Date,Open,High,Low,Close,Volume,OpenInt
2008-09-17,25,33.95,25,33.95,1300,0
2008-09-18,33.81,33.81,27.21,27.21,229995,0
2008-09-19,27.51,30.99,27.5,28.07,727119,0
2008-09-22,28.49,30,28,28.25,147143,0
2008-09-23,27.97,29,27.92,28,534375,0
2008-09-24,28.05,28.07,27.39,27.9,437934,0
2008-09-25,27.89,28.98,27.87,28,612737,0
2008-09-26,26.51,28.99,26.51,28.2,170594,0
2008-09-29,27,28,24.74,24.94,465215,0
2008-09-30,24.8,25.87,24.41,24.41,396916,0
2008-10-01,24.4,25,24.2,24.57,244868,0
2008-10-02,24.5,24.87,24.5,24.5,526933,0
2008-10-03,24,24.98,24,24.49,641179,0
2008-10-06,24,24.5,17,23.09,452258,0
2008-10-07,22.51,25,22.51,23.91,292263,0
2008-10-08,23.44,24.33,23.44,23.85,120048,0
2008-10-09,24.15,25.25,23.41,23.41,187062,0
2008-10-10,21.08,23.85,21.08,23.1,268255,0
2008-10-13,23.02,23.7,23.02,23.58,282911,0
2008-10-14,23.89,23.92,23.25,23.49,97342,0
2008-10-15,22.89,23.5,22.74,23.16,183444,0
2008-10-16,23.01,24.31,22.64,22.96,150503,0
2008-10-17,22.75,23.8,22.15,22.49,166357,0
2008-10-20,22.22,23.99,22.22,22.28,132742,0
2008-10-21,21.69,24.62,21.69,23.59,245837,0
2008-10-22,23.01,24.5,23.01,24.06,74752,0
2008-10-23,23,24.21,23,23.83,118372,0
2008-10-24,23,24.04,22.01,23.1,63553,0
2008-10-27,22.6,23.8,22.57,23.02,67313,0
2008-10-28,23.99,23.99,23.24,23.58,94457,0
2008-10-29,23.6,23.79,22.6,22.86,95426,0
2008-10-30,22.54,24.24,22.54,23.89,125493,0
2008-10-31,23.75,25.64,23.75,25.29,46165,0
2008-11-03,24.8,25.95,24.75,25.35,158349,0
2008-11-04,24.95,26.31,24.95,25.35,53320,0
2008-11-05,24.86,24.9,23.3,23.75,140967,0
2008-11-06,23.5,24.31,23.22,23.25,137577,0
2008-11-07,23.22,23.74,23.11,23.36,52724,0
2008-11-10,23.12,23.99,22.5,22.64,57353,0
2008-11-11,22.02,22.53,22.02,22.14,61418,0
2008-11-12,21.2,22.89,20.7,21.65,72560,0
2008-11-13,21.14,22.05,20.85,21.81,80411,0
2008-11-14,21.47,23.2,21.47,22.95,37604,0
2008-11-17,22.46,23.04,22.46,23.04,56240,0
2008-11-18,23.23,23.23,22,22.83,66025,0
2008-11-19,23.05,23.05,21.16,21.6,23976,0
2008-11-20,20.66,21.48,20.13,20.48,106460,0
2008-11-21,20.29,21.35,20.1,20.35,68826,0
2008-11-24,20.6,20.67,20.33,20.6,119443,0
2008-11-25,20.6,20.6,19.51,19.58,88635,0
2008-11-26,19.65,20.01,17.77,20,77579,0
2008-11-28,19.51,20.09,19.51,20,33042,0
2008-12-01,19.9,20,19.36,19.36,21441,0
2008-12-02,19.23,20.13,19.23,20.13,56154,0
2008-12-03,19.76,20.05,19.76,19.97,73352,0
2008-12-04,19.52,20,19.52,19.93,58227,0
2008-12-05,19.88,20,19.38,19.85,39313,0
2008-12-08,20.05,20.06,19.86,19.91,103260,0
2008-12-09,19.54,20,19.54,19.78,27496,0
2008-12-10,19.66,19.95,19.48,19.48,36106,0
2008-12-11,19.48,20,18.59,18.85,93579,0
2008-12-12,18.52,18.99,18.35,18.52,53677,0
2008-12-15,18.45,18.5,17.72,17.86,160255,0
2008-12-16,17.74,20.45,17.56,20.45,598196,0
2008-12-17,20.04,20.74,19.58,19.99,71747,0
2008-12-18,20,20.27,19.05,19.5,114673,0
2008-12-19,19.21,20.87,19.21,19.82,95356,0
2008-12-22,20,20.04,19.45,19.76,41595,0
2008-12-23,19.81,20.19,19.6,19.7,160761,0
2008-12-24,19.64,20.07,19.48,19.83,22785,0
2008-12-26,19.84,20.49,19.67,20.08,38151,0
2008-12-29,20.31,21.04,20.15,21.04,64665,0
2008-12-30,21.03,21.23,20.5,20.95,19493,0
2008-12-31,20.87,21.84,20.87,21.84,36091,0
2009-01-02,21.8,22.74,21.07,22.62,90242,0
2009-01-05,22.65,22.75,22.38,22.58,38010,0
2009-01-06,22.6,23.55,22.5,23.39,69701,0
2009-01-07,23.99,23.99,23.05,23.33,112125,0
2009-01-08,23.02,23.44,23.02,23.44,35335,0
2009-01-09,23.51,24.64,23.37,23.82,51389,0
2009-01-12,23.9,25.02,23.9,24.34,48723,0
2009-01-13,24.47,24.92,23.34,24.8,83731,0
2009-01-14,24.6,25.46,24.25,24.72,93183,0
2009-01-15,24.7,25.05,24.5,25.05,55328,0
2009-01-16,25.14,25.14,24.17,25.09,35398,0
2009-01-20,25.08,25.09,24.23,24.64,58097,0
2009-01-21,24.58,25.2,24.42,25.1,130986,0
2009-01-22,24.84,25.1,24.84,24.98,40422,0
2009-01-23,24.93,25.05,24.52,25,115559,0
2009-01-26,25.19,25.2,24.89,25.01,91740,0
2009-01-27,25.07,26,24.42,25.86,56128,0
2009-01-28,26.16,26.66,26.01,26.49,61724,0
2009-01-29,26.52,26.75,25.83,25.83,47379,0
2009-01-30,25.87,26.08,24.76,26.08,32925,0
2009-02-02,25.78,25.93,24.88,25,57337,0
2009-02-03,24.92,25.28,24.48,24.87,23476,0
2009-02-04,25.02,25.97,24.75,24.75,57003,0
2009-02-05,24.75,25.6,24.75,25.08,31276,0
2009-02-06,24.93,26,24.93,25.5,51552,0
2009-02-09,25.33,25.59,25.14,25.46,54724,0
2009-02-10,25.56,25.56,24.99,25,11216,0
2009-02-11,25,25.34,24.95,25.21,10356,0
2009-02-12,25.04,25.05,24.38,24.55,33473,0
2009-02-13,24.69,25.4,24.2,24.46,29670,0
2009-02-17,24.15,24.25,23.45,23.72,31875,0
2009-02-18,23.67,23.75,23.04,23.42,59671,0
2009-02-19,23.64,24.13,23.21,23.33,50294,0
2009-02-20,23.01,24.39,22.62,23.07,35018,0
2009-02-23,23.72,23.72,22.77,22.77,23554,0
2009-02-24,22.74,23.44,22.62,22.99,56234,0
2009-02-25,22.63,23.5,22.09,23.41,103885,0
2009-02-26,23.41,23.95,22.63,23.62,19694,0
2009-02-27,23.26,23.69,22.88,23.45,21500,0
2009-03-02,25.2,25.2,23.7,24.4,62470,0
2009-03-03,24.68,24.68,23.5,23.73,41002,0
2009-03-04,24.38,24.9,24,24.47,73073,0
2009-03-05,24,24.43,23.36,23.52,31706,0
2009-03-06,23.5,24.31,23.33,23.76,30185,0
2009-03-09,23.77,23.81,22.54,22.86,36855,0
2009-03-10,23.5,23.68,22.86,23.19,25094,0
2009-03-11,23.44,23.44,22.6,23.27,41265,0
2009-03-12,23.12,25,22.81,24.99,29535,0
2009-03-13,24.91,25.79,24.46,25.75,56840,0
2009-03-16,26.03,26.03,25.15,25.56,86407,0
2009-03-17,25.41,26.39,25.29,26.11,44780,0
2009-03-18,25.14,26.5,25.14,26.13,18388,0
2009-03-19,26,26.29,25.04,25.13,22886,0
2009-03-20,25.58,26.5,24.7,26.49,36272,0
2009-03-23,25.71,26.75,25.71,26.75,70034,0
2009-03-24,26.5,26.53,26.04,26.16,50771,0
2009-03-25,26.25,26.5,25.5,26.41,54796,0
2009-03-26,26.54,26.54,26.07,26.5,70009,0
2009-03-27,26.5,26.52,26.28,26.33,15857,0
2009-03-30,25.96,26.2,25.56,25.7,15837,0
2009-03-31,26.08,26.08,24.56,25,95293,0
2009-04-01,24.64,25.66,24.05,25.66,42393,0
2009-04-02,25.48,26.37,25.26,26.11,36406,0
2009-04-03,25.29,26.69,25.01,25.97,54706,0
2009-04-06,25.5,26.19,24.42,25.64,36501,0
2009-04-07,24.97,26.46,24.97,25.91,153048,0
2009-04-08,25.9,26.71,25.9,26.51,53845,0
2009-04-09,26.75,27,26.21,26.86,41859,0
2009-04-13,26.88,26.91,26.03,26.43,25429,0
2009-04-14,26.37,26.98,25.6,26.45,40301,0
2009-04-15,26.57,27.1,25.01,25.39,55811,0
2009-04-16,25.93,26.01,24.55,25.1,105914,0
2009-04-17,25.39,25.79,25.08,25.41,40735,0
2009-04-20,25.45,25.57,24.66,24.68,29290,0
2009-04-21,24.82,26.3,24.5,25.78,68792,0
2009-04-22,25.32,26.29,25.22,25.48,81860,0
2009-04-23,25.16,25.59,24.67,24.83,26253,0
2009-04-24,24.68,25.13,24.36,24.99,30423,0
2009-04-27,24.5,24.97,24.47,24.6,34458,0
2009-04-28,24.19,25.35,24.19,24.86,27929,0
2009-04-29,24.62,26,24.42,25.7,47049,0
2009-04-30,25.5,26.13,24.6,25.76,78155,0
2009-05-01,25.8,26,25.15,25.57,120147,0
2009-05-04,26.03,26.78,25.79,26.4,57625,0
2009-05-05,26.63,27.58,25.99,26.53,51084,0
2009-05-06,26.91,27.2,26.24,27.02,143103,0
2009-05-07,27.23,27.25,26.56,27.15,67606,0
2009-05-08,27.61,27.63,26.69,27.33,55302,0
2009-05-11,27.41,27.63,26.05,27.17,34318,0
2009-05-12,26.91,27.78,26.73,27.46,35105,0
2009-05-13,27.03,27.43,26.85,27.05,41547,0
2009-05-14,27.23,27.3,26.73,27.21,51798,0
2009-05-15,27.07,27.69,27.01,27.27,34915,0
2009-05-18,27.84,28.12,26.7,28.12,26573,0
2009-05-19,28.13,28.81,28.09,28.72,65690,0
2009-05-20,28.72,29.3,28.02,29.06,54262,0
2009-05-21,28.66,28.67,28.15,28.62,90243,0
2009-05-22,28.94,29.3,28.73,29.05,14608,0
2009-05-26,28.69,29.78,28.58,29.65,35324,0
2009-05-27,29.88,29.88,29,29.25,29691,0
2009-05-28,29.49,29.5,28.9,29.12,26941,0
2009-05-29,29.24,29.46,28.6,28.92,42928,0
2009-06-01,29.14,29.14,28.7,28.96,67536,0
2009-06-02,29.13,29.16,28.54,28.83,53452,0
2009-06-03,28.86,28.86,28.14,28.35,31737,0
2009-06-04,28.63,28.89,27.15,27.54,112438,0
2009-06-05,27.9,28.11,25.85,25.91,64548,0
2009-06-08,26.1,26.3,25.3,25.63,91964,0
2009-06-09,25.79,26.64,25.79,26.15,107945,0
2009-06-10,26.49,26.74,25.82,26.43,148179,0
2009-06-11,26.66,28.06,26.26,27.38,162945,0
2009-06-12,27.59,27.59,26.93,27.17,54515,0
2009-06-15,27.31,27.51,26.7,26.85,130501,0
2009-06-16,27.13,27.29,25.84,26.27,83692,0
2009-06-17,26.2,26.86,26.1,26.37,38982,0
2009-06-18,26.57,26.63,26.16,26.2,49302,0
2009-06-19,26.55,26.64,25.99,26,46475,0
2009-06-22,26.13,26.59,25.42,25.6,83315,0
2009-06-23,25.37,26.22,25.37,26.09,55682,0
2009-06-24,26.41,26.52,24.73,24.77,86220,0
2009-06-25,24.57,25.7,24.47,25.59,82883,0
2009-06-26,25.27,27.98,24.76,27.34,1959106,0
2009-06-29,27.2,27.58,25.94,27.14,131806,0
2009-06-30,27.13,27.39,26.58,26.58,86031,0
2009-07-01,26.92,28.15,26.18,27.28,52988,0
2009-07-02,26.94,27.06,25.81,26.18,73035,0
2009-07-06,25.99,25.99,24.97,25.64,80404,0
2009-07-07,25.78,26.26,25.31,26,51454,0
2009-07-08,26.2,26.79,25.98,26.14,99820,0
2009-07-09,26.24,26.75,26.08,26.24,46410,0
2009-07-10,26.16,26.37,25.64,26.24,20015,0
2009-07-13,26.28,26.35,25.94,26.34,69233,0
2009-07-14,26.24,27.25,25.71,26.23,48197,0
2009-07-15,26.58,27,26.15,26.83,43979,0
2009-07-16,26.62,27.06,26.4,26.98,39765,0
2009-07-17,27.07,27.07,26.14,26.63,38359,0
2009-07-20,26.82,26.96,26.47,26.81,39873,0
2009-07-21,27.03,27.78,26.81,27.38,28911,0
2009-07-22,27.34,27.44,26.92,27.4,24153,0
2009-07-23,27.16,28.95,26.75,28.48,56369,0
2009-07-24,28.12,29.14,27.79,28.05,60699,0
2009-07-27,27.92,28.32,27.72,28.04,21421,0
2009-07-28,27.92,28.55,27.79,28.51,47081,0
2009-07-29,28.41,28.51,27.64,28.29,21990,0
2009-07-30,28.63,28.85,27.85,28.04,69520,0
2009-07-31,28.02,28.05,27.37,27.72,58255,0
2009-08-03,27.8,28,27.46,27.87,84810,0
2009-08-04,27.9,28.12,27.83,27.95,81350,0
2009-08-05,28.12,28.14,27.44,27.6,31429,0
2009-08-06,27.51,27.94,27.16,27.5,27579,0
2009-08-07,27.9,28.36,27.81,28.27,46185,0
2009-08-10,28,29.48,28,28.3,73937,0
2009-08-11,28.19,28.46,27.27,27.45,50168,0
2009-08-12,28.23,28.23,26.5,27.78,55484,0
2009-08-13,27.86,28.16,26.94,27.68,15501,0
2009-08-14,27.51,28.14,27.51,27.65,38222,0
2009-08-17,27.51,28,27.51,27.71,21919,0
2009-08-18,27.79,28.45,27.56,27.78,20921,0
2009-08-19,27.71,28.31,26.82,26.98,41946,0
2009-08-20,26.83,27.05,26.05,26.91,107984,0
2009-08-21,27.05,27.11,26.6,27.05,62110,0
2009-08-24,27.04,27.12,26.48,26.68,37901,0
2009-08-25,26.7,26.7,26.16,26.38,29902,0
2009-08-26,26.27,26.27,25.32,25.88,85984,0
2009-08-27,26.08,26.86,25.8,26.64,54061,0
2009-08-28,26.8,27.02,26.01,26.05,21149,0
2009-08-31,25.77,25.81,25.35,25.7,87259,0
2009-09-01,25.46,26.45,24.99,25.97,111556,0
2009-09-02,25.82,26.21,25.3,26.09,37340,0
2009-09-03,26.09,26.09,25.48,25.93,34624,0
2009-09-04,25.86,26.2,25.21,26.13,34125,0
2009-09-08,26.2,26.36,25.64,26.36,44075,0
2009-09-09,26.27,26.78,26.17,26.34,36011,0
2009-09-10,26.23,26.43,25.79,26.32,58200,0
2009-09-11,26.44,26.44,25.19,25.62,60598,0
2009-09-14,25.5,25.94,25.42,25.93,19866,0
2009-09-15,25.91,27.11,25.51,27.1,66019,0
2009-09-16,26.97,26.97,25.74,26,583572,0
2009-09-17,26.01,26.14,25.36,25.51,47923,0
2009-09-18,25.57,25.7,25.26,25.5,120695,0
2009-09-21,25.19,25.7,24.97,25.15,61461,0
2009-09-22,25.26,25.26,24.71,25,31813,0
2009-09-23,24.92,25.22,24.8,24.86,39524,0
2009-09-24,24.9,25.16,24.7,24.84,28763,0
2009-09-25,24.8,24.8,24.21,24.55,49773,0
2009-09-28,24.31,24.74,24.31,24.52,31039,0
2009-09-29,24.74,25.27,24.25,25,31097,0
2009-09-30,24.94,26.03,24.18,25.6,98513,0
2009-10-01,25.6,25.6,24.5,24.55,76537,0
2009-10-02,24.6,24.94,24.6,24.76,50102,0
2009-10-05,24.67,25.47,24.47,24.64,47446,0
2009-10-06,24.65,25.37,24.4,24.99,55108,0
2009-10-07,24.51,25.22,24.3,25.22,27437,0
2009-10-08,25.22,25.43,24.66,24.98,55023,0
2009-10-09,24.9,24.99,24.72,24.99,8439,0
2009-10-12,24.98,25.47,24.56,25.23,35262,0
2009-10-13,25.29,25.29,24.64,25.02,27034,0
2009-10-14,25.14,25.97,25.14,25.67,50060,0
2009-10-15,25.7,26.79,25.7,26.54,67483,0
2009-10-16,26.51,26.51,25.52,25.52,37346,0
2009-10-19,25.7,25.86,25.32,25.57,31556,0
2009-10-20,25.46,25.93,25.1,25.89,30022,0
2009-10-21,25.93,26.29,25.28,25.37,48854,0
2009-10-22,25.42,25.9,25.22,25.74,40157,0
2009-10-23,25.75,25.75,25.09,25.18,29582,0
2009-10-26,24.72,25.21,24.14,24.53,49070,0
2009-10-27,24.65,24.89,24.49,24.55,51941,0
2009-10-28,24.45,24.6,24.07,24.13,28933,0
2009-10-29,24.23,24.23,23.57,23.64,42540,0
2009-10-30,23.61,23.69,23,23.19,70890,0
2009-11-02,23.16,23.5,22.89,23.5,41390,0
2009-11-03,23.38,24.59,23.2,24.57,54176,0
2009-11-04,24.52,25.15,23.95,23.96,25565,0
2009-11-05,24.15,24.58,23.82,24.54,22835,0
2009-11-06,24.31,24.5,23.98,24.38,14966,0
2009-11-09,24.5,24.74,24.4,24.71,22627,0
