.79,42.29,38.66,40,418254,0
2007-12-24,40,44,39.99,44,59439,0
2007-12-26,42.93,46.98,42.93,46,54887,0
2007-12-27,45.45,45.45,41.37,42.65,42428,0
2007-12-28,43.06,43.08,40.84,40.89,73031,0
2007-12-31,40.73,42.16,40.2,41.78,20194,0
2008-01-02,41.2,41.2,39.05,40.28,65529,0
2008-01-03,40.44,41,39.85,40.4,27599,0
2008-01-04,39.52,40.42,39.52,40,60694,0
2008-01-07,40.27,40.29,39.51,40,18519,0
2008-01-08,40.8,40.85,39.91,39.92,25474,0
2008-01-09,40.06,43.64,40.06,42.71,104454,0
2008-01-10,42.8,43.4,42.64,42.99,10258,0
2008-01-11,42.28,42.63,40.57,42.03,28161,0
2008-01-14,42.2,44.44,41.83,43.99,42278,0
2008-01-15,42.83,42.83,41.95,42.3,45987,0
2008-01-16,42.25,44,41.86,43.92,41389,0
2008-01-17,44,44,42.45,42.47,37040,0
2008-01-18,42.21,42.5,39.85,40.01,76950,0
2008-01-22,39.9,41.44,36.58,41.44,95213,0
2008-01-23,40.14,44.94,40.05,44.09,72207,0
2008-01-24,44,44,39.97,40.4,97370,0
2008-01-25,40.8,42.9,37.72,38.83,143835,0
2008-01-28,38.04,40.59,36.96,39.68,84342,0
2008-01-29,40,41,38.16,41,30552,0
2008-01-30,40.62,41,39.78,39.78,32158,0
2008-01-31,39.14,41.07,38,39.41,39149,0
2008-02-01,39.49,40.68,38,40,23382,0
2008-02-04,39.54,40.98,39.54,40.53,22845,0
2008-02-05,39.67,40.84,39,39,40179,0
2008-02-06,39,39.74,37.75,38.09,31862,0
2008-02-07,38,39.09,37.75,38.14,23766,0
2008-02-08,38,38.95,37.76,37.95,17099,0
2008-02-11,38,39.04,35.57,35.63,43997,0
2008-02-12,35.26,36.23,35.25,35.69,84539,0
2008-02-13,36.18,36.44,35.21,36.17,31713,0
2008-02-14,37.25,37.75,35.9,36.22,947591,0
2008-02-15,35.9,36.47,35.75,36,101423,0
2008-02-19,36.49,36.49,35.84,35.89,121473,0
2008-02-20,35.82,35.85,33.73,35.45,224658,0
2008-02-21,35.77,35.99,34.37,35.31,47599,0
2008-02-22,33.78,35.58,33.49,35.21,126495,0
2008-02-25,35.21,35.21,33.5,34,98623,0
2008-02-26,34.74,34.99,33.55,34.43,109990,0
2008-02-27,34.02,35.57,33.5,35.5,97609,0
2008-02-28,35,35.43,34.55,34.93,85346,0
2008-02-29,34.81,35,33.33,33.33,119574,0
2008-03-03,33.45,33.99,29.33,31.47,163915,0
2008-03-04,31,33.62,31,33.12,107095,0
2008-03-05,31.72,33.44,30.31,30.9,274068,0
2008-03-06,30.52,30.9,28,29.5,297126,0
2008-03-07,30.96,31.45,29.44,29.49,173421,0
2008-03-10,29.99,31.43,29.33,29.99,117434,0
2008-03-11,30.66,31.31,29.43,30.39,129334,0
2008-03-12,29.29,29.44,28.17,29.2,372048,0
2008-03-13,28.35,31.39,28.18,30.84,144407,0
2008-03-14,31.3,31.6,29.21,29.49,477870,0
2008-03-17,29,29.29,27.59,28.37,183438,0
2008-03-18,28.65,29.6,28.59,29.02,309696,0
2008-03-19,29.5,29.5,27.56,28,165452,0
2008-03-20,27.8,28.68,27.72,28.39,185329,0
2008-03-24,29.03,32.16,28.94,32.12,369695,0
2008-03-25,31.69,32.53,30.76,31.2,111552,0
2008-03-26,31.25,32.05,31.15,31.47,73251,0
2008-03-27,31.65,31.85,30.18,30.29,112780,0
2008-03-28,30.14,30.22,28.57,29.74,170246,0
2008-03-31,30,30.99,29.37,30.37,101306,0
2008-04-01,31.01,31.8,30.2,31.55,204549,0
2008-04-02,31.79,32.37,31.67,32.03,115865,0
2008-04-03,31.87,32.45,31.62,32.42,64916,0
2008-04-04,32.5,33.94,32.09,33.49,69402,0
2008-04-07,33.79,34.15,33.12,33.18,60692,0
2008-04-08,32.55,34.34,32.55,33.51,67437,0
2008-04-09,33.86,34.55,33.36,34.26,94626,0
2008-04-10,34.46,34.97,34.33,34.71,71611,0
2008-04-11,34.55,34.55,32.61,32.93,114177,0
2008-04-14,32.59,33.02,31.51,32.61,101855,0
2008-04-15,32.5,34.04,32.18,33.56,137300,0
2008-04-16,33.65,33.65,32.68,33.39,48732,0
2008-04-17,33.42,33.42,31.37,32.36,58083,0
2008-04-18,32.94,33.17,31.57,33.09,40349,0
2008-04-21,33,33,30.25,31.5,160132,0
2008-04-22,31.06,31.47,29.83,30.71,101633,0
2008-04-23,30.89,30.89,29.51,29.99,124627,0
2008-04-24,30,30.96,29.78,30.8,120717,0
2008-04-25,30.86,31.14,30.48,30.69,112251,0
2008-04-28,30.75,31.76,30.28,30.98,49721,0
2008-04-29,30.65,31.07,29.94,30.38,37702,0
2008-04-30,30.65,33.81,30.65,32.21,105554,0
2008-05-01,32.25,33,32.02,32.91,84593,0
2008-05-02,33.45,35.5,33.45,33.8,211250,0
2008-05-05,33.64,34.9,33.1,34.86,89590,0
2008-05-06,34.79,35.87,34.61,35.56,116725,0
2008-05-07,35.64,35.64,34.46,34.64,73460,0
2008-05-08,34.91,35.27,34.09,34.81,43024,0
2008-05-09,34.57,36.19,34.38,35.87,95539,0
2008-05-12,35.86,37.65,35.86,36.94,131836,0
2008-05-13,37.47,37.81,36.91,37.5,102708,0
2008-05-14,37.48,38.76,37.24,37.9,95364,0
2008-05-15,37.74,38.22,36.76,38.1,150659,0
2008-05-16,38,38.39,36.97,37.69,107242,0
2008-05-19,37.53,38.08,36.57,37.72,83705,0
2008-05-20,37.6,37.6,33.88,36.46,188483,0
2008-05-21,36.09,36.09,34.58,35.05,101048,0
2008-05-22,35.19,36.55,34.98,35.72,105702,0
2008-05-23,35.62,36.17,34.61,35.68,51855,0
2008-05-27,35.79,37.95,35.79,37.34,152146,0
2008-05-28,37.75,39.69,37.75,39.66,144591,0
2008-05-29,39.68,39.81,38.55,39.35,295981,0
2008-05-30,39.32,39.34,37.09,37.09,123868,0
2008-06-02,37.05,37.95,35,36.44,71067,0
2008-06-03,36.85,36.85,35.37,35.7,50588,0
2008-06-04,35.63,36.43,35.25,35.66,69388,0
2008-06-05,35.85,37.71,35.36,37.5,59551,0
2008-06-06,37.18,37.5,36.13,36.49,38718,0
2008-06-09,36.34,36.34,33.89,34.63,72644,0
2008-06-10,33.98,35.43,33.91,35.11,30269,0
2008-06-11,34.9,35.29,34.11,35.04,62041,0
2008-06-12,35.45,37.75,35.22,37.3,152757,0
2008-06-13,37.71,38.56,36.71,38.08,68613,0
2008-06-16,38.02,38.91,36.7,38.66,49383,0
2008-06-17,38.88,39.42,37.32,39.41,122839,0
2008-06-18,39.01,41.36,38.47,40.52,183007,0
2008-06-19,40.5,40.5,39.86,40.07,82936,0
2008-06-20,39.85,40.73,39.6,40.03,85715,0
2008-06-23,40.32,40.59,39.42,39.5,63998,0
2008-06-24,39.3,40.68,37.3,38.84,141635,0
2008-06-25,39,40.5,38.75,39.95,98756,0
2008-06-26,39.38,39.9,38.39,38.5,84087,0
2008-06-27,38.27,38.63,37.75,38.56,824326,0
2008-06-30,38.5,40.86,38.07,39.04,199322,0
2008-07-01,38.77,40.8,38.27,40.49,127360,0
2008-07-02,40.65,42,39.25,40.69,158834,0
2008-07-03,40.74,42.05,40,41.98,68677,0
2008-07-07,42.12,42.23,40.11,40.32,117901,0
2008-07-08,40.48,41.72,37.63,40.11,115731,0
2008-07-09,40.2,41.75,38.13,39.08,81136,0
2008-07-10,38.95,41.5,38.95,41.46,54389,0
2008-07-11,40.01,42.39,37.95,38.22,161008,0
2008-07-14,38.38,39.15,34.53,37,189384,0
2008-07-15,36.87,37.27,35.5,36.55,144358,0
2008-07-16,36.92,39.22,36.22,38.48,223955,0
2008-07-17,38.62,42.97,38.6,41.85,243261,0
2008-07-18,41.9,42.99,39.14,39.89,120239,0
2008-07-21,40.2,40.54,38.7,40.07,94994,0
2008-07-22,39.59,42.19,39.36,42.04,168756,0
2008-07-23,42.29,43.34,41.53,41.87,128311,0
2008-07-24,42.21,42.79,41.22,41.61,88716,0
2008-07-25,42,44.15,41.36,43.74,165128,0
2008-07-28,44.26,44.83,41.2,43.05,99256,0
2008-07-29,43.05,44.93,42.91,44.52,190524,0
2008-07-30,44.8,46.23,44.31,45.11,402493,0
2008-07-31,44.73,46.24,44.73,45.43,217198,0
2008-08-01,46.36,48.11,45.25,46.08,290637,0
2008-08-04,46.89,47.94,42.22,42.64,372769,0
2008-08-05,42.01,45.54,41.56,44.54,281215,0
2008-08-06,44.5,45,43.64,44.48,135542,0
2008-08-07,43.91,46,43.03,44.75,119162,0
2008-08-08,44.61,47.49,43.65,46.88,284183,0
2008-08-11,46.07,46.68,44.02,45.5,233091,0
2008-08-12,44.11,45.93,42.72,44.05,172046,0
2008-08-13,46.3,46.45,43.67,43.85,458943,0
2008-08-14,44.59,45.48,44.51,45.35,332167,0
2008-08-15,45.83,49.25,45.57,49.09,511008,0
2008-08-18,49.64,50.05,48.19,48.73,212981,0
2008-08-19,48.23,49.42,45.71,46.83,228843,0
2008-08-20,46.54,47.31,45.06,46.31,102235,0
2008-08-21,45.05,46.6,45.05,45.98,57302,0
2008-08-22,45.27,45.31,43.1,44.38,313228,0
2008-08-25,44.23,44.72,43.2,43.79,130979,0
2008-08-26,43.51,44.52,43.44,44.15,153554,0
2008-08-27,44,44.81,42.6,43.2,142834,0
2008-08-28,43.29,44.82,43.26,44.49,318116,0
2008-08-29,44.55,45.27,44.24,44.7,196107,0
2008-09-02,45.05,46.02,44.82,45.54,249803,0
2008-09-03,45.35,46.65,45.22,46.63,170649,0
2008-09-04,46.62,47.1,45.26,45.36,245103,0
2008-09-05,44.88,45.74,43.77,45.49,157126,0
2008-09-08,46.21,47.78,43.57,45.17,186080,0
2008-09-09,44.91,44.91,43.62,43.79,127783,0
2008-09-10,44.07,45.74,43.85,45.52,179091,0
2008-09-11,45.16,48.4,45.02,47.8,189072,0
2008-09-12,48.4,49.94,46.54,49,142829,0
2008-09-15,48.62,48.66,46,46.56,114995,0
2008-09-16,46.13,49.09,44.83,48.12,120707,0
2008-09-17,47.52,49.04,46.46,46.46,124314,0
2008-09-18,47.28,50.56,46.61,49.11,397901,0
2008-09-19,51.44,53.24,47.25,49.38,356982,0
2008-09-22,49.3,50.73,48.6,49.65,114187,0
2008-09-23,49.78,49.8,46.16,46.44,102297,0
2008-09-24,46.45,47.17,45.5,46.19,113459,0
2008-09-25,46.54,48.11,46.09,46.35,191286,0
2008-09-26,46.4,49.46,46.26,48.14,183624,0
2008-09-29,48.33,50.49,46.08,46.2,249683,0
2008-09-30,47.34,48.7,47.02,48.28,147249,0
2008-10-01,47.97,49.61,47.79,48.57,115544,0
2008-10-02,49.29,49.29,46.56,48.53,221229,0
2008-10-03,48.5,49.54,48.07,48.2,218204,0
2008-10-06,46.07,47.23,43.15,43.88,473677,0
2008-10-07,45.95,45.95,38.91,39.41,350422,0
2008-10-08,38.83,42.03,33.14,37.74,522776,0
2008-10-09,38.33,39.61,36.8,37.06,160312,0
2008-10-10,36.35,45.56,33.51,42.97,415601,0
2008-10-13,44.96,47.54,44.27,47,233067,0
2008-10-14,48.63,48.69,43.3,44.01,143806,0
2008-10-15,42.97,43.13,39.9,39.94,188461,0
2008-10-16,40.12,41.91,39.12,40.62,200210,0
2008-10-17,39.8,44.17,36.88,40.31,223355,0
2008-10-20,41.39,42.64,41.08,42.35,106936,0
2008-10-21,41.74,43.59,41,42.2,73872,0
2008-10-22,41.85,44.49,39.42,40.39,145273,0
2008-10-23,40.05,40.99,35.27,38.12,208832,0
2008-10-24,34.58,38.07,33,37.38,211846,0
2008-10-27,36.57,38.45,34.74,34.83,142965,0
2008-10-28,35.5,40.97,35.26,40.08,284225,0
2008-10-29,38.79,44.92,38.79,42.67,286390,0
2008-10-30,44.39,45,41.44,42.81,162136,0
2008-10-31,42.74,46.85,40.97,44.27,194468,0
2008-11-03,45.26,47.78,45.11,47.39,183637,0
2008-11-04,48,49.96,45.53,48.4,268847,0
2008-11-05,49.1,49.1,44.35,44.62,244872,0
2008-11-06,44.2,45.1,42.15,44.01,206156,0
2008-11-07,44.4,46.94,44.4,46.02,81862,0
2008-11-10,47.49,49.82,47.05,48.27,236281,0
2008-11-11,48.25,49.19,46.24,47.74,217367,0
2008-11-12,47.14,47.48,42.66,43.04,330470,0
2008-11-13,38,41.36,37.2,40.91,614056,0
2008-11-14,40.41,40.62,38.77,38.77,272659,0
2008-11-17,38.32,40.15,37.69,39.67,284470,0
2008-11-18,39.61,40.59,37.88,38.76,284299,0
2008-11-19,38.67,38.7,36,36.02,350240,0
2008-11-20,35.41,39.29,35.41,37.35,429798,0
2008-11-21,37.77,38.48,35.18,37.67,317724,0
2008-11-24,38.23,40.49,36.79,37,375458,0
2008-11-25,37.77,39.46,36.49,38.98,239859,0
2008-11-26,38.6,40,38.22,39.79,237596,0
2008-11-28,39.48,39.74,38.25,39.56,69797,0
2008-12-01,38.47,39.05,36.93,36.96,352843,0
2008-12-02,37.45,40.01,37.45,39.92,356261,0
2008-12-03,39.12,41.62,38.77,41.36,282328,0
2008-12-04,40.95,43.05,40.25,40.72,184272,0
2008-12-05,40.24,43,40.24,42.2,208713,0
2008-12-08,42.85,42.85,38.8,39.87,509500,0
2008-12-09,39.65,39.95,37.57,38.01,590441,0
2008-12-10,38.42,40.07,38.4,39.9,1840252,0
2008-12-11,39.92,41.48,39.2,39.73,546116,0
2008-12-12,38.71,40.22,38.59,40,262219,0
2008-12-15,40.28,40.74,38.6,38.76,209821,0
2008-12-16,39.08,39.8,38.13,39.06,293961,0
2008-12-17,39.03,39.3,36.47,37.4,395996,0
2008-12-18,37.05,37.85,36.31,36.93,692206,0
2008-12-19,37.46,37.7,36.76,37.48,458337,0
2008-12-22,37.55,38.35,36.92,38.35,206970,0
2008-12-23,38.3,38.7,37.59,38.6,191699,0
2008-12-24,38.4,38.65,37.33,37.48,102015,0
2008-12-26,37.57,38.11,36.76,37.05,64564,0
2008-12-29,36.81,36.92,35.32,35.74,209064,0
2008-12-30,36.32,36.7,35.48,36.54,221998,0
2008-12-31,36.73,38.12,36.5,37.19,200451,0
2009-01-02,37.24,39.05,37.24,38.9,254385,0
2009-01-05,38.71,38.71,37.72,38.15,322427,0
2009-01-06,38.21,38.5,36.73,37.68,240914,0
2009-01-07,37.34,37.56,35.9,36.33,420595,0
2009-01-08,36.46,36.61,35.16,35.38,319409,0
2009-01-09,36.13,38.18,35.64,37.11,552109,0
2009-01-12,38.32,38.6,36.18,37.99,362417,0
2009-01-13,38.1,39.08,37.73,38.43,333825,0
2009-01-14,38.1,38.82,37.5,37.81,278784,0
2009-01-15,37.69,40.93,36.64,40.93,377010,0
2009-01-16,40.93,41.36,39.25,40.14,248031,0
2009-01-20,39.84,39.98,38.51,38.92,177079,0
2009-01-21,39.14,39.41,37.33,38.37,227700,0
2009-01-22,38.26,40.9,38.26,40.05,274809,0
2009-01-23,39.38,40.06,38.26,39.08,206459,0
2009-01-26,38.83,39.08,37,38.38,152487,0
2009-01-27,38.37,39.08,37.82,38.4,84832,0
2009-01-28,38.99,39.51,38.23,38.48,137854,0
2009-01-29,38.25,39.49,38.01,38.95,109067,0
2009-01-30,39.37,40.05,38.77,39.16,146127,0
2009-02-02,38.69,40.93,38.65,40.59,165079,0
2009-02-03,40,41.32,40,40.93,157503,0
2009-02-04,40.7,41.3,39.16,39.79,110685,0
2009-02-05,39.36,39.84,38.8,39.6,173420,0
2009-02-06,39.92,41.89,39.92,41.65,272006,0
2009-02-09,41.44,42.28,41.13,42.06,255232,0
2009-02-10,42.2,43.35,40.96,41.34,267806,0
2009-02-11,41.39,42.39,41.18,41.78,150554,0
2009-02-12,39.68,41.95,37.1,41.6,352962,0
2009-02-13,41.68,43.88,41.62,43.52,178664,0
2009-02-17,43.06,43.75,41.72,43.14,103948,0
2009-02-18,43.8,44.31,42.92,43.65,114646,0
2009-02-19,44.11,44.11,39.3,39.53,385189,0
2009-02-20,39.19,41.15,39.16,40.52,223384,0
2009-02-23,40.77,40.83,39.03,39.13,104558,0
2009-02-24,39.67,40.21,39.02,39.48,202358,0
2009-02-25,39.36,39.51,37.55,38.6,336508,0
2009-02-26,38.67,38.67,35.76,36.98,366067,0
2009-02-27,36.75,37.83,36.4,37.35,144213,0
2009-03-02,37.31,38.15,36.27,36.91,235537,0
2009-03-03,37.29,37.29,36.04,36.17,206307,0
2009-03-04,36.71,37.84,36.18,36.42,236977,0
2009-03-05,36.37,36.69,33.69,33.87,341683,0
2009-03-06,35.6,37.52,35.44,37.19,509440,0
2009-03-09,37,37.49,35.8,36.31,143110,0
2009-03-10,36.67,38.5,35.52,36.21,414032,0
2009-03-11,36.3,41.16,36.04,38.73,867470,0
2009-03-12,38.7,41.46,38.38,40.92,1347109,0
2009-03-13,40.88,41.52,39.19,41.37,424935,0
2009-03-16,41.8,43.7,38.85,40.21,770348,0
2009-03-17,40.32,42.05,40.32,42.05,324153,0
2009-03-18,41.94,42.32,41.1,41.8,211719,0
2009-03-19,42.35,42.35,41.22,42.01,203829,0
2009-03-20,41,42.23,40.88,41.12,203149,0
