Date,Open,High,Low,Close,Volume,OpenInt
2007-01-22,17,17,17,17,0,0
2007-01-23,25,26.22,22.6,23.93,6808051,0
2007-01-24,24.25,24.38,23.7,23.9,770819,0
2007-01-25,23.99,24.09,23.07,23.6,348829,0
2007-01-26,23.82,23.9,23.16,23.16,244931,0
2007-01-29,23.2,23.83,22.77,22.88,339166,0
2007-01-30,22.81,23.19,22.78,22.95,266951,0
2007-01-31,23.17,23.53,22.7,22.87,372587,0
2007-02-01,22.89,22.97,21.9,22.14,384652,0
2007-02-02,21.93,22.29,21.9,22.07,164488,0
2007-02-05,21.9,22.1,21.75,21.75,292669,0
2007-02-06,21.73,22.4,21.52,21.95,220128,0
2007-02-07,21.81,22.37,21.81,22.05,332466,0
2007-02-08,22.38,22.4,22,22.03,86207,0
2007-02-09,22,22.09,21.63,21.82,180851,0
2007-02-12,21.83,21.83,21.12,21.25,137143,0
2007-02-13,21.1,21.75,21,21.23,125996,0
2007-02-14,21.11,21.3,20.87,21.04,180803,0
2007-02-15,20.86,21.3,20.65,20.82,113011,0
2007-02-16,20.7,21.17,20.5,21.07,168908,0
2007-02-20,20.9,22,20.9,21.72,160619,0
2007-02-21,22.5,22.85,21.84,22.13,488264,0
2007-02-22,22.1,22.98,22.1,22.77,201334,0
2007-02-23,23,23.18,22.53,23.1,111903,0
2007-02-26,23.25,23.5,22.66,22.75,137912,0
2007-02-27,22.41,22.48,21.29,21.98,232169,0
2007-02-28,21.63,21.95,21.2,21.27,220562,0
2007-03-01,21.08,21.9,20.88,21.75,99165,0
2007-03-02,21.5,22.25,21.4,22,62324,0
2007-03-05,21.51,21.76,20.9,21,188266,0
2007-03-06,20.91,21.34,20.66,21.01,157138,0
2007-03-07,21,21.05,20.65,20.76,97250,0
2007-03-08,20.82,21.49,20.71,21.43,111922,0
2007-03-09,23.27,24.25,22.31,23.5,1033024,0
2007-03-12,23.91,23.91,22.5,23.49,223440,0
2007-03-13,22.6,23.85,22.59,23.29,244428,0
2007-03-14,23.75,23.89,22.62,23.47,98852,0
2007-03-15,23.9,24.25,23.37,23.5,193408,0
2007-03-16,23.5,23.61,23.01,23.11,48377,0
2007-03-19,23.2,24.07,22.96,23.98,98838,0
2007-03-20,24,24.5,23.55,23.77,133688,0
2007-03-21,23.5,23.95,23.31,23.58,62366,0
2007-03-22,23.55,23.67,23.15,23.61,69266,0
2007-03-23,23.7,23.97,23.47,23.82,64157,0
2007-03-26,23.96,23.96,23.37,23.42,52195,0
2007-03-27,23.33,23.75,23.22,23.4,78255,0
2007-03-28,23.25,23.55,22.64,23.21,82614,0
2007-03-29,23.26,23.73,23.2,23.63,215191,0
2007-03-30,23.75,23.95,22.8,22.86,628920,0
2007-04-02,22.77,23.09,21.87,22.4,183741,0
2007-04-03,22.58,22.96,22.4,22.89,128529,0
2007-04-04,22.93,23.05,22.77,22.94,64690,0
2007-04-05,23,23.02,22.59,23,80352,0
2007-04-09,22.94,23.12,22.6,22.83,124185,0
2007-04-10,22.74,23.21,22.63,22.83,90265,0
2007-04-11,22.7,22.76,22,22.32,111062,0
2007-04-12,22.4,22.89,22.37,22.5,66486,0
2007-04-13,22.34,22.7,22.15,22.5,54502,0
2007-04-16,22.5,22.93,22.5,22.77,36955,0
2007-04-17,22.97,23.71,22.89,23.63,128969,0
2007-04-18,23.62,23.7,23.27,23.46,48846,0
2007-04-19,23.02,23.45,22.86,23.37,49015,0
2007-04-20,23.64,23.69,22.87,23.2,51589,0
2007-04-23,23.07,23.34,22.79,22.91,28806,0
2007-04-24,22.76,22.88,22.28,22.88,65239,0
2007-04-25,22.89,23.23,22.5,22.93,51634,0
2007-04-26,22.8,22.82,22.55,22.68,31648,0
2007-04-27,22.44,22.48,22.13,22.22,82072,0
2007-04-30,22.22,22.22,21.17,21.4,230369,0
2007-05-01,21.4,21.65,21.2,21.52,61977,0
2007-05-02,21.54,21.93,21.25,21.37,119902,0
2007-05-03,21.41,22,21.41,21.68,67041,0
2007-05-04,21.63,22.07,21.63,22.04,61079,0
2007-05-07,22,22.39,21.85,22.31,80602,0