2009-11-10,24.58,24.81,24.25,24.31,5289,0
2009-11-11,24.53,24.59,24.19,24.23,35315,0
2009-11-12,24.36,24.4,23.67,23.72,47396,0
2009-11-13,23.71,24.9,23.41,23.94,48602,0
2009-11-16,23.98,24.98,23.71,24,54060,0
2009-11-17,24.01,24.23,23.64,23.83,66233,0
2009-11-18,23.9,24.2,23.52,23.71,26392,0
2009-11-19,23.55,23.55,22.79,23.07,122493,0
2009-11-20,22.91,23.26,22.91,23.17,51075,0
2009-11-23,23.46,23.97,23.45,23.61,33401,0
2009-11-24,23.22,23.67,22.67,23.65,35812,0
2009-11-25,23.64,23.64,23.16,23.42,22172,0
2009-11-27,23,23.57,22.88,22.88,21391,0
2009-11-30,22.89,23.05,22.37,22.9,97507,0
2009-12-01,23.08,23.33,22.8,23.15,58162,0
2009-12-02,23.17,23.56,22.05,22.67,61222,0
2009-12-03,22.78,22.82,22.29,22.37,42731,0
2009-12-04,22.74,23.3,22.74,23.26,28559,0
2009-12-07,23.29,23.63,23.29,23.5,15611,0
2009-12-08,23.34,23.99,23.29,23.79,26921,0
2009-12-09,23.73,23.73,23.59,23.62,26359,0
2009-12-10,23.6,23.75,23.19,23.26,16772,0
2009-12-11,23.45,23.9,23.38,23.4,39957,0
2009-12-14,23.42,23.42,23,23.32,18378,0
2009-12-15,23.22,23.75,23.22,23.7,32465,0
2009-12-16,23.9,23.98,23.21,23.77,25291,0
2009-12-17,23.49,23.91,23.49,23.65,66034,0
2009-12-18,23.81,24.51,23.75,24.19,119938,0
2009-12-21,24.1,24.18,23.99,24.09,29351,0
2009-12-22,24.05,24.56,23.93,24.51,24803,0
2009-12-23,24.64,24.98,23.85,24.81,23889,0
2009-12-24,24.74,25.05,24.74,24.88,13562,0
2009-12-28,24.93,25.34,23.92,25.21,16112,0
2009-12-29,25.23,25.23,24.37,24.78,25883,0
2009-12-30,24.64,25.55,24.28,25.55,17265,0
2009-12-31,25.46,25.7,25.07,25.53,39315,0
2010-01-04,25.68,26.3,25.68,25.97,50347,0
2010-01-05,25.77,26.05,25.17,25.17,74697,0
2010-01-06,25.23,25.39,25,25.24,27507,0
2010-01-07,25.1,25.56,25.1,25.45,72332,0
2010-01-08,25.27,25.8,25.27,25.68,28179,0
2010-01-11,25.68,25.69,25.46,25.64,11390,0
2010-01-12,25.45,25.8,25.34,25.65,45787,0
2010-01-13,25.78,25.8,25.4,25.41,13887,0
2010-01-14,25.29,25.73,25.13,25.58,11141,0
2010-01-15,25.7,25.79,25.03,25.46,54571,0
2010-01-19,25.44,25.96,25.39,25.88,25074,0
2010-01-20,25.75,25.97,25.16,25.7,50143,0
2010-01-21,25.65,25.67,25,25.03,32677,0
2010-01-22,25.54,25.59,25,25.29,41917,0
2010-01-25,25.34,26.25,25.34,26.21,27239,0
2010-01-26,26.08,26.33,25.97,26.1,35941,0
2010-01-27,26.06,26.3,26.06,26.19,55720,0
2010-01-28,25.92,26.3,25.21,25.77,51120,0
2010-01-29,26.05,26.07,25.56,25.77,44929,0
2010-02-01,25.76,26.14,25.55,25.66,18601,0
2010-02-02,25.68,25.82,25.31,25.5,47926,0
2010-02-03,25.37,25.5,25.08,25.41,31981,0
2010-02-04,25.2,25.24,24.33,24.66,114976,0
2010-02-05,24.66,24.98,24.66,24.8,27324,0
2010-02-08,24.85,24.91,24.67,24.67,16543,0
2010-02-09,24.75,24.83,24.66,24.74,16875,0
2010-02-10,24.61,24.9,24.55,24.89,10937,0
2010-02-11,24.77,25,24.65,25,18746,0
2010-02-12,24.6,25.26,24.56,25.13,16501,0
2010-02-16,25.14,25.14,24.81,25,15447,0
2010-02-17,25.13,25.54,25.09,25.54,13153,0
2010-02-18,25.45,26.09,25.39,26,19530,0
2010-02-19,26.06,26.5,26.06,26.15,32060,0
2010-02-22,26.22,26.26,26.01,26.19,28121,0
2010-02-23,26.24,26.35,25.98,26.09,12219,0
2010-02-24,26.17,26.4,26.07,26.23,35445,0
2010-02-25,25.94,26.53,25.79,26.45,36636,0
2010-02-26,26.38,26.45,25.9,26,61546,0
2010-03-01,26.16,26.19,25.97,26.04,118566,0
2010-03-02,26.32,26.59,26.2,26.49,24319,0
2010-03-03,26.6,26.96,26.36,26.96,80450,0
2010-03-04,26.84,27.53,26.84,27.46,79965,0
2010-03-05,27.46,27.77,27.46,27.68,35911,0
2010-03-08,28.09,28.1,27.7,27.77,15600,0
2010-03-09,27.9,27.96,27.37,27.67,16921,0
2010-03-10,27.66,28.05,27.66,27.91,18320,0
2010-03-11,27.73,28.15,27.73,28.02,27420,0
2010-03-12,27.3,28.2,27.3,28.1,25738,0
2010-03-15,28.05,28.2,28.05,28.2,19246,0
2010-03-16,28.2,28.77,27.67,28.43,17728,0
2010-03-17,28.49,28.49,28.26,28.38,21178,0
2010-03-18,27.85,28.6,27.85,28.26,55626,0
2010-03-19,28.44,28.45,27.93,28.1,34210,0
2010-03-22,27.9,28.89,27.47,28.34,24360,0
2010-03-23,27.89,28.35,27.89,28.29,75153,0
2010-03-24,27.91,28.34,27.89,28.3,29124,0
2010-03-25,28.32,28.5,27.83,27.88,45746,0
2010-03-26,28,28.37,27.96,28.32,16298,0
2010-03-29,28.34,28.34,27.62,27.7,24699,0
2010-03-30,27.55,27.91,27.49,27.67,25269,0
2010-03-31,27.53,27.83,27.25,27.25,18520,0
2010-04-01,27.44,28,27.08,27.61,25018,0
2010-04-05,27.7,28.19,27.7,28.07,28662,0
2010-04-06,28.09,28.09,27.98,28,21660,0
2010-04-07,28,28.64,28,28.57,27316,0
2010-04-08,28.42,28.7,28.22,28.3,30975,0
2010-04-09,28.21,28.73,28.21,28.64,31051,0
2010-04-12,28.79,28.79,28.52,28.54,15833,0
2010-04-13,28.61,29.35,28.6,28.83,44447,0
2010-04-14,28.99,29.34,28.88,29.29,36516,0
2010-04-15,29.27,29.56,29.22,29.55,36202,0
2010-04-16,29.58,29.93,28.84,29.75,52623,0
2010-04-19,29.62,29.95,29.51,29.63,16982,0
2010-04-20,29.64,30.3,29.61,30.24,21220,0
2010-04-21,30.3,30.42,29.99,30.18,32563,0
2010-04-22,29.89,30.33,29.75,30.27,19377,0
2010-04-23,30.19,30.61,29.99,30.53,28478,0
2010-04-26,30.41,30.44,30.1,30.1,18918,0
2010-04-27,30,30.42,29.57,29.59,24285,0
2010-04-28,29.34,29.86,29.34,29.43,14705,0
2010-04-29,29.65,30.3,29.5,30.3,20534,0
2010-04-30,30.36,30.36,29.41,29.43,29170,0
2010-05-03,29.53,29.8,29.21,29.61,22672,0
2010-05-04,29.34,30,29.29,29.52,26403,0
2010-05-05,29.12,29.54,29.11,29.2,19776,0
2010-05-06,29.19,30,27.75,28.42,38380,0
2010-05-07,28.14,30.26,27.73,28.31,55680,0
2010-05-10,30.09,30.09,27.7,28.63,50528,0
2010-05-11,28.34,30.2,28.14,29.8,43430,0
2010-05-12,29.72,29.88,29.44,29.77,51767,0
2010-05-13,29.62,29.85,29.54,29.7,19465,0
2010-05-14,29.58,29.93,29.34,29.57,22946,0
2010-05-17,29.79,30,28.98,29.06,30174,0
2010-05-18,29.39,29.39,28.45,28.5,46483,0
2010-05-19,28.41,28.52,28.01,28.14,40965,0
2010-05-20,27.79,28,26.93,27,134830,0
2010-05-21,26.87,27.52,26.66,27.23,67899,0
2010-05-24,27.28,27.3,26.6,26.86,47624,0
2010-05-25,26.33,26.9,26.07,26.34,36866,0
2010-05-26,26.41,26.79,26.11,26.23,45757,0
2010-05-27,26.56,27,26.25,26.85,32034,0
2010-05-28,26.71,26.86,26.2,26.49,22123,0
2010-06-01,26.47,26.97,26,26.06,39416,0
2010-06-02,26.05,27.3,26.05,27.21,33651,0
2010-06-03,27.09,28.5,27.01,27.15,17482,0
2010-06-04,26.68,26.9,26.08,26.08,40037,0
2010-06-07,26.1,26.45,25.97,26.18,37049,0
2010-06-08,26.77,26.77,25.75,26.08,36768,0
2010-06-09,26.34,26.34,25.07,26.08,35066,0
2010-06-10,26.46,27.01,26.08,26.96,42034,0
2010-06-11,26.65,27.58,26.57,27.27,169205,0
2010-06-14,27.54,27.91,25.97,26.15,70746,0
2010-06-15,26.41,26.43,25.86,26.31,60657,0
2010-06-16,26.48,26.65,26.11,26.2,48385,0
2010-06-17,26.15,26.59,25.92,26.28,55250,0
2010-06-18,26.37,27.11,25.8,26.04,103467,0
2010-06-21,26.17,26.31,25.35,25.83,58560,0
2010-06-22,25.97,26.21,25.3,25.43,48624,0
2010-06-23,25.33,25.61,25.19,25.39,19779,0
2010-06-24,25.22,25.76,25.22,25.35,52335,0
2010-06-25,25.49,26.15,25.19,25.95,153630,0
2010-06-28,25.81,26.3,25.81,26.01,42395,0
2010-06-29,25.63,26.07,25.29,25.49,63001,0
2010-06-30,25.46,25.53,25.22,25.26,46558,0
2010-07-01,25.89,25.89,24.61,25.61,55085,0
2010-07-02,25.86,25.86,25.04,25.43,31429,0
2010-07-06,25.66,25.66,25.2,25.28,43332,0
2010-07-07,25.43,25.6,24.97,25.59,28491,0
2010-07-08,25.8,25.89,25.11,25.27,28941,0
2010-07-09,25.3,26.33,25.06,26.32,25390,0
2010-07-12,26.3,26.51,26.11,26.4,27339,0
2010-07-13,26.76,28.1,26.69,27.91,34997,0
2010-07-14,27.85,28.14,27.41,27.64,27835,0
2010-07-15,27.98,27.98,26.89,27.09,14289,0
2010-07-16,27.01,27.01,26.04,26.33,51385,0
2010-07-19,26.85,26.85,26.09,26.66,18708,0
2010-07-20,26.37,27.23,26.37,27.19,24247,0
2010-07-21,27.35,27.55,26.64,26.72,21343,0
2010-07-22,27.11,27.86,27.11,27.71,33206,0
2010-07-23,27.56,28.65,27.55,28.56,37637,0
2010-07-26,28.84,29.28,28.12,28.15,45765,0
2010-07-27,28.4,28.4,27.44,27.85,31671,0
2010-07-28,27.73,27.93,27.25,27.5,25152,0
2010-07-29,27.79,27.84,27.16,27.66,17630,0
2010-07-30,27.24,28.55,26.92,27.8,39622,0
2010-08-02,28.04,28.55,27.56,28.5,36309,0
2010-08-03,28.32,28.76,28.32,28.61,28438,0
2010-08-04,28.65,28.84,28.47,28.56,18608,0
2010-08-05,28.4,28.84,28.4,28.69,35642,0
2010-08-06,28.33,28.88,27.93,28.85,23650,0
2010-08-09,28.94,28.94,28.1,28.54,35072,0
2010-08-10,28.2,28.45,27.92,28.01,39973,0
2010-08-11,28,28,27.11,27.28,56929,0
2010-08-12,27.04,27.33,26.96,27.26,21615,0
2010-08-13,27.25,27.25,26.02,26.25,40127,0
2010-08-16,26.27,26.74,26.27,26.58,22625,0
2010-08-17,26.86,27.31,26.42,27.1,23392,0
2010-08-18,27,27.22,26.92,26.99,29468,0
2010-08-19,26.95,26.99,25.67,25.98,45556,0
2010-08-20,25.81,26,25.58,25.89,31459,0
2010-08-23,26.17,26.2,25.75,25.91,35411,0
2010-08-24,25.52,26.08,25.52,25.97,34928,0
2010-08-25,25.83,26.72,25.7,26.64,19780,0
2010-08-26,26.81,27.26,26.24,26.3,29560,0
2010-08-27,26.63,27.52,26.28,27.47,20762,0
2010-08-30,27.3,27.6,26.64,26.64,31419,0
2010-08-31,26.75,27.18,26.44,26.7,18631,0
2010-09-01,27.11,27.55,26.98,27.53,28054,0
2010-09-02,27.42,28.16,27.42,28.01,27288,0
2010-09-03,28.39,28.76,27.9,28.74,19566,0
2010-09-07,28.92,28.92,28.17,28.38,29060,0
2010-09-08,28.48,28.48,27.77,27.9,257002,0
2010-09-09,28.31,28.31,27.97,28.11,13610,0
2010-09-10,28.48,28.5,27.91,28.04,24174,0
2010-09-13,28.35,28.4,27.89,27.97,68147,0
2010-09-14,27.98,28.05,27.69,27.82,53257,0
2010-09-15,27.81,27.94,27.63,27.71,36594,0
2010-09-16,27.76,27.76,26.82,26.97,41132,0
2010-09-17,27,27,26.61,26.94,67272,0
2010-09-20,26.91,27.33,26.58,27,36477,0
2010-09-21,27,27.02,26.67,26.91,40233,0
2010-09-22,26.77,27,26.4,26.63,18349,0
2010-09-23,26.4,26.67,25.93,26.03,48529,0
2010-09-24,26.34,26.34,25.87,26,71971,0
2010-09-27,25.92,26,25.75,25.8,39733,0
2010-09-28,25.93,26.05,25.56,25.92,37525,0
2010-09-29,25.78,26.65,25.78,26.53,24403,0
2010-09-30,26.8,26.85,26.41,26.71,33067,0
2010-10-01,26.98,27.02,26.67,26.83,40097,0
2010-10-04,26.69,27.37,26.69,26.73,27186,0
2010-10-05,27.06,27.97,26.89,27.89,54487,0
2010-10-06,27.75,27.92,27.75,27.87,22125,0
2010-10-07,27.98,27.98,26.95,26.99,59224,0
2010-10-08,27.08,28,26.5,27.83,30201,0
2010-10-11,27.97,28.36,27.82,27.83,12986,0
2010-10-12,27.67,28.24,27.62,28.09,69113,0
2010-10-13,28.14,28.94,28.1,28.73,37918,0
2010-10-14,28.62,28.7,28.37,28.46,53777,0
2010-10-15,28.82,28.82,28.19,28.21,65653,0
2010-10-18,28.35,28.43,28.1,28.4,13050,0
2010-10-19,27.96,28.54,27.84,28.17,46186,0
2010-10-20,28.38,28.48,28,28.19,41945,0
2010-10-21,28.38,28.38,27.9,28.16,47445,0
2010-10-22,28.41,28.72,28.2,28.3,16989,0
2010-10-25,28.65,28.65,27.96,28.03,30602,0
2010-10-26,27.85,28.06,27.8,27.9,59268,0
2010-10-27,27.68,27.89,26.99,27.47,86973,0
2010-10-28,27.75,27.75,27.4,27.55,31646,0
2010-10-29,27.15,27.64,27.15,27.24,64843,0
2010-11-01,27.38,27.56,27.22,27.25,172729,0
2010-11-02,27.41,27.97,27.23,27.89,66335,0
2010-11-03,27.79,27.88,27.4,27.75,32493,0
2010-11-04,27.97,29.19,27.96,29.05,29240,0
2010-11-05,29.15,29.58,28.99,29.47,53952,0
2010-11-08,29.27,29.43,28.92,29.27,30143,0
2010-11-09,29.08,29.35,27.99,28.31,54545,0
2010-11-10,28.31,28.93,28.15,28.68,48601,0
2010-11-11,28.43,29,28.43,28.72,33524,0
2010-11-12,28.41,29.26,27.95,28.08,24205,0
2010-11-15,28.12,28.12,27.47,27.51,21760,0
2010-11-16,27.27,27.66,26.93,27.18,48413,0
2010-11-17,27.07,27.28,26.78,27.22,16508,0
2010-11-18,27.42,28.27,27.42,27.59,29964,0
2010-11-19,27.68,27.81,27.33,27.64,31175,0
2010-11-22,27.72,28.14,27.59,27.98,17502,0
2010-11-23,27.69,28.2,27.48,27.98,16325,0
2010-11-24,28.21,32.5,28.21,32.33,394615,0
2010-11-26,31.84,31.92,31.2,31.65,72104,0
2010-11-29,31.45,31.52,30.85,31,116334,0
2010-11-30,30.64,31.2,30.41,30.91,151950,0
2010-12-01,31.45,31.59,30.82,31.04,145391,0
2010-12-02,31.47,31.47,30.93,30.99,41967,0
2010-12-03,33,34.84,32.95,34,368259,0
2010-12-06,34.45,34.45,32.84,33.51,175313,0
2010-12-07,33.6,34,33.55,33.76,122997,0
2010-12-08,33.96,34.09,33.7,33.71,248976,0
2010-12-09,34.41,34.7,33.83,34.34,265608,0
2010-12-10,34.49,35.03,34.4,34.75,95533,0
2010-12-13,35.12,35.5,34.78,35,116064,0
2010-12-14,35.07,35.17,34.81,35.12,56124,0
2010-12-15,35.08,35.14,34.8,35.02,109960,0
2010-12-16,35.02,35.16,34.78,35.11,50448,0
2010-12-17,35.14,35.35,33.88,35.07,251888,0
2010-12-20,35.58,36.2,33.67,35.78,354582,0
2010-12-21,36,36,35.28,35.98,99168,0
2010-12-22,36.15,37.44,35.91,37.43,119646,0
2010-12-23,37.44,38.89,37.44,38.4,77213,0
2010-12-27,38.26,39.1,38.26,38.97,83051,0
2010-12-28,39.04,39.2,38.82,38.93,38397,0
2010-12-29,38.98,39.15,38.91,38.92,51039,0
2010-12-30,38.86,39.32,38.86,39.12,53551,0
2010-12-31,39.06,39.15,38.76,38.76,57845,0
2011-01-03,38.79,39.75,38.55,39.12,123649,0
2011-01-04,39.1,39.54,37.7,38.31,116532,0