2009-03-23,41.1,42.19,40.58,42.19,229041,0
2009-03-24,41.93,42.35,40.89,41.05,168427,0
2009-03-25,41.05,43.5,40.54,42.66,334833,0
2009-03-26,43.29,43.5,41.65,42.87,333305,0
2009-03-27,42.98,42.98,41.92,42.12,263643,0
2009-03-30,43.28,44.99,42.5,43.49,578655,0
2009-03-31,44.04,44.23,41.8,42.06,398939,0
2009-04-01,41.42,42.37,40,41.98,525667,0
2009-04-02,42.77,44.81,42.01,44,374566,0
2009-04-03,44.29,45.25,43.65,45.19,344014,0
2009-04-06,45.24,46.53,45.21,46.4,475051,0
2009-04-07,46.03,46.19,43.59,43.75,276983,0
2009-04-08,44.22,44.45,42.84,43.45,144064,0
2009-04-09,43.75,44.1,40.59,41.28,631177,0
2009-04-13,41.14,41.38,38.5,39.35,451281,0
2009-04-14,38.79,39.07,36.29,36.61,794243,0
2009-04-15,36.55,37.85,36.05,37.56,506569,0
2009-04-16,37.8,39.64,37,39.32,239593,0
2009-04-17,39.45,40.88,39.35,40.3,209491,0
2009-04-20,39.56,40.24,38.3,38.38,178774,0
2009-04-21,37.96,38.07,36.21,36.76,338861,0
2009-04-22,36.67,38.4,36.67,37.28,274730,0
2009-04-23,38.08,38.12,36.5,37.06,333668,0
2009-04-24,36.76,37.54,35.25,35.89,560286,0
2009-04-27,35.42,35.42,34.12,34.53,651980,0
2009-04-28,34.72,36.43,34.61,36.29,491977,0
2009-04-29,36.54,37.95,36.54,37.47,210010,0
2009-04-30,37.91,38.27,35.91,36,248411,0
2009-05-01,36.2,36.68,34.5,34.95,235995,0
2009-05-04,35,35.75,34.69,34.88,352968,0
2009-05-05,34.6,34.84,33.57,34.69,476323,0
2009-05-06,34.69,35.36,34.4,34.6,315083,0
2009-05-07,34.85,34.85,33.82,34.12,437614,0
2009-05-08,34.74,34.74,31.45,32.29,1315972,0
2009-05-11,32.3,34.5,32.07,33.36,428871,0
2009-05-12,34.9,35.78,33.13,34.43,624449,0
2009-05-13,34.26,34.32,32.7,33.43,290400,0
2009-05-14,33.36,34.71,32.8,34.52,358921,0
2009-05-15,34.5,37.24,34.24,36.85,629192,0
2009-05-18,36.9,36.9,35.6,36,559262,0
2009-05-19,36.15,36.2,35.14,36.03,285115,0
2009-05-20,35.71,36.6,35.6,36.06,392198,0
2009-05-21,35.52,36.6,35.52,36.15,258357,0
2009-05-22,36.18,36.71,35.91,36.46,300555,0
2009-05-26,36.46,37.79,35.97,36.26,424064,0
2009-05-27,35.77,36,34.48,34.93,161800,0
2009-05-28,35.21,35.73,32.85,32.87,328838,0
2009-05-29,33.69,34,32.43,32.67,580485,0
2009-06-01,32.95,33.75,32.81,33.37,276447,0
2009-06-02,33.2,35,33.19,34.72,213384,0
2009-06-03,34.43,35.64,34.12,35.43,250464,0
2009-06-04,35.19,35.19,34.02,34.58,221646,0
2009-06-05,34.95,34.95,33.99,34.56,172088,0
2009-06-08,34.16,34.54,33.81,34.13,213693,0
2009-06-09,33.99,34.29,33.82,34.13,132136,0
2009-06-10,34.42,34.64,33.64,34.51,254384,0
2009-06-11,34.6,35.35,34.59,35.08,248463,0
2009-06-12,34.73,35.28,34.2,35.07,113478,0
2009-06-15,34.52,36.12,33.76,36.03,334976,0
2009-06-16,35.77,36.97,35.39,36.52,268401,0
2009-06-17,36.66,38.18,35.63,37.73,234610,0
2009-06-18,37.81,38.8,37.15,38.4,225566,0
2009-06-19,38.79,39.45,38.53,38.99,354756,0
2009-06-22,38.65,39.28,37.43,37.44,195295,0
2009-06-23,37.5,37.87,36.63,36.81,90547,0
2009-06-24,36.4,37.34,36.22,36.5,186618,0
2009-06-25,36.75,38.22,35.94,38.19,248109,0
2009-06-26,38.16,39.62,37.31,39.21,1492521,0
2009-06-29,38.97,39.21,38.1,38.29,163929,0
2009-06-30,38.68,39.84,38.48,39.55,254693,0
2009-07-01,39.91,39.91,38.53,39.04,165406,0
2009-07-02,38.64,39.04,37.23,37.51,158350,0
2009-07-06,37.3,37.3,35.7,36.27,280505,0
2009-07-07,36.17,36.73,35.46,35.53,97340,0
2009-07-08,35.73,36.37,34.98,35.38,117913,0
2009-07-09,35.51,35.51,34.34,35.11,143234,0
2009-07-10,35,35.49,34.72,34.9,71773,0
2009-07-13,35.09,35.89,33.4,35.02,122424,0
2009-07-14,35.02,35.81,34.24,35.63,171253,0
2009-07-15,35.58,36.55,35.43,36,205238,0
2009-07-16,35.78,36.4,35.78,36.2,147207,0
2009-07-17,36.3,36.4,35.85,35.99,184159,0
2009-07-20,36,36.3,35.41,35.5,142664,0
2009-07-21,35.72,36.29,34.25,35.04,169889,0
2009-07-22,34.83,35.99,34.83,35.55,271492,0
2009-07-23,35.43,35.86,35,35.45,324279,0
2009-07-24,35.17,35.55,34.35,34.55,182631,0
2009-07-27,34.55,34.95,33.54,34,296223,0
2009-07-28,33.76,34.31,33.33,34.24,368450,0
2009-07-29,33.66,35.08,33.16,34.83,217849,0
2009-07-30,34.92,35.92,34.5,35.02,149573,0
2009-07-31,35.21,35.81,34.81,35.37,192736,0
2009-08-03,35.27,35.62,34.83,35.44,240798,0
2009-08-04,35.5,36.93,35.5,36.32,265423,0
2009-08-05,33.66,34,31.54,33.57,1470267,0
2009-08-06,33.83,33.93,32.83,32.98,406396,0
2009-08-07,33.3,33.3,32.51,32.7,534277,0
2009-08-10,32.61,33.46,32.6,33.29,205241,0
2009-08-11,33.3,33.7,32.5,32.79,235898,0
2009-08-12,32.91,33.51,32.76,33.07,390162,0
2009-08-13,33.53,34.73,33.11,34.6,379229,0
2009-08-14,34.4,34.89,33.95,34.7,154886,0
2009-08-17,34.31,34.66,33.7,34.32,95659,0
2009-08-18,34.33,34.33,33.27,34.07,114684,0
2009-08-19,33.85,35,33.76,34.98,213551,0
2009-08-20,35,35.75,34.74,35.66,195019,0
2009-08-21,35.93,36.04,35.13,35.56,218243,0
2009-08-24,35.5,35.9,35.09,35.4,157452,0
2009-08-25,35.4,35.85,34.44,34.49,216672,0
2009-08-26,34.52,35.05,34.29,34.69,198666,0
2009-08-27,34.72,34.84,34.04,34.66,112264,0
2009-08-28,34.94,34.94,34.1,34.53,58029,0
2009-08-31,34.25,34.66,34.04,34.65,182041,0
2009-09-01,34.42,35.6,34.04,34.21,270622,0
2009-09-02,34.2,34.63,33.65,33.84,130446,0
2009-09-03,33.77,34.47,33.62,34.46,119757,0
2009-09-04,34.5,34.69,33.94,34.68,82070,0
2009-09-08,34.68,35.2,34.35,35.2,102337,0
2009-09-09,35.2,35.25,34.7,35.08,146637,0
2009-09-10,35.08,35.17,34.5,34.61,150325,0
2009-09-11,34.47,34.47,33.88,34.11,174093,0
2009-09-14,34.05,34.39,33.71,33.92,146563,0
2009-09-15,33.98,34.26,33.64,33.98,135505,0
2009-09-16,33.94,34.17,33.85,34.17,102574,0
2009-09-17,34.31,34.99,34.06,34.88,84924,0
2009-09-18,34.83,34.97,34.55,34.7,295218,0
2009-09-21,34.61,35.95,34.61,35.78,268512,0
2009-09-22,35.7,35.97,34.92,35,136931,0
2009-09-23,35.14,35.38,34.33,34.41,174159,0
2009-09-24,34.44,34.63,33.83,33.88,109730,0
2009-09-25,33.92,33.92,33.28,33.73,71376,0
2009-09-28,33.73,34.5,33.62,34.38,120647,0
2009-09-29,34.3,34.74,34.15,34.4,186680,0
2009-09-30,34.52,34.75,34.21,34.73,100250,0
2009-10-01,35,35.01,34.17,34.36,103808,0
2009-10-02,34.07,35,34.01,34.73,142459,0
2009-10-05,34.88,34.88,34.17,34.35,118545,0
2009-10-06,34.48,34.6,34.11,34.6,154766,0
2009-10-07,34.5,35.38,34.28,35.34,206725,0
2009-10-08,35.46,37.05,34.93,36.83,244374,0
2009-10-09,36.9,37.15,36.47,37,303812,0
2009-10-12,36.89,37.08,36.33,36.49,290013,0
2009-10-13,36.39,36.69,35.79,36.66,132620,0
2009-10-14,36.81,37,36.2,36.85,118741,0
2009-10-15,36.59,37.1,35.5,36.38,159621,0
2009-10-16,36.35,36.47,35.21,35.64,184033,0
2009-10-19,35.82,36.61,35.49,36,109328,0
2009-10-20,35.92,36.48,35.56,36.39,115910,0
2009-10-21,36.45,37,36.34,36.47,238776,0
2009-10-22,36.26,37.21,35.56,36.55,185883,0
2009-10-23,36.57,36.89,35.71,35.88,96263,0
2009-10-26,36,36.27,34.93,35.18,85569,0
2009-10-27,35.13,35.65,34.56,34.61,72768,0
2009-10-28,32.85,34.24,32,33.15,406662,0
2009-10-29,33.24,33.24,32.18,32.43,285574,0
2009-10-30,32.34,32.55,31.86,31.9,201412,0
2009-11-02,31.91,32.4,31.1,32.21,233908,0
2009-11-03,31.99,32.42,31.65,32.25,144206,0
2009-11-04,32.32,32.63,31.76,31.92,208021,0
2009-11-05,32.15,33.24,31.96,32.53,409580,0
2009-11-06,34.24,35.03,33.24,33.97,436745,0
2009-11-09,34.21,34.48,31.83,33.39,442113,0
2009-11-10,33.35,33.59,32.51,32.73,263735,0
2009-11-11,32.96,33.19,32.6,32.85,225083,0
2009-11-12,32.85,33.08,32.7,32.93,173524,0
2009-11-13,32.88,33.13,32.66,33.13,159766,0
2009-11-16,33.24,34.5,33,33.78,206915,0
2009-11-17,33.75,34.39,33.27,34.3,123227,0
2009-11-18,34.48,34.48,33.51,33.71,53665,0
2009-11-19,33.51,33.51,32.33,32.38,149571,0
2009-11-20,32.18,32.61,31.95,32.14,92473,0
2009-11-23,32.43,32.87,32.38,32.8,51707,0
2009-11-24,32.71,32.71,31.78,32.37,122239,0
2009-11-25,32.34,32.59,32.05,32.19,35525,0
2009-11-27,31.81,32.15,31.55,31.57,40231,0
2009-11-30,31.64,32.23,30.87,32.03,134083,0
2009-12-01,32.25,32.29,31.05,31.46,219582,0
2009-12-02,31.46,31.77,30.89,31.13,213163,0
2009-12-03,31.16,31.33,30.3,30.3,192499,0
2009-12-04,30.57,31.39,30.45,31.23,237222,0
2009-12-07,31.21,32.05,30.68,32,166495,0
2009-12-08,31.81,32.73,31.81,32.47,165242,0
2009-12-09,32.38,32.89,32.14,32.88,87154,0
2009-12-10,32.84,33.17,32.46,32.86,81044,0
2009-12-11,32.84,33.39,32.66,33.38,96653,0
2009-12-14,33.43,34.64,33.3,34.41,130321,0
2009-12-15,34.3,34.84,33.87,34.4,97154,0
2009-12-16,34.57,34.57,33.77,34.24,132718,0
2009-12-17,34.24,34.81,33.35,33.53,183990,0
2009-12-18,33.8,34.11,31.88,32.79,593567,0
2009-12-21,32.96,33.31,32.7,32.84,103919,0
2009-12-22,32.8,33.39,32.79,33.12,154844,0
2009-12-23,33.25,33.7,33.18,33.32,84607,0
2009-12-24,33.27,33.75,33.1,33.69,49535,0
2009-12-28,33.53,33.9,33.4,33.62,58310,0
2009-12-29,33.75,34.4,33.6,34.15,96638,0
2009-12-30,34.14,34.94,34.08,34.92,144679,0
2009-12-31,34.81,34.96,34.36,34.36,137261,0
2010-01-04,34.7,35.3,34.7,34.8,180987,0
2010-01-05,34.94,35.04,33.81,33.86,132162,0
2010-01-06,34.12,36.14,34,35.48,281614,0
2010-01-07,35.5,36.24,34.99,36.2,157062,0
2010-01-08,35.97,37.25,35.97,37.21,163031,0
2010-01-11,37.18,37.38,36.71,37.04,132255,0
2010-01-12,36.81,37.5,36.58,37.06,68140,0
2010-01-13,37.01,38.06,36.75,37.86,114679,0
2010-01-14,37.77,38.56,37.55,38.26,104812,0
2010-01-15,38.45,38.45,37,37.29,182674,0
2010-01-19,37.4,37.78,37.14,37.7,99083,0
2010-01-20,37.46,37.73,36.8,37.26,71162,0
2010-01-21,37.4,38.15,36.58,36.64,132763,0
2010-01-22,36.64,37.35,36.06,37.07,92370,0
2010-01-25,37.09,37.45,36.47,37.03,99189,0
2010-01-26,36.87,37.14,36.68,36.83,101774,0
2010-01-27,36.64,38.36,36.64,38.25,128677,0
2010-01-28,38.17,39.8,38.12,39.67,314303,0
2010-01-29,39.81,39.81,38.09,38.14,462128,0
2010-02-01,38.09,38.56,37.5,37.75,203062,0
2010-02-02,37.9,38.35,37.42,38.19,232142,0
2010-02-03,38.01,39.79,37.52,39.45,197763,0
2010-02-04,39.51,39.65,38.26,39.25,219440,0
2010-02-05,39.36,40.2,38.18,38.73,234499,0
2010-02-08,38.6,39.18,38.16,38.72,79657,0
2010-02-09,38.93,39.36,38.55,39.12,116294,0
2010-02-10,38.94,39.86,38.94,39.79,168128,0
2010-02-11,39.62,39.85,39.16,39.84,89873,0
2010-02-12,39.66,40.5,39.03,40.5,115897,0
2010-02-16,40.5,40.53,39.86,40.3,68667,0
2010-02-17,40.42,40.56,39.13,40.18,88462,0
2010-02-18,40.29,40.94,40.06,40.72,118939,0
2010-02-19,40.76,40.76,39.74,40.34,236262,0
2010-02-22,40.27,40.35,39.19,39.49,184887,0
2010-02-23,42.24,42.7,41.34,42.45,783383,0
2010-02-24,42.61,43,41.62,42.91,242525,0
2010-02-25,42.55,43.76,42.32,43.64,145685,0
2010-02-26,43.52,43.64,42.85,43.26,89411,0
2010-03-01,43.28,44.38,43.25,43.52,128890,0
2010-03-02,43.53,43.83,43.25,43.39,116904,0
2010-03-03,43.55,44.31,43.15,44.19,119155,0
2010-03-04,44.1,44.42,43.63,43.97,81163,0
2010-03-05,43.75,43.93,43.11,43.61,143599,0
2010-03-08,43.39,44.36,42.88,43.94,145385,0
2010-03-09,43.7,44.1,43.08,43.44,158191,0
2010-03-10,43.3,44.91,43.25,44.77,102142,0
2010-03-11,44.52,45.71,44.39,45.61,97482,0
2010-03-12,44.26,44.86,43.77,44.2,138902,0
2010-03-15,44.05,44.81,43.96,44.63,110798,0
2010-03-16,44.56,45.73,44.44,45.73,70962,0
2010-03-17,45.63,46.79,45.45,46.14,119273,0
2010-03-18,46.28,47.2,45.94,46.73,57489,0
2010-03-19,46.99,46.99,45.38,45.52,119729,0
2010-03-22,45.48,46.69,44.8,46.3,81774,0
2010-03-23,46.42,47,45.85,46.75,101332,0
2010-03-24,46.5,46.63,44.93,45.03,82037,0
2010-03-25,45.29,46.05,44.62,44.95,62634,0
2010-03-26,45.24,47.21,45.24,45.79,152919,0
2010-03-29,45.85,46.57,45.44,46.03,110987,0
2010-03-30,46.19,47.23,46.19,46.91,192856,0
2010-03-31,46.93,47,46.54,46.6,97379,0
2010-04-01,46.6,47,46.23,46.39,70053,0
2010-04-05,46.61,46.71,45.76,46.27,38961,0
2010-04-06,46,46.43,45.84,45.95,70933,0
2010-04-07,45.66,46.2,45.62,46.02,101192,0
2010-04-08,46.19,46.27,45.5,45.71,90548,0
2010-04-09,45.84,46.24,45.27,46.03,77736,0
2010-04-12,46,46,45,45.5,81216,0
2010-04-13,45.54,45.88,45.22,45.84,85375,0
2010-04-14,46,46,45.08,45.29,204127,0
2010-04-15,45.3,45.99,45.07,45.86,128196,0
2010-04-16,45.95,45.99,45.52,45.8,160204,0
2010-04-19,45.86,46.01,45.65,46.01,75791,0
2010-04-20,45.95,46,45.59,46,95524,0
2010-04-21,46,46.1,45.66,45.77,195044,0
2010-04-22,45.46,46.4,45,46.07,165512,0
2010-04-23,45.94,46.24,45.34,46.16,209939,0
2010-04-26,46,46,44.95,44.95,53959,0
2010-04-27,44.81,45.13,43.06,44.02,126148,0
2010-04-28,43.92,44.45,43.21,44.25,76456,0
2010-04-29,41.36,44.77,41.36,44.33,169201,0
2010-04-30,44.36,44.5,42.35,42.35,104640,0
2010-05-03,42.55,44.99,42.13,44.51,132920,0
2010-05-04,44.05,44.09,42.83,42.97,139482,0
2010-05-05,42.69,43.38,42.54,42.96,100988,0
2010-05-06,42.78,44.44,41.5,42.35,173285,0
2010-05-07,42.26,42.67,40.51,42,225727,0
2010-05-10,42.9,43.62,42.06,42.91,134425,0
2010-05-11,42.6,43.09,42.38,42.8,146982,0
2010-05-12,42.77,44.86,42.53,44.86,179886,0
2010-05-13,44.88,45.46,44.31,45.28,124621,0
2010-05-14,44.99,45.63,44.18,44.94,108695,0
2010-05-17,45.19,45.6,43.43,45.45,141922,0
2010-05-18,45.8,46.29,44.3,44.62,110781,0
2010-05-19,44.46,44.86,43.7,44.06,130212,0
2010-05-20,43.52,44.14,42,42.9,229569,0
2010-05-21,42.47,42.78,41.39,41.65,142052,0
2010-05-24,41.51,42.17,41.03,41.88,108952,0
2010-05-25,41.2,42.01,40.91,41.39,124703,0
2010-05-26,41.5,42.23,41.41,41.68,98048,0
2010-05-27,42.32,42.32,41.17,41.58,179634,0
2010-05-28,41.41,41.75,40.89,40.89,112302,0
2010-06-01,40.41,41.18,40.27,40.35,156234,0
2010-06-02,40.44,41.2,40.39,41.13,126663,0
2010-06-03,41.36,42.46,41.36,42.24,292125,0
2010-06-04,42,46.82,42,46.24,679968,0
2010-06-07,46.2,48.17,46.05,46.45,403370,0
2010-06-08,46.77,46.77,45.33,46.14,472646,0
2010-06-09,46.53,46.75,44.82,45.5,222408,0
2010-06-10,45.58,46.64,45.36,46.16,146671,0
2010-06-11,45.76,48.26,45.76,47.48,178912,0
2010-06-14,47.86,48.15,46.49,46.62,203787,0