2007-05-08,22.11,22.6,22.1,22.6,73706,0
2007-05-09,22.61,22.61,21.64,22.26,153950,0
2007-05-10,22.07,22.1,21.17,21.24,113428,0
2007-05-11,21.08,21.69,20.95,21.62,49977,0
2007-05-14,21.65,21.89,20.83,20.89,122550,0
2007-05-15,21,21.04,20.39,20.44,84777,0
2007-05-16,20.38,20.98,20.38,20.98,83125,0
2007-05-17,20.86,21.2,20.75,20.86,68285,0
2007-05-18,20.96,20.96,20.7,20.89,36916,0
2007-05-21,20.85,21.25,20.85,21,50023,0
2007-05-22,20.89,21.47,20.89,21.34,64339,0
2007-05-23,21.24,21.74,20.81,20.94,36290,0
2007-05-24,20.88,21.1,20.4,20.45,77302,0
2007-05-25,20.63,20.95,20.38,20.56,121208,0
2007-05-29,20.73,21.12,20.73,21.12,66642,0
2007-05-30,20.97,21.28,20.78,21.21,63327,0
2007-05-31,21.11,21.35,20.5,20.76,99004,0
2007-06-01,21,21,20.05,20.48,124068,0
2007-06-04,20.91,21.33,20.73,21.32,119460,0
2007-06-05,21.39,21.76,21.08,21.54,65162,0
2007-06-06,21.3,21.54,21,21.36,49044,0
2007-06-07,21.3,21.35,20.8,20.82,69795,0
2007-06-08,20.66,20.66,20.33,20.41,102485,0
2007-06-11,20.45,20.59,20.1,20.48,66626,0
2007-06-12,20.4,20.88,20.12,20.75,75638,0
2007-06-13,20.72,22.22,20.52,22.01,169253,0
2007-06-14,22,23.25,21.93,22.52,179815,0
2007-06-15,22.9,23.42,22.58,23.39,127292,0
2007-06-18,23.31,23.43,22.93,23.17,50674,0
2007-06-19,23.09,23.16,22.36,22.63,80464,0
2007-06-20,22.63,23.2,22.13,22.25,111831,0
2007-06-21,22.08,22.74,22,22.38,99130,0
2007-06-22,22.38,22.5,21.96,22.18,170126,0
2007-06-25,22.22,22.22,21.53,21.72,69778,0
2007-06-26,21.55,23,21.55,22.75,144344,0
2007-06-27,22.15,22.4,20.5,22.16,233775,0
2007-06-28,22.2,22.6,20.98,21,171226,0
2007-06-29,21.12,21.3,20.55,20.61,128783,0
2007-07-02,20.79,21.05,20.79,20.92,165276,0
2007-07-03,21.1,21.1,20.5,20.56,50413,0
2007-07-05,20.66,21.05,20.63,20.99,88219,0
2007-07-06,21,21.33,20.72,21.24,180330,0
2007-07-09,21.24,21.8,21.24,21.73,46382,0
2007-07-10,21.8,21.95,21.06,21.1,115837,0
2007-07-11,21.07,21.16,20.5,20.7,101250,0
2007-07-12,20.66,20.73,20.41,20.48,147911,0
2007-07-13,20.41,20.62,19.76,20,200569,0
2007-07-16,20.28,21.43,20.02,21.1,185480,0
2007-07-17,21.12,21.69,20.85,21.65,133515,0
2007-07-18,21.39,22.58,21.03,22.58,193379,0
2007-07-19,22.5,22.5,21.56,22.32,248834,0
2007-07-20,22.13,22.26,21.5,21.68,96238,0
2007-07-23,21.78,21.78,19.81,20.92,504129,0
2007-07-24,20.62,21,20.55,20.65,107756,0
2007-07-25,20.94,20.98,20.55,20.95,92044,0
2007-07-26,20.85,20.85,20.41,20.58,134064,0
2007-07-27,20.5,20.83,20,20.05,106782,0
2007-07-30,20.04,20.16,19.84,19.95,96810,0
2007-07-31,20,20.3,19.55,19.59,94208,0
2007-08-01,19.5,19.66,17.97,18.43,270387,0
2007-08-02,18.5,18.97,18.08,18.65,182285,0
2007-08-03,18.54,19.59,18.54,18.91,151675,0
2007-08-06,18.81,20.75,18.81,20.28,174211,0
2007-08-07,20.25,20.51,19.58,20.26,205531,0
2007-08-08,20.41,20.8,20.41,20.8,162337,0
2007-08-09,20.4,21,20.01,20.31,105389,0
2007-08-10,19.9,20.48,19.5,19.89,68645,0
2007-08-13,19.35,20.36,19.31,19.61,37817,0
2007-08-14,19.56,19.89,19.31,19.47,49998,0
2007-08-15,19.45,20.16,19.33,19.44,35573,0
2007-08-16,19.35,19.89,18.95,19.82,87918,0
2007-08-17,20.22,20.31,18.15,19.85,73102,0
2007-08-20,19.25,19.42,18.75,19.07,106545,0
2007-08-21,19.15,19.6,18.74,18.93,128094,0
2007-08-22,19.08,19.49,18.96,19.04,30137,0