2011-01-05,38.3,39.14,38.23,38.91,112228,0
2011-01-06,38.84,39.2,38.6,39.11,73675,0
2011-01-07,39.32,39.33,38.7,38.98,52882,0
2011-01-10,38.76,39.41,38.61,39.08,83464,0
2011-01-11,39.25,39.35,38.78,39.1,82761,0
2011-01-12,39.5,39.5,39.1,39.31,26818,0
2011-01-13,39.17,39.17,37.88,38.5,83170,0
2011-01-14,38.48,39.26,37.96,39.15,57478,0
2011-01-18,38.8,39.74,38.23,39.55,107740,0
2011-01-19,39.41,39.53,38.67,38.72,71644,0
2011-01-20,38.45,39.27,38.19,38.3,78667,0
2011-01-21,38.16,38.65,37.92,37.98,39741,0
2011-01-24,37.78,38.63,37.72,38.46,43286,0
2011-01-25,38.11,38.7,37.7,38.46,55578,0
2011-01-26,38.5,39.78,38.14,39.6,49071,0
2011-01-27,39.68,40.33,38.88,38.88,161275,0
2011-01-28,38.92,38.98,37.66,38.05,66332,0
2011-01-31,38.13,38.48,37.37,38.04,56488,0
2011-02-01,37.78,39.59,37.12,39.17,93907,0
2011-02-02,38.96,39.88,38.96,39.37,65811,0
2011-02-03,39.4,39.4,38.68,39.04,47333,0
2011-02-04,38.94,39.87,38.28,39.46,47839,0
2011-02-07,39.45,39.8,38.46,38.65,79961,0
2011-02-08,38.54,38.61,37.85,38.5,22820,0
2011-02-09,38.31,38.5,37.51,38.44,39680,0
2011-02-10,38.25,38.43,38.05,38.3,116324,0
2011-02-11,38.17,38.54,38.15,38.37,71225,0
2011-02-14,38.64,38.86,38.28,38.57,33419,0
2011-02-15,38.38,38.9,38.38,38.72,33159,0
2011-02-16,39.24,39.9,38.78,39.49,76076,0
2011-02-18,39.41,40.1,39.41,40.09,33873,0
2011-02-22,39.85,40.11,39.55,39.98,96545,0
2011-02-23,40.05,40.68,39.7,40.06,75294,0
2011-02-24,40.22,40.86,39.9,40.42,104983,0
2011-02-25,40.44,41.38,40.23,41.34,77995,0
2011-02-28,41.77,42.57,41.27,41.72,96504,0
2011-03-01,41.8,43.34,41.58,41.96,120776,0
2011-03-02,41.87,42.06,41.5,41.71,113200,0
2011-03-03,40.93,43.12,40.93,42.49,94022,0
2011-03-04,42.6,42.79,41.84,42.3,70167,0
2011-03-07,41.53,42.42,41.32,41.71,65757,0
2011-03-08,41.67,43.04,41.6,42.45,183630,0
2011-03-09,42.47,42.96,42.46,42.57,46623,0
2011-03-10,42.03,43.46,42.03,42.71,152031,0
2011-03-11,42.71,43.25,42.63,42.86,81892,0
2011-03-14,42.35,44.82,42.27,43,46026,0
2011-03-15,42.47,43.12,42.02,43.08,65527,0
2011-03-16,42.92,43.3,42.2,42.3,141728,0
2011-03-17,42.25,42.69,42.1,42.3,64706,0
2011-03-18,42.58,43.01,42.53,42.84,120151,0
2011-03-21,43.38,44.2,43.27,44,57257,0
2011-03-22,44.44,44.44,43.84,44.08,26162,0
2011-03-23,43.94,47.37,42.95,47.08,217245,0
2011-03-24,47.02,47.82,47,47.14,52108,0
2011-03-25,47.14,48.94,46.35,48.51,108838,0
2011-03-28,48.5,49.72,48.31,48.92,185835,0
2011-03-29,48.31,48.8,47.79,48.15,74163,0
2011-03-30,47.25,49.16,47.19,49.02,63711,0
2011-03-31,49.85,49.85,48.66,48.85,64790,0
2011-04-01,48.62,49.3,48.27,48.38,69928,0
2011-04-04,48.46,49.48,48.25,49.29,49862,0
2011-04-05,49.1,49.46,48.74,48.97,47945,0
2011-04-06,49.31,49.85,49.05,49.28,52461,0
2011-04-07,49.27,49.32,48.73,48.81,31003,0
2011-04-08,49.06,49.3,47.29,47.57,43234,0
2011-04-11,47.75,47.95,45.89,46.69,30835,0
2011-04-12,46.39,46.68,45.91,46.2,26705,0
2011-04-13,46.35,48.71,45.52,46.15,72232,0
2011-04-14,45.57,46.23,45.02,45.42,32529,0
2011-04-15,45.27,45.73,44.86,45.37,63382,0
2011-04-18,44.5,45.29,44.5,45.03,50259,0
2011-04-19,45.31,45.42,44.41,44.85,43408,0
2011-04-20,45.46,45.46,44.88,45.22,39745,0
2011-04-21,45.57,46.39,44.93,46.27,34045,0
2011-04-25,45.71,46.33,45.51,46.01,19297,0
2011-04-26,46.21,47.21,46,47,22809,0
2011-04-27,46.94,47.33,46.77,47.22,26367,0
2011-04-28,47.2,47.39,46.12,47.39,44234,0
2011-04-29,47.54,48.26,46.96,48.03,48443,0
2011-05-02,48.76,48.77,47.6,47.74,58135,0
2011-05-03,47.86,48.16,46.57,46.65,47000,0
2011-05-04,46.75,46.82,45.47,45.95,48008,0
2011-05-05,46.05,46.98,45.64,45.92,37022,0
2011-05-06,46.23,46.44,45.55,45.64,34030,0
2011-05-09,45.64,47.1,45.39,47.06,25434,0
2011-05-10,46.93,48.35,46.93,48.21,37114,0
2011-05-11,48.1,48.14,46.46,46.7,55383,0
2011-05-12,46.53,48.39,45.95,47.95,42452,0
2011-05-13,47.47,48.09,46.55,47.4,45482,0
2011-05-16,47.24,47.91,46.28,46.37,50333,0
2011-05-17,45.76,46.03,45.34,45.56,80870,0
2011-05-18,45.78,48.78,45.55,48.23,130087,0
2011-05-19,48.33,49.1,47.35,47.89,37119,0
2011-05-20,48.24,48.25,46.36,46.45,53119,0
2011-05-23,45.53,46.49,45.47,45.93,20758,0
2011-05-24,46.15,46.51,45.51,45.7,63541,0
2011-05-25,45.49,46.42,45.49,46.3,41325,0
2011-05-26,45.95,46.75,45.58,46.15,36786,0
2011-05-27,46.5,47.12,45.63,45.74,36977,0
2011-05-31,46.22,48.02,45.99,47.97,116856,0
2011-06-01,47.99,49,46.34,46.49,42138,0
2011-06-02,46.38,46.68,45.91,45.97,36058,0
2011-06-03,46.02,46.5,45.5,45.72,47388,0
2011-06-06,45.81,46.67,45.5,45.63,38942,0
2011-06-07,46.33,46.7,45.81,46.21,24525,0
2011-06-08,45.98,47.33,45.81,46.21,74282,0
2011-06-09,46.49,46.49,45.59,45.83,64798,0
2011-06-10,45.67,45.75,45.14,45.44,51215,0
2011-06-13,45.52,45.52,44.29,44.43,33935,0
2011-06-14,44.97,44.97,44.26,44.33,29510,0
2011-06-15,43.82,44.46,42.9,43.07,26247,0
2011-06-16,43.18,44.13,43.12,43.47,22965,0
2011-06-17,43.71,46.01,43.71,45.4,96210,0
2011-06-20,45.4,46.19,44.64,44.96,20706,0
2011-06-21,45.3,45.81,43.99,45.43,49990,0
2011-06-22,45.23,45.69,44.77,44.8,23038,0
2011-06-23,44.6,45,44,44.96,19545,0
2011-06-24,44.93,45.26,44.56,45.19,99886,0
2011-06-27,44.99,45.46,44.7,45.22,26882,0
2011-06-28,45.06,47.72,45.06,47.65,49400,0
2011-06-29,47.76,50.48,47.22,50.33,77696,0
2011-06-30,49.59,53.05,49.59,52.97,127041,0
2011-07-01,53.18,55.39,51.92,53.6,89966,0
2011-07-05,53.59,55.47,52.55,54.84,47477,0
2011-07-06,54.72,55.67,53.59,55.11,134915,0
2011-07-07,55.54,58.37,55.3,58.09,214986,0
2011-07-08,57.14,57.55,56.37,57.19,101875,0
2011-07-11,56.31,56.99,56.31,56.75,58318,0
2011-07-12,56.5,57.8,56.34,57.37,206194,0
2011-07-13,57.37,57.37,56.66,57.25,135077,0
2011-07-14,57.74,57.74,56.22,57.01,195776,0
2011-07-15,57.13,57.16,55.95,56.16,97304,0
2011-07-18,55.78,56.21,54.41,54.92,22183,0
2011-07-19,55.38,55.58,54.87,55.39,44158,0
2011-07-20,55.39,55.44,52.11,54.02,79334,0
2011-07-21,54.45,54.99,51.55,52.47,102055,0
2011-07-22,52.57,52.72,51.66,52.01,40601,0
2011-07-25,51.28,52.12,51.02,51.26,25496,0
2011-07-26,51.43,51.43,50.25,51.02,20479,0
2011-07-27,50.57,50.99,48.02,48.19,116324,0
2011-07-28,48.41,49.89,48.05,48.43,20824,0
2011-07-29,47.47,48.69,47.44,48.11,27405,0
2011-08-01,48.82,49.12,46.54,46.86,63960,0
2011-08-02,46.96,47.84,45.92,46.91,52857,0
2011-08-03,47.09,47.67,45.51,47.19,32502,0
2011-08-04,46.68,46.68,44.14,45,90692,0
2011-08-05,45.56,45.61,43.17,44.83,75554,0
2011-08-08,42.3,44.41,39.81,39.98,109253,0
2011-08-09,39.81,42.75,38.85,42.32,120062,0
2011-08-10,40.5,43.72,40.5,41.02,73351,0
2011-08-11,41.36,44.02,41.24,43.3,81976,0
2011-08-12,43.3,44.99,43.3,44.33,56843,0
2011-08-15,44.34,45.75,44.24,45.38,46177,0
2011-08-16,44.71,44.98,43.28,43.57,118139,0
2011-08-17,44.06,44.38,43.44,43.73,42749,0
2011-08-18,42.43,43.19,41.23,41.51,71293,0
2011-08-19,40.7,43.38,40.7,42.59,56005,0
2011-08-22,42.75,43.81,41.41,42.47,43113,0
2011-08-23,42.67,44.87,42.65,44.58,71806,0
2011-08-24,44.39,45.36,43.73,44.71,21966,0
2011-08-25,45.6,45.6,43.63,44.66,64130,0
2011-08-26,44.24,46.39,44.11,45.91,25584,0
2011-08-29,46.9,49.56,46.29,49.42,54064,0
2011-08-30,48.93,50.04,48.24,49.45,69834,0
2011-08-31,49.71,50.17,47.27,47.9,116983,0
2011-09-01,47.81,49.25,46.2,46.63,78885,0
2011-09-02,45.31,46.24,43,43.96,40585,0
2011-09-06,42.26,45.39,42.26,44.85,49336,0
2011-09-07,45.42,46.28,45.22,45.96,38486,0
2011-09-08,45.66,46.36,44.46,44.47,26319,0
2011-09-09,44.84,44.84,43.16,43.56,45873,0
2011-09-12,42.82,43.89,41.75,43.06,57596,0
2011-09-13,43.85,44.42,42.01,44.18,45469,0
2011-09-14,44.37,45.83,43.53,45.19,29974,0
2011-09-15,45.13,45.52,43.35,43.88,42551,0
2011-09-16,44.22,44.25,43.58,43.78,78119,0
2011-09-19,43.18,43.38,42.31,43.29,21846,0
2011-09-20,43.74,44.05,42.3,42.31,45268,0
2011-09-21,42.4,43.33,41.15,41.28,36210,0
2011-09-22,40.98,40.98,39.48,40.38,88486,0
2011-09-23,40.4,41.33,40.11,40.75,23592,0
2011-09-26,40.93,41.2,38.38,40.39,70786,0
2011-09-27,41.15,42.58,41.11,41.56,78606,0
2011-09-28,41.67,41.67,39.7,39.74,49067,0
2011-09-29,40.82,41.19,38.83,40.26,48100,0
2011-09-30,39.68,40.43,39.18,39.32,35750,0
2011-10-03,39.05,39.74,36.38,36.65,70102,0
2011-10-04,36.46,41.14,35.88,40.06,81983,0
2011-10-05,40.16,40.79,39.36,40.08,40114,0
2011-10-06,40.06,40.86,39.74,40.58,28180,0
2011-10-07,40.24,40.85,39.13,39.4,23652,0
2011-10-10,40.26,41.52,39.71,41.16,60003,0
2011-10-11,40.69,41.75,40.16,41.31,30836,0
2011-10-12,41.87,42.92,41.04,42.75,29808,0
2011-10-13,42.63,42.63,41.67,42.07,14668,0
2011-10-14,42.52,43.4,42.45,42.87,32239,0
2011-10-17,42.49,43.46,41.79,41.84,22147,0
2011-10-18,42.03,42.59,41.45,42.17,39613,0
2011-10-19,42.02,42.24,39.99,40.05,25629,0
2011-10-20,40.08,40.56,39.12,40.32,60237,0
2011-10-21,41.47,41.63,38.58,40.88,76289,0
2011-10-24,41.06,43.2,41.06,42.73,33228,0
2011-10-25,42.45,42.61,41.58,41.61,42925,0
2011-10-26,42.36,43.7,41.62,43.47,40740,0
2011-10-27,43.82,47.86,43.82,47.14,78944,0
2011-10-28,47.59,47.59,46.25,46.58,32700,0
2011-10-31,45.62,46.53,45.33,45.49,46379,0
2011-11-01,44.87,46.73,42.65,43.03,79240,0
2011-11-02,43.99,45.1,43.37,43.73,44022,0
2011-11-03,44.15,46.71,44.1,46.64,36700,0
2011-11-04,46.14,46.14,45.21,45.62,13727,0
2011-11-07,44.82,45.27,42.87,43.95,28618,0
2011-11-08,44.29,45,42.57,44.76,35855,0
2011-11-09,43.47,43.86,40.42,40.89,44447,0
2011-11-10,41.01,41.76,39.85,40.87,28854,0
2011-11-11,41.53,42.74,41.25,42.31,31395,0
2011-11-14,42.21,42.27,41.53,42.04,33115,0
2011-11-15,42.12,45.89,41.9,44.93,58516,0
2011-11-16,44.3,46.91,43.94,44.8,69237,0
2011-11-17,44.8,45.36,43.94,44.16,20074,0
2011-11-18,44.08,44.84,43.85,44.47,33038,0
2011-11-21,44.1,44.54,43.6,43.98,17567,0
2011-11-22,44,44.08,43.12,43.21,31645,0
2011-11-23,42.88,42.88,41.76,41.95,53767,0
2011-11-25,41.73,41.92,40.77,40.87,10753,0
2011-11-28,41.94,42.59,41.17,42.51,47765,0
2011-11-29,42.44,43.29,42.43,42.62,27596,0
2011-11-30,44.17,46.6,43.99,46.53,91478,0
2011-12-01,45.21,46.28,45.19,45.2,51481,0
2011-12-02,45.36,46.54,44.45,46.5,24816,0
2011-12-05,47.01,49.64,46.83,49.13,50469,0
2011-12-06,48.81,51.15,48.81,50.25,32162,0
2011-12-07,50,50.27,49.65,50.04,28275,0
2011-12-08,49.68,49.68,46.52,46.69,40176,0
2011-12-09,47.03,50.39,47.03,50.38,78689,0
2011-12-12,49.64,50.28,48.63,49.76,23480,0
2011-12-13,50.23,50.7,48.32,48.36,23024,0
2011-12-14,48.7,49.52,47.12,47.16,38579,0
2011-12-15,48.03,48.96,46.97,48.19,42180,0
2011-12-16,48.26,49.71,48.06,49.42,45433,0
2011-12-19,50,50.24,48.34,48.48,34797,0
2011-12-20,49.79,52.54,49.24,51.77,40185,0
2011-12-21,51.37,52.26,51.16,52.05,17260,0
2011-12-22,52.74,52.74,50.92,51.12,38189,0
2011-12-23,51.37,51.37,50.22,50.45,17225,0
2011-12-27,50.01,51.45,49.05,50.84,26460,0
2011-12-28,50.8,50.8,49.38,49.69,26567,0
2011-12-29,49.61,51.01,49.51,50.7,32111,0
2011-12-30,50.03,51.13,49.52,50.72,29756,0
2012-01-03,52.11,52.73,51.01,52.07,40763,0
2012-01-04,51.77,52.5,51.55,52.25,37410,0
2012-01-05,52.09,53.92,51.13,53.61,42648,0
2012-01-06,53.66,55.78,53.55,54.36,42677,0
2012-01-09,54.68,54.68,52.45,52.58,24082,0
2012-01-10,53.19,53.71,52.95,53.13,33610,0
2012-01-11,53.1,53.47,52.75,52.91,17686,0
2012-01-12,52.91,53.71,52.85,53.5,17972,0
2012-01-13,52.73,53.52,52.73,53.23,17089,0
2012-01-17,53.61,54.07,52.1,53.13,31917,0
2012-01-18,52.67,53.07,51.28,52.81,22162,0
2012-01-19,52.34,52.82,51.67,52,20941,0
2012-01-20,51.34,52.25,51.34,52.09,19255,0
2012-01-23,51.76,52.14,51.5,51.62,14915,0
2012-01-24,51.51,52.16,51.25,51.71,25220,0
2012-01-25,51.59,51.87,50.61,50.97,26909,0
2012-01-26,51.36,51.47,49.22,49.71,39135,0
2012-01-27,49.43,50.16,49.43,49.82,19600,0
2012-01-30,49.38,49.46,49,49.11,14256,0
2012-01-31,48.21,49.5,46.98,47.39,38965,0
2012-02-01,47.04,49.88,46.67,49.59,43953,0
2012-02-02,48.17,50.6,48.17,49.77,24776,0
2012-02-03,50.09,51.85,48.98,51.51,46138,0
2012-02-06,52.41,52.76,50.49,50.96,25614,0
2012-02-07,49.87,50.71,49.15,49.38,23622,0
2012-02-08,49.74,49.95,48.73,49.23,29505,0
2012-02-09,49.23,49.53,48.13,48.16,9763,0
2012-02-10,48.22,48.29,47.03,47.11,13010,0
2012-02-13,47.82,48.26,47.59,48.06,19031,0
2012-02-14,47.78,48.03,47.63,47.75,238134,0
2012-02-15,47.56,48.11,46.31,46.47,21839,0
2012-02-16,46.56,49.87,46.55,49.72,21991,0
2012-02-17,49.96,50.55,49.04,49.46,24812,0
2012-02-21,49.36,49.49,47.43,47.52,16219,0
2012-02-22,47.55,48.14,47.02,47.18,25819,0
2012-02-23,47.68,48.78,47.1,48.76,12198,0
2012-02-24,48.54,49.27,48.28,49.15,11048,0
2012-02-27,48.53,48.84,48.19,48.59,26383,0