2010-06-15,45.54,46.46,44.68,46.28,257130,0
2010-06-16,46.04,47.91,44.68,47.31,196012,0
2010-06-17,47.7,47.99,47.23,47.34,103497,0
2010-06-18,47.6,48.49,47.15,47.99,308356,0
2010-06-21,48.33,48.95,47.97,48,148832,0
2010-06-22,48,48,46.3,46.44,115746,0
2010-06-23,46.27,46.45,45.22,45.39,133792,0
2010-06-24,45.15,46.21,44.74,45.57,116816,0
2010-06-25,45.56,46.05,45,45.42,184964,0
2010-06-28,45.45,45.91,45,45.37,61314,0
2010-06-29,44.83,44.87,43.79,44.41,139635,0
2010-06-30,44.28,44.71,43.65,43.7,144767,0
2010-07-01,43.62,44.27,41.9,42.42,247023,0
2010-07-02,42.57,42.88,40.67,41.4,200710,0
2010-07-06,41.64,42.57,41,41.3,195339,0
2010-07-07,41.49,43.2,41.11,42.98,269064,0
2010-07-08,43.29,43.29,42.25,43.24,116266,0
2010-07-09,43.3,43.3,42.73,43.15,110874,0
2010-07-12,43.01,43.32,42.33,42.43,109234,0
2010-07-13,42.82,43.86,42.53,43.54,138528,0
2010-07-14,43.41,44.23,43.41,44.14,87635,0
2010-07-15,44.2,44.2,42.04,43.05,159179,0
2010-07-16,42.7,43.05,42.23,42.67,148428,0
2010-07-19,42.68,44.6,42.68,43.98,109349,0
2010-07-20,43.75,44.91,43.56,44.74,68953,0
2010-07-21,44.96,44.96,43.06,43.15,133271,0
2010-07-22,43.55,44.18,42.77,43.98,296182,0
2010-07-23,43.96,46.58,43.27,46.03,274362,0
2010-07-26,46.23,46.51,45.23,45.98,125091,0
2010-07-27,46.27,46.3,45.68,45.9,132860,0
2010-07-28,45.93,46.17,45.1,45.44,74189,0
2010-07-29,45.75,45.87,44.68,45.19,149423,0
2010-07-30,44.77,45.21,44.35,44.66,258490,0
2010-08-02,45.11,45.22,44.41,44.78,160336,0
2010-08-03,44.59,45.07,43.94,44.63,123797,0
2010-08-04,44.61,44.84,44.25,44.79,173230,0
2010-08-05,44.41,44.48,42.16,42.67,967313,0
2010-08-06,29.5,31.6,28.5,28.96,6129565,0
2010-08-09,29.2,29.25,27.51,27.71,963293,0
2010-08-10,27.48,28.1,26.21,27.59,992860,0
2010-08-11,27.26,27.79,26.48,26.57,864693,0
2010-08-12,26.35,26.65,25.51,25.63,465280,0
2010-08-13,25.51,25.93,24.54,24.7,585428,0
2010-08-16,23.84,25,23.84,24.92,652037,0
2010-08-17,25.09,25.29,24.41,24.56,407829,0
2010-08-18,24.55,25.75,24.55,25.29,271785,0
2010-08-19,25.32,25.32,24.75,25.04,242448,0
2010-08-20,25.06,25.3,24.35,24.95,195587,0
2010-08-23,25.03,25.25,24.76,24.81,232633,0
2010-08-24,24.6,25.31,24.51,24.67,271383,0
2010-08-25,24.5,24.92,24.15,24.69,247299,0
2010-08-26,24.79,26.01,24.57,25.56,221289,0
2010-08-27,25.65,25.78,24.81,24.9,208308,0
2010-08-30,24.79,25.4,24.76,24.91,134241,0
2010-08-31,24.97,24.97,24.6,24.85,256188,0
2010-09-01,25.09,25.64,25,25.58,111536,0
2010-09-02,25.46,26.4,25.21,26.33,148410,0
2010-09-03,26.51,26.83,26.09,26.41,94629,0
2010-09-07,26.4,26.66,26,26.21,144640,0
2010-09-08,26.05,26.75,26,26.5,279094,0
2010-09-09,26.73,27.15,26.4,27.11,143027,0
2010-09-10,27.02,27.38,26.7,26.95,97971,0
2010-09-13,27.15,28.19,26.86,28.11,215593,0
2010-09-14,28.11,28.27,27.72,27.83,157613,0
2010-09-15,27.86,28.13,27.55,27.96,121193,0
2010-09-16,27.97,29.27,27.41,29.15,493191,0
2010-09-17,29.34,30.38,28.86,29.64,349001,0
2010-09-20,29.7,30.35,29.66,30.31,168312,0
2010-09-21,30.21,30.79,30.16,30.4,215914,0
2010-09-22,30.44,31.88,30.29,31.17,455315,0
2010-09-23,31,32.67,30.57,31.44,290086,0
2010-09-24,31.72,32.45,31.23,32.08,155730,0
2010-09-27,32.2,32.43,31.16,31.89,208500,0
2010-09-28,32.02,32.38,31.17,32.3,162693,0
2010-09-29,32.29,32.62,31.86,32.41,130503,0
2010-09-30,32.66,33.31,32.15,32.86,180422,0
2010-10-01,33.13,33.5,32.42,33.3,135039,0
2010-10-04,33.09,33.3,31.9,32.21,131375,0
2010-10-05,32.53,33.13,32.44,32.86,266402,0
2010-10-06,32.66,33.07,32.41,32.79,143417,0
2010-10-07,32.99,33.65,32.72,32.83,248097,0
2010-10-08,32.85,33.1,32.58,32.75,218821,0
2010-10-11,32.8,33.86,32.8,33.5,175905,0
2010-10-12,33.56,33.89,33.32,33.54,183439,0
2010-10-13,33.52,34.51,33.48,33.97,201542,0
2010-10-14,31.75,31.97,29.74,31.81,523218,0
2010-10-15,32.08,32.76,31.42,31.91,332267,0
2010-10-18,31.97,33.16,31.97,33.05,92521,0
2010-10-19,32.66,33.16,31.86,32.18,122167,0
2010-10-20,32.35,33.1,32.35,32.9,61322,0
2010-10-21,33.07,33.5,32.5,32.8,101794,0
2010-10-22,32.95,33.8,32.81,33.23,133296,0
2010-10-25,33.43,33.78,33.18,33.27,124099,0
2010-10-26,33.08,33.1,29.91,30,485305,0
2010-10-27,29.8,30,29.15,29.7,287176,0
2010-10-28,29.87,29.87,27.71,28.04,442605,0
2010-10-29,28.02,28.3,27.78,27.96,566744,0
2010-11-01,27.93,28.17,26.19,26.32,708141,0
2010-11-02,26.6,27.3,26.15,27.02,547709,0
2010-11-03,26.99,28.15,26.99,28.04,283277,0
2010-11-04,28.23,29.49,26.75,27.14,359724,0
2010-11-05,27.35,27.48,26.52,26.75,309136,0
2010-11-08,26.75,27.41,26.75,27.07,225162,0
2010-11-09,30.32,33.43,30.25,33.11,1259987,0
2010-11-10,33.12,34.08,32.61,34.07,410420,0
2010-11-11,33.89,34.44,33.13,33.53,181579,0
2010-11-12,33.26,33.62,32.85,32.93,101332,0
2010-11-15,33.06,34.5,32.76,34.11,190468,0
2010-11-16,33.92,34.34,33.54,34.1,145542,0
2010-11-17,34.27,34.89,33.96,34.43,181171,0
2010-11-18,34.74,34.99,34.12,34.31,133089,0
2010-11-19,34.24,34.66,33.31,34.35,104188,0
2010-11-22,34.23,34.23,33.07,33.68,121463,0
2010-11-23,33.4,33.66,32.76,33.59,77103,0
2010-11-24,33.77,34.12,33.34,34.03,100360,0
2010-11-26,33.89,34.76,33.66,34.67,56159,0
2010-11-29,34.5,34.92,33.97,34.66,153226,0
2010-11-30,34.4,34.58,34,34.17,240862,0
2010-12-01,34.5,34.5,33,33.5,180276,0
2010-12-02,33.42,34.98,32.89,34.36,186979,0
2010-12-03,34.24,34.56,33.83,33.99,126335,0
2010-12-06,33.85,34.84,33.84,34.54,273075,0
2010-12-07,34.85,35.25,34.78,35.2,139873,0
2010-12-08,37.65,38.9,36.31,36.71,423102,0
2010-12-09,36.73,37.45,33.95,34.31,270586,0
2010-12-10,34.41,35.68,33.55,35.3,164487,0
2010-12-13,35.48,35.71,33.8,33.85,178547,0
2010-12-14,34.06,35.3,33.72,34.58,133544,0
2010-12-15,34.74,34.91,34.15,34.76,137546,0
2010-12-16,34.77,35.32,34.54,34.75,85908,0
2010-12-17,34.86,35.67,34.6,35.52,136525,0
2010-12-20,35.64,36.03,35.3,35.81,94762,0
2010-12-21,36.05,36.26,35.78,36.05,81122,0
2010-12-22,36.05,36.95,35.48,36.66,88084,0
2010-12-23,36.7,37.26,36.1,36.74,41258,0
2010-12-27,36.75,36.87,36.45,36.72,50752,0
2010-12-28,36.72,36.84,36.12,36.73,88352,0
2010-12-29,36.75,36.91,35.95,36.72,52857,0
2010-12-30,36.77,37.72,36.53,37.25,185150,0
2010-12-31,37.04,37.52,36.86,37.24,98151,0
2011-01-03,37.52,38.01,37.08,37.52,153669,0
2011-01-04,37.77,37.98,36.92,37.14,162253,0
2011-01-05,37.01,38.17,36.66,37.65,95526,0
2011-01-06,37.93,39.39,37.7,39.31,173664,0
2011-01-07,39.26,39.58,38.28,38.71,136498,0
2011-01-10,36.99,37.37,34.26,34.44,477792,0
2011-01-11,34.91,35.89,34.43,35.75,223227,0
2011-01-12,36.42,36.52,35.7,36,124077,0
2011-01-13,36.08,36.29,35.77,36,104805,0
2011-01-14,36.21,36.5,36,36.47,82809,0
2011-01-18,36.77,36.77,36.35,36.68,86666,0
2011-01-19,36.78,36.88,35.54,35.59,127859,0
2011-01-20,35.66,36.88,35.45,35.45,149732,0
2011-01-21,35.75,35.79,35.06,35.06,49094,0
2011-01-24,35.5,36.37,35.1,35.57,135127,0
2011-01-25,35.43,36.05,35.08,35.74,55236,0
2011-01-26,35.93,37.12,35.79,36.76,71312,0
2011-01-27,36.8,36.8,35.72,35.77,132876,0
2011-01-28,35.69,35.84,34,34.15,139894,0
2011-01-31,34.35,34.35,33.43,33.56,108753,0
2011-02-01,34.08,35.55,33.5,35.23,167203,0
2011-02-02,35.09,36.13,34.63,35.57,111595,0
2011-02-03,35.76,36.29,35.51,36.22,83424,0
2011-02-04,36.26,37.04,35.91,36.78,107273,0
2011-02-07,36.75,38.52,36.75,37.14,119683,0
2011-02-08,37.1,37.81,36.92,37.81,75347,0
2011-02-09,37.88,38,37.34,37.81,46643,0
2011-02-10,37.77,38.22,37.6,38.1,61013,0
2011-02-11,38.1,38.54,37.54,38.5,48480,0
2011-02-14,38.5,38.88,38.38,38.74,62219,0
2011-02-15,38.48,38.52,36.07,36.35,176362,0
2011-02-16,36.54,37.32,36.05,36.79,125502,0
2011-02-18,38.41,43.53,38.41,43.48,1586770,0
2011-02-22,42.71,43.42,41.65,41.98,432215,0
2011-02-23,41.15,42.33,40.6,41.23,270610,0
2011-02-24,41.13,43.12,40.81,42.83,278675,0
2011-02-25,42.92,43.21,42.21,43.11,159889,0
2011-02-28,42.63,43.25,41.82,42.42,145994,0
2011-03-01,42.68,42.97,41.94,42,147184,0
2011-03-02,41.81,42.44,41.76,42.07,158957,0
2011-03-03,42.49,43.49,42.31,43.29,153719,0
2011-03-04,43.09,43.75,42.6,43.44,242519,0
2011-03-07,43.85,43.85,42.03,42.34,105989,0
2011-03-08,43.83,43.83,42.1,42.28,120448,0
2011-03-09,42.08,42.57,41.95,42.07,117894,0
2011-03-10,41.86,43.49,41.62,41.81,149007,0
2011-03-11,41.84,42.13,40.99,41.51,75223,0
2011-03-14,41.14,41.81,40.73,41.56,67886,0
2011-03-15,41.16,42.12,40.75,40.94,158104,0
2011-03-16,40.83,41.06,39.86,39.86,96211,0
2011-03-17,40.4,40.78,39.26,39.53,78574,0
2011-03-18,39.98,40.45,39.3,39.89,169514,0
2011-03-21,40.29,41.25,40.24,40.94,128087,0
2011-03-22,41.41,41.57,41.02,41.25,62361,0
2011-03-23,41.15,41.21,40.65,40.9,81544,0
2011-03-24,41.08,41.48,39.9,40.75,137335,0
2011-03-25,40.18,40.97,39.79,39.86,98170,0
2011-03-28,40.03,40.72,39.84,40.02,93379,0
2011-03-29,39.56,39.84,37.92,39.17,156526,0
2011-03-30,39.06,40.44,39,40.09,68866,0
2011-03-31,40.09,40.77,39.94,40.45,88801,0
2011-04-01,40.45,41.41,40.45,40.85,90086,0
2011-04-04,41.25,41.35,40.13,41.16,93767,0
2011-04-05,41.04,42.23,40.85,41.43,47650,0
2011-04-06,42,42.92,41.61,42.7,237284,0
2011-04-07,42.79,43.07,41.58,41.88,65376,0
2011-04-08,42.17,42.17,41.79,41.95,66258,0
2011-04-11,42,42.55,41.68,41.96,79891,0
2011-04-12,41.8,42.21,41.45,41.55,83314,0
2011-04-13,41.65,42.04,41.45,41.72,95731,0
2011-04-14,41.54,42.03,41.5,42.03,61949,0
2011-04-15,41.89,42.19,41,42.09,111508,0
2011-04-18,41.75,42,41.27,41.91,54842,0
2011-04-19,42.09,42.15,40.7,41.3,90717,0
2011-04-20,41.6,42.12,40.8,41.34,60886,0
2011-04-21,41.93,43.27,41.51,43.24,134515,0
2011-04-25,42.95,43.77,42.1,43.64,91071,0
2011-04-26,43.7,44.96,43.05,44.25,113146,0
2011-04-27,44.18,44.52,42.61,43.18,112683,0
2011-04-28,43.2,43.68,42.52,42.66,78785,0
2011-04-29,42.78,43.27,41.56,42.25,136544,0
2011-05-02,42.58,42.96,42.03,42.77,101970,0
2011-05-03,42.78,43.56,42.73,43.01,83702,0
2011-05-04,42.98,43.2,42.18,42.81,66316,0
2011-05-05,42.36,43.8,41.7,43.2,89770,0
2011-05-06,43.5,43.65,42.62,43,124647,0
2011-05-09,42.88,44.1,42.67,43.61,140254,0
2011-05-10,43.5,45.27,43.5,45.19,136268,0
2011-05-11,44.59,45.33,42.87,42.98,220134,0
2011-05-12,42.87,43.88,42.29,43.87,120358,0
2011-05-13,44.25,44.72,43.64,44.05,79311,0
2011-05-16,43.84,44.27,43.4,43.4,85360,0
2011-05-17,43.4,44.61,43.26,43.48,121666,0
2011-05-18,43.61,44.29,43.42,43.88,73043,0
2011-05-19,44.58,44.58,43.65,43.81,60903,0
2011-05-20,44.04,44.18,43.4,43.51,93653,0
2011-05-23,43.32,43.62,43.17,43.29,88544,0
2011-05-24,43.5,44.33,43.32,43.4,73280,0
2011-05-25,43.46,44.35,43.38,44.03,57053,0
2011-05-26,43.9,44.35,43.13,43.66,74229,0
2011-05-27,43.72,44.2,43.71,43.8,41014,0
2011-05-31,44.07,44.38,43.15,43.78,127159,0
2011-06-01,43.66,44.07,43.4,43.5,115618,0
2011-06-02,47.53,47.53,43.58,44.21,158559,0
2011-06-03,43.84,44.55,43.5,43.9,82188,0
2011-06-06,43.94,44.3,43.23,43.45,75987,0
2011-06-07,43.74,44.04,42.38,43.12,119709,0
2011-06-08,42.96,43.38,41.77,41.8,109040,0
2011-06-09,41.95,42.51,41.68,42.25,63761,0
2011-06-10,42.04,42.24,40.25,40.47,116513,0
2011-06-13,40.47,41.09,40,40.37,102937,0
2011-06-14,40.72,41.74,40.55,41.48,72086,0
2011-06-15,41.18,41.97,40.06,40.49,74214,0
2011-06-16,40.5,44.99,40.23,40.84,70173,0
2011-06-17,40.94,41.7,40.38,41.51,233939,0
2011-06-20,40.21,42.42,40.21,41.55,66531,0
2011-06-21,41.86,42.39,40.94,42.2,53898,0
2011-06-22,41.96,42.54,41.64,41.71,44256,0
2011-06-23,41.37,42.77,41.17,42.68,89896,0
2011-06-24,42.72,42.85,41.62,42.61,192991,0
2011-06-27,42.48,43.6,42.07,43.47,74382,0
2011-06-28,43.68,44.49,43.11,44.39,56603,0
2011-06-29,43.62,44.56,42.76,43.79,130267,0
2011-06-30,43.98,44.96,43.73,44.51,128160,0
2011-07-01,44.7,46.06,44.26,45.67,156965,0
2011-07-05,45.69,46.13,45.03,45.61,116125,0
2011-07-06,45.52,46.75,45.52,45.89,61718,0
2011-07-07,47.22,48.39,46.38,47.76,117697,0
2011-07-08,47.4,48.85,47.14,48.61,80388,0
2011-07-11,48.06,48.06,47.1,47.29,58991,0
2011-07-12,47.15,48.56,47.15,48.35,55957,0
2011-07-13,48.7,48.88,48,48.4,93970,0
2011-07-14,48.56,48.56,46.7,47.1,206956,0
2011-07-15,47.1,47.92,44.76,47.85,89433,0
2011-07-18,48,48.07,47.18,47.55,49698,0
2011-07-19,47.8,48.94,47.8,48.63,84192,0
2011-07-20,48.77,49.11,48.09,49,72713,0
2011-07-21,47,49.03,47,48.95,108292,0
2011-07-22,49,49.29,47.97,48.88,59918,0
2011-07-25,48.28,49.22,47.88,48.32,122018,0
2011-07-26,48.23,48.82,47.37,47.46,113445,0
2011-07-27,47.33,47.94,46.01,46.34,144218,0
2011-07-28,46.55,46.9,45.1,45.19,92973,0
2011-07-29,45,45.74,44.52,45.57,108587,0
2011-08-01,46.14,47.18,45.25,45.58,99309,0
2011-08-02,45.44,46.17,43.96,45.29,129340,0
2011-08-03,45.55,47.97,45.5,46.73,213416,0
2011-08-04,46.36,47.6,45.82,46.2,281798,0
2011-08-05,46.58,46.64,43.96,44.44,289820,0
2011-08-08,43.3,45.62,41.14,41.18,322906,0
2011-08-09,41.91,43.86,40.69,41.99,417422,0
2011-08-10,40.66,41.27,39.48,40.01,283075,0
2011-08-11,39.55,42.01,39.51,41.46,297011,0
2011-08-12,41.94,43.28,40.57,42.79,258853,0
2011-08-15,42.54,42.61,38.75,39.64,373006,0
2011-08-16,39.16,40.15,38.29,38.69,241168,0
2011-08-17,39.08,39.11,37.69,38.14,146591,0
2011-08-18,37.14,37.51,36.06,36.18,240491,0
2011-08-19,35.71,36.62,34.4,34.84,235359,0
2011-08-22,36.14,36.77,34.93,35.24,311136,0
2011-08-23,35.42,37.96,35.22,37.94,254240,0
2011-08-24,37.3,39.24,37.25,39.16,202177,0
2011-08-25,38.81,39.57,37.61,38.55,232562,0
2011-08-26,38.22,39.27,37.46,38.82,76955,0
2011-08-29,39.21,40.78,38.06,40.7,104372,0
2011-08-30,40.43,41.54,39.67,41.35,131805,0
2011-08-31,41.46,41.78,40.77,41.22,259747,0
2011-09-01,41.31,41.45,39.1,39.89,155559,0
2011-09-02,38.46,39.76,38.46,38.73,83542,0
2011-09-06,37.61,39.03,37.61,38.91,116458,0