2007-08-23,19.21,19.37,18.84,19.06,49207,0
2007-08-24,18.94,19.33,18.94,19.17,41800,0
2007-08-27,18.89,19.8,18.89,19.78,77221,0
2007-08-28,19.57,20.05,19.54,19.56,48111,0
2007-08-29,19.75,19.95,19.03,19.9,80045,0
2007-08-30,19.63,19.83,19.29,19.6,66291,0
2007-08-31,19.91,20.02,19.53,19.76,77099,0
2007-09-04,19.42,20.27,19.42,19.91,150194,0
2007-09-05,20,20.39,19.5,19.91,163054,0
2007-09-06,20.92,21.1,19.66,20.04,267510,0
2007-09-07,19.7,20.5,19.7,20.29,187265,0
2007-09-10,20.12,20.52,19.8,20.08,199027,0
2007-09-11,20.2,20.49,19.93,20.21,171983,0
2007-09-12,20.06,20.52,20.06,20.4,62378,0
2007-09-13,20.59,20.59,20.25,20.45,65993,0
2007-09-14,20.23,20.44,20.05,20.2,299075,0
2007-09-17,19.94,20.18,19.87,20.11,88270,0
2007-09-18,20.06,21.07,20.01,20.94,125490,0
2007-09-19,21.07,21.08,20.85,21.02,76311,0
2007-09-20,21,21.68,20.9,21.5,65688,0
2007-09-21,21.67,21.98,21.57,21.97,79197,0
2007-09-24,21.63,21.98,21.45,21.62,89177,0
2007-09-25,21.51,22.75,21.51,22.43,322448,0
2007-09-26,22.48,24.68,22.48,24.3,671013,0
2007-09-27,24.67,24.67,22.74,23.26,478409,0
2007-09-28,22.74,23.23,22.74,23.01,144635,0
2007-10-01,22.96,24,22.5,23.62,251146,0
2007-10-02,23.63,24.7,23.63,24.49,259695,0
2007-10-03,24.49,24.49,23.85,24.06,142534,0
2007-10-04,24.16,24.9,24.11,24.73,99047,0
2007-10-05,24.87,24.95,24.4,24.86,177652,0
2007-10-08,24.54,25.19,24.54,25.19,175890,0
2007-10-09,25,26.93,24.9,26.09,422988,0
2007-10-10,25.83,26.25,25.06,26.24,225845,0
2007-10-11,26.15,26.2,25.2,25.51,181336,0
2007-10-12,25.44,25.65,25.01,25.53,179486,0
2007-10-15,25.29,25.53,24.63,25.17,98657,0
2007-10-16,25.17,25.17,24,24.75,129159,0
2007-10-17,25.07,25.25,24.15,24.28,156740,0
2007-10-18,24.2,24.31,23.65,23.75,241002,0
2007-10-19,23.62,24.06,23.53,23.8,135173,0
2007-10-22,23.46,24.8,23.22,24.77,162616,0
2007-10-23,25,25.17,24.32,24.99,98594,0
2007-10-24,25,25.21,24.43,25.16,100773,0
2007-10-25,25.26,26.15,25.01,25.87,119181,0
2007-10-26,26.09,26.75,25.25,25.5,125635,0
2007-10-29,25.6,26.23,25,25.95,105733,0
2007-10-30,25.95,26.22,25.43,25.69,55828,0
2007-10-31,25.69,25.79,24.67,25.73,65184,0
2007-11-01,25.5,25.73,24.01,24.11,114694,0
2007-11-02,24.25,24.75,23.43,24.66,78921,0
2007-11-05,23.32,25.22,23.31,24.59,94433,0
2007-11-06,24.71,25.57,24.45,25.17,167485,0
2007-11-07,24.94,25.71,24.65,25.18,103940,0
2007-11-08,25.49,25.49,23.64,23.93,101587,0
2007-11-09,23.88,23.88,22.64,23.04,113678,0
2007-11-12,22.54,24.2,22.36,23.42,79674,0
2007-11-13,23.62,24.05,23.51,23.81,77269,0
2007-11-14,24.17,24.96,24.11,24.75,66674,0
2007-11-15,24.79,24.93,24.4,24.61,56007,0
2007-11-16,24.61,25.5,24.46,25.41,102869,0
2007-11-19,24.9,25.6,24.84,25.35,83206,0
2007-11-20,25.21,25.6,24.38,24.63,88086,0
2007-11-21,25.1,25.13,24.06,24.1,90199,0
2007-11-23,24.62,24.75,23.96,24.07,35173,0
2007-11-26,23.8,24.42,23.07,23.32,58841,0
2007-11-27,23.35,24.22,22.25,23.04,177683,0
2007-11-28,23,24.09,23,24.09,184454,0
2007-11-29,24.05,24.47,23.24,23.37,80805,0
2007-11-30,23.85,24.79,23.38,24.09,141631,0
2007-12-03,23.69,24.71,23.55,24,112491,0
2007-12-04,24.17,24.32,22.8,23.71,148350,0
2007-12-05,23.75,25.49,23.69,25.3,328252,0
2007-12-06,25.35,26.24,24.95,26.14,193104,0