2012-02-28,48.42,48.75,48.18,48.48,28932,0
2012-02-29,48.32,49.34,48.2,49.24,39071,0
2012-03-01,49.24,49.24,47.66,47.68,52519,0
2012-03-02,47.6,48.53,47.5,47.82,112007,0
2012-03-05,47.57,48.16,47.08,47.56,89547,0
2012-03-06,47.54,47.64,46.45,47.29,38369,0
2012-03-07,47.41,49.64,47.4,49.06,20221,0
2012-03-08,49.89,50,48.21,49.91,30861,0
2012-03-09,50,51.78,49.78,50.78,37469,0
2012-03-12,50.95,50.95,49.1,49.4,20704,0
2012-03-13,50.07,50.48,49.14,50.1,27152,0
2012-03-14,50.16,50.16,49.36,49.59,72007,0
2012-03-15,49.79,49.82,49.45,49.7,27548,0
2012-03-16,49.95,49.95,49.46,49.81,93144,0
2012-03-19,49.2,50.5,49.2,50.09,44511,0
2012-03-20,49.61,50.17,49.61,49.81,26964,0
2012-03-21,49.93,50.26,49.82,50.06,30074,0
2012-03-22,50.08,50.08,49.05,49.76,24764,0
2012-03-23,49.55,49.94,49.37,49.89,28789,0
2012-03-26,50.14,50.65,49.78,50.01,31877,0
2012-03-27,49.96,50.12,48.84,48.86,24269,0
2012-03-28,49.17,49.17,47.87,48.23,21951,0
2012-03-29,47.94,48.29,47.72,47.92,25014,0
2012-03-30,48.36,48.36,47.21,47.29,107819,0
2012-04-02,47.3,48.7,47.29,48.26,60641,0
2012-04-03,48.08,48.13,46.75,46.85,66494,0
2012-04-04,46.53,47.51,46.41,47.37,42245,0
2012-04-05,47.34,47.85,47.02,47.5,63704,0
2012-04-09,46.5,47.15,46.09,46.18,59262,0
2012-04-10,46.22,47.16,44.9,45.28,50193,0
2012-04-11,45.8,45.81,45,45.25,91706,0
2012-04-12,45.38,46.14,45.38,46.04,28943,0
2012-04-13,45.71,46.63,45.66,46.35,40838,0
2012-04-16,46.55,46.96,45.63,46.81,17709,0
2012-04-17,47.33,48.43,47.33,47.71,25167,0
2012-04-18,47.28,47.28,45.99,46.86,30831,0
2012-04-19,46.75,47.17,46.28,46.7,85134,0
2012-04-20,47.69,49.97,47.19,49.74,68012,0
2012-04-23,48.75,49.21,48.43,49.11,41313,0
2012-04-24,49.07,50.8,49.07,50.48,29975,0
2012-04-25,51.3,52.05,50.73,51.78,39246,0
2012-04-26,51.51,53.35,51.29,52.77,24558,0
2012-04-27,52.69,53.44,52.3,52.98,32645,0
2012-04-30,53.06,53.06,51.41,51.5,44258,0
2012-05-01,51.43,52.03,50.13,50.33,43456,0
2012-05-02,49.82,52.11,49.52,52.1,41559,0
2012-05-03,51.71,52.23,49.56,51.02,66557,0
2012-05-04,51.01,51.22,50.15,51,44494,0
2012-05-07,50.61,51.73,50.32,51.22,30015,0
2012-05-08,51,51.64,50.66,51.31,19315,0
2012-05-09,51,54.87,51,54.1,65463,0
2012-05-10,54.63,54.63,52.51,52.97,24701,0
2012-05-11,52.61,52.92,51.03,51.38,31669,0
2012-05-14,50.98,51.86,50.72,51.11,29965,0
2012-05-15,50.94,51.27,50.25,50.28,31759,0
2012-05-16,50.52,51.93,50.23,51.42,29733,0
2012-05-17,51.34,51.89,50.29,50.52,34201,0
2012-05-18,50.24,51.62,50.21,50.87,25919,0
2012-05-21,50.83,52.33,50.83,52.12,37577,0
2012-05-22,51.91,51.91,50.28,50.67,25369,0
2012-05-23,49.98,51.25,48.92,50.19,31343,0
2012-05-24,50.09,51.67,49.85,51.66,18663,0
2012-05-25,51.79,52.88,51.08,52.78,23705,0
2012-05-29,53,53.82,52.57,53.3,22463,0
2012-05-30,52.87,53.19,52.36,52.62,18702,0
2012-05-31,52.8,52.8,51.856,52.38,65339,0
2012-06-01,51.13,52.16,50.92,51.03,33801,0
2012-06-04,51.55,51.89,50.74,51.25,24416,0
2012-06-05,51.07,51.42,50.81,51.32,26621,0
2012-06-06,51.88,52.1,51.03,51.48,29554,0
2012-06-07,52.07,52.38,50.59,51.34,31145,0
2012-06-08,51.12,51.49,50.96,51.05,21351,0
2012-06-11,51.8,51.8,50.3,50.35,25900,0
2012-06-12,50.74,51.08,49.77,51.07,23238,0
2012-06-13,50.74,51.11,49.08,49.71,25339,0
2012-06-14,49.9,50.66,49.55,50.55,52609,0
2012-06-15,50.1,50.55,50,50.28,59368,0
2012-06-18,50.01,50.43,49.52,49.71,36942,0
2012-06-19,49.99,51.6,49.99,51.57,26991,0
2012-06-20,51.75,51.96,51.25,51.73,16075,0
2012-06-21,51.75,51.75,49.63,50.15,19463,0
2012-06-22,50.92,52.5,50.42,51.94,43097,0
2012-06-25,50.9,51.46,49.95,50.1,18825,0
2012-06-26,50.17,51.03,49.32,50.47,16664,0
2012-06-27,50.52,51.79,50.46,51.36,15579,0
2012-06-28,51.03,51.75,49.38,50.47,23078,0
2012-06-29,51.72,52.53,51.09,51.75,34858,0
2012-07-02,51.85,52.99,51.8,52.78,46207,0
2012-07-03,53.06,53.67,52.48,52.9,20837,0
2012-07-05,52.86,53.37,52.5,52.87,11633,0
2012-07-06,52.3,53.25,52.3,52.79,14041,0
2012-07-09,52.59,52.9,52.03,52.23,18844,0
2012-07-10,52.44,52.9,52,52.61,22835,0
2012-07-11,52.75,53.07,52.38,52.99,35008,0
2012-07-12,52.78,53.08,52.14,52.9,17720,0
2012-07-13,52.96,55.01,52.96,54.27,24953,0
2012-07-16,54.35,54.35,52.46,53.05,8100,0
2012-07-17,53.6,55,52.91,53.22,11252,0
2012-07-18,53.17,53.17,52.04,52.37,17772,0
2012-07-19,52.2,52.34,50.24,50.52,22410,0
2012-07-20,50,50.22,49.41,49.86,36266,0
2012-07-23,48.91,50.39,48.91,50,17749,0
2012-07-24,50.35,50.35,49.625,49.94,13376,0
2012-07-25,50.35,50.62,50,50.33,14429,0
2012-07-26,50.99,51.07,50.43,50.59,9028,0
2012-07-27,50.66,52.85,50.06,52.3,18347,0
2012-07-30,52.43,53.2,49.88,50.18,14807,0
2012-07-31,50.14,51.14,49.56,49.78,20115,0
2012-08-01,50,50.84,48.01,48.1,43949,0
2012-08-02,48.09,48.84,48.03,48.5,27044,0
2012-08-03,49.1,53.16,49.1,52.21,19554,0
2012-08-06,52.23,53.77,50.76,52.46,20149,0
2012-08-07,53.03,53.76,52.11,52.35,30275,0
2012-08-08,51.94,53.6,51.94,52.24,10550,0
2012-08-09,51.97,52.25,48.84,49.67,18020,0
2012-08-10,49.7,49.7,48.4,49.64,19941,0
2012-08-13,49.39,50.08,48.54,50,14890,0
2012-08-14,50.23,50.71,48.52,49.01,28738,0
2012-08-15,48.67,51.44,48.67,51.2,15496,0
2012-08-16,50.96,51.7,50.43,51.13,36890,0
2012-08-17,50.94,51.33,50.49,51.19,29079,0
2012-08-20,51.21,52.63,51.21,52.12,8180,0
2012-08-21,52.19,52.76,51.65,52.24,15962,0
2012-08-22,51.89,52.22,50.8,52.01,13094,0
2012-08-23,51.74,52.17,51.38,51.84,8342,0
2012-08-24,51.64,52.35,51.1,52.35,10065,0
2012-08-27,52.35,52.46,51.97,52.43,11479,0
2012-08-28,52.25,52.59,51.85,52.1,15188,0
2012-08-29,52.25,52.78,51.59,52.24,13931,0
2012-08-30,51.84,51.917,51.56,51.58,4196,0
2012-08-31,51.84,52.25,51.29,51.55,13549,0
2012-09-04,51.51,52.24,51,52,36836,0
2012-09-05,52.4,52.4,51.55,51.91,23035,0
2012-09-06,52.04,53.2,51.13,51.46,75801,0
2012-09-07,51.74,52.15,50.5,52.12,17336,0
2012-09-10,52.01,54.59,51.96,53.41,29071,0
2012-09-11,53.28,53.74,52.25,53.28,17545,0
2012-09-12,53.11,53.503,51.98,52.2,17644,0
2012-09-13,52.21,54.21,52.022,53.34,27683,0
2012-09-14,53.89,54.56,53.15,54.05,37750,0
2012-09-17,53.81,53.81,52.93,53.52,13600,0
2012-09-18,53.23,54.9,53.23,54.75,16820,0
2012-09-19,54.71,54.71,52.601,53.05,35980,0
2012-09-20,52.61,53.45,51.92,53.01,19049,0
2012-09-21,53.89,53.93,53.19,53.37,67662,0
2012-09-24,53.05,53.49,52.99,53.34,31338,0
2012-09-25,53.56,53.71,53.19,53.46,49908,0
2012-09-26,53.5,54.49,53.43,54.3,30382,0
2012-09-27,54.62,54.89,53.89,54.28,28568,0
2012-09-28,53.86,55,53.71,54.01,26270,0
2012-10-01,54.15,54.75,54.15,54.64,40993,0
2012-10-02,54.68,55.2,54.45,55.05,48117,0
2012-10-03,55.31,55.42,54.39,55.08,87255,0
2012-10-04,55.39,55.96,54.75,55.54,35981,0
2012-10-05,55.58,55.91,54.71,55.09,30309,0
2012-10-08,54.99,55.8,54.99,55.44,28681,0
2012-10-09,55.33,55.44,54.87,55.04,36794,0
2012-10-10,55.1,57.36,55.1,56.39,35408,0
2012-10-11,56.88,57.98,55.61,56.79,40795,0
2012-10-12,56.65,57.85,56.42,57.56,21195,0
2012-10-15,57.55,58.18,57.41,57.75,45891,0
2012-10-16,58.24,58.24,57.48,57.79,24069,0
2012-10-17,57.84,57.98,56.95,57.98,24113,0
2012-10-18,58,58.56,57.19,57.2,28883,0
2012-10-19,56.84,58.44,55.61,57,38915,0
2012-10-22,57.03,57.6,56.8,57.525,42796,0
2012-10-23,56.79,57.78,56.79,57.24,26481,0
2012-10-24,57.51,57.75,56.62,56.82,21831,0
2012-10-25,57.36,57.675,56.81,57,27296,0
2012-10-26,57.13,57.82,56.83,57.54,42488,0
2012-10-31,57.41,59.58,57.41,59.45,35803,0
2012-11-01,59.67,61.96,59.49,60.07,56045,0
2012-11-02,60.45,61.86,60.22,60.26,31873,0
2012-11-05,60.44,61.4,57.03,61.12,20135,0
2012-11-06,61.61,61.66,60.52,60.96,22600,0
2012-11-07,60.26,60.81,59.81,60.03,38901,0
2012-11-08,60.13,60.35,59.52,59.77,32228,0
2012-11-09,57.85,61.021,57.85,60.25,28137,0
2012-11-12,60.3,61.32,60.3,60.86,35586,0
2012-11-13,60.64,61.33,59.38,59.5,36894,0
2012-11-14,58.16,59.9,57.96,58.34,602869,0
2012-11-15,58.56,59.37,58.08,58.23,22052,0
2012-11-16,57.88,60.19,57.88,59.49,39400,0
2012-11-19,59.81,61.3,59.81,61.11,44378,0
2012-11-20,60.26,61.18,60,61.09,24482,0
2012-11-21,61.08,61.66,60.07,60.735,10265,0
2012-11-23,60.75,61.43,60.36,60.73,11434,0
2012-11-26,60.71,61.67,60.26,60.75,30333,0
2012-11-27,61.19,61.245,60.55,60.81,53233,0
2012-11-28,60.75,61.265,60.22,60.91,23621,0
2012-11-29,61.41,61.79,59.62,61.27,35845,0
2012-11-30,61.49,62.03,59.23,61.21,76763,0
2012-12-03,61.77,62.47,60.99,62.18,26449,0
2012-12-04,62.27,63.32,61.14,63.13,30255,0
2012-12-05,62.35,63.4,61.96,62.63,34830,0
2012-12-06,62.73,62.74,61.25,62.02,34576,0
2012-12-07,62.34,62.34,61.3,61.7,13158,0
2012-12-10,61.75,61.8,61.4,61.63,45565,0
2012-12-11,61.6,62.435,61.47,61.9,85324,0
2012-12-12,60.39,62.18,60,61.28,69328,0
2012-12-13,60.9,61.91,60.9,61.48,17302,0
2012-12-14,61.44,62.07,61.44,61.7,18756,0
2012-12-17,61.64,62.08,61.19,61.4,35858,0
2012-12-18,61.73,62.1,61.4,61.9,75099,0
2012-12-19,61.42,62.17,61.31,61.99,60740,0
2012-12-20,61.79,62.38,61.67,62.045,55960,0
2012-12-21,61.98,62.37,61.52,62,97100,0
2012-12-24,61.87,62.51,61.6,62.36,5737,0
2012-12-26,62.34,62.4,61.59,61.88,12457,0
2012-12-27,62.08,62.1,61.27,61.61,40635,0
2012-12-28,61.53,62.22,61.41,61.86,61339,0
2012-12-31,61.73,62.4,61.69,61.94,63404,0
2013-01-02,62.54,64.08,62.29,63.445,130079,0
2013-01-03,62.62,63.7,62.62,63.49,58449,0
2013-01-04,63.85,64.03,63.25,63.58,41372,0
2013-01-07,63.21,64.045,62.26,62.93,19338,0
2013-01-08,62.61,62.73,62.25,62.45,40077,0
2013-01-09,62.34,63.55,62.34,62.69,25420,0
2013-01-10,62.62,63.56,62.33,63.03,29843,0
2013-01-11,62.99,63.31,62.64,62.77,13477,0
2013-01-14,62.6,62.74,61.83,62.17,10285,0
2013-01-15,61.66,62.475,61.52,62.02,25697,0
2013-01-16,61.77,62.19,61.77,62.02,29664,0
2013-01-17,62.02,62.27,61.84,62.08,40853,0
2013-01-18,62.02,63,61.83,62.9,43096,0
2013-01-22,62.71,63.56,62.71,63.33,41080,0
2013-01-23,62.96,63.445,62.96,63.14,44708,0
2013-01-24,63.08,63.46,62.68,62.97,13764,0
2013-01-25,63.22,63.456,62.61,63.27,42204,0
2013-01-28,63.16,65,62.7,64.4,50873,0
2013-01-29,64.74,65.3,64.26,64.93,47806,0
2013-01-30,64.59,65.2,64.18,64.21,50295,0
2013-01-31,64.33,64.64,63.66,63.71,65585,0
2013-02-01,63.86,64.4,63.43,64.2,47192,0
2013-02-04,63.85,64.395,63.52,63.93,39217,0
2013-02-05,64.4,64.692,64.19,64.53,31565,0
2013-02-06,64.59,65.98,64.38,65.78,92302,0
2013-02-07,65.95,67.03,65.95,66.77,30271,0
2013-02-08,66.65,67.99,66.54,67.28,24458,0
2013-02-11,67.4,68.41,67.33,68.37,19090,0
2013-02-12,68.21,70.79,68.21,69.87,61614,0
2013-02-13,69.9,70.47,68.5,69.73,51410,0
2013-02-14,69.67,70.39,68.56,68.69,22425,0
2013-02-15,69.11,69.6,67.265,67.42,45192,0
2013-02-19,68.03,68.64,67.45,68.15,28648,0
2013-02-20,68.2,68.29,67.09,67.09,42724,0
2013-02-21,67.25,68.13,67.25,68,32076,0
2013-02-22,68.21,69.45,67.85,68.89,31523,0
2013-02-25,69.31,69.55,68.045,68.18,31704,0
2013-02-26,68.29,68.97,67.3,67.85,20807,0
2013-02-27,67.96,69.75,66.6,68.11,27608,0
2013-02-28,68.05,70.28,67.75,68.59,30902,0
2013-03-01,68.19,69.788,67.78,69.47,30013,0
2013-03-04,68.99,69.31,66.95,67.7,39796,0
2013-03-05,68.06,69.06,67.81,68.21,28329,0
2013-03-06,68.55,69.04,67.82,68.63,19101,0
2013-03-07,68.66,69,68.01,68.56,23265,0
2013-03-08,69.2,69.43,67.9,68.51,43636,0
2013-03-11,68.33,68.9,67.955,68.6,27696,0
2013-03-12,68.6,68.72,68.06,68.18,18000,0
2013-03-13,68.1,68.15,67.01,67.46,20900,0
2013-03-14,67.59,69.41,67,68.99,36023,0
2013-03-15,69.02,70.66,68.05,70.23,70751,0
2013-03-18,69.55,69.85,69.14,69.25,21853,0
2013-03-19,69.2,69.51,68.375,68.94,18803,0
2013-03-20,69,69.95,69,69.6,78526,0
2013-03-21,69.91,70.38,69.37,69.44,28903,0
2013-03-22,69.86,72.11,69.7,71,40696,0
2013-03-25,71.1,71.195,69.76,70.93,33428,0
2013-03-26,71.37,73.03,70.51,72.47,21550,0
2013-03-27,72,73.49,71.6,73.2,29313,0
2013-03-28,73.47,75.42,73.47,74.44,53524,0
2013-04-01,74.61,75.4,71.4,71.83,29905,0
2013-04-02,72.04,74.02,70.58,71.19,24185,0
2013-04-03,71.7,72.29,67.5,67.95,47870,0
2013-04-04,68.13,69.138,67.8,68.37,36383,0
2013-04-05,67.55,68.2,67.17,67.83,16744,0
2013-04-08,67.82,68.63,66.46,66.95,26642,0
2013-04-09,67.15,68.3,66.27,67.1,18501,0
2013-04-10,67.22,67.86,66.55,67.21,42576,0
2013-04-11,66.96,67.51,66.58,67.25,19299,0
2013-04-12,67.86,67.9,66.64,67.33,15309,0
2013-04-15,67,67.37,63.19,63.91,45842,0
2013-04-16,64.42,65.69,64.04,65.34,36482,0
2013-04-17,65.76,67.87,64.88,65.9,55773,0
2013-04-18,65.81,66.35,64.45,64.92,29927,0
2013-04-19,64.74,66.72,64.74,66.62,33116,0
2013-04-22,66.92,66.92,64.4,65.15,22007,0
2013-04-23,65.68,67.2,65.12,67.15,30695,0
2013-04-24,66.8,68.32,66.65,66.74,19348,0