2011-09-07,39.64,40.8,38.96,40.57,124314,0
2011-09-08,40.3,41.24,39.96,39.98,79375,0
2011-09-09,39.63,40.01,38.9,39.53,141293,0
2011-09-12,38.92,39.98,38.63,39.92,84322,0
2011-09-13,40.07,40.79,39.42,40.02,264624,0
2011-09-14,40.37,41.27,40,40.43,215358,0
2011-09-15,40.77,40.79,38.78,39.38,325029,0
2011-09-16,39.3,39.3,38.12,38.52,163612,0
2011-09-19,37.47,38.74,37.47,38.33,112371,0
2011-09-20,38.49,39.05,37.14,37.15,85167,0
2011-09-21,37.27,37.81,36.03,36.25,142866,0
2011-09-22,35.44,35.99,33.65,34.05,303461,0
2011-09-23,34.29,34.85,33.38,34.76,199452,0
2011-09-26,34.94,35.45,33.44,35.24,134967,0
2011-09-27,36.15,36.9,35.46,36.22,221389,0
2011-09-28,36.63,36.63,34.89,34.9,104030,0
2011-09-29,35.18,36.18,33.82,34.82,133153,0
2011-09-30,34.3,35,33.81,34,273901,0
2011-10-03,33.6,34.07,32.02,32.53,289337,0
2011-10-04,32.45,35.57,32.02,35.5,336080,0
2011-10-05,34.43,36.28,34.42,35.76,134605,0
2011-10-06,35.82,37.27,35.48,37.17,91199,0
2011-10-07,37.96,37.96,35.17,35.32,87517,0
2011-10-10,35.99,37.24,35.58,36.58,130408,0
2011-10-11,36.28,37.16,36.1,36.91,111875,0
2011-10-12,37.24,38.52,37.11,38.27,96149,0
2011-10-13,38,38.37,37.71,38.02,80868,0
2011-10-14,38.29,38.69,37.38,38.63,76721,0
2011-10-17,38.13,38.48,37.56,37.76,186189,0
2011-10-18,37.55,37.55,27.2,31.01,2175137,0
2011-10-19,31.11,31.99,30.05,30.92,712570,0
2011-10-20,31.06,31.82,30.34,31.69,398448,0
2011-10-21,32.26,32.32,31.69,32.12,460135,0
2011-10-24,31.79,35.03,31.78,34.31,343043,0
2011-10-25,33.97,34.93,33.41,33.55,142848,0
2011-10-26,33.66,35.72,32.24,34.87,341345,0
2011-10-27,36.61,37.7,35.79,37.01,279286,0
2011-10-28,36.88,37.45,36.11,36.57,106808,0
2011-10-31,35.95,36.86,35.46,35.81,161234,0
2011-11-01,34.65,35.79,34.34,34.75,215771,0
2011-11-02,35.07,35.07,33.63,34.16,150214,0
2011-11-03,34.65,35.35,33.84,35.08,178289,0
2011-11-04,34.79,35.56,33.59,35.43,60846,0
2011-11-07,35.45,36.21,34.43,34.58,211091,0
2011-11-08,34.04,36.88,33.42,36.58,308159,0
2011-11-09,35.72,36.85,35.68,35.99,174392,0
2011-11-10,36.17,36.78,35.83,36.15,249724,0
2011-11-11,36.5,37.84,36.25,37.64,127881,0
2011-11-14,37.52,37.52,36.63,37.07,88994,0
2011-11-15,36.82,38.25,36.33,37.2,188413,0
2011-11-16,37.34,37.62,36.61,36.88,151905,0
2011-11-17,36.71,37.71,36.29,36.75,131111,0
2011-11-18,36.75,37.66,35.66,36,188861,0
2011-11-21,35.3,35.9,35,35.85,223082,0
2011-11-22,35.73,37.25,35.73,37.24,258712,0
2011-11-23,36.89,37.79,36.48,36.99,620188,0
2011-11-25,37.87,37.87,36.11,36.43,98079,0
2011-11-28,37.52,37.52,36.26,36.56,177530,0
2011-11-29,36.53,37.76,36.53,37.36,302413,0
2011-11-30,38.2,39.29,37.66,38.32,198076,0
2011-12-01,37.5,38.36,37.5,38.28,155826,0
2011-12-02,38.7,39.26,38.31,38.5,139144,0
2011-12-05,39.13,39.13,38.1,38.32,106565,0
2011-12-06,38.3,38.75,38.13,38.25,102266,0
2011-12-07,38.06,38.34,37.35,38.27,138870,0
2011-12-08,37.95,38.26,37.13,37.14,124152,0
2011-12-09,37.31,39.87,36.51,39.59,150022,0
2011-12-12,39.26,39.56,38.52,39.56,242188,0
2011-12-13,39.72,40.28,39.32,39.77,240072,0
2011-12-14,39.86,40.22,39.04,40.03,255303,0
2011-12-15,40.18,41.22,39.92,40.69,297438,0
2011-12-16,40.93,42.12,40.54,41.57,417919,0
2011-12-19,41.84,42.82,41.75,41.9,198677,0
2011-12-20,42.28,42.89,41.9,42.82,191314,0
2011-12-21,42.52,43.97,42.32,43.94,242626,0
2011-12-22,44.02,44.71,43.75,43.9,233334,0
2011-12-23,44.07,44.75,43.47,43.7,231826,0
2011-12-27,43.68,45.23,43.53,45.1,201580,0
2011-12-28,45,45,43.29,43.56,117492,0
2011-12-29,43.78,44.17,43.56,43.6,139902,0
2011-12-30,43.805,43.805,42.91,43.28,205300,0
2012-01-03,44.15,44.35,42.5,42.85,210277,0
2012-01-04,42.77,43,41.99,42.88,261636,0
2012-01-05,42.89,43.7,42.48,42.66,329624,0
2012-01-06,42.56,43,42.16,42.53,163282,0
2012-01-09,42.61,42.74,41.94,42.25,296526,0
2012-01-10,42.97,43.59,42.73,43.41,171639,0
2012-01-11,43.01,44.05,42.94,44,102256,0
2012-01-12,44.2,44.93,44.17,44.74,158985,0
2012-01-13,44.93,44.97,44.08,44.81,109995,0
2012-01-17,44.86,46.17,44.81,45.29,184086,0
2012-01-18,46.96,46.96,42.93,43,500156,0
2012-01-19,43.01,44.1,42.24,42.63,261883,0
2012-01-20,43.22,43.23,41.72,42.05,202161,0
2012-01-23,41.58,42.15,40.7,41,175921,0
2012-01-24,41.25,42.03,40.58,41.96,201144,0
2012-01-25,41.88,42.86,41.51,42.66,121481,0
2012-01-26,42.71,42.83,41.02,41.28,80346,0
2012-01-27,40.16,41.58,40.16,41.32,95225,0
2012-01-30,41.24,41.24,40.42,40.59,102388,0
2012-01-31,40.51,41.27,40.17,40.19,166763,0
2012-02-01,40.13,42.08,40.01,42.04,195470,0
2012-02-02,41.88,42.47,41,41.19,124174,0
2012-02-03,41.81,41.89,41.29,41.46,150822,0
2012-02-06,41.03,41.23,40.25,40.55,86082,0
2012-02-07,40.38,40.62,40.06,40.47,166978,0
2012-02-08,40.97,41.41,40.38,41.14,120353,0
2012-02-09,41.33,42.31,41.2,41.92,107994,0
2012-02-10,41.62,41.62,40.48,40.65,117026,0
2012-02-13,41.26,41.73,40.55,41.55,97276,0
2012-02-14,41.39,41.44,40.7,41.29,130224,0
2012-02-15,41.41,41.94,41.37,41.67,147583,0
2012-02-16,41.49,42.26,40.94,41.79,122101,0
2012-02-17,41.78,42.61,41.36,42.02,115957,0
2012-02-21,42.18,42.68,41.65,42.12,117491,0
2012-02-22,41.75,42.73,41.75,42.7,106916,0
2012-02-23,42.6,43.27,42.57,43,101994,0
2012-02-24,43.05,43.54,43,43.31,83363,0
2012-02-27,43.22,44.37,43,43.96,146648,0
2012-02-28,43.46,43.78,40.97,41.33,416686,0
2012-02-29,42.74,44.13,38.78,39.16,779490,0
2012-03-01,39.06,39.28,37.78,38.89,296899,0
2012-03-02,38.8,38.99,37.95,38.26,165162,0
2012-03-05,38.34,39.02,37.83,38.54,231664,0
2012-03-06,38.12,38.69,37.83,38.24,138559,0
2012-03-07,38.41,38.65,38.09,38.3,214047,0
2012-03-08,38.42,39.17,38.25,39.03,167441,0
2012-03-09,38.97,39.51,38.88,39,178084,0
2012-03-12,39.1,39.57,38.9,39.48,366641,0
2012-03-13,39.77,40,39.37,39.98,161735,0
2012-03-14,40,40.08,39.09,39.42,229117,0
2012-03-15,39.34,39.43,38.52,39.26,217627,0
2012-03-16,39.32,40,38.71,39.47,218511,0
2012-03-19,39.81,39.9,39.29,39.63,127840,0
2012-03-20,39.51,39.87,39.13,39.52,102508,0
2012-03-21,39.58,39.84,39.07,39.38,123177,0
2012-03-22,39.15,39.35,38.39,38.56,134556,0
2012-03-23,38.52,38.66,37.69,38.23,180157,0
2012-03-26,38.8,39.37,38.58,38.9,234288,0
2012-03-27,38.45,38.74,37.9,38.03,398947,0
2012-03-28,37.47,38.56,37.02,37.47,190140,0
2012-03-29,37.4,38.38,36.87,38.24,152036,0
2012-03-30,38.53,38.53,37.975,38,115094,0
2012-04-02,37.8,38.33,37.68,38.32,131458,0
2012-04-03,39.19,39.9,38.08,38.25,219064,0
2012-04-04,37.83,38.16,37.33,37.75,269571,0
2012-04-05,37.37,37.87,37.15,37.82,106349,0
2012-04-09,37.31,37.49,36.64,36.92,145368,0
2012-04-10,36.96,37.1,36.35,36.5,230356,0
2012-04-11,36.8,37.36,36.1,37.23,137505,0
2012-04-12,37.52,37.95,36.96,37.82,92860,0
2012-04-13,37.9,38.11,36.61,36.75,143977,0
2012-04-16,36.76,36.76,35.41,36.1,113523,0
2012-04-17,36.3,36.83,35.74,35.76,656684,0
2012-04-18,35.55,35.9,35.07,35.15,315427,0
2012-04-19,35.09,35.41,34.61,35.09,191012,0
2012-04-20,35.27,35.52,34.97,35.05,141291,0
2012-04-23,34.69,34.73,33.81,34.49,109196,0
2012-04-24,34.39,35.31,34.39,34.98,306429,0
2012-04-25,35.29,35.59,34.55,34.81,127693,0
2012-04-26,34.83,35.48,34.83,35,134816,0
2012-04-27,34.87,35.35,34.15,34.84,187627,0
2012-04-30,34.83,35.28,34.67,34.72,128147,0
2012-05-01,34.58,34.86,33.29,33.52,227013,0
2012-05-02,33.46,33.59,32.55,33,158215,0
2012-05-03,33.04,33.16,31.83,31.9,182040,0
2012-05-04,31.79,31.93,30.84,31.11,222520,0
2012-05-07,31.17,31.57,30.65,31.1,227849,0
2012-05-08,30.99,31.22,30.63,30.89,172287,0
2012-05-09,30.78,31.1,30.72,30.89,207731,0
2012-05-10,30.93,32.51,30.93,31.87,381140,0
2012-05-11,27.75,30.56,27.06,28.09,1183674,0
2012-05-14,27.76,28.06,26.85,26.98,544418,0
2012-05-15,27.08,27.83,27.03,27.77,251440,0
2012-05-16,27.79,28.25,27.66,28.03,266297,0
2012-05-17,28.09,28.16,27.42,28.05,186302,0
2012-05-18,27.97,28.57,27.9,28.33,220040,0
2012-05-21,28.29,29.11,28.01,28.99,214739,0
2012-05-22,29.03,29.7,28.84,29.17,269119,0
2012-05-23,28.87,29.18,28.15,28.5,341537,0
2012-05-24,28.54,28.54,27.79,28.32,150825,0
2012-05-25,28.29,29.22,28.14,29.01,154991,0
2012-05-29,29.29,29.64,29.01,29.56,147401,0
2012-05-30,29.27,29.5,29.01,29.19,323105,0
2012-05-31,29.09,29.18,28.22,28.43,207480,0
2012-06-01,27.91,28.96,27.89,28.55,418505,0
2012-06-04,28.7,30.52,28.37,30.42,216154,0
2012-06-05,30.18,30.97,30.18,30.82,130845,0
2012-06-06,31.12,31.62,30.89,31.37,131922,0
2012-06-07,31.71,31.89,30.71,30.79,187148,0
2012-06-08,30.73,31.58,30.3,31.35,110969,0
2012-06-11,31.5,32.03,30.4,30.42,109039,0
2012-06-12,30.45,30.72,29.62,29.86,131241,0
2012-06-13,29.82,30.12,28.95,29.16,174094,0
2012-06-14,29.22,29.77,29.07,29.63,123598,0
2012-06-15,29.55,29.78,29.26,29.28,195486,0
2012-06-18,29.16,29.41,28.71,29.24,254071,0
2012-06-19,29.39,30.91,29.39,30.73,120134,0
2012-06-20,30.53,31.36,30.53,30.89,120449,0
2012-06-21,30.78,31.03,29.95,30.12,128951,0
2012-06-22,30.33,30.33,29.71,30.22,268499,0
2012-06-25,29.86,30.4,29.58,30.24,78614,0
2012-06-26,30.41,31.1,30.05,30.82,171492,0
2012-06-27,30.82,30.92,30.43,30.78,123521,0
2012-06-28,30.51,31.36,30.51,31.31,94181,0
2012-06-29,31.485,32.45,31.485,32,118866,0
2012-07-02,32,32,31.38,31.89,109252,0
2012-07-03,31.85,32.39,31.474,32.39,89135,0
2012-07-05,32.25,32.92,32.25,32.75,77109,0
2012-07-06,32.57,33.09,32.57,33,162869,0
2012-07-09,32.77,33.04,31.83,32.1,113571,0
2012-07-10,32.15,32.34,30.9,31.02,86690,0
2012-07-11,31.05,31.42,30.81,31.29,103779,0
2012-07-12,31.01,31.14,30.6,30.85,84461,0
2012-07-13,30.85,31.35,30.48,30.625,130433,0
2012-07-16,30.59,31.16,30.39,30.71,102200,0
2012-07-17,30.65,30.87,29.49,29.64,131470,0
2012-07-18,29.71,29.88,29.29,29.61,108146,0
2012-07-19,29.75,30.73,29.55,30.14,200962,0
2012-07-20,30.04,30.07,29.23,29.35,76731,0
2012-07-23,28.82,29.04,28.04,28.49,190398,0
2012-07-24,28.1,30.08,27.04,27.2,552734,0
2012-07-25,27.41,27.47,26.71,27,175297,0
2012-07-26,27.07,27.37,25.5,25.75,379193,0
2012-07-27,25.72,26.176,25.7,25.77,201926,0
2012-07-30,25.72,26.25,25.62,25.75,154769,0
2012-07-31,25.64,26.37,25.03,25.11,242604,0
2012-08-01,25.2,25.58,24.93,25.09,242986,0
2012-08-02,24.88,25.71,24.88,25.37,197686,0
2012-08-03,25.62,26.82,25.62,26.3,251975,0
2012-08-06,26.39,27.09,26.345,26.81,153331,0
2012-08-07,26.93,27.94,26.93,27.65,338625,0
2012-08-08,29.25,32.93,28.81,32.18,730415,0
2012-08-09,32.1,32.746,31.94,32.6,291503,0
2012-08-10,32.47,32.86,31.85,32.59,165332,0
2012-08-13,32.64,32.81,32.21,32.79,121362,0
2012-08-14,32.83,32.83,32.44,32.61,161973,0
2012-08-15,32.5,33.22,32.46,33.15,110249,0
2012-08-16,33.05,34.26,32.7,33.77,212172,0
2012-08-17,33.242,34.3,33.242,34.19,197373,0
2012-08-20,34.14,34.49,33.23,34.01,229687,0
2012-08-21,34.23,34.49,34.03,34.28,105022,0
2012-08-22,34.36,34.67,34.03,34.45,372621,0
2012-08-23,34.37,34.37,33.67,33.92,78040,0
2012-08-24,33.73,33.99,33.2,33.47,106262,0
2012-08-27,33.5,33.66,32.91,33.06,80635,0
2012-08-28,33,33.67,32.87,33.03,96255,0
2012-08-29,33.03,33.51,32.81,33.31,172733,0
2012-08-30,33.23,33.48,33,33.3,94130,0
2012-08-31,33.37,33.94,33.02,33.7,89327,0
2012-09-04,34.1,34.54,32.79,33.57,149786,0
2012-09-05,33.47,34.75,33.3,34.71,126422,0
2012-09-06,34.78,35.83,33.98,35.78,179257,0
2012-09-07,35.67,36.36,35.03,36.18,149077,0
2012-09-10,36.23,36.546,36.11,36.4,62706,0
2012-09-11,36.44,37.22,36.17,37.21,73590,0
2012-09-12,37.21,37.35,36.37,37.09,115175,0
2012-09-13,37.06,38.13,37.02,37.79,101516,0
2012-09-14,37.9,39.16,37.9,38.99,153088,0
2012-09-17,38.7,39.04,38.26,38.6,91400,0
2012-09-18,38.67,38.77,37.69,38.65,86859,0
2012-09-19,38.69,38.69,38.2,38.3,51791,0
2012-09-20,38.07,38.07,35.97,37.3,71890,0
2012-09-21,37.73,37.76,36.37,36.47,180836,0
2012-09-24,36.35,36.96,35.97,36.43,86221,0
2012-09-25,36.66,36.85,35.3,35.43,59526,0
2012-09-26,35.71,35.8,34.94,35.27,55502,0
2012-09-27,35.32,35.73,35.14,35.5,63552,0
2012-09-28,35.29,37.28,35.29,36.43,109553,0
2012-10-01,36.5,37.24,36.3,37.15,84370,0
2012-10-02,37.2,37.875,36.88,37.06,73016,0
2012-10-03,37.07,37.5,36.9,37.02,96532,0
2012-10-04,37.13,37.76,36.89,37.6,86925,0
2012-10-05,37.67,38.3,37.59,38.16,111495,0
2012-10-08,38.04,38.81,37.536,38.65,67475,0
2012-10-09,38.62,38.62,38.22,38.33,68813,0
2012-10-10,38.19,38.67,37.57,37.84,106044,0
2012-10-11,38.02,38.51,37.84,37.97,72033,0
2012-10-12,37.87,38.15,36.99,37.79,137499,0
2012-10-15,38.1,38.1,36.79,37.17,75649,0
2012-10-16,37.43,37.56,36.82,37.23,68264,0
2012-10-17,37.05,37.13,36.15,36.39,93863,0
2012-10-18,36.47,36.47,35.66,36.08,58571,0
2012-10-19,35.98,36.2,34.91,34.93,97402,0
2012-10-22,34.91,36.01,34.83,35.59,79837,0
2012-10-23,35.22,36.04,35.15,35.72,51329,0
2012-10-24,35.87,35.93,35.28,35.76,48044,0
2012-10-25,35.89,35.96,34.3,34.58,51792,0
2012-10-26,35.73,37.59,35.57,35.79,180363,0
2012-10-31,36.21,36.55,35.616,36.43,100648,0
2012-11-01,36.39,37.52,36.18,36.68,81148,0
2012-11-02,36.81,37.22,36.44,36.44,50475,0
2012-11-05,36.55,36.55,35.9,36.1,71397,0
2012-11-06,36.16,37.57,36.16,37.38,176884,0
2012-11-07,37.02,37.02,35.79,36.03,273144,0
2012-11-08,35.88,35.88,29.94,32.94,624698,0
2012-11-09,32.96,33.76,32.6,33.19,196485,0
2012-11-12,33.18,33.86,32.03,32.47,119508,0
2012-11-13,32.4,33.429,32.33,32.55,130324,0
2012-11-14,32.7,33.03,32.01,32.17,190140,0
2012-11-15,32.06,33.07,31.91,32.32,149696,0
2012-11-16,32.17,33,31.3,32.38,242400,0
2012-11-19,32.72,32.72,31.985,32.442,139028,0
2012-11-20,32.41,32.729,32.02,32.34,258261,0
2012-11-21,32.3,32.84,32.23,32.36,97340,0
2012-11-23,32.47,33.19,32.39,32.93,34029,0
2012-11-26,32.86,33.36,32.81,33.26,83720,0
2012-11-27,33.13,33.45,32.88,33.32,76883,0