2007-12-07,26.52,26.52,24.95,24.97,94474,0
2007-12-10,24.62,26.13,24.61,25.72,133448,0
2007-12-11,25.81,26.08,25.22,25.45,140034,0
2007-12-12,25.64,25.91,24.53,25.1,82111,0
2007-12-13,25.11,25.3,24.78,25.04,67593,0
2007-12-14,24.53,25.79,24.5,25.2,113391,0
2007-12-17,24.65,24.97,24.05,24.05,82863,0
2007-12-18,24.07,24.37,23.79,24.16,247747,0
2007-12-19,24.25,25.01,24.25,24.4,57465,0
2007-12-20,24.56,24.56,23.31,24.55,58564,0
2007-12-21,24.9,25.1,24.4,25.04,107246,0
2007-12-24,24.81,25.55,24.45,25.47,54856,0
2007-12-26,25.45,25.82,24.86,25.03,66908,0
2007-12-27,24.89,25.13,24.19,24.2,70526,0
2007-12-28,24.41,24.81,24.13,24.52,52959,0
2007-12-31,24.45,24.47,23.45,24.2,83937,0
2008-01-02,24.72,24.72,23.38,24.02,135250,0
2008-01-03,24.11,25.4,24.11,24.8,151926,0
2008-01-04,24.71,24.77,23.06,23.08,77117,0
2008-01-07,23,23.54,22.49,23.29,83767,0
2008-01-08,23.44,23.85,23,23.03,113935,0
2008-01-09,23.12,23.12,20.95,22.13,211723,0
2008-01-10,22.38,23.82,21.65,23.49,111383,0
2008-01-11,23.26,23.63,22.4,23.42,96827,0
2008-01-14,23.63,23.95,23.47,23.69,64414,0
2008-01-15,23.52,24.12,23.28,23.34,151796,0
2008-01-16,23.31,24.88,23.31,24.7,176414,0
2008-01-17,24.7,25.06,24.02,24.49,184215,0
2008-01-18,24.47,24.66,22.91,22.95,188406,0
2008-01-22,21.34,23.22,20.26,22.8,172072,0
2008-01-23,21.73,23.62,21.23,23.59,174002,0
2008-01-24,23.76,24.13,22.93,23.05,143659,0
2008-01-25,23.32,23.55,22.74,23.3,57364,0
2008-01-28,23.24,23.9,22.44,23.79,95129,0
2008-01-29,23.85,23.85,22.92,23.26,88124,0
2008-01-30,23.13,23.28,22.52,23,47564,0
2008-01-31,22.78,23.23,22.35,23.01,58230,0
2008-02-01,23.15,23.5,22.55,23.47,105068,0
2008-02-04,23.37,23.72,22.81,23,45480,0
2008-02-05,22.86,23.36,22.73,23.3,115974,0
2008-02-06,23.44,23.44,22.75,22.92,93235,0
2008-02-07,22.64,23.33,22.64,23.09,125735,0
2008-02-08,22.99,23.25,22.7,23.12,71412,0
2008-02-11,23.2,23.34,22.5,23.33,51447,0
2008-02-12,23.4,23.49,23.01,23.47,65879,0
2008-02-13,23.5,23.68,23.16,23.66,52681,0
2008-02-14,23.76,23.76,23.01,23.21,60056,0
2008-02-15,23.04,23.54,23,23.1,76415,0
2008-02-19,23.42,23.47,23.05,23.34,51217,0
2008-02-20,23.22,23.98,23.06,23.94,59966,0
2008-02-21,24,24.1,23.5,23.76,73467,0
2008-02-22,23.8,23.86,23.2,23.46,58781,0
2008-02-25,23.52,23.61,23.06,23.24,197061,0
2008-02-26,23.2,23.44,22.45,22.62,241075,0
2008-02-27,22.44,22.73,21.76,22.15,267811,0
2008-02-28,22,22.24,21.78,21.91,130579,0
2008-02-29,21.85,22.5,21.24,21.24,164520,0
2008-03-03,21.25,21.43,20.45,21.14,199861,0
2008-03-04,19.1,20.37,18.44,20.02,543548,0
2008-03-05,20,20.11,19.52,19.93,196834,0
2008-03-06,19.92,20.14,19.8,19.84,135756,0
2008-03-07,19.67,20.13,19.4,20,205817,0
2008-03-10,20,20.09,19.81,19.98,193245,0
2008-03-11,20.27,20.44,19.94,20.3,114074,0
2008-03-12,20.29,20.53,19.92,20.36,126690,0
2008-03-13,20.05,20.62,20,20.48,191924,0
2008-03-14,20.5,20.63,20,20.22,108902,0
2008-03-17,20,20.44,19.89,20,99971,0
2008-03-18,20.23,20.43,19.96,20.43,130952,0
2008-03-19,20.5,20.51,19.8,19.96,151772,0
2008-03-20,20.12,20.23,19.82,20.04,221631,0
2008-03-24,20.21,20.31,19.94,20.13,128990,0
2008-03-25,20.25,21.51,20.25,21.42,195916,0
2008-03-26,21.35,21.39,20.61,21.18,130720,0
2008-03-27,21.18,21.26,20.67,20.71,81046,0