2013-04-25,66.71,69.06,66.67,68.15,33194,0
2013-04-26,68.19,68.19,65.985,66.18,26185,0
2013-04-29,65.83,66.22,64.75,65.59,46073,0
2013-04-30,64.78,66.49,64.78,66.49,71615,0
2013-05-01,66.1,66.35,64.35,65.64,92230,0
2013-05-02,65.65,67.24,65.65,66.78,26670,0
2013-05-03,67.64,69.02,67.48,68,65057,0
2013-05-06,67.72,69.95,67.42,69.27,25633,0
2013-05-07,69.27,71.1,69.01,70.79,29331,0
2013-05-08,70.79,71.82,70.06,70.48,25701,0
2013-05-09,70.21,70.53,69.37,69.87,18251,0
2013-05-10,70.63,71.38,69.97,70.77,37706,0
2013-05-13,70.85,71.04,70.4,70.98,31083,0
2013-05-14,71.22,73.15,70.9,73.14,61912,0
2013-05-15,72.79,73.46,72.33,73.34,40712,0
2013-05-16,72.98,74.02,72.43,73.67,27250,0
2013-05-17,73.9,75.66,73.43,74.02,62282,0
2013-05-20,73.65,74.578,73.34,73.98,19996,0
2013-05-21,74,74.31,73.32,73.79,13399,0
2013-05-22,73.65,74.7,72.53,73,17967,0
2013-05-23,72.4,72.8,69.93,71.49,54389,0
2013-05-24,71.43,72.01,70.486,71.94,25696,0
2013-05-28,72.74,74.76,71.5,74.31,41852,0
2013-05-29,73.69,73.92,72.12,73.01,40065,0
2013-05-30,73.03,74,72.65,73.46,29042,0
2013-05-31,73,73.96,72.15,72.51,26941,0
2013-06-03,72.79,77.67,72.79,76.35,92666,0
2013-06-04,76.47,76.64,75.45,76.25,46830,0
2013-06-05,76,76.35,75.17,75.28,28642,0
2013-06-06,75.93,75.99,75,75.74,20493,0
2013-06-07,76.22,77.28,75.73,75.98,34840,0
2013-06-10,76,77.19,74.7,77.19,30870,0
2013-06-11,76.43,77.14,75.347,75.86,34882,0
2013-06-12,76.17,76.817,73.11,74.01,75058,0
2013-06-13,73.98,75.4,73.85,75.36,45925,0
2013-06-14,75.07,75.28,72.85,73.12,24662,0
2013-06-17,73.75,74.08,72.61,73.21,15853,0
2013-06-18,73.24,75.24,73.24,74.69,28089,0
2013-06-19,74.73,74.73,73.87,73.92,20530,0
2013-06-20,72.93,73.85,72.49,73.27,30888,0
2013-06-21,73.61,74.71,72.45,74.09,96791,0
2013-06-24,73.79,75.13,73.4,74.44,32097,0
2013-06-25,75.11,75.29,74.23,74.71,30485,0
2013-06-26,74.84,75.95,74.84,75,23399,0
2013-06-27,75.35,76.93,75.25,76.71,21874,0
2013-06-28,76.36,78.32,76.32,78.07,140164,0
2013-07-01,78.33,81.26,78.33,80.71,38116,0
2013-07-02,80.44,81.13,80.37,80.89,28220,0
2013-07-03,80.4,80.75,79.838,80.29,20045,0
2013-07-05,81.6,82.445,80.86,82.03,18813,0
2013-07-08,81.76,82.58,81.09,81.88,94103,0
2013-07-09,82.19,84.33,81.68,83.99,22758,0
2013-07-10,84.14,84.5,83.635,84.155,22001,0
2013-07-11,83.83,84.12,78,79.08,250161,0
2013-07-12,77.68,79.07,75.78,77.47,363372,0
2013-07-15,77.93,78.79,77.585,78.73,90960,0
2013-07-16,79.01,79.25,77.54,78.58,92217,0
2013-07-17,79.27,79.27,78.01,78.68,46238,0
2013-07-18,79.2,80.25,78.51,79.95,126149,0
2013-07-19,79.58,80,79.49,79.55,21943,0
2013-07-22,79.53,80.23,79.36,79.98,26478,0
2013-07-23,80.03,80.12,79.375,79.65,42434,0
2013-07-24,80.2,81.31,79.82,80.46,52364,0
2013-07-25,80.08,81.72,80.08,81.58,39966,0
2013-07-26,81.24,81.97,80.58,80.89,55775,0
2013-07-29,80.9,80.9,79.11,79.32,15650,0
2013-07-30,79.8,79.8,77.97,78.63,20287,0
2013-07-31,79.25,79.25,76.6,77.71,44872,0
2013-08-01,78.17,78.17,76.86,77.26,33440,0
2013-08-02,76.73,78.32,75.6,77.59,46818,0
2013-08-05,77.5,78.68,77.49,78.59,13870,0
2013-08-06,77.87,78.48,77.65,77.95,25447,0
2013-08-07,77.69,78.42,76.72,78.12,11472,0
2013-08-08,78.8,79.22,77.47,78.71,56660,0
2013-08-09,78.29,79.48,76.47,76.88,36918,0
2013-08-12,76.45,77.68,76.13,77.42,29808,0
2013-08-13,77.52,77.52,76.725,77.06,27738,0
2013-08-14,76.83,78,76.35,77.03,46344,0
2013-08-15,76.03,77.78,74.42,74.64,101192,0
2013-08-16,74.13,74.41,73.4,73.52,55889,0
2013-08-19,74.13,74.81,73.4,73.62,38055,0
2013-08-20,73.78,75.85,73.17,75.67,61998,0
2013-08-21,75.34,76.125,74.87,75.52,50452,0
2013-08-22,76.35,77.4,74.89,76.87,47760,0
2013-08-23,76.84,77.58,75.73,76.68,37877,0
2013-08-26,76.06,78.74,75.94,78.46,55546,0
2013-08-27,77.95,79.12,76.95,77.08,64013,0
2013-08-28,77.01,77.01,74.08,76.14,36496,0
2013-08-29,76.22,77.75,75.024,76.77,14922,0
2013-08-30,76.46,76.46,73.09,73.84,32611,0
2013-09-03,73.97,76.25,73.58,75.43,25691,0
2013-09-04,75.74,75.74,75.22,75.33,16668,0
2013-09-05,75.91,75.91,74.5,75.69,84735,0
2013-09-06,75.84,76.41,74.261,75.25,24869,0
2013-09-09,75.74,77.51,75.35,77.3,28605,0
2013-09-10,77.91,78.12,76.67,77.04,85931,0
2013-09-11,77.12,80.4,77.12,79.38,42903,0
2013-09-12,79.24,79.41,77.98,78.52,31181,0
2013-09-13,78.94,79.29,77.35,77.79,23686,0
2013-09-16,78.48,79.23,77.51,78.73,27901,0
2013-09-17,78.91,81.09,78.91,80.77,24439,0
2013-09-18,80.76,82.66,80.5,81.45,49803,0
2013-09-19,81.41,83.8,81.41,83.24,58996,0
2013-09-20,83.3,83.95,82.19,82.31,104103,0
2013-09-23,82.21,82.24,80.623,81.13,31874,0
2013-09-24,81.47,81.5,80.75,81.13,47100,0
2013-09-25,81.47,82.41,79.16,79.83,107442,0
2013-09-26,80.61,81.43,79.2,81.08,34200,0
2013-09-27,81.09,81.69,79.31,80.69,23565,0
2013-09-30,80.31,80.85,79.97,80.62,33100,0
2013-10-01,80.96,81.9,80.79,81.64,20400,0
2013-10-02,80.76,82.5,80.76,82.13,27900,0
2013-10-03,81.77,83.99,81.37,83.32,51300,0
2013-10-04,83.17,84.12,81.59,82.08,28900,0
2013-10-07,81.09,82.86,81.09,81.85,21200,0
2013-10-08,82.08,82.37,81.1,81.8,66800,0
2013-10-09,81.92,83.42,81.57,82.92,36840,0
2013-10-10,84.21,86.71,84.12,86.03,45994,0
2013-10-11,85.57,88.15,85.1,88.06,23368,0
2013-10-14,87.9,88.15,87.5,88.08,17716,0
2013-10-15,87.58,88.08,85.65,85.93,28050,0
2013-10-16,86.76,87.75,86.19,86.99,12600,0
2013-10-17,86.45,88.44,86.45,87.07,23300,0
2013-10-18,88.16,88.31,86.98,88.1,49400,0
2013-10-21,87.94,88.5,86.36,86.55,18500,0
2013-10-22,86.8,87.31,86.41,87.19,82200,0
2013-10-23,86,86.8,85.7,86.41,43232,0
2013-10-24,86.43,87.91,85.28,87.6,47300,0
2013-10-25,88.1,88.1,85.25,86.55,76619,0
2013-10-28,82.34,86.35,82.34,86.33,23300,0
2013-10-29,86.82,87.05,85.21,86.94,25700,0
2013-10-30,86.73,86.73,85.18,85.37,18900,0
2013-10-31,85.45,85.71,84.27,84.42,32289,0
2013-11-01,84.15,84.5,82.31,83.99,91200,0
2013-11-04,83.72,84.78,82.08,83.99,92185,0
2013-11-05,83.94,85.06,83.55,83.66,18300,0
2013-11-06,83.9,83.9,82.18,83.31,26900,0
2013-11-07,83.5,83.5,81.83,82.33,20400,0
2013-11-08,82.26,84.29,82.26,83.28,51900,0
2013-11-11,83.08,83.84,82.66,83.29,36408,0
2013-11-12,83.04,83.9,81.62,83.76,32100,0
2013-11-13,86.25,86.4,79.61,82.37,56900,0
2013-11-14,82.14,83,81.99,82.81,40700,0
2013-11-15,82.69,83.36,82.25,82.75,76700,0
2013-11-18,82.74,83.62,81.57,81.67,53400,0
2013-11-19,81.49,82.73,80.85,82.61,83121,0
2013-11-20,82.78,82.85,81.97,82.46,30900,0
2013-11-21,83.09,83.48,81.84,82.49,48800,0
2013-11-22,82.27,83.01,81.3,82.83,31396,0
2013-11-25,83.19,83.72,82.5,82.77,14500,0
2013-11-26,82.26,84.9,82.25,84.68,167200,0
2013-11-27,84.74,85.54,84.6,85.29,18300,0
2013-11-29,85.86,86.14,84.89,85.98,9608,0
2013-12-02,85.69,86.42,83.22,83.8,26500,0
2013-12-03,83.27,83.7,81.94,83.5,48617,0
2013-12-04,82.93,83.75,81.86,82.92,76900,0
2013-12-05,82.4,83.35,81.54,82.51,88800,0
2013-12-06,82.96,82.96,81.49,81.88,36300,0
2013-12-09,81.83,82.25,81.29,82.05,57233,0
2013-12-10,82.14,82.31,80.49,80.98,44500,0
2013-12-11,80.97,81.69,80.1,81.38,54700,0
2013-12-12,81.39,81.87,80.55,81.145,45058,0
2013-12-13,81.11,82.41,80.73,81.44,57200,0
2013-12-16,81.47,83.316,81.21,81.89,67251,0
2013-12-17,81.81,82.68,81.46,82.59,54900,0
2013-12-18,82.97,84.78,81.15,84.58,59900,0
2013-12-19,84.86,85.11,83.81,84.8,59200,0
2013-12-20,85.19,86.74,84.22,86.53,168100,0
2013-12-23,86.59,87.64,86.22,87.62,33100,0
2013-12-24,86.53,89.04,86.53,88.38,17242,0
2013-12-26,88.55,88.75,87.99,88.31,38233,0
2013-12-27,85.86,88.55,85.86,88.5,69300,0
2013-12-30,88.22,88.24,86.95,87.31,62700,0
2013-12-31,87.8,87.8,85.4,85.56,78100,0
2014-01-02,85.47,85.47,83.81,84.58,53594,0
2014-01-03,84.55,85.612,83.92,84.54,49719,0
2014-01-06,85.05,85.05,83.11,83.3,49000,0
2014-01-07,83.3,84.5,83.1,83.26,30000,0
2014-01-08,82.83,83.32,81.2,82.26,22600,0
2014-01-09,82.3,82.67,81.54,82,51500,0
2014-01-10,81.92,83.49,80.31,81.19,74900,0
2014-01-13,80.71,81,79.7,80.55,56200,0
2014-01-14,80.89,82.53,80.89,81.67,42000,0
2014-01-15,82.11,83.72,81.9,82.7,39200,0
2014-01-16,82.3,83.63,82.3,83.48,59137,0
2014-01-17,83.64,84.44,82.9,83.82,70500,0
2014-01-21,83.76,84.94,82.2,83.23,85500,0
2014-01-22,82.92,83.35,82.22,82.48,58800,0
2014-01-23,82.35,84.34,81.81,83.79,132700,0
2014-01-24,83.03,84.08,81.86,82.13,65600,0
2014-01-27,82,83.09,80.06,80.34,50500,0
2014-01-28,80.08,81,79.34,80.04,91500,0
2014-01-29,79.44,80.6,78.4,79.22,62400,0
2014-01-30,80.18,80.18,74.2,74.34,189900,0
2014-01-31,73.28,75.38,71.42,71.55,169600,0
2014-02-03,72.01,72.59,67.53,67.86,96231,0
2014-02-04,67.63,69.45,66.04,69.03,129973,0
2014-02-05,68.46,69.27,68.4,69.1,54942,0
2014-02-06,69.41,70.14,68.53,69.39,58207,0
2014-02-07,69.34,69.63,69.17,69.45,49589,0
2014-02-10,69.65,69.67,68.9,69.53,63056,0
2014-02-11,69.53,70.35,69.335,69.99,181621,0
2014-02-12,70.23,70.55,69.93,70.19,57893,0
2014-02-13,69.79,70.69,69.66,70.43,83579,0
2014-02-14,70.24,71.03,69.39,70.74,71825,0
2014-02-18,70.98,72,70.22,71.49,61168,0
2014-02-19,71.05,72.06,69.02,69.14,29094,0
2014-02-20,69.43,70.62,69.43,70.28,42681,0
2014-02-21,70.64,70.73,69,69.36,47092,0
2014-02-24,69.06,70.39,68.48,69.76,58319,0
2014-02-25,69.85,70.09,69.54,69.92,43781,0
2014-02-26,69.55,70.9,69.55,70.9,32512,0
2014-02-27,70.79,75.19,70.348,74.97,197050,0
2014-02-28,75.12,75.12,73.08,73.43,122858,0
2014-03-03,73,73.86,71.31,72.2,52731,0
2014-03-04,72.82,76.32,72.82,74.59,109689,0
2014-03-05,74.36,76.72,74.29,76.49,88590,0
2014-03-06,76.5,78.39,76.5,77.5,82268,0
2014-03-07,78.63,79.28,77.25,78,82587,0
2014-03-10,77.62,79.24,76.701,77.56,55391,0
2014-03-11,76.9,78.033,75.21,75.6,40492,0
2014-03-12,75.14,76.32,74.97,75.88,40209,0
2014-03-13,75.93,75.93,73.62,74.04,54554,0
2014-03-14,73.75,74.96,73.51,74.65,44930,0
2014-03-17,74.98,76.39,73.66,73.97,36421,0
2014-03-18,73.82,77.91,73.431,77.885,74073,0
2014-03-19,77.58,77.58,74.38,75,43122,0
2014-03-20,74.66,78.38,74.2,76.34,59528,0
2014-03-21,77.24,77.59,74.93,77.25,95463,0
2014-03-24,77.23,77.23,74.4,75.63,42109,0
2014-03-25,75.77,76.23,74.41,75.23,36125,0
2014-03-26,75.56,75.56,73.71,73.95,59300,0
2014-03-27,74.31,75.83,72.8,74.2,64889,0
2014-03-28,74.08,74.79,72.71,74.79,88134,0
2014-03-31,75.14,75.93,74.585,75.55,49310,0
2014-04-01,75.46,77.54,75.46,77.22,50430,0
2014-04-02,77.07,79.02,77.07,78.17,31889,0
2014-04-03,77.95,77.95,75.45,76.11,37442,0
2014-04-04,75.7,76.85,73.29,74.93,61796,0
2014-04-07,74.85,75.25,73.07,74.39,43742,0
2014-04-08,74.7,75.44,73.76,74.16,37760,0
2014-04-09,74.68,75.01,73.42,74.57,28274,0
2014-04-10,74.48,74.57,71.19,72.02,81083,0
2014-04-11,71.24,71.933,70.21,70.34,122796,0
2014-04-14,71.22,72.24,69.77,70.25,36353,0
2014-04-15,70.39,70.85,68.22,70.53,48476,0
2014-04-16,71.25,71.25,69.54,70.39,40387,0
2014-04-17,69.95,71.82,69.85,70.35,41470,0
2014-04-21,70.48,73.59,70.17,72.5,65411,0
2014-04-22,72.33,72.93,70.02,70.25,55450,0
2014-04-23,69.43,70.71,69.21,69.37,59813,0
2014-04-24,69,70,68.73,69.23,29403,0
2014-04-25,68.75,69.23,67,67.9,55007,0
2014-04-28,68.88,69.455,67.42,68.34,40105,0
2014-04-29,68.87,68.97,66.52,66.93,37932,0
2014-04-30,67.87,69.13,66.05,68.77,62760,0
2014-05-01,68.45,71.215,67.58,67.98,162703,0
2014-05-02,67.9,69.4,67.63,67.86,67187,0
2014-05-05,67.96,68.19,66.87,67.57,40426,0
2014-05-06,67.43,67.76,65.05,65.73,101910,0
2014-05-07,65.96,67.58,64.16,65.4,100966,0
2014-05-08,65.05,66.35,63.648,64.36,71006,0
2014-05-09,60.63,64.5,60.63,63.99,134074,0
2014-05-12,64.5,66.86,64.5,65.8,73816,0
2014-05-13,66.34,66.55,63.96,65.06,71239,0
2014-05-14,65,65.13,63.75,64.02,102596,0
2014-05-15,63.38,63.5,62.39,62.82,72750,0
2014-05-16,62.63,63,62.5,62.64,63664,0
2014-05-19,62.5,63.27,62.155,63.26,48908,0
2014-05-20,62.84,62.98,62,62.43,88838,0
2014-05-21,62.56,62.79,62.06,62.53,38852,0
2014-05-22,62.52,63,62,62.29,42446,0
2014-05-23,62.4,63.52,62,63.41,67122,0
2014-05-27,63.9,65,63.46,64.5,66396,0
2014-05-28,64.54,64.54,62.18,62.89,87361,0
2014-05-29,63.29,63.29,62,62.13,33602,0
2014-05-30,62.35,62.36,61.43,61.78,46302,0
2014-06-02,61.91,62.02,60.34,60.97,77406,0
2014-06-03,60.86,61.28,60.21,60.54,73693,0
2014-06-04,60.5,60.84,59.8,60.41,62663,0
2014-06-05,60.74,63.41,59.95,63.16,64744,0
2014-06-06,63.67,64.602,63.67,64.15,67774,0
2014-06-09,63.39,65.41,63.36,64.37,39066,0
2014-06-10,63.97,64.94,63.66,64.86,39300,0
2014-06-11,65.29,65.29,63.83,64.22,43377,0
2014-06-12,64.51,64.97,63.305,63.48,100966,0
2014-06-13,63.75,64.39,62.71,63.31,61044,0
2014-06-16,62.94,63.25,61.39,62.93,83827,0