2012-11-28,33.1,34.5,33.1,34.47,104173,0
2012-11-29,34.83,35.71,34.8,35.39,143182,0
2012-11-30,35.32,35.48,34.09,34.38,138659,0
2012-12-03,33.71,34.56,33.44,34.47,93431,0
2012-12-04,34.323,35.89,34.323,35.82,97869,0
2012-12-05,35.87,35.87,35.11,35.43,143465,0
2012-12-06,35.3,35.76,35.01,35.59,122850,0
2012-12-07,35.65,35.86,35.43,35.74,151329,0
2012-12-10,35.68,36.53,35.46,36.41,130867,0
2012-12-11,36.26,37.08,36.26,36.99,108830,0
2012-12-12,37.08,37.49,35.58,35.63,103453,0
2012-12-13,35.56,35.84,35.514,35.69,63465,0
2012-12-14,35.42,35.82,35.41,35.57,56803,0
2012-12-17,35.57,35.95,35.37,35.62,94581,0
2012-12-18,35.73,36.49,35.37,36.49,99024,0
2012-12-19,36.53,36.53,35.85,36.05,174134,0
2012-12-20,36,36.38,35.62,36.16,91832,0
2012-12-21,35.78,36.09,35.5,36.03,244449,0
2012-12-24,36,36,35.65,35.98,30721,0
2012-12-26,35.98,36.08,35.49,35.74,59978,0
2012-12-27,35.73,35.97,34.12,34.54,52211,0
2012-12-28,34.31,35.82,34.31,35.42,60227,0
2012-12-31,35.35,36.5,34.96,36.12,121440,0
2013-01-02,36.89,37.341,36.59,36.96,198695,0
2013-01-03,36.9,37.89,36.66,37.49,86380,0
2013-01-04,37.38,38.13,37.12,37.87,77408,0
2013-01-07,37.92,37.92,36.34,36.902,79003,0
2013-01-08,37,37.29,36.75,37.03,151266,0
2013-01-09,36.86,37.84,36.74,37.73,188500,0
2013-01-10,37.73,37.785,36.77,36.96,75606,0
2013-01-11,37.03,37.42,36.8,37.24,87499,0
2013-01-14,37.15,37.84,37.14,37.34,36347,0
2013-01-15,37.33,37.86,37.11,37.46,61028,0
2013-01-16,37.27,37.52,37,37.19,61672,0
2013-01-17,37.49,38.11,37.14,37.54,48387,0
2013-01-18,37.41,38.05,37.41,37.71,59001,0
2013-01-22,37.58,37.68,37.04,37.6,62159,0
2013-01-23,37.46,38.12,37.38,37.61,33039,0
2013-01-24,37.54,38.455,37.13,38.37,50265,0
2013-01-25,38.42,38.84,37.465,38.16,77926,0
2013-01-28,38.09,38.43,37.94,38.4,82182,0
2013-01-29,38.4,38.49,38.035,38.45,69576,0
2013-01-30,38.5,38.62,37.57,38.03,154602,0
2013-01-31,37.91,38.65,37.91,38.53,138656,0
2013-02-01,38.35,38.99,37.982,38.23,99340,0
2013-02-04,37.98,38.23,37.83,38.17,90779,0
2013-02-05,38.32,38.67,38.01,38.2,57397,0
2013-02-06,37.9,39.04,37.9,38.96,49369,0
2013-02-07,39.11,40.33,39.07,39.99,178284,0
2013-02-08,39.97,40.63,39.42,40.23,89642,0
2013-02-11,40.12,40.35,39.845,39.97,41972,0
2013-02-12,39.99,40.26,39.89,40.26,57414,0
2013-02-13,40.2,40.72,40.11,40.67,76067,0
2013-02-14,40.32,40.86,40.32,40.37,47678,0
2013-02-15,40.61,40.72,40.12,40.2,74704,0
2013-02-19,40.16,41.55,40,41.49,81422,0
2013-02-20,41.65,42.17,41.13,41.33,110494,0
2013-02-21,41.29,41.57,40,40.52,68430,0
2013-02-22,40.72,41.37,39.92,41.2,164777,0
2013-02-25,41.28,41.29,38.64,38.78,62192,0
2013-02-26,38.84,39.13,37.775,38.02,66593,0
2013-02-27,38.04,39.01,37.92,38.5,72799,0
2013-02-28,38.71,39.25,38.39,38.924,134538,0
2013-03-01,36.51,37.23,35,36.2,814775,0
2013-03-04,36.24,36.24,32.98,33.3,315697,0
2013-03-05,33.25,33.91,32.38,32.53,656431,0
2013-03-06,32.9,33.48,31.98,32.21,346351,0
2013-03-07,32.21,33.14,32.13,32.29,196928,0
2013-03-08,32.4,33.69,29.57,30.1,866817,0
2013-03-11,29.86,30.64,29.2,30.58,473312,0
2013-03-12,29.97,31,29.82,30.22,574634,0
2013-03-13,30.4,31.26,30.01,30.14,313400,0
2013-03-14,30.08,31.61,30.06,31.58,141424,0
2013-03-15,31.65,32.09,31.59,31.63,286288,0
2013-03-18,31.52,32.03,31.5,31.8,171238,0
2013-03-19,31.78,31.79,31.34,31.62,246490,0
2013-03-20,31.85,35.34,31.5,34.21,974365,0
2013-03-21,33.98,35.35,33.61,34,432467,0
2013-03-22,35.01,35.73,34.6,35.43,499018,0
2013-03-25,35.77,36.41,34.9,35.1,274672,0
2013-03-26,35.01,35.01,34.37,34.66,134604,0
2013-03-27,34.5,34.92,33.99,34.61,109012,0
2013-03-28,34.69,35.218,34.145,34.89,149636,0
2013-04-01,34.55,35.03,34.13,34.99,422569,0
2013-04-02,34.75,35.13,34.27,34.45,486326,0
2013-04-03,34.6,35.06,33.9,34.1,213724,0
2013-04-04,34.24,34.57,33.72,34.31,88010,0
2013-04-05,33.93,34.5,33.52,33.78,82098,0
2013-04-08,33.7,33.8,33.035,33.29,182012,0
2013-04-09,33.38,33.52,33.18,33.26,118050,0
2013-04-10,33.25,33.73,33.17,33.27,334089,0
2013-04-11,33.32,33.97,33.01,33.82,179750,0
2013-04-12,33.78,34.22,33,33.9,94327,0
2013-04-15,33.83,34.09,33,33.13,163822,0
2013-04-16,33.26,34.25,33.26,34.16,134731,0
2013-04-17,34.28,34.28,33.64,34.07,197935,0
2013-04-18,34,34.24,33.25,33.35,133039,0
2013-04-19,33.4,33.66,33.23,33.25,106130,0
2013-04-22,33.24,33.33,32.99,33.27,96511,0
2013-04-23,33.52,33.84,33.2,33.67,134816,0
2013-04-24,33.53,33.63,33.3,33.38,194913,0
2013-04-25,33.35,34.1,33.25,33.83,183142,0
2013-04-26,33.85,33.85,33.52,33.72,145170,0
2013-04-29,33.87,33.87,33.56,33.63,162892,0
2013-04-30,33.67,33.67,33.32,33.53,127410,0
2013-05-01,33.51,33.51,32.36,32.36,156285,0
2013-05-02,32.42,32.46,31.95,32.08,324859,0
2013-05-03,32.5,32.71,32.38,32.44,145985,0
2013-05-06,32.51,32.59,32.235,32.35,123411,0
2013-05-07,32.31,32.72,32.015,32.57,376315,0
2013-05-08,32.85,33.9,32.59,33.76,316904,0
2013-05-09,33.84,34.59,33.38,34.11,190835,0
2013-05-10,33.9,35.99,33.611,35.77,321615,0
2013-05-13,35.94,36.06,35.57,35.89,158068,0
2013-05-14,36.05,37.062,35.93,37.02,260160,0
2013-05-15,37.03,38.77,36.797,38.07,247487,0
2013-05-16,35.92,38.5,35.92,37.9,190163,0
2013-05-17,38.29,38.77,37.88,38.51,249810,0
2013-05-20,38.51,38.99,38.17,38.99,206295,0
2013-05-21,38.9,39.49,38.64,39.16,96277,0
2013-05-22,39.28,39.28,38.09,38.45,128621,0
2013-05-23,38.23,38.5,38.005,38.41,91898,0
2013-05-24,38.31,38.86,37.91,38.69,71513,0
2013-05-28,38.99,39.36,38.24,38.58,89969,0
2013-05-29,38.28,38.48,37.77,37.98,102781,0
2013-05-30,38.06,38.59,37.96,38.49,87014,0
2013-05-31,38.18,38.77,38,38.04,222626,0
2013-06-03,38.04,38.81,37.51,38.59,219447,0
2013-06-04,38.75,38.93,38.25,38.4,65488,0
2013-06-05,38.25,38.84,38,38.54,114266,0
2013-06-06,38.45,38.92,37.67,38.46,73130,0
2013-06-07,38.62,38.82,38.12,38.58,69866,0
2013-06-10,38.61,39.83,38.61,39.8,117534,0
2013-06-11,39.25,39.83,38.35,39.49,118532,0
2013-06-12,39.78,39.85,38.655,38.86,131200,0
2013-06-13,39.01,39.74,38.56,39.66,95585,0
2013-06-14,39.71,39.75,38.51,38.54,76118,0
2013-06-17,38.94,38.94,37.34,37.96,132055,0
2013-06-18,37.86,39.01,37.84,38.76,113394,0
2013-06-19,38.84,38.84,37.76,37.95,112720,0
2013-06-20,37.56,38.03,37.04,37.74,62264,0
2013-06-21,38.02,38.06,36.401,37.03,197458,0
2013-06-24,36.85,37.83,36.7,37.44,127199,0
2013-06-25,37.84,38.38,37.76,37.83,89279,0
2013-06-26,37.93,37.93,37.09,37.39,53503,0
2013-06-27,37.69,37.89,37.41,37.71,59073,0
2013-06-28,37.72,37.72,37.12,37.16,202589,0
2013-07-01,37.32,38.73,37.32,38.61,77849,0
2013-07-02,38.69,38.99,38.44,38.75,78868,0
2013-07-03,38.68,38.96,38.51,38.96,51302,0
2013-07-05,38.36,39.83,38.36,39.8,54840,0
2013-07-08,39.99,40.49,39.85,40.43,96983,0
2013-07-09,40.53,40.58,39.95,40.09,90584,0
2013-07-10,40,40.15,39.56,39.96,56305,0
2013-07-11,40.31,40.345,39.85,40.21,85503,0
2013-07-12,40.04,40.59,39.81,40.23,66709,0
2013-07-15,40.53,40.729,40.05,40.53,71513,0
2013-07-16,40.44,40.61,40.03,40.29,99497,0
2013-07-17,40.25,40.4,39.66,39.87,105653,0
2013-07-18,40.07,40.23,39.75,39.92,112164,0
2013-07-19,39.96,40.225,39.59,39.86,85861,0
2013-07-22,39.76,40.46,39.554,39.76,60916,0
2013-07-23,39.74,40.09,39.232,39.56,92132,0
2013-07-24,39.74,40.09,39.55,39.71,88391,0
2013-07-25,39.7,40.08,39.61,39.9,45462,0
2013-07-26,39.61,39.74,39.1,39.33,26378,0
2013-07-29,39.37,39.76,39.35,39.41,66709,0
2013-07-30,39.62,39.7,38.63,39.09,99523,0
2013-07-31,39.31,40.19,39.14,39.51,82404,0
2013-08-01,39.66,39.95,39.351,39.75,176500,0
2013-08-02,39.51,40.94,39.1,40.84,92879,0
2013-08-05,40.92,41.15,40.68,40.94,55700,0
2013-08-06,40.79,40.959,39.85,40.36,49939,0
2013-08-07,40.3,40.81,39.775,40.57,56261,0
2013-08-08,39,39.37,37.28,38.53,374426,0
2013-08-09,38.27,38.35,36.65,37.33,198247,0
2013-08-12,37.08,38.2,37.08,37.99,147276,0
2013-08-13,37.26,38.74,37.26,38.6,76153,0
2013-08-14,38.45,38.75,38.25,38.58,83685,0
2013-08-15,38.2,38.25,37.841,37.96,119251,0
2013-08-16,37.91,39.77,37.775,39.71,141866,0
2013-08-19,39.6,39.88,38.2,38.5,106888,0
2013-08-20,38.43,38.87,38.43,38.51,67855,0
2013-08-21,38.29,38.75,38.2,38.41,30688,0
2013-08-22,38.41,39.42,38.41,39.32,24430,0
2013-08-23,38.94,39.89,38.72,39.75,49447,0
2013-08-26,39.78,40.409,39.46,40.07,38658,0
2013-08-27,39.5,39.96,38.3,38.44,55190,0
2013-08-28,38.5,38.87,38.2,38.79,31644,0
2013-08-29,38.5,39.72,38.24,39.66,68240,0
2013-08-30,39.74,40.19,39.66,40.02,64855,0
2013-09-03,40.46,40.75,40,40.13,156995,0
2013-09-04,40.05,40.08,39.71,39.8,120602,0
2013-09-05,39.91,40,39.21,39.65,61709,0
2013-09-06,39.88,39.88,38.895,39.28,163864,0
2013-09-09,39.32,39.9,39.32,39.66,147412,0
2013-09-10,39.77,40.19,39.77,40,99371,0
2013-09-11,40.02,40.095,39.44,39.57,143340,0
2013-09-12,39.46,39.54,39.27,39.38,227162,0
2013-09-13,39.57,39.625,39.3,39.5,146338,0
2013-09-16,39.95,39.95,39.34,39.38,89103,0
2013-09-17,39.45,39.57,38.93,39.12,179241,0
2013-09-18,39.12,39.32,38.61,38.945,151502,0
2013-09-19,38.92,38.92,38.43,38.66,61865,0
2013-09-20,37.86,38.86,37.75,38.54,190625,0
2013-09-23,38.19,38.85,38.027,38.7,82470,0
2013-09-24,38.61,39.13,38.21,38.82,143200,0
2013-09-25,38.63,39.15,38.62,38.93,136325,0
2013-09-26,38.94,39.24,38.53,38.92,58500,0
2013-09-27,38.65,39.07,38.1,38.15,68190,0
2013-09-30,37.64,37.97,37.2,37.8,194900,0
2013-10-01,37.76,38.11,37.75,38,144000,0
2013-10-02,37.64,37.85,37.36,37.52,145200,0
2013-10-03,37.5,37.58,36.78,36.97,208500,0
2013-10-04,36.68,37.14,36.5,36.94,129700,0
2013-10-07,36.65,37.26,36.38,36.45,105700,0
2013-10-08,36.55,36.87,36.14,36.2,61800,0
2013-10-09,36.21,36.3,35.32,35.48,127281,0
2013-10-10,35.79,36.22,35.73,35.98,179369,0
2013-10-11,35.81,36.25,35.81,36.145,138608,0
2013-10-14,36.07,36.18,35.86,36,217403,0
2013-10-15,36,36.05,34.4,35.49,361631,0
2013-10-16,35.6,37.63,35.6,36.96,523100,0
2013-10-17,36.91,36.99,36.42,36.54,243100,0
2013-10-18,36.85,37.78,36.52,36.95,291700,0
2013-10-21,36.97,37.51,36.97,37.35,218400,0
2013-10-22,37.39,37.83,37.39,37.61,292700,0
2013-10-23,37.6,38.52,37.6,38.11,326817,0
2013-10-24,38.29,38.61,38.14,38.49,284100,0
2013-10-25,38.64,39.46,38.45,38.53,284192,0
2013-10-28,38.46,39.59,38.46,39.39,123600,0
2013-10-29,39.39,39.83,38.87,39.68,264000,0
2013-10-30,39.8,40.68,39.58,40.29,105300,0
2013-10-31,40.19,40.2,39.1,40.03,164350,0
2013-11-01,40.05,40.05,39.21,39.89,172300,0
2013-11-04,39.9,40.39,39.53,40.15,122741,0
2013-11-05,39.85,40.44,39.43,39.9,104300,0
2013-11-06,39.93,43.29,39.5,42.43,250600,0
2013-11-07,42.48,43.03,41.62,41.94,108500,0
2013-11-08,41.9,42.92,39.54,42.53,131100,0
2013-11-11,42.19,42.75,41.86,42.46,56311,0
2013-11-12,42.46,42.72,42.18,42.5,26800,0
2013-11-13,42.42,43.57,42.17,42.84,98400,0
2013-11-14,42.82,42.98,41.99,42.1,75700,0
2013-11-15,41.98,42.61,41.48,42.49,83200,0
2013-11-18,42.47,43.13,41.46,41.68,65200,0
2013-11-19,41.75,42.3,41.52,41.98,59486,0
2013-11-20,41.99,42.07,41.27,41.72,87300,0
2013-11-21,41.75,42.17,41.75,42.03,58900,0
2013-11-22,41.93,42.78,41.16,42.64,136339,0
2013-11-25,42.64,44.62,42.13,44.24,170300,0
2013-11-26,44.22,44.7,43.85,44.35,94600,0
2013-11-27,44.51,45.22,44.31,45,97500,0
2013-11-29,45.28,45.5,45,45.19,70743,0
2013-12-02,44.79,46.69,44.68,45.54,237900,0
2013-12-03,45.36,46,45.36,45.76,224033,0
2013-12-04,45.58,45.74,44.77,45.18,88800,0
2013-12-05,45.18,45.62,44.82,45.27,123200,0
2013-12-06,45.55,45.84,44.68,44.9,177300,0
2013-12-09,44.89,45.07,44.17,44.86,115872,0
2013-12-10,44.89,45.19,44.45,44.74,98700,0
2013-12-11,44.93,45.12,44.04,44.29,218800,0
2013-12-12,44.14,44.49,43.74,43.91,73387,0
2013-12-13,44.17,44.17,42.41,43.37,116500,0
2013-12-16,44.61,44.61,43.22,43.56,87878,0
2013-12-17,43.42,43.97,43.04,43.63,42900,0
2013-12-18,43.3,43.8,43.09,43.49,123400,0
2013-12-19,43.51,43.77,42.42,43.54,86700,0
2013-12-20,43.88,45.22,43.6,45.11,262300,0
2013-12-23,45.15,45.23,44.54,45.01,146400,0
2013-12-24,45.08,45.38,44.46,45.01,158735,0
2013-12-26,45.04,45.04,43.81,44.3,81679,0
2013-12-27,44.48,44.81,43.1,43.52,142000,0
2013-12-30,43.75,43.82,43,43.07,170400,0
2013-12-31,43.21,44.32,42.67,43.47,258100,0
2014-01-02,43.47,43.81,42.345,42.51,160340,0
2014-01-03,42.6,42.72,42.37,42.42,124307,0
2014-01-06,42.66,43.17,42.1,42.26,159600,0
2014-01-07,42.25,42.58,42.1,42.19,108300,0
2014-01-08,42.41,43.2,42.41,42.78,326300,0
2014-01-09,43,43.41,42.72,42.77,122800,0
2014-01-10,42.92,43.11,42.44,42.92,117800,0
2014-01-13,42.91,42.92,42.5,42.78,145300,0
2014-01-14,42.79,43.79,42.75,43.05,127800,0
2014-01-15,43.02,44,43,43.95,102400,0
2014-01-16,44.08,44.94,43.55,44.8,114010,0
2014-01-17,44.87,45.26,44.23,44.51,123700,0
2014-01-21,44.28,45.03,44.04,44.55,147900,0
2014-01-22,44.59,45.67,44.4,45.57,189000,0
2014-01-23,45.37,46.62,44.89,45.84,303100,0
2014-01-24,45.8,45.8,43.72,44.12,196900,0
2014-01-27,44.9,44.9,43.11,43.88,218800,0
2014-01-28,44.04,44.35,42.51,43.9,267900,0
2014-01-29,43.58,44.22,42.81,42.92,156900,0
2014-01-30,43.14,43.29,42.28,42.79,167000,0
2014-01-31,42.21,42.76,42.1,42.33,86000,0
2014-02-03,42.2,42.62,41.8,42.2,260051,0
2014-02-04,42.46,42.63,41.78,42.2,127005,0
2014-02-05,42.33,42.61,41.67,42.15,136925,0
2014-02-06,42.36,42.75,41.828,42.37,85874,0
2014-02-07,42.52,43.14,42.07,42.31,67851,0
2014-02-10,42.22,42.76,41.55,41.8,59925,0
2014-02-11,41.93,42.72,41.93,42.51,85475,0
2014-02-12,42.61,43.11,42.18,42.61,72598,0
2014-02-13,42.4,43.22,41.993,43.15,51735,0
2014-02-14,42.85,43.4,42.45,43.24,32994,0
2014-02-18,43.17,43.96,42.83,43.4,109942,0
2014-02-19,43.24,43.75,42.49,42.64,103404,0
2014-02-20,42.81,43.6,42.02,43.08,119022,0
2014-02-21,43.79,44.99,43.48,44.9,136746,0