2008-03-28,20.78,21.09,20.11,20.42,86014,0
2008-03-31,20.37,20.73,20.24,20.45,87930,0
2008-04-01,20.25,20.54,19.86,20.03,206505,0
2008-04-02,20.08,20.51,20.01,20.44,205716,0
2008-04-03,20.28,21.12,20.28,21.12,218654,0
2008-04-04,21,21.9,20.39,21.71,233639,0
2008-04-07,21.7,21.7,21.45,21.62,99432,0
2008-04-08,21.6,21.64,21.38,21.4,153213,0
2008-04-09,21.39,21.39,20.57,20.89,59990,0
2008-04-10,20.82,21.18,20.82,21.04,34077,0
2008-04-11,20.87,21.06,20.6,20.69,87092,0
2008-04-14,20.65,20.89,20.5,20.59,79508,0
2008-04-15,20.69,20.97,20.05,20.26,88534,0
2008-04-16,20.3,20.87,20.25,20.85,89212,0
2008-04-17,20.77,20.82,20.54,20.71,73821,0
2008-04-18,20.97,21.37,20.57,21.35,96253,0
2008-04-21,21.26,22,21.1,21.78,184251,0
2008-04-22,21.64,22.2,21.24,22.2,342533,0
2008-04-23,22.2,23.08,21.86,23.01,235045,0
2008-04-24,22.94,24.08,22.62,23.89,271181,0
2008-04-25,24.04,24.26,23.63,24.25,94104,0
2008-04-28,24.24,24.28,23.87,24.23,157944,0
2008-04-29,24.16,24.35,23.81,24.14,123143,0
2008-04-30,24.15,24.15,23.62,23.91,121406,0
2008-05-01,23.84,24.4,23.84,24.39,115783,0
2008-05-02,24.44,24.48,24.29,24.36,82744,0
2008-05-05,24.25,24.4,23.77,23.99,83821,0
2008-05-06,23.91,24.08,23.65,23.91,36217,0
2008-05-07,23.89,23.89,23.1,23.2,64661,0
2008-05-08,23.29,23.33,22.82,23.27,31389,0
2008-05-09,23.12,23.68,22.95,23.53,75504,0
2008-05-12,23.61,24.05,23.42,24.05,72531,0
2008-05-13,24.1,24.14,23.53,23.97,75379,0
2008-05-14,23.97,24.34,23.91,24.08,67561,0
2008-05-15,24.04,24.6,24,24.53,63385,0
2008-05-16,24.53,24.79,24.24,24.41,117623,0
2008-05-19,24.48,24.48,24.2,24.26,104823,0
2008-05-20,24.2,24.25,23.58,23.85,71124,0
2008-05-21,23.81,24.38,23.38,23.46,39012,0
2008-05-22,23.55,24.03,23.29,24.03,47637,0
2008-05-23,23.96,25.3,23.8,25.24,399652,0
2008-05-27,25.49,25.7,25.22,25.64,155809,0
2008-05-28,25.7,25.7,25.27,25.59,79060,0
2008-05-29,25.65,25.7,25.01,25.67,172044,0
2008-05-30,25.7,26.89,24.98,26.58,288406,0
2008-06-02,26.68,26.68,25.01,26.25,263271,0
2008-06-03,26.45,26.6,26.11,26.33,81361,0
2008-06-04,26.21,26.46,25.62,25.99,96392,0
2008-06-05,25.97,26.54,25.87,26.5,51193,0
2008-06-06,26.46,26.46,25.4,25.85,186844,0
2008-06-09,25.83,25.83,25.24,25.66,99768,0
2008-06-10,25.27,26.07,25.21,25.85,124159,0
2008-06-11,25.47,25.97,25.2,25.61,195363,0
2008-06-12,25.51,26,25.3,25.52,157363,0
2008-06-13,25.71,25.94,25.52,25.6,55234,0
2008-06-16,25.6,25.84,25.33,25.51,54420,0
2008-06-17,25.6,25.68,25,25.07,155242,0
2008-06-18,25.06,25.29,24.65,24.77,152205,0
2008-06-19,25,25,24.69,24.96,79788,0
2008-06-20,25.49,25.49,24.54,25,269280,0
2008-06-23,25.25,25.25,24.58,24.77,69190,0
2008-06-24,24.63,25.17,24.62,24.95,187828,0
2008-06-25,27.1,28.7,26.27,28.64,776506,0
2008-06-26,28.17,28.28,26.29,27.71,390491,0
2008-06-27,27.49,28.5,27.15,28.38,861765,0
2008-06-30,28.27,28.27,27.01,27.18,284686,0
2008-07-01,27.07,27.89,26.31,27.84,525220,0
2008-07-02,27.76,29.14,27.31,29.02,418580,0
2008-07-03,28.14,29.24,28.05,28.32,328248,0
2008-07-07,28.08,31.6,28.08,30.5,756062,0
2008-07-08,30.7,31.25,30.26,30.72,440421,0
2008-07-09,30.79,30.93,29.59,30.18,324773,0
2008-07-10,29.79,30.92,29.2,30.08,253460,0
2008-07-11,30.14,31,29.14,30,259795,0