2014-06-17,62.75,65.26,62.36,64.85,74070,0
2014-06-18,64.42,65.14,63.91,64.85,53300,0
2014-06-19,65.31,65.6,64.86,65.03,37793,0
2014-06-20,64.97,64.97,63.354,64.12,100155,0
2014-06-23,64.02,64.26,63.06,64.11,38751,0
2014-06-24,65.045,65.045,61.8,62.2,55177,0
2014-06-25,61.71,64.17,61.6,64.03,49507,0
2014-06-26,63.75,64.85,63.52,64.4,43109,0
2014-06-27,64.4,65.16,63.64,64.97,172946,0
2014-06-30,64.51,66.49,64.46,66.01,78100,0
2014-07-01,66.11,67.35,65.4,66.08,101241,0
2014-07-02,66,66.28,64.59,65.02,72100,0
2014-07-03,65.03,65.7,64.7,64.91,17060,0
2014-07-07,64.25,65.21,63.265,63.41,38307,0
2014-07-08,63.86,63.86,61.25,62.06,70635,0
2014-07-09,62,62.28,60.94,61.07,30138,0
2014-07-10,60,61.44,59.31,61.04,49471,0
2014-07-11,60.78,61.71,60.5,61.41,97815,0
2014-07-14,62.08,62.37,61.59,62.28,66003,0
2014-07-15,62.04,62.63,61.3,62.33,58692,0
2014-07-16,62.44,62.5,61.85,61.86,43793,0
2014-07-17,61.43,62,60.98,61.37,90490,0
2014-07-18,61.05,62.15,60.84,61.77,62477,0
2014-07-21,61.37,61.47,60.49,61.15,48040,0
2014-07-22,61.5,61.965,60.792,61.22,43120,0
2014-07-23,61.2,61.33,60.34,60.72,56669,0
2014-07-24,60.72,61.8,60.31,61.02,43976,0
2014-07-25,60.38,61.2,60.28,60.69,44466,0
2014-07-28,60.7,61.51,60.13,61.16,53874,0
2014-07-29,61.29,61.8,60.63,60.91,36478,0
2014-07-30,61.58,63.04,61.33,62.44,46989,0
2014-07-31,61.57,63,61.57,61.98,141467,0
2014-08-01,62.41,62.49,61.21,62,50278,0
2014-08-04,64.12,65.1,61.84,63.11,65457,0
2014-08-05,62.66,64.09,62.53,63.6,28632,0
2014-08-06,63.74,64.683,63.55,63.89,28017,0
2014-08-07,63.88,64.6,63.25,63.5,34560,0
2014-08-08,62,63.04,61.515,62.63,92272,0
2014-08-11,62.9,64.16,62.9,63.42,25601,0
2014-08-12,63.02,63.7,62.16,62.62,47241,0
2014-08-13,63.16,64.28,62.43,62.97,50677,0
2014-08-14,62.84,63.28,62.54,63.28,21766,0
2014-08-15,64.01,64.54,62.85,63.01,27777,0
2014-08-18,63.73,65.25,63.52,65.06,39453,0
2014-08-19,65.36,65.7,64.47,64.68,39090,0
2014-08-20,64.57,65.7,63.97,64.98,28048,0
2014-08-21,64.82,65.655,64.01,65.31,41441,0
2014-08-22,65.37,65.75,64.82,65.03,25823,0
2014-08-25,65.21,65.91,64.01,64.5,35975,0
2014-08-26,64.4,64.87,64.02,64.5,31875,0
2014-08-27,64.35,64.35,62.57,62.91,20962,0
2014-08-28,62.44,62.57,61.8,62.35,16450,0
2014-08-29,62.26,62.78,61.69,62.41,28694,0
2014-09-02,62.8,63.62,62.09,63.35,26568,0
2014-09-03,63.14,63.74,62.85,63.12,34800,0
2014-09-04,63.35,63.43,62.96,63.13,35618,0
2014-09-05,62.18,63.32,62.18,63.08,34507,0
2014-09-08,63,63.83,62.68,63.39,29119,0
2014-09-09,63.52,63.93,62.99,63.09,20598,0
2014-09-10,62.802,63.43,62.802,63.4,20317,0
2014-09-11,63.2,64.42,63.2,64.12,49395,0
2014-09-12,64.36,64.7,63.48,64.43,34276,0
2014-09-15,65,65,63.65,64,51839,0
2014-09-16,63.74,64.2,63.4,63.89,26748,0
2014-09-17,63.92,64.35,63.36,63.91,21609,0
2014-09-18,64,64.61,63.59,64.54,43268,0
2014-09-19,64.69,64.69,63.42,63.98,63881,0
2014-09-22,63.74,64.58,62.26,62.95,49624,0
2014-09-23,62.56,62.56,60.55,60.9,65801,0
2014-09-24,61.28,61.6,60.4,61.52,40715,0
2014-09-25,60.99,61.495,60.85,60.9,43129,0
2014-09-26,60.9,62.18,60.9,61.56,24220,0
2014-09-29,61.39,62.65,61.28,61.71,42853,0
2014-09-30,61.2,61.63,60,60.2,84388,0
2014-10-01,60.04,61.26,60,60.86,56622,0
2014-10-02,60.97,61.552,60.01,61.33,38463,0
2014-10-03,62.21,62.585,61.63,62.09,33536,0
2014-10-06,62.01,62.58,61.47,62.24,33897,0
2014-10-07,61.76,61.92,60.84,61.15,31517,0
2014-10-08,60.89,62.79,59.88,62.07,46107,0
2014-10-09,62,62,60.15,60.39,28743,0
2014-10-10,60.11,60.86,59.51,59.7,44140,0
2014-10-13,59.88,61.24,59.252,60.77,53157,0
2014-10-14,61.46,61.98,60.79,61.745,65384,0
2014-10-15,61.35,63.478,61.18,62.99,47883,0
2014-10-16,62.6,64.47,62.6,63.54,54327,0
2014-10-17,64.47,64.47,62.74,63.09,94026,0
2014-10-20,62.93,63.41,61.69,62.36,80921,0
2014-10-21,61.36,63.056,61.36,62.63,63665,0
2014-10-22,62.475,62.53,60.804,61.18,69239,0
2014-10-23,61.5,62.35,60.887,62,63027,0
2014-10-24,62.11,62.95,61.67,62.54,39160,0
2014-10-27,62.39,62.92,61.65,62.65,34882,0
2014-10-28,62.56,64.58,62.55,64.4,69826,0
2014-10-29,64.33,64.96,63.98,64.42,54955,0
2014-10-30,64.99,64.99,63.65,63.78,54013,0
2014-10-31,64.8,64.83,63.62,64.3,83874,0
2014-11-03,64.3,64.72,63.578,64.03,45837,0
2014-11-04,63.8,64.05,63.65,64,37880,0
2014-11-05,64.31,64.31,63.175,63.44,30874,0
2014-11-06,63.23,63.23,62.5,62.67,38368,0
2014-11-07,62.53,62.72,61.8,62.48,39543,0
2014-11-10,61.21,62.4,61.06,62.25,47654,0
2014-11-11,61.83,61.83,50.24,51.36,383420,0
2014-11-12,50.63,51.61,50.62,51.31,154388,0
2014-11-13,51.31,52.11,51.208,51.98,99354,0
2014-11-14,51.86,54.97,51.86,54.2,116759,0
2014-11-17,53.77,55,52.3,53.32,89467,0
2014-11-18,53.61,54.69,53.175,54.29,96330,0
2014-11-19,54.11,54.35,53.33,53.85,96984,0
2014-11-20,53.51,54.74,53.51,54.29,61343,0
2014-11-21,54.98,55,54.03,54.3,61172,0
2014-11-24,54.5,55,54.17,54.88,65784,0
2014-11-25,55,55.28,54.4,54.94,73233,0
2014-11-26,54.79,55.34,54.04,54.8,76496,0
2014-11-28,55.07,55.21,53.57,53.82,25983,0
2014-12-01,53.67,54.55,52.59,53.33,63961,0
2014-12-02,53.3,55.05,53.3,54.395,64649,0
2014-12-03,54.09,55.91,54.05,54.79,66940,0
2014-12-04,55,55.61,54.27,55,73025,0
2014-12-05,54.93,56.3,54.93,55.95,93494,0
2014-12-08,55.77,56.1,54.68,54.71,69981,0
2014-12-09,54.13,56.05,52.29,55.39,50795,0
2014-12-10,55.76,55.94,53.49,53.64,39713,0
2014-12-11,53.95,54.95,52.54,52.75,63746,0
2014-12-12,52.18,52.64,51.27,52.01,36548,0
2014-12-15,51.9,52.31,49.675,49.83,116687,0
2014-12-16,49.96,51.69,49.22,50.86,61001,0
2014-12-17,50.46,53.38,50.4,52.99,50646,0
2014-12-18,53.53,53.69,52.05,53.44,49603,0
2014-12-19,53.01,53.22,51.76,52.77,122443,0
2014-12-22,52.96,52.96,51.77,52.83,45454,0
2014-12-23,52.89,52.94,52.01,52.7,54077,0
2014-12-24,52.6,53.98,52.6,53.62,30706,0
2014-12-26,53.91,54.87,53.6,54.24,18501,0
2014-12-29,54.42,55.043,52.78,53.83,56522,0
2014-12-30,53.75,53.75,53.23,53.37,21055,0
2014-12-31,53.33,53.78,52.25,52.93,78265,0
2015-01-02,53.09,53.09,51.135,51.87,30347,0
2015-01-05,51.49,51.89,50.69,50.9,50623,0
2015-01-06,50.55,50.89,48.15,49.73,77981,0
2015-01-07,50.58,50.58,49.19,50,69611,0
2015-01-08,50.21,50.86,49.39,49.9,37539,0
2015-01-09,49.73,49.98,49.25,49.42,29615,0
2015-01-12,48.89,49.12,46.57,47.77,77162,0
2015-01-13,47.101,48.95,47.004,48.1,42293,0
2015-01-14,47.8,47.8,46.16,46.65,66300,0
2015-01-15,46.87,46.87,44.75,44.93,55888,0
2015-01-16,45.6,45.6,43.72,44.33,106550,0
2015-01-20,44.26,44.32,43.51,43.88,81752,0
2015-01-21,43.5,45.14,42.816,43.02,154962,0
2015-01-22,44,44.99,42.672,44.95,192059,0
2015-01-23,44.69,46.05,43.93,44.62,68049,0
2015-01-26,46.37,46.37,42.79,43.91,86602,0
2015-01-27,43.63,44.73,43.31,44.17,67811,0
2015-01-28,44.96,45.35,43.74,43.76,116603,0
2015-01-29,44.34,45.41,43.24,43.86,97156,0
2015-01-30,43.49,44.1,42.02,42.31,218176,0
2015-02-02,41.86,43.16,41.54,42.84,102406,0
2015-02-03,42.92,46.62,42.2,44.85,123489,0
2015-02-04,45,46.14,44.8,45.44,52864,0
2015-02-05,45.49,46.95,45.34,46.74,87085,0
2015-02-06,46.51,46.87,45.91,46.31,61315,0
2015-02-09,45.69,46.74,44.97,45.91,48302,0
2015-02-10,46.23,46.23,45.32,45.79,33100,0
2015-02-11,45.55,46.61,45.43,46.2,48918,0
2015-02-12,46.74,47.25,46.09,47.2,80168,0
2015-02-13,47.26,48.05,47.26,47.45,46126,0
2015-02-17,47.5,47.97,46.96,47.5,39950,0
2015-02-18,47.56,48.16,47.05,47.18,98141,0
2015-02-19,47.04,47.36,46.06,46.84,56586,0
2015-02-20,46.94,46.98,45.94,46.18,44920,0
2015-02-23,46.821,46.821,44.443,44.77,53665,0
2015-02-24,46.525,46.525,44.25,44.55,55243,0
2015-02-25,44,45.09,44,44.86,52159,0
2015-02-26,44.67,46.88,44.435,45.13,48400,0
2015-02-27,44.84,45.23,41.966,43.97,147434,0
2015-03-02,43.72,45.69,42.52,43.9,77600,0
2015-03-03,43.92,43.92,42.71,42.98,97000,0
2015-03-04,42.73,43.22,41.76,42.64,70200,0
2015-03-05,42.56,43.03,41.98,42.57,96500,0
2015-03-06,42.19,43.18,40.69,42.81,317500,0
2015-03-09,42.44,43.68,42.44,42.86,99600,0
2015-03-10,42.95,42.95,41.37,42.19,69800,0
2015-03-11,42.24,42.75,41.85,42.35,42100,0
2015-03-12,42.76,43.39,42.4,42.95,181300,0
2015-03-13,42.77,43.04,41.77,42.59,93700,0
2015-03-16,42.92,43.28,41.57,41.85,62900,0
2015-03-17,41.93,42.16,40.74,41,87100,0
2015-03-18,41,41,39.9,40,95900,0
2015-03-19,40.01,40.47,39.26,40.14,172800,0
2015-03-20,40.09,41,38.78,39.5,279500,0
2015-03-23,39.4,42.56,39.07,42.22,212500,0
2015-03-24,42.05,43.29,42.05,42.34,74900,0
2015-03-25,42.5,42.5,41.03,41.15,73300,0
2015-03-26,40.92,41.29,39.82,39.86,37000,0
2015-03-27,40.12,40.41,39.41,39.84,123000,0
2015-03-30,39.92,40.41,39.56,39.9,57200,0
2015-03-31,39.77,40.08,39.62,39.81,70464,0
2015-04-01,39.82,40.14,39.52,39.7,42200,0
2015-04-02,39.77,41.02,39.77,40.82,57500,0
2015-04-06,40.77,40.96,40.01,40.08,36100,0
2015-04-07,40.52,40.53,39.575,39.83,69446,0
2015-04-08,39.78,40.32,39.4,40.01,71300,0
2015-04-09,40.27,40.27,39.26,40,125468,0
2015-04-10,39.99,40.37,39.92,39.98,107700,0
2015-04-13,40,41.39,39.92,41.14,54700,0
2015-04-14,41.26,41.27,40.31,40.54,24400,0
2015-04-15,40.79,41.5,40.495,41.03,46569,0
2015-04-16,40.83,41.184,40.01,40.21,26154,0
2015-04-17,39.81,40.93,39.51,40.04,63300,0
2015-04-20,39.75,40.67,39.75,40.22,47905,0
2015-04-21,40.48,40.61,39.52,40.38,72981,0
2015-04-22,40.33,40.45,39.75,40.06,36340,0
2015-04-23,40.1,40.45,39.78,40.35,98000,0
2015-04-24,40.44,40.5,39.965,40.17,39862,0
2015-04-27,40.54,40.7,39.13,39.87,49700,0
2015-04-28,39.8,40.61,39.8,40.46,25572,0
2015-04-29,40.29,40.48,39.94,40.14,48100,0
2015-04-30,39.9,40.21,39.83,40.04,94200,0
2015-05-01,40.04,40.6,39.87,40.1,68000,0
2015-05-04,40.48,40.66,40,40,52400,0
2015-05-05,39.91,40.13,39.72,40.04,68700,0
2015-05-06,40.26,40.26,39.7,40.12,58787,0
2015-05-07,39.95,40.16,39.46,39.77,59369,0
2015-05-08,40.2,40.35,38.51,39.2,225900,0
2015-05-11,38.98,39.73,38.52,39,209100,0
2015-05-12,38.75,39.73,37.83,39.51,108590,0
2015-05-13,39.55,39.85,39.18,39.56,43258,0
2015-05-14,39.65,39.65,38.76,39.43,60500,0
2015-05-15,39.48,40.06,39.02,39.75,65791,0
2015-05-18,39.75,40.5,39.41,39.99,153497,0
2015-05-19,40.09,40.26,39.28,39.97,54356,0
2015-05-20,40.18,40.73,39.24,40.19,56700,0
2015-05-21,40.03,40.36,39.84,40.02,62800,0
2015-05-22,39.83,40.44,39.66,40.27,42900,0
2015-05-26,40.07,40.36,39.738,39.92,42731,0
2015-05-27,39.91,40.59,39.8,40.27,40300,0
2015-05-28,39.96,40.5,39.9,40.16,55887,0
2015-05-29,40.6,40.77,40,40.33,91700,0
2015-06-01,40.54,40.63,39.73,39.99,61049,0
2015-06-02,39.93,40.99,39.93,40.85,76370,0
2015-06-03,40.67,41.49,40.67,41.45,78400,0
2015-06-04,41.16,41.26,39.98,40.03,42600,0
2015-06-05,40.03,40.71,39.65,40.37,37700,0
2015-06-08,40.18,40.43,39.52,40.16,81400,0
2015-06-09,40.12,40.32,39.55,40.21,35752,0
2015-06-10,40.45,41.04,40.15,40.34,43762,0
2015-06-11,40.46,41.09,40.27,40.85,37127,0
2015-06-12,40.87,41.19,40.5,40.88,54400,0
2015-06-15,40.74,41.3,39.99,40.72,59800,0
2015-06-16,40.53,41.31,40.39,40.61,53300,0
2015-06-17,40.76,41.29,40.44,40.63,30800,0
2015-06-18,40.75,41.61,40.29,41.32,63700,0
2015-06-19,41.6,41.85,41.09,41.6,114700,0
2015-06-22,41.92,42.25,41.69,41.75,76700,0
2015-06-23,41.53,42.33,41.53,42.21,50802,0
2015-06-24,42.27,42.37,41.93,42.13,63500,0
2015-06-25,42.31,42.38,42.11,42.17,45800,0
2015-06-26,42.07,44.17,42.06,44,276600,0
2015-06-29,43.63,43.81,42.81,43.28,123000,0
2015-06-30,43.32,43.43,42.215,42.74,99557,0
2015-07-01,42.88,43.68,42.47,42.8,72100,0
2015-07-02,43.2,43.2,41.58,41.83,49500,0
2015-07-06,41.77,42.34,41.28,42.2,50800,0
2015-07-07,42.05,42.37,40.87,41.96,78300,0
2015-07-08,41.71,42.02,40.09,40.37,63700,0
2015-07-09,40.76,40.93,39.88,40.16,43900,0
2015-07-10,40.49,40.68,40.08,40.51,33300,0
2015-07-13,40.9,41.29,40.41,41.16,40200,0
2015-07-14,41.05,41.56,40.76,41.26,24618,0
2015-07-15,41.09,41.5,40.38,41.22,42571,0
2015-07-16,41.39,41.9,41.12,41.38,47500,0
2015-07-17,41.27,41.45,40.51,40.63,41500,0
2015-07-20,40.56,40.81,39.63,40.39,75400,0
2015-07-21,40.32,40.93,39.39,39.5,29400,0
2015-07-22,39,40.12,39,39.67,38400,0
2015-07-23,39.83,40.01,38.47,38.63,45400,0
2015-07-24,38.45,38.51,38,38.36,50100,0
2015-07-27,38.05,38.3,37.84,38.08,97400,0
2015-07-28,38.77,39.27,37.63,38.79,38300,0
2015-07-29,39.25,39.42,38.58,39.24,60100,0
2015-07-30,39.08,39.85,38.8,39.44,60600,0
2015-07-31,39.42,40.02,39,39.03,48100,0
2015-08-03,39.01,39.43,37.85,38.95,74886,0
2015-08-04,38.37,39.6,38.28,39.11,32700,0
2015-08-05,39.27,39.46,38.51,38.85,75200,0
2015-08-06,39,39.65,38.41,39.59,66205,0
2015-08-07,39.34,40.08,39.24,39.86,65100,0