2014-02-24,44.9,45.74,44.27,44.43,144957,0
2014-02-25,44.5,45.45,44.116,45.36,126379,0
2014-02-26,45.19,45.57,44.71,45.19,89532,0
2014-02-27,44.64,46.44,44.15,46.25,96801,0
2014-02-28,39.14,39.14,35.28,35.42,1020556,0
2014-03-03,35.47,36.16,34.85,36.13,440311,0
2014-03-04,36.4,37.69,36.13,37.29,320034,0
2014-03-05,37.32,37.6,37,37.34,218005,0
2014-03-06,37.29,37.47,36.58,37,322629,0
2014-03-07,37.22,37.43,36.53,36.69,232398,0
2014-03-10,36.59,37.11,36.25,36.85,121279,0
2014-03-11,36.98,37.37,35.62,36,147138,0
2014-03-12,36.06,36.06,34.77,34.96,193646,0
2014-03-13,34.98,34.98,33.88,33.95,208345,0
2014-03-14,33.82,34.29,33.47,33.88,96365,0
2014-03-17,33.96,34.56,33.5,34.21,206003,0
2014-03-18,34.23,35.1,34.046,34.88,105398,0
2014-03-19,34.74,35.41,34.506,35.34,114035,0
2014-03-20,35.25,35.64,35.02,35.28,80794,0
2014-03-21,35.31,36.19,35.31,36.04,192665,0
2014-03-24,36.01,36.35,35.71,35.95,168045,0
2014-03-25,36.06,36.31,35.4,35.63,144282,0
2014-03-26,35.63,35.63,34.78,35,179600,0
2014-03-27,34.82,35.1,34.47,34.7,235296,0
2014-03-28,34.87,35.81,34.5,34.92,134108,0
2014-03-31,34.99,35.25,34.88,35.08,216720,0
2014-04-01,35.02,35.73,34.75,35.42,204776,0
2014-04-02,35.35,35.84,35.05,35.74,195807,0
2014-04-03,35.83,35.83,35,35.49,271167,0
2014-04-04,35.73,35.73,34.86,34.97,519991,0
2014-04-07,34.81,34.85,34.01,34.04,227896,0
2014-04-08,34,34.62,33.79,34.29,222826,0
2014-04-09,34.16,34.7,33.75,34.6,93858,0
2014-04-10,34.67,34.83,33.39,33.54,119914,0
2014-04-11,33.24,33.76,32.782,33.24,112233,0
2014-04-14,33.44,33.89,32.85,33.24,98193,0
2014-04-15,33.29,33.365,32.51,32.95,105697,0
2014-04-16,33.2,34.06,32.76,33.85,114075,0
2014-04-17,34.09,34.81,33.71,34.51,85957,0
2014-04-21,34.41,35.18,34.4,35.03,62583,0
2014-04-22,35.14,35.51,34.92,35.32,68634,0
2014-04-23,35.23,35.4,34.89,35.01,75082,0
2014-04-24,35.23,35.46,34.73,34.85,67202,0
2014-04-25,34.87,35.07,33.735,33.86,108162,0
2014-04-28,33.84,35.19,33,33.4,103542,0
2014-04-29,33.64,34.66,33.47,33.92,94039,0
2014-04-30,33.7,34.68,33.35,34.6,102062,0
2014-05-01,34.64,35.13,33.86,34.33,93726,0
2014-05-02,34.26,35.52,34.26,35.28,80083,0
2014-05-05,35.21,35.35,34.72,34.92,112271,0
2014-05-06,34.72,34.76,33.57,33.94,123389,0
2014-05-07,33.76,34.37,33.28,34.1,88181,0
2014-05-08,33.9,35,33.18,33.43,144500,0
2014-05-09,33.44,36.97,33.42,36.7,226787,0
2014-05-12,36.63,38,36.35,37.87,144883,0
2014-05-13,37.67,37.975,36.561,36.97,157835,0
2014-05-14,37.67,37.67,35.32,35.49,98721,0
2014-05-15,35.2,35.76,34.49,35.59,117682,0
2014-05-16,35.53,36.39,35.27,36.37,57348,0
2014-05-19,36.14,36.58,36.11,36.41,69683,0
2014-05-20,36.23,36.41,35.45,36.08,96146,0
2014-05-21,36.33,36.75,35.77,36.22,68467,0
2014-05-22,36.04,36.36,34.91,35.44,128799,0
2014-05-23,35.53,35.62,34.96,35.5,87788,0
2014-05-27,35.9,36.17,35.45,35.78,72553,0
2014-05-28,35.67,35.67,34.58,35.48,103972,0
2014-05-29,35.74,35.74,34.86,35.29,91810,0
2014-05-30,35.46,35.46,34.93,35.34,106930,0
2014-06-02,35.27,35.53,34.41,34.7,143258,0
2014-06-03,34.49,34.81,33.78,34.11,113650,0
2014-06-04,33.74,34.73,33.7,34.48,93878,0
2014-06-05,34.24,35.19,34.24,34.7,314895,0
2014-06-06,34.89,34.96,34.46,34.59,139275,0
2014-06-09,34.46,35.5,34.42,35.3,549533,0
2014-06-10,35.32,35.8,34.98,35.59,112800,0
2014-06-11,35.34,35.97,34.97,35.12,65102,0
2014-06-12,35.08,35.37,34.43,34.67,100478,0
2014-06-13,34.77,35.49,34.77,35.12,86148,0
2014-06-16,35.34,35.65,35.09,35.51,73976,0
2014-06-17,35.36,35.701,35.22,35.54,59735,0
2014-06-18,35.47,35.47,34.89,35,76728,0
2014-06-19,34.99,35.01,33.72,34.045,171035,0
2014-06-20,34.09,34.33,33.96,34.07,168316,0
2014-06-23,34.17,34.23,33.61,33.88,86801,0
2014-06-24,33.8,34.2,33.61,33.65,78717,0
2014-06-25,33.45,34.4,33.45,34.19,60071,0
2014-06-26,34.29,34.29,33.7,33.99,46211,0
2014-06-27,33.73,34.48,33.41,34.28,209192,0
2014-06-30,34.55,34.81,34.003,34.38,105629,0
2014-07-01,34.5,35.64,34.381,35.31,104106,0
2014-07-02,35.17,35.99,35.13,35.23,75700,0
2014-07-03,35.317,36.47,35.29,36.22,49226,0
2014-07-07,36.19,36.19,34.36,34.54,102395,0
2014-07-08,34.15,34.47,33.61,34.19,103893,0
2014-07-09,34.24,34.77,33.71,34.55,121757,0
2014-07-10,33.86,34.58,33.66,33.79,107418,0
2014-07-11,33.78,33.78,33.103,33.47,82154,0
2014-07-14,33.77,34.02,33.4,33.88,60169,0
2014-07-15,33.47,33.96,33.31,33.6,55817,0
2014-07-16,33.6,34.01,33.46,33.66,45545,0
2014-07-17,33.38,34.05,33.21,33.48,69813,0
2014-07-18,33.38,34.11,33.38,33.73,62004,0
2014-07-21,33.5,33.702,32.86,33.09,71510,0
2014-07-22,33.17,34.56,33.17,34.48,86465,0
2014-07-23,34.45,34.94,34.32,34.53,57586,0
2014-07-24,34.59,35.5,34.28,34.49,159250,0
2014-07-25,34.12,35.255,34.05,34.61,91970,0
2014-07-28,34.61,34.61,33.52,34.34,120644,0
2014-07-29,34.54,35.95,34.44,35.73,128240,0
2014-07-30,35.9,36.24,35.31,35.84,91671,0
2014-07-31,35.77,36.145,35.19,35.7,92376,0
2014-08-01,35.82,36.01,35.32,35.645,54330,0
2014-08-04,35.65,35.65,34.51,34.9,84480,0
2014-08-05,34.78,35.12,34.1,34.43,100986,0
2014-08-06,33,33.1,29.66,29.71,643508,0
2014-08-07,29.72,30.93,29.16,29.65,239213,0
2014-08-08,29.63,29.98,29.6,29.76,108156,0
2014-08-11,29.88,30.25,29.7,29.99,310893,0
2014-08-12,29.9,30.6,29.81,30.15,334179,0
2014-08-13,30.17,30.55,30.042,30.25,189841,0
2014-08-14,30.35,30.59,29.94,30,156532,0
2014-08-15,30,30.93,30,30.88,287087,0
2014-08-18,31.27,32.03,30.931,31.66,222834,0
2014-08-19,31.76,31.76,30.91,31.05,123314,0
2014-08-20,30.95,31.03,30.43,30.86,80054,0
2014-08-21,30.92,31.39,30.65,31.16,136755,0
2014-08-22,31.17,31.3,30.68,30.72,58152,0
2014-08-25,30.94,30.94,30.19,30.31,59990,0
2014-08-26,30.42,30.888,30.19,30.41,96287,0
2014-08-27,30.49,30.51,30.06,30.45,53252,0
2014-08-28,30.41,30.42,29.95,29.98,53271,0
2014-08-29,29.98,30.44,29.82,30.36,45909,0
2014-09-02,30.32,30.653,29.76,29.96,96833,0
2014-09-03,30.15,30.38,29.37,29.76,186754,0
2014-09-04,29.8,30.1,29.264,29.52,107722,0
2014-09-05,29.58,30.1,29.4,29.82,106559,0
2014-09-08,29.9,30,29.446,29.94,74128,0
2014-09-09,29.84,30,29.42,29.51,105558,0
2014-09-10,29.52,29.78,29.34,29.57,117907,0
2014-09-11,29.62,29.8,29.133,29.51,135286,0
2014-09-12,29.42,29.68,29.225,29.51,95193,0
2014-09-15,29.51,29.51,29.14,29.19,88807,0
2014-09-16,29.19,29.38,28.67,29.25,167542,0
2014-09-17,29.25,29.28,28.81,29.03,56269,0
2014-09-18,29.2,29.28,29.01,29.21,76279,0
2014-09-19,29.25,29.36,28.44,28.66,218286,0
2014-09-22,28.59,28.65,27.79,28.28,132661,0
2014-09-23,28.28,28.42,27.53,27.77,104832,0
2014-09-24,27.83,28.15,27.39,27.92,82733,0
2014-09-25,27.81,27.81,27.27,27.45,87003,0
2014-09-26,27.59,28.3,27.4,27.6,118202,0
2014-09-29,27.35,27.61,27.33,27.43,75771,0
2014-09-30,27.5,27.61,26.98,26.99,121532,0
2014-10-01,26.96,27.31,26.81,26.87,131172,0
2014-10-02,26.94,27.37,26.9,27.31,130226,0
2014-10-03,27.5,27.67,27.16,27.18,76172,0
2014-10-06,27.27,27.52,27.04,27.05,65862,0
2014-10-07,26.97,27.24,26.54,26.56,89384,0
2014-10-08,26.58,27.17,26.24,26.99,115443,0
2014-10-09,26.89,27.09,26.5,26.75,174223,0
2014-10-10,26.63,27.07,26.36,26.66,161111,0
2014-10-13,26.55,27.22,26.51,26.98,419561,0
2014-10-14,27.31,28.11,27,27.72,353178,0
2014-10-15,27.65,28.37,27.11,28.23,154564,0
2014-10-16,27.87,29.33,27.87,29.31,182546,0
2014-10-17,29.31,29.71,29.13,29.27,112130,0
2014-10-20,29.21,30,29.115,29.86,122980,0
2014-10-21,30.09,30.35,29.32,29.54,89860,0
2014-10-22,29.53,29.74,29.18,29.23,56291,0
2014-10-23,29.46,29.71,28.83,28.93,89168,0
2014-10-24,28.84,29.49,28.74,29.15,66996,0
2014-10-27,29.14,29.27,28.66,29.15,52408,0
2014-10-28,29.19,30.32,29.19,30.23,102193,0
2014-10-29,30.38,30.89,30.13,30.42,102528,0
2014-10-30,30.45,31.31,30.3,30.82,162784,0
2014-10-31,31.37,31.37,30.6,30.99,170410,0
2014-11-03,30.91,31.516,30.62,31.13,161772,0
2014-11-04,31.01,31.24,30.48,30.8,154346,0
2014-11-05,30.83,31.12,30.24,30.86,126287,0
2014-11-06,30.77,31.11,30.3,30.47,129080,0
2014-11-07,31.27,35.85,30.86,35.24,469727,0
2014-11-10,35.38,36.55,34.88,36.05,255468,0
2014-11-11,35.99,36.38,35.5,36.33,188009,0
2014-11-12,36.05,36.75,36.03,36.56,163553,0
2014-11-13,36.68,36.93,35.66,35.85,119443,0
2014-11-14,35.72,36.92,35.62,36.62,118399,0
2014-11-17,36.47,36.47,35.5,35.75,108615,0
2014-11-18,35.85,36.38,35.81,35.97,145083,0
2014-11-19,35.46,35.88,34.95,35.17,84794,0
2014-11-20,35.13,35.35,34.73,35.21,123500,0
2014-11-21,35.57,35.66,34.9,34.98,90110,0
2014-11-24,34.945,35.45,34.753,35.26,165128,0
2014-11-25,35.2,35.32,34.64,34.72,185969,0
2014-11-26,34.56,34.87,33.68,34.14,133964,0
2014-11-28,34.37,34.4,33.58,33.6,71706,0
2014-12-01,33.45,33.64,33.15,33.17,94745,0
2014-12-02,33.17,34.37,33.17,33.92,335768,0
2014-12-03,33.89,34.64,33.63,34.14,122575,0
2014-12-04,34.01,34.01,33.1,33.29,91298,0
2014-12-05,33.27,33.97,33.12,33.65,107358,0
2014-12-08,33.56,33.77,32.75,32.88,98015,0
2014-12-09,32.48,34.06,31.32,33.97,216876,0
2014-12-10,33.77,34.13,33.3,33.57,159344,0
2014-12-11,33.81,34.685,33.81,34.27,199880,0
2014-12-12,33.89,34.42,33.72,34.07,131534,0
2014-12-15,34.18,34.55,33.54,34.21,209139,0
2014-12-16,34.22,34.76,34,34.13,125891,0
2014-12-17,34.13,35.68,33.938,35.66,182554,0
2014-12-18,36,36.34,35.52,35.72,91957,0
2014-12-19,35.63,36.15,35.27,35.5,280322,0
2014-12-22,35.47,36.03,34.86,36.02,97461,0
2014-12-23,36.22,36.74,35.95,36.09,48849,0
2014-12-24,36.25,36.91,35.9,36.33,63098,0
2014-12-26,36.46,36.8,36.25,36.51,38606,0
2014-12-29,36.53,37.37,36.35,37.34,117833,0
2014-12-30,37.12,37.46,36.83,36.99,47810,0
2014-12-31,37.12,37.4,36.7,36.87,82548,0
2015-01-02,36.95,37.08,35.51,36.14,98597,0
2015-01-05,36.07,36.34,35.04,35.39,57530,0
2015-01-06,35.36,36.16,34.08,34.51,94448,0
2015-01-07,34.84,35.37,34.26,35.33,96907,0
2015-01-08,35.39,36.32,34.99,35.64,166118,0
2015-01-09,35.55,35.55,34.59,34.76,142168,0
2015-01-12,34.84,35,34.36,34.7,101553,0
2015-01-13,34.97,36.12,34.3,34.94,87253,0
2015-01-14,34.43,34.83,34.09,34.67,58620,0
2015-01-15,34.74,34.74,33.36,34.11,81223,0
2015-01-16,33.98,35,33.96,34.63,91023,0
2015-01-20,34.33,34.95,34.3,34.75,130259,0
2015-01-21,34.56,34.94,34.06,34.32,74757,0
2015-01-22,34.57,34.95,34.01,34.93,113521,0
2015-01-23,34.92,35.03,34.15,34.41,65521,0
2015-01-26,34.14,34.86,33.85,34.6,88635,0
2015-01-27,34.27,34.94,34.2,34.66,65864,0
2015-01-28,34.92,35.002,33.94,34.33,104675,0
2015-01-29,34.51,35.17,34.25,35.07,103650,0
2015-01-30,34.84,35.27,33.34,33.57,112625,0
2015-02-02,33.53,34.64,33.28,34.59,92196,0
2015-02-03,34.81,35.93,34.7,35.18,166154,0
2015-02-04,34.95,35.51,34.4,34.75,124383,0
2015-02-05,34.77,35.22,34.56,35.06,54586,0
2015-02-06,34.89,34.95,34.42,34.74,120622,0
2015-02-09,34.66,35.405,34.27,34.66,91177,0
2015-02-10,34.83,35.39,33.94,34.02,51059,0
2015-02-11,34.05,35.16,33.82,34.67,85708,0
2015-02-12,34.8,35.02,34.21,34.44,93748,0
2015-02-13,34.45,34.56,34.08,34.36,41373,0
2015-02-17,34.37,34.67,33.96,34.23,32242,0
2015-02-18,34.07,34.82,34.062,34.57,35593,0
2015-02-19,34.42,34.99,34.42,34.48,24681,0
2015-02-20,34.6,34.6,33.81,34.08,53914,0
2015-02-23,33.94,34.75,33.75,34.65,67459,0
2015-02-24,34.52,35.42,34.19,34.65,56270,0
2015-02-25,34.5,34.5,33.94,34.21,50479,0
2015-02-26,34.1,34.39,33.971,34.29,67760,0
2015-02-27,32.89,33.922,31.32,32.4,271140,0
2015-03-02,32,32.01,30.88,31.56,133500,0
2015-03-03,31.28,31.35,30.31,30.53,79200,0
2015-03-04,30.22,30.79,30.03,30.7,147400,0
2015-03-05,30.54,30.97,30.11,30.33,59600,0
2015-03-06,30.05,30.46,29.93,30.2,70100,0
2015-03-09,30.22,31.01,30.22,30.98,60100,0
2015-03-10,30.72,30.72,29.98,30.39,68900,0
2015-03-11,30.15,30.63,29.95,30.43,92100,0
2015-03-12,30.7,32.11,29.13,32.01,127700,0
2015-03-13,31.82,32.84,31.55,31.95,111200,0
2015-03-16,32.78,32.78,31.77,31.86,87300,0
2015-03-17,31.66,32.08,31.59,31.88,101100,0
2015-03-18,31.87,32.44,31.56,31.96,103800,0
2015-03-19,31.97,32.25,31.6,31.91,80200,0
2015-03-20,31.99,32.09,31.3,31.5,243000,0
2015-03-23,31.22,31.84,31.22,31.5,106400,0
2015-03-24,31.53,31.75,31.25,31.6,131100,0
2015-03-25,31.45,31.59,30.79,30.82,92200,0
2015-03-26,30.78,31,30.14,30.36,97500,0
2015-03-27,30.71,31.04,30.14,30.78,80000,0
2015-03-30,30.73,31.01,30.26,30.3,83500,0
2015-03-31,30.22,30.45,29.82,29.98,98417,0
2015-04-01,30.01,30.37,29.54,30.12,154300,0
2015-04-02,30.18,31.13,30.18,30.86,122200,0
2015-04-06,30.75,31.46,30.75,31.43,136400,0
2015-04-07,31.37,31.38,30.8,30.9,102285,0
2015-04-08,31.18,31.45,30.93,31.35,181800,0
2015-04-09,31.36,31.56,30.7,31.19,82240,0
2015-04-10,31.35,31.64,31.06,31.11,83300,0
2015-04-13,31.1,31.35,30.98,31.24,94800,0
2015-04-14,31.27,31.7,31.19,31.63,84700,0
2015-04-15,31.77,32.56,31.64,32.03,107166,0
2015-04-16,32.01,32.01,30.89,31.16,107525,0
2015-04-17,30.84,31.45,29.5,30.12,134900,0
2015-04-20,30.24,31.94,30.15,30.43,113282,0
2015-04-21,30.5,30.66,30.3,30.395,109380,0
2015-04-22,30.36,30.61,30.04,30.48,89713,0
2015-04-23,30.45,30.98,30.45,30.91,77400,0
2015-04-24,31.11,31.11,30.49,30.58,79949,0
2015-04-27,30.54,31.35,30.14,30.39,53600,0
2015-04-28,30.36,30.66,30.01,30.46,77205,0
2015-04-29,29.58,29.58,27.34,28,317800,0
2015-04-30,27.91,28.51,27.52,27.89,136600,0
2015-05-01,27.96,28.18,27.39,27.66,91800,0
2015-05-04,27.82,28.18,27.31,27.34,91300,0
2015-05-05,27.31,27.4,26.68,26.82,98600,0
2015-05-06,26.84,27.02,25.91,26.43,126470,0
2015-05-07,26.34,27.21,26.18,26.74,133798,0
2015-05-08,27.15,28.43,27.05,27.79,161000,0
2015-05-11,27.89,28.3,27.65,27.75,140800,0
2015-05-12,26.56,26.56,21.3,22.11,724661,0
2015-05-13,22.11,23.39,22.01,22.63,337332,0