2008-07-14,30.67,30.69,29.33,29.46,177424,0
2008-07-15,29.26,30.9,28.5,30.38,289951,0
2008-07-16,30,31.89,29.56,31.37,424038,0
2008-07-17,31.2,32.19,30.53,30.69,217637,0
2008-07-18,30.61,30.92,29.9,30.26,151847,0
2008-07-21,30.73,31.86,30.5,30.97,240571,0
2008-07-22,30.69,31.65,30.61,31.49,183959,0
2008-07-23,31.57,32.75,31.3,32.4,344627,0
2008-07-24,32.04,32.04,29.82,30.02,686981,0
2008-07-25,29.92,30.47,28.13,30.21,289023,0
2008-07-28,30.27,31.85,29.78,31.57,309984,0
2008-07-29,31.78,32.45,31.04,32.19,361739,0
2008-07-30,32.4,32.98,32.09,32.52,207940,0
2008-07-31,32.32,32.97,32.25,32.63,223251,0
2008-08-01,32.91,32.93,32.4,32.67,257965,0
2008-08-04,32.82,32.82,31.34,31.46,194027,0
2008-08-05,31.75,32.3,30.86,31.3,190186,0
2008-08-06,31.44,31.44,30.63,31.01,212505,0
2008-08-07,31.1,31.87,30.89,31.06,186306,0
2008-08-08,30.95,32,30.53,31.91,148382,0
2008-08-11,32.34,33.48,32.13,32.89,201109,0
2008-08-12,32.7,33.5,31.77,32,221823,0
2008-08-13,31.83,32.42,31.29,32.24,51895,0
2008-08-14,32.23,33.8,32.23,33.24,101001,0
2008-08-15,33.6,33.6,32.42,32.68,130115,0
2008-08-18,32.68,32.98,31.75,32.04,81059,0
2008-08-19,31.81,32.57,31.75,31.92,68819,0
2008-08-20,31.92,33.15,31.92,32.95,144535,0
2008-08-21,33.14,34.61,32.43,33.89,367638,0
2008-08-22,34.46,34.46,32.88,33.01,175798,0
2008-08-25,33.42,34.03,33.11,33.31,125077,0
2008-08-26,33.35,33.98,33.16,33.39,62291,0
2008-08-27,33.52,34,33.45,33.85,99677,0
2008-08-28,34,34,33.29,33.8,95460,0
2008-08-29,33.74,33.87,33.15,33.46,60869,0
2008-09-02,33.97,34.1,32.82,32.85,127581,0
2008-09-03,33.32,34.5,33.32,34.5,236376,0
2008-09-04,34.13,34.2,31.51,31.62,278785,0
2008-09-05,31.4,31.67,29.14,31.15,375937,0
2008-09-08,31.64,32.94,31,31.52,138854,0
2008-09-09,31.5,32.32,29.34,29.39,282551,0
2008-09-10,33.4,35.63,32.04,34.73,788528,0
2008-09-11,34.09,35.35,34.09,35.05,313280,0
2008-09-12,35.39,35.39,33.82,34.55,241383,0
2008-09-15,34.54,35.39,33.71,33.95,299355,0
2008-09-16,33.99,34.9,31.5,32.4,462576,0
2008-09-17,32.23,32.94,30.06,30.13,280922,0
2008-09-18,30.51,31.95,30.02,31.66,389129,0
2008-09-19,32.74,35,31.7,32.39,344616,0
2008-09-22,32.49,33.3,32.47,32.99,189556,0
2008-09-23,32.94,33.38,32.44,32.85,177112,0
2008-09-24,32.85,33.22,31.51,31.57,185605,0
2008-09-25,31.75,32.97,31.58,32.74,185031,0
2008-09-26,32.22,32.69,30.64,30.99,186489,0
2008-09-29,30.72,31.05,29.39,30.17,222299,0
2008-09-30,30.01,32.19,30,31.95,241670,0
2008-10-01,31.85,32.47,30.68,30.9,221136,0
2008-10-02,30.88,31.9,30.33,30.47,195573,0
2008-10-03,30.85,32.33,30.59,31.25,224478,0
2008-10-06,30.57,31.83,29.77,31.83,340421,0
2008-10-07,31.99,32,29.9,30.43,213130,0
2008-10-08,29.57,31.46,28.82,30.58,292671,0
2008-10-09,30.99,31.21,28.05,28.44,276055,0
2008-10-10,27.29,30.81,25.08,30.24,357239,0
2008-10-13,31.88,34.02,31.26,34.02,357303,0
2008-10-14,34.5,35,32.69,33.33,198066,0
2008-10-15,32.54,33.11,31.69,31.99,328275,0
2008-10-16,32.43,33.11,30.06,31.2,372042,0
2008-10-17,30.43,32.33,28.84,30.92,211400,0
2008-10-20,31.6,31.98,29.66,30.3,313742,0
2008-10-21,29.52,30.77,29.41,29.83,252994,0
2008-10-22,29.34,29.37,27.8,28.25,259799,0
2008-10-23,28.59,29.98,27.12,29.09,408836,0
2008-10-24,26.24,28.69,25.64,27.98,288757,0