2015-08-10,39.94,40.5,39.94,40.35,75600,0
2015-08-11,39,39,28.37,29.22,417556,0
2015-08-12,29.59,29.59,25.96,27.4,325400,0
2015-08-13,27.4,28.88,26.1,28.35,396200,0
2015-08-14,28.19,29.84,28.19,29.02,175300,0
2015-08-17,29.01,30.65,27.64,28.58,182000,0
2015-08-18,28.63,28.8,26.8,28.26,139100,0
2015-08-19,28.05,28.42,28.05,28.2,140400,0
2015-08-20,27.92,28.23,27,27.4,108600,0
2015-08-21,27,29.19,27,28.6,247300,0
2015-08-24,28.05,28.39,26.713,26.76,136225,0
2015-08-25,27.06,27.69,26,26.62,147500,0
2015-08-26,27.07,27.07,26.08,26.72,76100,0
2015-08-27,26.82,27.06,26.4,26.85,125200,0
2015-08-28,26.99,27.82,26.48,27.4,81400,0
2015-08-31,27.16,28.17,26.93,28.08,72000,0
2015-09-01,27.83,28.34,27.16,27.57,102900,0
2015-09-02,28.03,28.32,27.42,27.67,59000,0
2015-09-03,27.76,27.93,27.04,27.23,73400,0
2015-09-04,26.84,27.65,26.4,27.21,106400,0
2015-09-08,27.77,28.85,27.47,28.51,151100,0
2015-09-09,28.78,29.32,28.49,28.82,134000,0
2015-09-10,28.83,29.2,28.2,29.02,102811,0
2015-09-11,28.85,29.98,28.6,29.58,90800,0
2015-09-14,29.54,29.54,27.46,28.41,129000,0
2015-09-15,28.47,29.47,28.47,28.77,167000,0
2015-09-16,28.88,30.39,28.88,30.32,97600,0
2015-09-17,30.55,31.38,30.47,31.36,138710,0
2015-09-18,30.89,31.1,29.69,29.89,202700,0
2015-09-21,29.99,30,29.16,29.24,99700,0
2015-09-22,28.83,29.34,28.48,28.87,82700,0
2015-09-23,28.84,29.02,27.128,27.35,138540,0
2015-09-24,27.88,29.38,27,29.26,136827,0
2015-09-25,29.6,29.83,28.68,29,114200,0
2015-09-28,28.81,29.4,28.09,28.17,147475,0
2015-09-29,28.21,28.28,27.43,27.63,78100,0
2015-09-30,27.91,27.97,26.99,27.38,93300,0
2015-10-01,27.5,27.68,26.03,26.44,70700,0
2015-10-02,26.4,26.8,25.8,26.24,192800,0
2015-10-05,26.3,26.46,25.5,26.3,143299,0
2015-10-06,26.36,27.63,26.16,27.37,136000,0
2015-10-07,27.4,28.78,27.4,28.66,79214,0
2015-10-08,28.59,30.23,28.43,30.18,108800,0
2015-10-09,30.24,32.17,30.24,31.61,91900,0
2015-10-12,31.56,31.56,28.91,29.21,88009,0
2015-10-13,28.96,30.11,28.96,29.22,63200,0
2015-10-14,29.26,29.42,27.86,28.02,111500,0
2015-10-15,28.16,29.38,27.34,29.32,49000,0
2015-10-16,29.4,29.4,27.89,28.1,41600,0
2015-10-19,28,28.04,25.72,25.89,393483,0
2015-10-20,25.95,25.95,24.59,24.68,154500,0
2015-10-21,24.77,25.35,22.61,22.97,148500,0
2015-10-22,23.19,23.35,22.28,22.82,155200,0
2015-10-23,23,23.28,22.65,22.96,71100,0
2015-10-26,22.95,23.52,21.94,21.98,46100,0
2015-10-27,22.65,22.65,20.63,21.44,72800,0
2015-10-28,21.43,22.9,21.31,22.24,95300,0
2015-10-29,22.21,22.63,21.96,22.12,42100,0
2015-10-30,22.22,22.22,21.52,21.78,55500,0
2015-11-02,21.76,23.44,21.76,23.24,56947,0
2015-11-03,23.21,24.03,23,23.64,75890,0
2015-11-04,23.61,24.65,22.91,23.24,50837,0
2015-11-05,23.1,23.39,22.67,23.04,58500,0
2015-11-06,22.95,23.33,22.57,23.25,73400,0
2015-11-09,23.25,24.565,22.575,22.82,123130,0
2015-11-10,22.5,22.51,16.64,17.96,453800,0
2015-11-11,18.09,19.63,17.75,17.96,167300,0
2015-11-12,17.9,18.36,17.5,17.99,450300,0
2015-11-13,17.75,19.84,17.75,18.59,335900,0
2015-11-16,18.59,19.67,18.59,19.48,122400,0
2015-11-17,19.86,20.29,19.59,19.98,104200,0
2015-11-18,20.03,20.27,19.92,20,95200,0
2015-11-19,19.97,20.17,19.5,20.01,61400,0
2015-11-20,20.14,20.2,19.79,19.99,131700,0
2015-11-23,20.08,20.11,19.5,19.64,73300,0
2015-11-24,19.85,20.13,19.58,20.06,148800,0
2015-11-25,20.05,20.6,19.49,20.03,76000,0
2015-11-27,20.03,20.03,19.48,19.58,37200,0
2015-11-30,19.75,20.09,19.5,19.99,173600,0
2015-12-01,20.07,20.07,19.5,19.75,67472,0
2015-12-02,19.75,20.44,19.58,20.26,189601,0
2015-12-03,20.36,21.74,20.25,21.32,74780,0
2015-12-04,21.26,21.71,20.25,20.34,77800,0
2015-12-07,20.29,20.69,18.71,19.45,150800,0
2015-12-08,19.16,19.26,17.92,18.43,134448,0
2015-12-09,18.41,18.77,17.66,18.02,144300,0
2015-12-10,18.04,18.5,17.83,17.89,70100,0
2015-12-11,17.67,18.78,17.13,17.43,96900,0
2015-12-14,17.41,17.41,15.27,15.77,193014,0
2015-12-15,16,16.37,15.77,16,144500,0
2015-12-16,16.04,16.46,15.83,15.98,147100,0
2015-12-17,16.02,16.78,15.29,15.55,117500,0
2015-12-18,15.46,15.93,15.26,15.65,376000,0
2015-12-21,15.91,17.65,15.7,17.6,116400,0
2015-12-22,17.69,18.56,17.06,18.51,67174,0
2015-12-23,18.59,19.14,17.71,18.86,106700,0
2015-12-24,18.79,18.87,18.2,18.71,24425,0
2015-12-28,18.59,18.84,17.61,17.63,63252,0
2015-12-29,17.76,18.02,16.86,17.85,90060,0
2015-12-30,17.8,17.94,16.535,17,55068,0
2015-12-31,16.94,17.17,16.34,16.72,79342,0
2016-01-04,16.51,16.71,15.3,16.24,83467,0
2016-01-05,16.33,16.82,15.84,16.69,84387,0
2016-01-06,16.4,16.57,15.77,16.29,92564,0
2016-01-07,15.9,16.08,15.49,15.52,100206,0
2016-01-08,15.54,15.97,14.85,15.68,147370,0
2016-01-11,15.75,16.33,14.87,15.34,123780,0
2016-01-12,15.43,15.55,14.04,14.42,124027,0
2016-01-13,14.63,14.75,13.497,13.73,184753,0
2016-01-14,13.79,14.28,13.35,14,134588,0
2016-01-15,13.66,13.82,12.75,13.42,86834,0
2016-01-19,13.52,13.52,12.3,12.57,106200,0
2016-01-20,12.38,12.71,11.8,12.54,128528,0
2016-01-21,12.6,13.07,12.35,12.83,98960,0
2016-01-22,13.05,13.3,12.65,12.96,75324,0
2016-01-25,12.98,12.98,10.52,10.61,114428,0
2016-01-26,10.65,11.47,9.95,10.44,237104,0
2016-01-27,10.35,11.42,10.0501,10.98,99136,0
2016-01-28,11.26,11.42,10.82,10.89,62632,0
2016-01-29,10.92,11.71,10.92,11.39,94193,0
2016-02-01,11.3,11.42,10.74,11.25,62699,0
2016-02-02,11.03,11.29,10.43,10.47,92872,0
2016-02-03,10.58,10.63,9.32,9.43,216949,0
2016-02-04,9.5,10.536,8.88,9.76,122030,0
2016-02-05,9.75,10.06,8.8,9.23,138010,0
2016-02-08,9.22,9.6,8.78,9.06,109998,0
2016-02-09,8.9,9.37,8.66,8.85,53239,0
2016-02-10,8.86,8.97,7.96,8.03,182662,0
2016-02-11,8.04,8.23,7.77,7.99,156950,0
2016-02-12,8.04,8.64,8,8.27,145270,0
2016-02-16,8.95,12.345,8.9,11,669210,0
2016-02-17,10.96,11.13,10.24,10.97,338552,0
2016-02-18,10.96,11.09,10.4,11.02,188833,0
2016-02-19,10.94,11.59,10.514,11.26,221538,0
2016-02-22,11.34,11.79,11.34,11.52,190361,0
2016-02-23,11.47,11.95,10.92,11.33,159344,0
2016-02-24,11.24,12.23,11.15,12.13,253239,0
2016-02-25,12.1,12.51,11.45,12.39,161724,0
2016-02-26,12.59,13.98,12.59,13.87,120584,0
2016-02-29,13.9,14.93,13.72,13.87,210575,0
2016-03-01,9.6,11.94,9.5401,10.85,510207,0
2016-03-02,10.85,12.175,10.79,12.14,167495,0
2016-03-03,12.03,13.46,11.568,13.18,130238,0
2016-03-04,13.29,14.41,13.1701,13.81,134756,0
2016-03-07,13.75,15.16,13.45,14.26,155016,0
2016-03-08,14.19,14.44,13.75,14.04,90740,0
2016-03-09,14.16,14.35,13.33,14.15,94769,0
2016-03-10,14.29,14.4,12.99,13.13,135700,0
2016-03-11,13.21,13.84,13.0301,13.73,111704,0
2016-03-14,13.6,14.84,13.58,14.33,99822,0
2016-03-15,14.13,14.13,13.18,13.47,99713,0
2016-03-16,13.26,13.99,13.05,13.55,201510,0
2016-03-17,13.57,14.06,13.24,13.99,308599,0
2016-03-18,14.07,15.99,14.07,15.94,409850,0
2016-03-21,15.7,15.91,14.22,14.4,154227,0
2016-03-22,14.29,14.74,14.08,14.56,104380,0
2016-03-23,14.47,14.96,13.18,13.26,107318,0
2016-03-24,13.17,13.6,12.93,13.55,131996,0
2016-03-28,13.6,13.87,13.06,13.25,65808,0
2016-03-29,13.17,14.23,13.03,14.15,52537,0
2016-03-30,14.22,14.61,14.042,14.2,57573,0
2016-03-31,14.19,15.03,14,14.81,73376,0
2016-04-01,14.57,14.64,13.87,14.06,62433,0
2016-04-04,14.11,14.7,13.92,14.26,52945,0
2016-04-05,14.1,14.28,13.64,13.97,80724,0
2016-04-06,13.97,14.05,13.56,13.8,53060,0
2016-04-07,13.71,13.74,13,13.4,53024,0
2016-04-08,13.61,13.8,13.38,13.5,43726,0
2016-04-11,13.55,13.99,13.09,13.46,71150,0
2016-04-12,13.45,14.12,13.27,13.87,47071,0
2016-04-13,13.97,14.89,13.95,14.57,70991,0
2016-04-14,14.55,15.75,14.48,15.35,171138,0
2016-04-15,15.24,15.46,14.75,15.18,53400,0
2016-04-18,15.05,15.26,14.79,14.99,43960,0
2016-04-19,15,15.58,14.89,15.44,153582,0
2016-04-20,15.49,15.84,15.49,15.67,39931,0
2016-04-21,15.6,15.85,15.19,15.46,37275,0
2016-04-22,15.52,16.15,15.52,15.69,70079,0
2016-04-25,15.61,16.215,15.33,15.46,146598,0
2016-04-26,15.42,15.98,15.24,15.68,61483,0
2016-04-27,15.64,16.22,15.43,15.66,31210,0
2016-04-28,15.62,16.2,15.62,15.83,64891,0
2016-04-29,15.87,15.88,14.68,15.07,42876,0
2016-05-02,15.19,16.05,14.79,15.75,67761,0
2016-05-03,15.66,16,14.79,15.16,112266,0
2016-05-04,15.11,15.61,14.82,14.94,84847,0
2016-05-05,15.04,15.36,13.76,13.83,50901,0
2016-05-06,13.58,14.76,13.41,14.7,87935,0
2016-05-09,14.43,14.9,11.78,13.51,246037,0
2016-05-10,13.66,15.55,13.45,15.13,140737,0
2016-05-11,15.06,16.14,14.5,15.99,55418,0
2016-05-12,15.92,16.25,14.89,15.27,69343,0
2016-05-13,15.08,16.15,14.95,15.75,79275,0
2016-05-16,15.87,16.6,15.64,16.4,136889,0
2016-05-17,16.34,17.17,16.09,16.44,161706,0
2016-05-18,16.32,17.08,16.16,16.96,186833,0
2016-05-19,16.84,17.39,16.41,16.53,132852,0
2016-05-20,16.62,17.55,16.14,17.46,175776,0
2016-05-23,17.32,18.1599,17.04,17.71,129006,0
2016-05-24,17.77,19.2,17.75,18.75,101881,0
2016-05-25,18.77,19.88,18.76,19.12,122386,0
2016-05-26,19.3,19.68,18.78,18.88,105936,0
2016-05-27,18.8,20.25,18.31,19.66,115018,0
2016-05-31,19.91,20.15,18.5,18.74,254832,0
2016-06-01,18.67,19.65,18.425,19.12,354646,0
2016-06-02,19.12,19.38,18.465,19.17,270274,0
2016-06-03,19.2,19.56,18.37,19.34,153335,0
2016-06-06,19.33,20.12,19.17,19.82,215152,0
2016-06-07,19.82,20.01,19.3,19.66,142745,0
2016-06-08,19.66,20.2,19.61,19.85,109760,0
2016-06-09,19.66,19.66,18.75,18.86,104879,0
2016-06-10,18.59,19.09,17.83,18.155,130088,0
2016-06-13,17.68,18.36,17.1,17.79,141367,0
2016-06-14,17.71,18.14,17.26,18,182783,0
2016-06-15,18.1,19.15,17.68,18.14,116310,0
2016-06-16,17.75,17.78,16.95,17.72,164991,0
2016-06-17,17.58,18.32,17.19,17.91,222476,0
2016-06-20,18.38,18.59,17.85,17.95,157208,0
2016-06-21,17.85,18.125,17.33,17.96,104656,0
2016-06-22,17.42,17.75,15.39,15.46,150901,0
2016-06-23,15.68,16.19,15.37,15.81,115867,0
2016-06-24,15.26,15.69,14.4,14.63,315779,0
2016-06-27,14.35,14.53,13.44,13.66,146459,0
2016-06-28,13.93,14.73,13.81,14.58,123525,0
2016-06-29,14.75,15.48,14.48,15.14,130236,0
2016-06-30,15.07,15.49,15.04,15.39,93262,0
2016-07-01,15.31,16.12,14.91,15.45,84075,0
2016-07-05,15.42,15.42,14.72,14.92,165747,0
2016-07-06,14.86,16.08,14.65,15.94,127985,0
2016-07-07,15.97,16.3,15.24,15.45,111576,0
2016-07-08,15.71,16.3699,15.56,16.07,79684,0
2016-07-11,16.34,16.6,16.07,16.1,64817,0
2016-07-12,16.28,16.93,16.28,16.77,74640,0
2016-07-13,16.83,17.01,16.38,16.49,62970,0
2016-07-14,16.74,16.74,16.28,16.58,97679,0
2016-07-15,16.71,16.84,16.34,16.65,94460,0
2016-07-18,16.65,16.9,16.3001,16.53,70162,0
2016-07-19,16.49,16.78,16.3,16.45,57117,0
2016-07-20,15.975,16.74,15.85,16.55,59134,0
2016-07-21,16.53,16.82,16.27,16.49,69583,0
2016-07-22,16.56,16.56,16.11,16.27,61058,0
2016-07-25,16.33,16.33,15.84,16.07,129106,0
2016-07-26,16.18,17.42,16.18,17.34,82238,0
2016-07-27,17.32,17.56,16.89,17.13,74891,0
2016-07-28,17.1,17.89,16.97,17.09,30454,0
2016-07-29,17.06,17.32,16.81,17.02,58492,0
2016-08-01,16.99,17.15,16.62,16.86,52369,0
2016-08-02,16.9,17.25,16.29,16.74,93108,0
2016-08-03,16.64,17.77,16.64,17.71,71682,0
2016-08-04,17.67,18.439,17.51,18.18,73634,0
2016-08-05,17.99,19.27,17.2688,18.99,70423,0
2016-08-08,18.98,19.761,18.98,19.33,104966,0
2016-08-09,19.34,19.75,18.975,19.08,72274,0
2016-08-10,18.79,20.9293,17.85,19.47,116899,0
2016-08-11,19.68,21.9,19.68,21.45,122778,0
2016-08-12,21.54,21.9,20.26,21.69,78576,0
2016-08-15,21.69,22.45,21.59,22.39,101007,0
2016-08-16,22.32,22.38,21.79,22.11,118264,0
2016-08-17,21.175,22.1,21.175,22.05,86706,0
2016-08-18,21.8,22.43,21.8,22.4,106665,0
2016-08-19,22.28,22.94,22.04,22.85,44601,0
2016-08-22,22.85,23.34,22.55,23.16,53292,0
2016-08-23,23.15,23.73,22.76,23.52,76049,0
2016-08-24,23.32,24.19,23.2,23.82,56016,0
2016-08-25,23.69,24.64,23.55,24.55,150518,0
2016-08-26,24.43,25.19,24.2,24.49,62065,0
2016-08-29,24.66,26,24.46,25.65,99764,0
2016-08-30,25.62,26.162,24.45,24.59,114214,0
2016-08-31,24.61,24.79,23.0805,23.21,151125,0
2016-09-01,23.41,23.73,23.19,23.4,89570,0
2016-09-02,23.69,23.81,22.83,23.29,84865,0
2016-09-06,23.32,24.065,22.26,23.14,79930,0
2016-09-07,23.35,23.86,22.875,23.39,72804,0
2016-09-08,23.28,23.76,23.12,23.14,66252,0
2016-09-09,22.85,23.04,21.44,21.46,85442,0
2016-09-12,21.49,21.63,20.949,21.58,62131,0
2016-09-13,21.17,21.39,19.37,20.43,164327,0
2016-09-14,20.55,20.96,19.93,20.83,51082,0
2016-09-15,20.93,21.24,20.42,20.51,54297,0
2016-09-16,20.56,20.99,20.12,20.5,90575,0
2016-09-19,20.58,21.19,20.235,20.52,36580,0
2016-09-20,20.8,20.96,20.14,20.32,33191,0
2016-09-21,20.6,21.22,20.03,21.08,42614,0
2016-09-22,21.37,21.61,21.08,21.43,45071,0