2015-05-14,22.63,23.06,22.27,22.79,246800,0
2015-05-15,22.81,23.48,22.74,23.26,118266,0
2015-05-18,23.28,23.64,23.03,23.36,126244,0
2015-05-19,23.41,23.71,23.04,23.5,99334,0
2015-05-20,23.64,24.37,23.52,23.8,173205,0
2015-05-21,23.82,24.12,23.61,24.08,82100,0
2015-05-22,23.96,24.27,23.8,24.03,120600,0
2015-05-26,23.85,24.14,23.7,24.04,105594,0
2015-05-27,24.15,24.51,24,24.43,95300,0
2015-05-28,24.47,24.57,24,24.19,113434,0
2015-05-29,24.14,24.46,23.86,24.17,104400,0
2015-06-01,24.49,24.77,23.9,24.55,104845,0
2015-06-02,24.4,25.08,24.28,24.39,73070,0
2015-06-03,24.48,24.72,24.17,24.57,79300,0
2015-06-04,24.42,24.75,24.2,24.28,53500,0
2015-06-05,24.28,24.83,24.1,24.78,54200,0
2015-06-08,25,25,24.4,24.58,101500,0
2015-06-09,24.62,24.96,24.14,24.62,91318,0
2015-06-10,24.78,25.59,24.61,25,218210,0
2015-06-11,25,25.41,24.95,25.4,58279,0
2015-06-12,25.42,26.06,25.41,25.91,85600,0
2015-06-15,25.79,26.15,25.24,25.69,135200,0
2015-06-16,25.57,26.36,25.31,26,120500,0
2015-06-17,26.17,26.6,25.77,25.86,69800,0
2015-06-18,25.94,26.13,25.66,25.93,104900,0
2015-06-19,25.95,26.2,25.71,26.14,127300,0
2015-06-22,26.2,26.34,25.85,26.17,47300,0
2015-06-23,26.07,26.43,25.825,26.11,43268,0
2015-06-24,26.13,26.77,26.04,26.34,93200,0
2015-06-25,26.34,26.41,25.87,26.17,90900,0
2015-06-26,26.17,26.8,26.02,26.76,620600,0
2015-06-29,26.48,26.54,25.4,25.79,131000,0
2015-06-30,25.68,25.81,24.07,25.72,99629,0
2015-07-01,25.96,26.5,25.74,26.08,91200,0
2015-07-02,26.09,26.24,25.81,25.98,72500,0
2015-07-06,25.72,26.13,25.32,25.95,98000,0
2015-07-07,25.7,26.04,25.22,25.88,124200,0
2015-07-08,25.75,26.01,25.44,25.96,130800,0
2015-07-09,26.21,26.55,26,26.35,99100,0
2015-07-10,26.63,26.91,26.27,26.65,60000,0
2015-07-13,26.04,26.88,26.04,26.77,73300,0
2015-07-14,26.8,27.09,26.59,26.95,76759,0
2015-07-15,27.05,27.05,26.36,26.93,64055,0
2015-07-16,26.99,27.26,26.67,27,47100,0
2015-07-17,27,27.25,26.68,26.9,55400,0
2015-07-20,26.99,27,26.56,26.8,55100,0
2015-07-21,26.69,27.04,26.4,26.63,64500,0
2015-07-22,26.53,26.9,26.44,26.75,33300,0
2015-07-23,26.71,26.94,25.75,26.03,89000,0
2015-07-24,25.99,26.09,25.15,25.43,102300,0
2015-07-27,25.15,25.61,25.11,25.41,39400,0
2015-07-28,25.55,25.83,24.9,25.18,96100,0
2015-07-29,25.22,25.87,25.1,25.51,66400,0
2015-07-30,25.35,26.4,25.04,25.33,127000,0
2015-07-31,25.36,26.26,25.01,25.87,97100,0
2015-08-03,25.81,25.81,23.35,23.48,132065,0
2015-08-04,23.54,23.97,23.26,23.4,75600,0
2015-08-05,23.5,24.54,23.49,24.37,61400,0
2015-08-06,24.49,24.62,23.64,24.18,45997,0
2015-08-07,24.03,24.51,23.67,23.7,72200,0
2015-08-10,23.91,25.34,23.89,25.08,192600,0
2015-08-11,23,23.29,19.22,22.01,871608,0
2015-08-12,21.83,22.76,21.51,21.85,174200,0
2015-08-13,21.83,22.18,21.47,21.81,144800,0
2015-08-14,21.79,22.29,21.6,22.03,70400,0
2015-08-17,21.94,22.45,21.72,22.41,132200,0
2015-08-18,22.31,22.49,21.95,22.17,150100,0
2015-08-19,21.94,22.32,21.52,21.88,122400,0
2015-08-20,21.67,21.79,21.45,21.66,110000,0
2015-08-21,21.27,21.9,21.2,21.26,167400,0
2015-08-24,20.26,21.89,20.23,21.04,118038,0
2015-08-25,21.99,21.99,20.63,20.95,140600,0
2015-08-26,21.3,21.45,20.04,21.3,57000,0
2015-08-27,21.37,22.11,21.06,21.89,141900,0
2015-08-28,21.77,22.64,21.73,22.36,95600,0
2015-08-31,22.21,22.43,21.69,21.93,158300,0
2015-09-01,21.62,22.09,21.23,21.3,114500,0
2015-09-02,21.55,21.8,21.31,21.49,59600,0
2015-09-03,21.56,21.86,21.26,21.61,111500,0
2015-09-04,21.32,21.84,21.32,21.77,48300,0
2015-09-08,22.04,22.57,21.83,22.33,76600,0
2015-09-09,22.39,22.96,22.33,22.82,144300,0
2015-09-10,22.75,22.94,22.69,22.93,64115,0
2015-09-11,22.79,23.03,22.52,22.62,142900,0
2015-09-14,22.63,23.01,22.46,22.68,121700,0
2015-09-15,22.73,23.18,22.61,22.75,122200,0
2015-09-16,22.71,23.31,22.71,23.11,112200,0
2015-09-17,23.07,23.66,23.06,23.25,97479,0
2015-09-18,22.92,23.98,22.92,23.91,386000,0
2015-09-21,23.97,24.54,23.97,24.3,128600,0
2015-09-22,24.06,24.23,23.58,23.63,175700,0
2015-09-23,23.67,23.84,23.51,23.64,74958,0
2015-09-24,23.55,23.75,23.25,23.63,123694,0
2015-09-25,23.78,23.97,23.49,23.59,132700,0
2015-09-28,23.47,23.88,23.45,23.69,126299,0
2015-09-29,23.74,23.79,23.39,23.56,92400,0
2015-09-30,23.83,23.83,23.41,23.45,162700,0
2015-10-01,23.44,23.56,22.34,22.44,170800,0
2015-10-02,22.26,22.61,21.49,21.86,143500,0
2015-10-05,21.97,23.24,21.97,22.94,113928,0
2015-10-06,22.95,23.27,22.64,22.75,108700,0
2015-10-07,22.82,23.51,22.82,23.26,149261,0
2015-10-08,23.25,23.98,23.09,23.85,147400,0
2015-10-09,23.77,24.14,23.73,23.87,60800,0
2015-10-12,23.9,24.08,23.592,23.78,55366,0
2015-10-13,23.62,24.09,23.41,23.43,72500,0
2015-10-14,23.4,23.68,22.72,22.77,100500,0
2015-10-15,22.88,25.17,22.33,23.25,89800,0
2015-10-16,23.28,23.5,23.01,23.39,70600,0
2015-10-19,23.33,23.83,23.33,23.72,76083,0
2015-10-20,23.71,24.45,23.71,24.36,153300,0
2015-10-21,24.4,24.4,22.93,23.01,94400,0
2015-10-22,22.99,23.04,21.84,22.17,146100,0
2015-10-23,22.36,23.33,22.25,22.96,89700,0
2015-10-26,22.83,23.19,22.48,22.57,80800,0
2015-10-27,22.51,22.51,21.18,21.36,113900,0
2015-10-28,21.46,22.32,21.43,21.88,98000,0
2015-10-29,21.88,22.23,21.32,21.45,76200,0
2015-10-30,21.5,22.17,21.25,21.73,80800,0
2015-11-02,21.71,22.4,20.92,21.39,138870,0
2015-11-03,21.31,22.08,21.29,21.66,132028,0
2015-11-04,21.7,22.34,21.7,21.91,156021,0
2015-11-05,21.87,23.08,21.87,22.51,93300,0
2015-11-06,22.35,23.3,22.13,23.1,85000,0
2015-11-09,23,23,21.69,21.88,102787,0
2015-11-10,24,24,22.09,23.09,199400,0
2015-11-11,23.09,23.14,21.73,21.78,98600,0
2015-11-12,21.71,21.99,20.82,20.89,167900,0
2015-11-13,20.76,21.47,20.42,21.25,89500,0
2015-11-16,21.16,21.82,20.91,21.78,78200,0
2015-11-17,21.8,22.53,21.7,22.2,101400,0
2015-11-18,22.25,23.27,22.22,22.4,92000,0
2015-11-19,22.37,22.47,22.09,22.1,73700,0
2015-11-20,22.26,22.58,22.12,22.43,77900,0
2015-11-23,22.35,22.96,22.17,22.72,66500,0
2015-11-24,22.62,22.93,22.42,22.78,63800,0
2015-11-25,22.77,23.26,22.67,23.07,62400,0
2015-11-27,23.07,23.33,22.9,22.97,34100,0
2015-11-30,22.98,23.46,22.8,23.27,175600,0
2015-12-01,23.34,23.675,23.14,23.28,63664,0
2015-12-02,23.3,23.48,22.99,23.07,72583,0
2015-12-03,23.1,23.39,22.34,22.39,76418,0
2015-12-04,22.4,22.66,22.23,22.44,63700,0
2015-12-07,22.38,22.5,22.04,22.1,56800,0
2015-12-08,21.84,21.92,21.19,21.19,72105,0
2015-12-09,21.17,21.44,20.71,20.88,116600,0
2015-12-10,20.84,21.36,20.8,21.25,168200,0
2015-12-11,20.89,21.15,20.77,20.79,126800,0
2015-12-14,20.7,20.8,20.38,20.51,95798,0
2015-12-15,20.59,20.6,20.31,20.47,103000,0
2015-12-16,20.53,20.9,20.53,20.81,171000,0
2015-12-17,20.8,21.02,20.69,20.86,102600,0
2015-12-18,20.84,20.84,19.61,19.88,425100,0
2015-12-21,19.89,19.94,19.42,19.72,123100,0
2015-12-22,19.73,20.13,19.6,20,97446,0
2015-12-23,20.08,20.3,19.75,19.93,150600,0
2015-12-24,19.87,20.4,19.54,20.16,90214,0
2015-12-28,20.12,20.45,19.83,19.84,161855,0
2015-12-29,19.9,20.26,19.865,20.1,107470,0
2015-12-30,20.14,20.23,19.471,19.6,75322,0
2015-12-31,19.51,19.75,18.56,18.61,140016,0
2016-01-04,18.37,18.77,17.84,18.41,157825,0
2016-01-05,18.49,18.64,17.6,17.68,123097,0
2016-01-06,17.45,17.84,17.17,17.38,132934,0
2016-01-07,17.12,17.67,16.84,16.99,120044,0
2016-01-08,17.05,17.33,16.22,16.66,154652,0
2016-01-11,16.92,16.92,15.65,15.74,203775,0
2016-01-12,16.15,16.45,15.66,16.17,147219,0
2016-01-13,16.16,16.44,14.85,15.18,159971,0
2016-01-14,15.31,15.73,15.02,15.48,143641,0
2016-01-15,15.03,16.15,15.03,15.96,128825,0
2016-01-19,16.17,16.21,15.44,15.64,106700,0
2016-01-20,15.41,16.23,15.15,16.05,80671,0
2016-01-21,16.05,16.7999,15.86,16.1,113855,0
2016-01-22,16.3,16.84,16.04,16.31,52860,0
2016-01-25,16.22,16.22,15.27,15.49,56753,0
2016-01-26,15.6,16.06,15.52,15.91,95246,0
2016-01-27,15.89,16,15.35,15.5,81385,0
2016-01-28,15.54,15.86,15.4,15.49,55652,0
2016-01-29,15.5,16.1,15.45,15.78,139521,0
2016-02-01,15.68,15.83,14.84,15.16,261446,0
2016-02-02,15.02,15.51,14.98,15.31,125030,0
2016-02-03,15.4,15.58,15.05,15.25,110038,0
2016-02-04,15.26,15.7099,15.15,15.29,115784,0
2016-02-05,15.19,15.27,14.74,14.84,161670,0
2016-02-08,14.88,15.35,14.66,15.02,87390,0
2016-02-09,14.8,15.07,14.62,14.8,61210,0
2016-02-10,14.88,14.93,14.47,14.67,61718,0
2016-02-11,14.34,14.78,14.1901,14.49,41114,0
2016-02-12,14.55,14.84,14.42,14.79,109572,0
2016-02-16,14.95,15.5199,14.762,15.44,114626,0
2016-02-17,15.58,15.85,15.36,15.38,110659,0
2016-02-18,15.48,15.81,15.26,15.57,69593,0
2016-02-19,15.51,15.74,15.39,15.48,81997,0
2016-02-22,15.58,15.85,15.49,15.56,64394,0
2016-02-23,15.5,15.63,15.14,15.19,66828,0
2016-02-24,15.06,15.65,14.72,15.61,83712,0
2016-02-25,15.67,15.67,13.8,15.27,42215,0
2016-02-26,15.29,15.38,14.84,14.89,76071,0
2016-02-29,14.85,15.58,14.56,15.43,94686,0
2016-03-01,17.5,19.21,17.3001,18.82,810991,0
2016-03-02,18.55,19.48,18.5,19.37,289415,0
2016-03-03,19.34,21.825,19.34,21.64,284161,0
2016-03-04,21.66,21.91,21.36,21.61,189839,0
2016-03-07,21.67,22.5,21.4,21.895,116186,0
2016-03-08,21.84,21.92,20.355,21.2,195097,0
2016-03-09,21.23,21.6925,20.9,21.44,116532,0
2016-03-10,21.58,21.89,20.8,21.06,74397,0
2016-03-11,21.21,22.01,21.17,21.99,121456,0
2016-03-14,21.81,22.14,21.255,21.67,102253,0
2016-03-15,21.54,21.54,20.19,20.25,103693,0
2016-03-16,20.23,21.04,20.23,21.01,105806,0
2016-03-17,20.92,21.71,20.77,21.56,92774,0
2016-03-18,21.67,21.95,21.03,21.09,280240,0
2016-03-21,21,21.71,20.99,21.45,96715,0
2016-03-22,21.27,21.27,20.4,20.59,88072,0
2016-03-23,20.5,20.69,20.02,20.11,166645,0
2016-03-24,20.05,20.835,19.96,20.56,125718,0
2016-03-28,20.77,20.77,19.6,20.12,164437,0
2016-03-29,20.12,21.64,19.97,21.54,122971,0
2016-03-30,21.64,21.64,20.425,20.51,149434,0
2016-03-31,20.63,20.8,20.0864,20.63,145326,0
2016-04-01,20.4,21.55,20.2065,21.43,122169,0
2016-04-04,21.38,21.7,20.31,20.49,84851,0
2016-04-05,20.24,20.68,20.1,20.26,102490,0
2016-04-06,20.29,20.63,19.25,19.63,129475,0
2016-04-07,19.46,20.45,19.33,19.44,191909,0
2016-04-08,19.67,20.58,19.62,20.52,129858,0
2016-04-11,20.61,20.84,19.86,19.9,89235,0
2016-04-12,19.92,20.11,19.52,19.67,47780,0
2016-04-13,19.79,20.71,19.43,20.41,68887,0
2016-04-14,20.4,20.54,20.13,20.35,48609,0
2016-04-15,20.35,20.86,20.26,20.74,62838,0
2016-04-18,20.57,21.12,20.4,20.69,49853,0
2016-04-19,20.69,21.4889,20.5701,21.31,77652,0
2016-04-20,21.2,21.53,21.2,21.34,97349,0
2016-04-21,21.22,21.96,21.22,21.83,82567,0
2016-04-22,21.92,22.13,21.46,21.67,96748,0
2016-04-25,21.55,21.89,21.31,21.57,63009,0
2016-04-26,21.73,23.06,21.51,22.73,132804,0
2016-04-27,22.57,23.1,22.2716,22.94,76587,0
2016-04-28,22.73,23.82,22.73,23.26,113683,0
2016-04-29,23.11,23.6,22.76,23.16,116953,0
2016-05-02,23.41,23.9,22.85,23.48,141095,0
2016-05-03,23.27,23.48,22.67,22.75,82790,0
2016-05-04,22.67,23.14,22.167,22.57,96639,0
2016-05-05,22.62,23.16,22.33,22.39,74978,0
2016-05-06,22.46,23.61,22.46,23.49,124761,0
2016-05-09,23.3,24.11,23.11,23.8,163543,0
2016-05-10,23.16,26.99,22.4417,26.69,407410,0
2016-05-11,26.75,26.75,25.45,25.5,139426,0
2016-05-12,25.66,26.06,25.48,25.9,91425,0
2016-05-13,25.8,26.26,25.45,25.62,74595,0
2016-05-16,25.67,27.15,25.67,26.68,191753,0
2016-05-17,26.42,27.23,26.42,26.79,132637,0
2016-05-18,26.66,27.25,26.58,27.02,80906,0
2016-05-19,26.82,27.21,26.53,26.66,92517,0
2016-05-20,26.72,27.2,26.54,26.77,79709,0
2016-05-23,26.74,27.27,26.05,27.04,132584,0
2016-05-24,27.27,27.75,26.9,27.39,136176,0
2016-05-25,27.42,27.58,26.46,26.69,116686,0
2016-05-26,26.85,27.44,26.57,27.17,113264,0
2016-05-27,27.24,28.62,27.24,28.28,130919,0
2016-05-31,28.42,28.64,27.99,28.26,110931,0
2016-06-01,28.07,28.44,27.7,28.08,95850,0
2016-06-02,27.87,28.17,27.52,28.17,57675,0
2016-06-03,27.94,28.29,27.7408,28.01,71807,0
2016-06-06,28.19,28.56,28.0125,28.05,85901,0
2016-06-07,28,28.12,27.72,27.9,63910,0
2016-06-08,27.93,28.125,27.0901,27.86,86143,0
2016-06-09,27.68,28,27.16,27.68,67023,0
2016-06-10,27.43,27.59,26.86,27.12,90832,0
2016-06-13,27.09,27.5899,26.975,27.17,69901,0
2016-06-14,26.88,27.48,26.63,27.33,77672,0
2016-06-15,27.35,27.92,27.26,27.62,93269,0
2016-06-16,27.41,27.4599,26.7,27.23,122718,0
2016-06-17,27.3,28.12,27.3,27.73,140926,0
2016-06-20,28.03,28.23,27.8,27.83,71667,0
2016-06-21,27.92,27.92,26.94,27.55,93770,0
2016-06-22,27.71,27.92,27.38,27.73,70628,0
2016-06-23,28.17,28.43,27.66,28.17,67130,0
2016-06-24,26.96,27.04,26.02,26.65,149410,0
2016-06-27,26.17,26.71,25.6,25.82,103609,0
2016-06-28,26.24,26.41,25.45,25.73,123296,0
2016-06-29,26.12,27.17,26.005,27.12,113622,0
2016-06-30,27.38,28.14,26.72,28.1,102222,0
2016-07-01,28.01,28.935,27.73,28.22,116310,0
2016-07-05,27.97,28.06,26.56,26.66,138604,0
2016-07-06,26.51,27.7,26.18,27.57,92103,0
2016-07-07,27.69,27.84,26.99,27.8,73413,0
2016-07-08,28.09,28.785,27.5,28.63,62009,0
2016-07-11,28.63,29.075,28.3,28.49,83565,0
2016-07-12,28.64,29.79,28.56,28.99,207710,0
2016-07-13,29.12,29.87,28.472,29.33,77584,0
2016-07-14,29.55,29.72,28.79,28.95,63017,0
2016-07-15,29.08,29.08,28.43,28.51,100156,0
2016-07-18,28.51,29.07,28.46,29.03,137650,0
2016-07-19,28.88,29.58,28.59,29.19,78659,0
2016-07-20,29.15,29.67,28.9,29.18,41150,0
2016-07-21,29.14,29.87,29.14,29.48,49387,0
2016-07-22,29.38,29.64,29.32,29.51,40301,0
2016-07-25,29.45,29.75,28.61,28.72,56685,0
2016-07-26,28.75,30.38,28.75,30.29,82770,0
2016-07-27,30.31,30.43,28.87,29.07,65186,0
2016-07-28,29.12,29.48,28.61,29.2,71762,0
2016-07-29,29.02,29.62,28.23,28.64,124645,0
2016-08-01,28.58,29.75,28.25,29.72,69076,0
2016-08-02,29.71,29.93,29.51,29.57,45645,0
2016-08-03,29.56,29.78,29.24,29.44,49454,0