2008-10-27,27.63,29.89,27.15,27.88,241590,0
2008-10-28,28.32,30.61,27.47,30.58,270580,0
2008-10-29,31.88,34.25,31.86,33.76,885816,0
2008-10-30,34.89,36.37,34.06,36.19,598628,0
2008-10-31,36.25,36.64,34.95,35.92,370778,0
2008-11-03,36,37.5,34.89,37.38,569410,0
2008-11-04,38.52,38.7,34.06,35,1066355,0
2008-11-05,35.51,35.7,32.18,33.57,605990,0
2008-11-06,32.5,33.75,30.5,32.15,665216,0
2008-11-07,32.33,33.36,31.52,32.32,200777,0
2008-11-10,33.2,34.25,32.64,32.95,202351,0
2008-11-11,33.06,33.5,31.57,33.07,277892,0
2008-11-12,32.42,33.6,31.31,31.6,174290,0
2008-11-13,31.32,31.97,29.53,31.88,496033,0
2008-11-14,31.58,31.76,29.67,29.84,275699,0
2008-11-17,29.57,30.98,29.33,29.61,203041,0
2008-11-18,29.92,32.25,29.92,31.27,467395,0
2008-11-19,30.89,31.88,29.5,29.59,196860,0
2008-11-20,29.2,30.4,28.5,29.08,289093,0
2008-11-21,29.39,32.45,29,32.41,370235,0
2008-11-24,32.87,34.17,31.03,31.42,415758,0
2008-11-25,31.88,31.97,30.09,30.25,355206,0
2008-11-26,30.06,31.89,29.83,31.53,229464,0
2008-11-28,31.4,32.34,31.19,32.23,68887,0
2008-12-01,31.5,32.98,30.48,30.88,320665,0
2008-12-02,31.18,31.67,30.26,31.24,177182,0
2008-12-03,30.44,32.4,29.75,30.91,224114,0
2008-12-04,34.18,34.19,29.69,30.21,584310,0
2008-12-05,30.17,32.7,29.75,32.24,431580,0
2008-12-08,33.67,34,32.5,33.07,315384,0
2008-12-09,32.73,34.04,32.4,33.5,279193,0
2008-12-10,33.95,36.22,33.84,34.78,862345,0
2008-12-11,34.81,35.71,32.59,33,421594,0
2008-12-12,32.5,34.7,31.81,34.28,910137,0
2008-12-15,34.78,35,32.85,33.58,358367,0
2008-12-16,34.84,34.84,33.51,34.05,419761,0
2008-12-17,34.01,36,33.39,34.81,521492,0
2008-12-18,35.34,37.6,35.34,36,857038,0
2008-12-19,36.61,36.61,32.12,34,990883,0
2008-12-22,33.7,33.99,32.78,33.71,210772,0
2008-12-23,33.56,34.05,33.31,33.78,268660,0
2008-12-24,34.26,34.42,32.71,32.82,165798,0
2008-12-26,32.89,33.4,32.67,32.89,147295,0
2008-12-29,33.4,34.7,32.67,34.4,317569,0
2008-12-30,34.72,35.43,34.11,35.41,354653,0
2008-12-31,35.28,37.18,35.26,36.81,419547,0
2009-01-02,37.33,38.74,37.01,38.26,785549,0
2009-01-05,39.22,39.73,38.46,39.38,712057,0
2009-01-06,39.44,40,37.65,37.78,666879,0
2009-01-07,37.84,38.04,36.5,36.75,1432428,0
2009-01-08,36.46,37.95,35.27,36.89,397280,0
2009-01-09,36.91,37.03,35.55,35.65,321409,0
2009-01-12,35.88,36.24,35.12,35.61,254218,0
2009-01-13,35.31,36.54,35,35.95,297446,0
2009-01-14,35.5,35.5,33,34.24,698167,0
2009-01-15,36.01,38.41,36,38.2,1077353,0
2009-01-16,37.78,39.3,37.66,39.24,2149301,0
2009-01-20,38.36,39.69,38.16,38.31,621946,0
2009-01-21,39,39.96,37.11,39.85,608620,0
2009-01-22,39.49,39.97,38.8,39.35,395653,0
2009-01-23,40.5,40.5,38.75,39.37,807133,0
2009-01-26,40,40,38.25,38.45,464898,0
2009-01-27,38.65,38.82,38,38.22,397172,0
2009-01-28,39,39.3,37.7,38.2,407337,0
2009-01-29,38.2,38.25,36.88,37.36,185069,0
2009-01-30,37.54,38.31,36.5,37.06,373909,0
2009-02-02,37.35,37.39,36.26,37.18,306103,0
2009-02-03,37.92,37.97,36,36.09,405886,0
2009-02-04,36.86,36.96,36.1,36.25,382891,0
2009-02-05,36.26,38.93,36,38.84,501554,0
2009-02-06,39,40,38.66,39.2,445038,0
2009-02-09,39.29,39.83,38.4,38.71,282244,0
2009-02-10,38.7,39.24,37.28,37.68,226446,0
2009-02-11,37.68,38.29,37.68,38.11,362780,0