2016-09-23,21.57,21.9,21.15,21.49,46859,0
2016-09-26,21.18,21.67,20.9,21.16,56488,0
2016-09-27,21.22,21.73,20.81,21.36,61267,0
2016-09-28,21.42,21.985,21.06,21.58,62434,0
2016-09-29,21.61,22.0399,21.36,21.57,68384,0
2016-09-30,21.7,23.36,21.7,23.17,108769,0
2016-10-03,23.17,23.67,23.12,23.38,107964,0
2016-10-04,23.24,23.66,23.19,23.54,87481,0
2016-10-05,23.63,24.48,23.474,24.39,89775,0
2016-10-06,24.43,24.75,24.05,24.33,60732,0
2016-10-07,24.24,24.31,22.76,22.81,40344,0
2016-10-10,23.03,23.68,20.81,22.98,30172,0
2016-10-11,22.93,23.31,22.01,22.39,54400,0
2016-10-12,22.19,22.6,21.904,22.18,55824,0
2016-10-13,22.01,22.702,21.38,22.28,30367,0
2016-10-14,22.54,22.82,21.74,21.75,23226,0
2016-10-17,21.66,21.98,21.52,21.57,28935,0
2016-10-18,21.91,22.02,21.57,21.79,43330,0
2016-10-19,21.96,22.43,21.915,22.15,44057,0
2016-10-20,22,22.74,22,22.48,45342,0
2016-10-21,22.18,22.72,21.6026,22.34,49359,0
2016-10-24,22.63,22.63,21.94,21.98,25306,0
2016-10-25,21.98,22.15,21.53,22.02,28977,0
2016-10-26,21.81,21.9,21.365,21.79,60505,0
2016-10-27,22.02,22.34,21.58,22.27,46433,0
2016-10-28,22.76,22.76,21.27,21.28,36779,0
2016-10-31,21.55,21.55,20.07,20.38,55945,0
2016-11-01,20.47,20.91,20.11,20.53,43360,0
2016-11-02,20.91,20.91,20.1,20.12,40790,0
2016-11-03,20.22,20.39,20.02,20.08,26984,0
2016-11-04,20.19,20.57,19.93,19.99,45587,0
2016-11-07,20.64,21.29,20.4407,21.16,43850,0
2016-11-08,19.26,19.26,16.22,16.36,158318,0
2016-11-09,16.64,18.78,16.64,18.26,137188,0
2016-11-10,18.52,19.49,18.34,18.94,90460,0
2016-11-11,18.83,20,18.6,19.89,76344,0
2016-11-14,19.95,20.805,18.8,19.23,73258,0
2016-11-15,19.28,19.5,18.36,19.22,94904,0
2016-11-16,19,20.09,18.45,19.72,114073,0
2016-11-17,19.84,20.48,19.58,19.97,89474,0
2016-11-18,19.97,20.19,19.58,19.65,55068,0
2016-11-21,19.79,20.13,19.471,19.84,40626,0
2016-11-22,19.84,19.94,19.38,19.89,48372,0
2016-11-23,19.8,19.99,19.51,19.84,26972,0
2016-11-25,19.83,19.94,19.78,19.79,21074,0
2016-11-28,19.82,19.82,18.65,18.67,43067,0
2016-11-29,18.58,18.96,17.61,17.68,48870,0
2016-11-30,18,18.21,17.62,18.07,58552,0
2016-12-01,18.24,18.5,17.06,17.33,35324,0
2016-12-02,17.26,17.67,17.16,17.63,48503,0
2016-12-05,17.84,18.28,17.53,18.19,55710,0
2016-12-06,18.14,18.39,17.92,18,54917,0
2016-12-07,17.79,18.25,17.755,17.95,49472,0
2016-12-08,18.15,18.15,17.7084,17.92,62078,0
2016-12-09,18,18,17.7242,17.93,66539,0
2016-12-12,17.8,17.98,17.38,17.86,71732,0
2016-12-13,18,18.19,17.63,17.7,110905,0
2016-12-14,17.66,17.6999,17.07,17.31,53132,0
2016-12-15,17.27,17.86,16.981,17.62,62356,0
2016-12-16,17.77,18.27,17.415,17.49,105499,0
2016-12-19,17.65,18.27,17.6,17.87,71715,0
2016-12-20,18,18.31,17.47,17.76,91415,0
2016-12-21,17.84,17.9799,17.44,17.47,55554,0
2016-12-22,17.57,17.57,16.9,16.97,60047,0
2016-12-23,16.7361,17.49,16.7361,17.4,45245,0
2016-12-27,17.32,17.75,17.28,17.34,35540,0
2016-12-28,17.44,17.44,17.05,17.13,70434,0
2016-12-29,17.09,17.46,16.54,16.75,39640,0
2016-12-30,16.79,17.45,16.11,16.26,98259,0
2017-01-03,16.59,17.39,16.57,17.32,45210,0
2017-01-04,17.41,17.75,16.95,17.63,44316,0
2017-01-05,17.49,17.7399,16.77,17.14,37361,0
2017-01-06,17.21,17.48,17.03,17.17,34964,0
2017-01-09,17.17,17.17,16.73,17.04,26431,0
2017-01-10,16.96,17.35,16.82,17.29,34918,0
2017-01-11,17.06,17.56,17.06,17.43,27475,0
2017-01-12,17.16,17.46,16.4001,16.51,38369,0
2017-01-13,16.69,17.16,16.62,16.92,29038,0
2017-01-17,16.81,16.81,15.68,15.76,39576,0
2017-01-18,15.79,16.36,15.7,16.05,39943,0
2017-01-19,16.1,16.13,15.815,16.05,39817,0
2017-01-20,15.95,16.24,15.78,15.98,30649,0
2017-01-23,15.81,15.96,15.46,15.69,33793,0
2017-01-24,15.71,15.96,15.42,15.9,33050,0
2017-01-25,16.02,16.47,15.0001,16.36,27868,0
2017-01-26,16.27,16.73,15.42,15.49,49877,0
2017-01-27,15.45,15.94,15.39,15.59,30439,0
2017-01-30,15.65,15.71,15.16,15.49,28881,0
2017-01-31,15.34,15.57,15.14,15.48,32273,0
2017-02-01,15.61,15.97,15.14,15.43,24820,0
2017-02-02,15.35,15.52,14.97,15.13,32735,0
2017-02-03,15.3,15.77,15.21,15.62,18372,0
2017-02-06,15.53,15.73,15.2,15.66,25443,0
2017-02-07,15.74,16.19,15.47,15.96,44684,0
2017-02-08,15.86,15.88,14.51,15.81,33735,0
2017-02-09,15.49,16.105,15.21,15.79,56772,0
2017-02-10,15.92,16.48,15.84,16.2,28167,0
2017-02-13,16.4,16.98,16.33,16.91,34071,0
2017-02-14,16.81,17.1,15.191,17.02,26848,0
2017-02-15,16.98,16.98,16.6,16.79,23165,0
2017-02-16,16.87,17.4971,16.5,17.08,107818,0
2017-02-17,17.04,17.38,16.37,16.41,30230,0
2017-02-21,16.6,16.85,16.27,16.81,60025,0
2017-02-22,16.74,16.86,16.655,16.86,36816,0
2017-02-23,16.95,16.95,16.64,16.76,41499,0
2017-02-24,16.55,17.28,16.17,16.3,36941,0
2017-02-27,16.25,16.6,16.195,16.57,35780,0
2017-02-28,16.46,16.46,15.9,16,62016,0
2017-03-01,17,17,15.37,15.92,95094,0
2017-03-02,15.92,16.35,14.88,15.83,82390,0
2017-03-03,15.79,15.79,15.18,15.18,47401,0
2017-03-06,15.12,15.135,14.58,14.99,83150,0
2017-03-07,14.95,15.28,14.75,15.14,37412,0
2017-03-08,15.13,15.2,14.83,15.1,48489,0
2017-03-09,15.09,15.3,14.72,14.8,30824,0
2017-03-10,15.04,15.15,14.66,14.97,59253,0
2017-03-13,15.11,15.3,14.88,15.05,47571,0
2017-03-14,15.02,15.08,14.63,14.87,38682,0
2017-03-15,14.97,15.48,14.91,15.21,34279,0
2017-03-16,15.26,15.34,14.91,15.05,32094,0
2017-03-17,14.99,15.5,14.28,14.96,168573,0
2017-03-20,15.07,15.18,14.84,15.07,17033,0
2017-03-21,15.26,15.45,14.75,14.94,37405,0
2017-03-22,14.97,15.12,14.1,14.4,64081,0
2017-03-23,14.32,14.65,14.15,14.29,32415,0
2017-03-24,14.29,14.4,13.97,14.25,33734,0
2017-03-27,14.14,14.33,13.99,14.26,32436,0
2017-03-28,14.16,14.33,14.15,14.25,18753,0
2017-03-29,14.15,14.26,13.61,13.7,54199,0
2017-03-30,13.76,13.84,13.5794,13.8,27212,0
2017-03-31,13.8,14.37,13.73,14.13,29536,0
2017-04-03,14.13,14.4639,13.681,13.78,52917,0
2017-04-04,13.78,14.75,13.22,13.39,57642,0
2017-04-05,13.4201,14.0451,13.14,13.22,56691,0
2017-04-06,13.29,13.66,13.05,13.48,36231,0
2017-04-07,13.35,13.74,13.13,13.63,58561,0
2017-04-10,13.73,13.95,13.46,13.53,29057,0
2017-04-11,13.49,13.77,13.235,13.5,31614,0
2017-04-12,13.52,13.67,13.12,13.34,24893,0
2017-04-13,13.32,13.55,13.07,13.34,32602,0
2017-04-17,13.36,13.45,13.18,13.42,20254,0
2017-04-18,13.3,13.71,13.3,13.65,10486,0
2017-04-19,13.95,13.95,13.46,13.48,13783,0
2017-04-20,13.6,13.8,13.45,13.74,12427,0
2017-04-21,13.71,13.98,13.57,13.73,20815,0
2017-04-24,14.01,14.19,13.74,14.11,13499,0
2017-04-25,14.2,14.68,13.93,14.13,22944,0
2017-04-26,14.2,15.34,13.971,14.24,37651,0
2017-04-27,14.27,14.29,13.1,13.19,36515,0
2017-04-28,13.25,13.595,12.565,12.81,41301,0
2017-05-01,12.76,13.17,12.51,12.85,23943,0
2017-05-02,13.15,13.31,12.72,13.26,31171,0
2017-05-03,13.22,13.6,12.79,13.56,23513,0
2017-05-04,13.56,14.46,12.73,13.28,28340,0
2017-05-05,13.28,13.49,12.95,13.16,15783,0
2017-05-08,13.14,13.7699,12.94,13.65,57063,0
2017-05-09,13.65,14.4699,13.2501,14.17,43259,0
2017-05-10,13.97,13.97,13.13,13.66,43451,0
2017-05-11,13.49,14.29,13.49,13.71,27514,0
2017-05-12,13.29,13.29,12.795,13.05,46044,0
2017-05-15,13.13,13.78,12.93,13.2,37766,0
2017-05-16,13.25,13.475,13.03,13.31,27188,0
2017-05-17,13.12,13.12,12.8,12.94,32120,0
2017-05-18,12.9,12.9,11.5501,12.15,114559,0
2017-05-19,12.11,12.675,11.86,12.56,22256,0
2017-05-22,12.07,13.03,12.07,12.96,22760,0
2017-05-23,12.26,13.3999,12.26,13.31,27836,0
2017-05-24,13.42,14.14,13.28,13.57,44242,0
2017-05-25,13.725,14.02,13.32,13.44,31637,0
2017-05-26,13.45,13.66,13.3,13.58,23132,0
2017-05-30,13.46,13.82,13.25,13.76,28965,0
2017-05-31,13.73,13.83,13.21,13.77,46366,0
2017-06-01,14.06,14.29,13.94,14.17,36019,0
2017-06-02,15.0099,15.03,13.93,14.82,36432,0
2017-06-05,14.76,14.81,13.9,13.93,23714,0
2017-06-06,13.95,13.98,13.28,13.33,23489,0
2017-06-07,13.355,13.51,12.94,13.15,38475,0
2017-06-08,13.08,13.93,13.0601,13.79,20051,0
2017-06-09,13.81,14.85,13.81,14.83,34742,0
2017-06-12,14.94,15.02,14.55,14.81,101762,0
2017-06-13,14.8,15.39,14.75,15.11,30196,0
2017-06-14,15.1,15.27,14.9,15.05,23068,0
2017-06-15,14.93,14.93,14.66,14.79,18789,0
2017-06-16,14.8,15.07,14.61,14.86,71383,0
2017-06-19,14.84,15.51,14.84,15.43,26255,0
2017-06-20,15.31,15.31,14.38,15.02,31555,0
2017-06-21,15.1,15.46,14.48,14.75,41724,0
2017-06-22,14.75,15.19,14.51,15,20071,0
2017-06-23,15.03,15.41,14.65,15.21,193743,0
2017-06-26,15.22,15.55,15.09,15.1,33686,0
2017-06-27,15.03,15.55,15.03,15.26,43351,0
2017-06-28,15.32,15.74,15.26,15.41,24526,0
2017-06-29,15.42,15.69,15.34,15.35,31364,0
2017-06-30,15.66,15.66,14.7,15.36,28214,0
2017-07-03,15.4,15.56,15.3,15.44,24457,0
2017-07-05,15.43,15.55,14.905,15.04,23651,0
2017-07-06,15.04,15.99,14.73,15.64,47282,0
2017-07-07,15.68,15.82,15.42,15.64,21610,0
2017-07-10,15.64,16.35,15.59,16.14,35666,0
2017-07-11,16.2,16.68,16.01,16.48,28145,0
2017-07-12,16.65,17.508,16.51,17.13,20848,0
2017-07-13,17.19,17.26,16.71,16.96,27127,0
2017-07-14,16.96,16.96,16.83,16.91,24572,0
2017-07-17,16.9,17.26,16.9,17.1,32487,0
2017-07-18,17.05,17.52,16.7,16.75,28978,0
2017-07-19,16.78,17.1,16.43,16.56,50599,0
2017-07-20,16.55,17.13,16.38,17,111380,0
2017-07-21,17.15,17.61,16.81,17.01,51323,0
2017-07-24,17.07,17.635,17.05,17.12,72975,0
2017-07-25,17.22,17.84,17.05,17.18,42897,0
2017-07-26,17.18,17.5799,17.07,17.26,38885,0
2017-07-27,17.34,17.67,16.9,17.2,35594,0
2017-07-28,17.31,17.31,16.85,17.02,32751,0
2017-07-31,17.02,17.229,16.73,16.9,63569,0
2017-08-01,16.95,17.53,16.8,16.96,20126,0
2017-08-02,16.95,17.08,16.84,16.88,26911,0
2017-08-03,17.15,17.15,16.9,16.94,20388,0
2017-08-04,17.37,17.37,16.85,16.86,18569,0
2017-08-07,16.8,16.94,15.775,15.85,32267,0
2017-08-08,15.87,16.54,15.66,16.45,61660,0
2017-08-09,16.24,16.24,15.23,15.39,14936,0
2017-08-10,14,14.39,11.71,12.17,82785,0
2017-08-11,11.51,12.0446,11.36,11.61,74999,0
2017-08-14,11.7,12.1,11.555,11.8,42935,0
2017-08-15,11.75,11.78,11.6,11.76,43762,0
2017-08-16,11.65,11.66,11.4325,11.66,70703,0
2017-08-17,11.56,11.68,11.5,11.53,64873,0
2017-08-18,11.44,11.48,10.89,11.1,68950,0
2017-08-21,11.09,11.15,10.7,10.83,76173,0
2017-08-22,10.91,11.04,10.75,10.92,22691,0
2017-08-23,10.78,10.97,10.56,10.6,64009,0
2017-08-24,10.69,10.78,10.55,10.61,48187,0
2017-08-25,10.65,10.69,10.03,10.1,46724,0
2017-08-28,10.29,10.6,10,10.12,58572,0
2017-08-29,10.07,10.09,8.871,9.92,24992,0
2017-08-30,9.94,10.1052,9.94,9.98,58541,0
2017-08-31,10.03,10.3,9.9,9.93,63062,0
2017-09-01,9.99,10.145,9.68,10.13,50502,0
2017-09-05,9.91,10.12,9.11,9.41,89378,0
2017-09-06,9.41,9.71,9.28,9.66,25729,0
2017-09-07,9.66,9.66,9.36,9.4,36282,0
2017-09-08,9.46,9.75,9.36,9.52,65274,0
2017-09-11,9.73,9.89,9.58,9.77,126664,0
2017-09-12,9.8,10.25,9.75,9.94,64518,0
2017-09-13,9.94,10.47,9.94,10.12,33073,0
2017-09-14,10.04,10.21,9.875,9.93,31674,0
2017-09-15,9.95,9.99,9.85,9.93,146504,0
2017-09-18,9.97,10.63,9.97,10.4,64494,0
2017-09-19,10.51,11.6698,10.51,10.98,78859,0
2017-09-20,10.98,11.575,10.78,11.5,53580,0
2017-09-21,11.5,11.57,11.1641,11.33,58229,0
2017-09-22,11.3,11.6,11.3,11.59,50372,0
2017-09-25,11.59,11.825,11.35,11.69,57555,0
2017-09-26,11.73,12.0599,11.66,11.86,70947,0
2017-09-27,11.9,12.58,11.9,12.45,44828,0
2017-09-28,12.54,13.069,12.46,12.69,37690,0
2017-09-29,12.7,13.16,12.7,13.04,65306,0
2017-10-02,13.07,13.38,12.8,12.97,51649,0
2017-10-03,13.01,13.1,12.66,12.81,77308,0
2017-10-04,12.8,13.38,12.8,13.18,46729,0
2017-10-05,13.25,13.8,13.2,13.71,37729,0
2017-10-06,13.7,14.15,13.42,14,84684,0
2017-10-09,13.99,14.12,13.11,13.34,193817,0
2017-10-10,13.4,14.04,13.4,13.56,61844,0
2017-10-11,13.6,13.975,13.4,13.6,74814,0
2017-10-12,13.53,13.67,12.9,13.08,51071,0
2017-10-13,13.09,13.16,12.25,12.92,64535,0
2017-10-16,12.93,13.57,12.8,12.9,62652,0
2017-10-17,12.91,13.14,12.72,12.89,34731,0
2017-10-18,12.97,13.03,12.76,12.79,76781,0
2017-10-19,12.74,12.96,12.24,12.66,23153,0
2017-10-20,12.92,12.92,12.33,12.42,24570,0
2017-10-23,12.5,12.5,11.95,12.09,34050,0
2017-10-24,12.2,12.2,11.76,11.84,31006,0
2017-10-25,11.57,11.74,11.215,11.4,61550,0
2017-10-26,11.49,11.56,10.89,10.93,62267,0
2017-10-27,10.98,11.4,10.674,11.32,38742,0
2017-10-30,10.29,11.53,10.29,11.45,55127,0
2017-10-31,11.55,11.93,11.1508,11.25,43552,0
2017-11-01,11.26,11.6,10.9,11.17,25816,0
2017-11-02,11.18,11.54,11.06,11.26,22478,0
2017-11-03,12.02,12.02,11.16,11.82,44204,0
2017-11-06,11.83,13.1872,11.83,12.95,900105,0
2017-11-07,12.94,12.99,12.42,12.5,41911,0
2017-11-08,12.5,12.74,11.77,12.47,66904,0
2017-11-09,12.35,12.54,11.77,12.34,29889,0
2017-11-10,12.33,12.49,11.71,12.01,29227,0