2016-08-04,29.5,29.83,29.11,29.19,49004,0
2016-08-05,29.47,30.785,29.04,30.4,93491,0
2016-08-08,30.31,30.6209,29.99,30.09,55119,0
2016-08-09,29.91,30,28.665,28.8,137579,0
2016-08-10,27.9,27.9,22.7,22.96,449170,0
2016-08-11,22.97,23.45,21.96,22.07,238726,0
2016-08-12,22.14,22.33,21.4001,21.94,122580,0
2016-08-15,22,22.485,21.9,22.24,86302,0
2016-08-16,22.11,22.4,21.54,22.25,112418,0
2016-08-17,22.3,22.3,21.95,22,66070,0
2016-08-18,22.07,22.4,21.98,22.055,60231,0
2016-08-19,21.92,22.59,21.92,22.58,84066,0
2016-08-22,22.44,22.46,21.97,22.28,76429,0
2016-08-23,22.31,22.39,22.18,22.24,53996,0
2016-08-24,22.63,22.63,21.63,21.84,82018,0
2016-08-25,21.66,22.17,21.66,22.03,80264,0
2016-08-26,22,22.18,21.65,21.75,100814,0
2016-08-29,21.69,21.85,21.33,21.4,46736,0
2016-08-30,21.34,21.64,21.14,21.34,65537,0
2016-08-31,21.34,21.34,20.34,20.67,128375,0
2016-09-01,20.76,21.05,20.05,21.04,62948,0
2016-09-02,21.19,21.19,20.745,20.8,70784,0
2016-09-06,20.89,20.89,20.12,20.77,84201,0
2016-09-07,20.77,21.17,20.36,20.84,85332,0
2016-09-08,20.86,20.88,20.53,20.67,62306,0
2016-09-09,20.6,20.6,20.12,20.16,74582,0
2016-09-12,20.07,20.27,19.96,20.15,130316,0
2016-09-13,19.9,20.085,19.4243,19.73,48291,0
2016-09-14,19.67,19.85,19.34,19.39,88700,0
2016-09-15,19.3,19.77,19.11,19.55,90228,0
2016-09-16,19.57,19.7575,19.25,19.41,135411,0
2016-09-19,19.57,19.61,18.63,18.69,96643,0
2016-09-20,18.73,19.15,18.53,18.85,54758,0
2016-09-21,18.85,19.49,18.85,19.48,72646,0
2016-09-22,19.52,19.95,18.87,19.87,60327,0
2016-09-23,19.78,19.9,19.53,19.76,74349,0
2016-09-26,19.52,19.6601,19.22,19.28,64253,0
2016-09-27,19.33,19.63,19.06,19.23,51142,0
2016-09-28,19.01,19.59,19.01,19.3,34079,0
2016-09-29,19.2,19.53,19.2,19.28,46835,0
2016-09-30,19.39,19.95,19.27,19.81,58179,0
2016-10-03,19.61,20.04,19.42,20.02,86473,0
2016-10-04,19.97,20.21,19.91,20.04,54836,0
2016-10-05,20.23,20.72,19.7,20.38,56154,0
2016-10-06,20.25,20.64,20.21,20.33,60692,0
2016-10-07,20.31,20.45,20.07,20.1,48475,0
2016-10-10,20.11,20.49,20.11,20.46,55064,0
2016-10-11,20.44,20.58,20.24,20.36,49509,0
2016-10-12,20.47,20.61,20.18,20.21,31624,0
2016-10-13,20,20.06,19.51,19.69,79766,0
2016-10-14,19.75,19.97,19.55,19.63,39366,0
2016-10-17,19.5,19.7,19.4,19.5,36479,0
2016-10-18,19.75,19.75,19.35,19.45,25356,0
2016-10-19,19.55,20.3,19.55,20.05,30436,0
2016-10-20,19.95,20.25,19.8297,20.15,30763,0
2016-10-21,19.95,20.4,19.95,20.1,36080,0
2016-10-24,20.25,20.45,20.05,20.1,49942,0
2016-10-25,20.1,20.4,20.1,20.1,30011,0
2016-10-26,20,21.05,20,20.7,94619,0
2016-10-27,20.9,20.9,20.55,20.65,54230,0
2016-10-28,20.95,20.95,19.4,19.5,62650,0
2016-10-31,19.65,20.35,19.4,20.15,106060,0
2016-11-01,20.15,20.168,19.1,19.25,75027,0
2016-11-02,19.3,19.6,19.06,19.45,42419,0
2016-11-03,19.6,19.9193,19.35,19.35,111982,0
2016-11-04,19.5,19.95,19.4,19.45,86280,0
2016-11-07,19.95,20.85,19.7,20.1,198978,0
2016-11-08,19.55,19.55,14.75,14.85,193289,0
2016-11-09,15.5,18.2,15.5,18.1,184650,0
2016-11-10,18.3,21.3,17.95,21.2,210312,0
2016-11-11,21.3,22.7,20.15,22.55,233468,0
2016-11-14,22.9,22.9,21.65,22.05,120612,0
2016-11-15,21.9,22.3,21.35,22.15,98907,0
2016-11-16,22.1,23.05,21.4,22.9,102952,0
2016-11-17,23,23,22.15,22.25,109509,0
2016-11-18,22.2,23.45,20.5,23.1,148622,0
2016-11-21,23.1,23.35,22.25,22.7,116207,0
2016-11-22,22.65,24.2,21.95,24.15,97134,0
2016-11-23,24.2,24.5,23.75,23.95,75382,0
2016-11-25,23.95,24.3,23.55,24.05,36176,0
2016-11-28,23.95,24.15,23.3,23.55,79670,0
2016-11-29,23.5,23.85,23.25,23.7,61450,0
2016-11-30,23.4,24.05,22.9,23.1,106692,0
2016-12-01,23.3,23.775,22.95,23.2,56266,0
2016-12-02,23.3,23.4,22.8,23.15,67051,0
2016-12-05,23.45,24.5,23.4,24.5,107772,0
2016-12-06,24.5,24.85,23.7,24.8,86978,0
2016-12-07,24.7,26.15,24.05,25.7,172387,0
2016-12-08,25.45,26.5,25.45,26.05,137052,0
2016-12-09,26.25,26.65,25.6,26.15,94122,0
2016-12-12,26,26.375,24.95,25.1,132995,0
2016-12-13,25.4,26.6,25.4,25.85,62320,0
2016-12-14,25.8,26.1,24.65,24.75,72189,0
2016-12-15,24.5,26.55,23.95,26.5,88557,0
2016-12-16,26.65,27.2,26.05,26.5,179953,0
2016-12-19,26.55,26.7,26.05,26.3,85751,0
2016-12-20,26.55,27.1,25.7,26.55,45675,0
2016-12-21,26.1,26.6,25.0245,26.15,44259,0
2016-12-22,26.35,26.45,25.7,26.35,37999,0
2016-12-23,26.35,26.5,25.9,26.25,39546,0
2016-12-27,25.95,26.8,25.8,25.9,48749,0
2016-12-28,26.1,26.25,25.3,25.45,38025,0
2016-12-29,25.35,25.75,25,25.4,36863,0
2016-12-30,25.4,25.6,24.35,24.55,59283,0
2017-01-03,24.95,25.2,24.35,24.8,55394,0
2017-01-04,24.95,25.3,24.55,25,59908,0
2017-01-05,24.8,24.95,24.15,24.75,62666,0
2017-01-06,24.85,25.15,24.3,24.85,89132,0
2017-01-09,24.75,25.95,24.4,25.75,160821,0
2017-01-10,25.9,26,25.2,25.6,53369,0
2017-01-11,25.55,26.2,25,26.2,62842,0
2017-01-12,25.95,26.1,25.2,25.4,55435,0
2017-01-13,25.6,25.9,25.05,25.45,118727,0
2017-01-17,25.15,25.15,23.7,23.85,62359,0
2017-01-18,23.85,24.3,23.55,24.25,76650,0
2017-01-19,24.25,24.5,23.7,23.95,60224,0
2017-01-20,23.8,24.55,23.8,24.45,61912,0
2017-01-23,24.4,24.8,23.65,24,30267,0
2017-01-24,24.15,24.4,23.85,24.25,52392,0
2017-01-25,24.6,24.65,24.05,24.45,42844,0
2017-01-26,24.5,24.95,24.45,24.6,71873,0
2017-01-27,24.65,24.65,24.25,24.3,36281,0
2017-01-30,24.05,24.05,23.2,23.25,54825,0
2017-01-31,23.15,24.35,22.95,24.25,61842,0
2017-02-01,24.6,24.7,24.15,24.4,50819,0
2017-02-02,24.5,24.5,23.75,23.9,29407,0
2017-02-03,24.15,24.3,23.712,24.25,37820,0
2017-02-06,24.15,24.25,23.35,23.45,36788,0
2017-02-07,23.7,23.9,23.3,23.45,39036,0
2017-02-08,23.3,23.35,22.55,22.7,45431,0
2017-02-09,22.8,24.15,22.8,24.05,36683,0
2017-02-10,24.25,24.5,23.95,24.3,43726,0
2017-02-13,24.35,24.4,24,24.15,55167,0
2017-02-14,23.95,24,23.3,23.55,54421,0
2017-02-15,23.55,24.35,23.1,24.2,48682,0
2017-02-16,24.2,24.4,23.65,23.95,46463,0
2017-02-17,23.85,24.65,23.7,24.4,100204,0
2017-02-21,24.6,24.8,23.7,23.95,42076,0
2017-02-22,23.75,24.3,23.6,24.25,65150,0
2017-02-23,24.25,24.45,24,24.3,36875,0
2017-02-24,23.9,24.35,23.85,24.3,146423,0
2017-02-27,24.35,25,24.3,24.55,78223,0
2017-02-28,24.55,24.7758,23.8,24.15,59878,0
2017-03-01,22.8,22.95,19.35,20.5,292033,0
2017-03-02,20.45,21.05,20.15,20.8,181520,0
2017-03-03,20.6,21.3,20.3,20.75,114123,0
2017-03-06,20.65,21,20.2,20.9,108611,0
2017-03-07,20.9,21.35,20.7321,20.9,37569,0
2017-03-08,21,21.125,20.5,20.5,46941,0
2017-03-09,20.45,21,20.4,20.75,54926,0
2017-03-10,20.95,20.95,20.4,20.5,96502,0
2017-03-13,20.65,20.7,20,20.2,86120,0
2017-03-14,20.05,20.5,19.85,20.35,80693,0
2017-03-15,20.2,21.35,20.2,21.2,75975,0
2017-03-16,21.35,21.7,21.25,21.6,45107,0
2017-03-17,21.4,21.85,21.2,21.7,154120,0
2017-03-20,21.6,21.8,21.2,21.6,61833,0
2017-03-21,21.8,21.9,21.225,21.45,61118,0
2017-03-22,21.45,21.8,21.2,21.75,58941,0
2017-03-23,21.7,21.9,21.6,21.85,57753,0
2017-03-24,21.85,22.25,21.7,21.9,56180,0
2017-03-27,21.5,22.45,21.5,22.4,40134,0
2017-03-28,22.35,22.45,21.95,22.05,47994,0
2017-03-29,22,22.15,21.95,22.1,43095,0
2017-03-30,22,22.9,21.95,22.8,51554,0
2017-03-31,22.7,23.15,22.4,22.9,59535,0
2017-04-03,22.95,23,21.525,21.65,76719,0
2017-04-04,21.55,22.05,21.2,21.6,82591,0
2017-04-05,21.7,22.05,21.5,21.8,90810,0
2017-04-06,21.75,22.55,21.6,22.55,52500,0
2017-04-07,22.4,22.8505,22.35,22.5,59442,0
2017-04-10,22.6,22.9,21.45,21.7,66160,0
2017-04-11,21.55,22.5,21.15,22.35,49979,0
2017-04-12,22.3,22.3,21.2,21.325,55774,0
2017-04-13,21.2,21.5,20.65,21.05,25785,0
2017-04-17,21.05,21.6499,21.05,21.4,64987,0
2017-04-18,21.3,21.55,21.1,21.4,70328,0
2017-04-19,21.5,22,21.5,21.75,66078,0
2017-04-20,21.95,22.15,21.8,21.95,61190,0
2017-04-21,21.9,21.95,21.65,21.75,53713,0
2017-04-24,22.05,22.3001,21.95,22.2,103855,0
2017-04-25,22.25,22.6,22.1,22.2,136757,0
2017-04-26,22.2,23.05,22.2,22.5,198794,0
2017-04-27,22.65,22.75,22.3,22.6,61962,0
2017-04-28,22.65,22.75,21.95,22.1,112634,0
2017-05-01,22.25,22.8,22,22.5,125948,0
2017-05-02,22.6,22.8875,22.35,22.4,88216,0
2017-05-03,22.4,22.7,22.25,22.45,100655,0
2017-05-04,22.6,22.7,22.2,22.6,65957,0
2017-05-05,22.6,22.8,22.15,22.475,52367,0
2017-05-08,22.5,22.75,22.35,22.5,77950,0
2017-05-09,22.55,24.5,22.55,24.3,126489,0
2017-05-10,24.8,26.3,23.3,25.5,113055,0
2017-05-11,25.4,25.85,25,25.65,66412,0
2017-05-12,25.85,25.85,24.95,24.95,71362,0
2017-05-15,24.95,25.275,23.95,24.15,95356,0
2017-05-16,24.15,24.3,23.6,23.9,67022,0
2017-05-17,23.45,23.6,22.75,22.8,73311,0
2017-05-18,22.65,22.9,22.3,22.4,76585,0
2017-05-19,22.5,23.25,22.5,22.9,83246,0
2017-05-22,22.9,23.325,22.9,23.25,43650,0
2017-05-23,23.4,23.55,23.05,23.4,49141,0
2017-05-24,23.25,23.9,22.55,22.9,85342,0
2017-05-25,23.15,23.15,22.6,22.75,57374,0
2017-05-26,22.75,23.1,22.55,22.95,41037,0
2017-05-30,22.85,23,22.2001,22.35,80030,0
2017-05-31,22.55,22.55,21.8,22,76957,0
2017-06-01,22.05,23.35,21.95,23.25,59431,0
2017-06-02,23.4,24,22.95,23.35,45335,0
2017-06-05,23.35,23.35,22.75,22.85,35368,0
2017-06-06,22.7,23.25,22.5736,23,33558,0
2017-06-07,22.95,23.5,22.65,22.85,27977,0
2017-06-08,22.45,23.55,22.45,23.2,34586,0
2017-06-09,23.55,24.025,23.4,23.8,64541,0
2017-06-12,23.75,24.95,23.65,23.85,36822,0
2017-06-13,23.9,24.3,23.75,24.05,37724,0
2017-06-14,23.6,23.95,23.4,23.9,32136,0
2017-06-15,23.4,24,23.4,23.55,22135,0
2017-06-16,23.25,23.9,23.25,23.9,111629,0
2017-06-19,23.9,24.15,23.15,23.35,48561,0
2017-06-20,23.3,23.35,22.95,23.15,24500,0
2017-06-21,23.15,23.5,22.75,22.8,40233,0
2017-06-22,22.85,23.45,22.85,23.25,33860,0
2017-06-23,23.1,23.45,22.85,23.25,95396,0
2017-06-26,23.25,23.4,22.65,23.1,34418,0
2017-06-27,23,23.2,22.75,23,48200,0
2017-06-28,23.15,23.95,23.15,23.45,30956,0
2017-06-29,23.45,23.675,21.851,23.65,32586,0
2017-06-30,23.35,23.7,22.4,23.65,30537,0
2017-07-03,23.85,23.85,23.45,23.45,23056,0
2017-07-05,23.5,23.5,23.15,23.3,30171,0
2017-07-06,23.05,23.2,22.2,22.3,44504,0
2017-07-07,22.35,22.8,22.25,22.7,17531,0
2017-07-10,22.7,22.7,21.8,21.85,29077,0
2017-07-11,21.85,22.05,21.25,21.9,40389,0
2017-07-12,21.9,22.55,21.75,22.35,44996,0
2017-07-13,22.35,22.7,22.05,22.55,22626,0
2017-07-14,22.4,22.55,22.1,22.3,22332,0
2017-07-17,22.2,22.6,21.85,22.4,51503,0
2017-07-18,22.35,22.75,22.2,22.65,33256,0
2017-07-19,22.7,23.4,22.7,23.3,33546,0
2017-07-20,23.35,23.65,23.2,23.5,27484,0
2017-07-21,23.95,24,22.95,23.05,94297,0
2017-07-24,23.15,23.15,22.351,22.7,34570,0
2017-07-25,22.9,24.1,22.4,23.65,53763,0
2017-07-26,23.7,23.7,22.5,22.9,82663,0
2017-07-27,22.9,23.7,22.15,22.3,74960,0
2017-07-28,22.3,23,21.7,22.1169,28670,0
2017-07-31,22.1,22.2,21.15,21.3,59674,0
2017-08-01,21.6,22.15,21.35,21.9,43867,0
2017-08-02,21.85,22.05,21.45,21.55,23654,0
2017-08-03,21.5,21.75,21.4,21.7,40364,0
2017-08-04,21.9,22.35,21.85,22.2,38722,0
2017-08-07,22.3,22.45,21.8,21.95,32420,0
2017-08-08,21.85,22.4,21.5,21.65,39000,0
2017-08-09,20.8,21.45,18.25,18.95,115178,0
2017-08-10,18.9,19.9,18.7,19.85,78298,0
2017-08-11,19.95,20,18.85,18.9,51175,0
2017-08-14,19.3,19.95,18.75,19.1,77989,0
2017-08-15,19.1,19.1,18.65,18.8,53553,0
2017-08-16,18.8,18.925,17.9,17.95,61689,0
2017-08-17,17.8,18.35,17.7,17.9,103092,0
2017-08-18,17.65,18.4,17.65,18.1,85028,0
2017-08-21,18.1,18.2,17.7,18,36160,0
2017-08-22,18,18.475,17.9,18.25,52734,0
2017-08-23,17.95,18.55,17.95,17.95,33141,0
2017-08-24,18,18.3,17.75,17.8,35638,0
2017-08-25,17.8,18.05,17.55,18,28508,0
2017-08-28,18.05,18.15,17.4,17.8,45759,0
2017-08-29,17.7,18.55,17.7,18.4,44318,0
2017-08-30,18.35,18.35,17.75,17.9,38309,0
2017-08-31,18,18.65,18,18.45,39937,0
2017-09-01,18.5,18.85,18.2,18.85,31011,0
2017-09-05,18.7,18.75,17.95,18.25,84392,0
2017-09-06,18.35,18.75,18.25,18.5,55589,0
2017-09-07,18.6,19,18.2,18.85,64104,0
2017-09-08,18.9,19.05,18.55,18.8,68417,0
2017-09-11,19.1,19.1,18.2,18.4,70191,0
2017-09-12,18.4,18.95,18.3,18.7,39097,0
2017-09-13,18.75,19.3,18.65,18.9,112391,0
2017-09-14,18.9,19.3,18.7,18.95,130609,0
2017-09-15,19,19.45,18.6,19.25,183384,0
2017-09-18,19.45,19.55,18.55,18.65,127518,0
2017-09-19,18.85,19.25,18.6,18.8,147261,0
2017-09-20,19,19.65,18.85,19.15,68472,0
2017-09-21,19.2,19.25,18.9,19.1,41153,0
2017-09-22,19.155,19.5,19.05,19.3,32672,0
2017-09-25,19.25,19.55,18.8,18.85,68691,0
2017-09-26,18.85,20.55,18.85,20.45,78076,0
2017-09-27,20.55,21.3499,20.1,21.15,86572,0
2017-09-28,21.1,21.25,20.5,21.25,82151,0
2017-09-29,21.1,21.25,20.45,21.05,53825,0
2017-10-02,21.1,21.5,20.6,21.15,126358,0
2017-10-03,21.25,21.25,20.65,21,82769,0
2017-10-04,21.15,21.15,20.3,20.45,59707,0
2017-10-05,20.6,21,20.25,20.85,34068,0
2017-10-06,20.65,21,20.65,20.9,28282,0
2017-10-09,20.95,21.05,20.5,20.55,20885,0
2017-10-10,20.7,21.1,20.55,21.05,38638,0
2017-10-11,21,21.05,20.7,20.75,30030,0
2017-10-12,20.8,21.0499,20.5999,20.65,36581,0
2017-10-13,20.85,20.95,20.4,20.55,44777,0
2017-10-16,20.45,20.8,20.35,20.6,30980,0
2017-10-17,20.5,20.7,20.2,20.35,19116,0
2017-10-18,20.45,20.75,20.2,20.45,28186,0
2017-10-19,20.45,20.65,20.2501,20.35,21308,0
2017-10-20,20.6,20.95,20.4,20.45,46690,0
2017-10-23,20.5,20.8,20.15,20.55,50477,0
2017-10-24,20.55,20.75,20.25,20.25,26330,0
2017-10-25,20.25,20.3,19.8,20.15,40670,0
2017-10-26,20.3,20.4,20.1,20.15,24167,0
2017-10-27,20,20.25,19.75,19.8,55895,0
2017-10-30,19.85,20.05,19.7,19.9,37508,0
2017-10-31,19.95,20.45,19.9,20,68718,0
2017-11-01,20.15,20.35,19.45,19.85,42073,0
2017-11-02,19.75,20.35,19.75,20.05,64143,0
2017-11-03,20.15,20.55,19.85,20.55,41558,0
2017-11-06,20.5,20.6,20.1,20.3,28396,0
2017-11-07,20.35,20.65,19.3,19.55,55444,0
2017-11-08,20.9,26.8,20.6,25.15,314968,0
2017-11-09,24.6,25.7001,23.6,23.65,143423,0
2017-11-10,23.65,25.4,23.65,24.55,61745,0