2009-02-12,37.73,39.13,37.31,39.13,273133,0
2009-02-13,39.23,41.22,39.05,40.03,468825,0
2009-02-17,39,39.12,38,38.57,278313,0
2009-02-18,38.58,39.39,37.25,38.89,521599,0
2009-02-19,39.32,39.5,37.11,37.59,264841,0
2009-02-20,37.11,38.39,36.55,37.25,381339,0
2009-02-23,37.55,38.06,34.75,35.25,465112,0
2009-02-24,35.17,35.99,34.03,35.34,381931,0
2009-02-25,35,35.33,33.34,35.12,485649,0
2009-02-26,35.43,35.81,33.71,33.9,293254,0
2009-02-27,33.15,33.16,30.85,31.22,1010698,0
2009-03-02,30.41,32.4,29.51,30.38,881505,0
2009-03-03,30.09,31.22,30.09,30.52,327964,0
2009-03-04,31,34.39,31,33.34,726668,0
2009-03-05,33.32,33.48,31.85,32.21,294846,0
2009-03-06,32.36,33.84,30.66,31.78,389284,0
2009-03-09,31.46,31.72,29.76,30.58,1229891,0
2009-03-10,19.35,22.75,18.5,20.3,5381943,0
2009-03-11,20.06,20.1,18.5,19.62,1212018,0
2009-03-12,19.5,21.69,18.76,21.14,1043801,0
2009-03-13,21.04,21.04,19.59,20.57,507841,0
2009-03-16,20.62,20.79,19.17,19.52,723720,0
2009-03-17,19.44,19.66,18.6,19.56,493524,0
2009-03-18,18.63,19.6,18.63,19.27,387023,0
2009-03-19,19.27,19.73,18.98,19.64,234177,0
2009-03-20,19.84,20.1,19.61,19.8,413277,0
2009-03-23,20,20.43,19.82,20.39,428053,0
2009-03-24,20.09,20.47,19.4,19.59,541782,0
2009-03-25,20.22,20.22,19.3,19.7,233065,0
2009-03-26,19.86,21.66,19.57,21.45,451372,0
2009-03-27,21.38,22.98,21.38,22.51,448892,0
2009-03-30,22.09,22.26,21.12,21.28,410374,0
2009-03-31,21.49,21.49,20.56,20.9,421067,0
2009-04-01,20.9,21.79,20.63,21.78,224132,0
2009-04-02,22.09,23.52,21.78,23.31,421223,0
2009-04-03,23.6,23.6,21.89,22.69,247510,0
2009-04-06,22.8,24.49,22.69,24.15,604014,0
2009-04-07,24.21,25.25,24.01,25.22,815559,0
2009-04-08,25.42,25.85,23.56,23.83,581450,0
2009-04-09,24.6,24.92,24.02,24.66,306028,0
2009-04-13,24.52,24.52,23.56,23.9,159334,0
2009-04-14,23.85,23.94,23.12,23.25,129467,0
2009-04-15,23.2,23.95,23,23.38,182522,0
2009-04-16,23.54,23.8,23.25,23.67,131198,0
2009-04-17,23.8,23.82,23.15,23.3,130458,0
2009-04-20,23.14,23.69,22.72,23,292720,0
2009-04-21,22.82,23.13,22.19,22.64,200209,0
2009-04-22,22.65,23.14,22.03,22.57,218292,0
2009-04-23,22.72,22.72,22.04,22.32,205192,0
2009-04-24,22.53,23.85,22.2,23.57,261444,0
2009-04-27,23.21,24.42,23.03,24.25,333575,0
2009-04-28,23.97,24.46,23.49,24.37,202456,0
2009-04-29,24.41,24.75,22.2,22.57,587094,0
2009-04-30,22.88,23.84,22.41,23.66,449021,0
2009-05-01,23.91,24.33,23.72,24.02,126033,0
2009-05-04,23.94,24.34,23.74,24.21,156902,0
2009-05-05,24.31,24.57,23.87,24.57,226001,0
2009-05-06,24.8,24.85,24.21,24.61,229843,0
2009-05-07,24.54,29.38,23.15,28.99,1523570,0
2009-05-08,29,29,25.17,28.09,895981,0
2009-05-11,27.5,29.35,27.5,28.43,325147,0
2009-05-12,28.46,29.18,27.63,28.6,221493,0
2009-05-13,28.56,29.3,27.64,27.73,222642,0
2009-05-14,27.6,28.33,27,27.63,138804,0
2009-05-15,27.69,27.96,26.73,26.94,117094,0
2009-05-18,27,28.97,26.53,27.48,177201,0
2009-05-19,27.5,27.55,26.31,27.1,116578,0
2009-05-20,27.24,27.44,26.16,26.81,84741,0
2009-05-21,27.36,27.36,26.2,26.69,147745,0
2009-05-22,26.68,27.32,26.29,26.64,94157,0
2009-05-26,26.61,27.92,26.31,27.45,94385,0
2009-05-27,27.62,27.95,26.78,27.16,91323,0
2009-05-28,27.11,27.98,26.79,27.88,99513,0
2009-05-29,27.81,28.05,26.87,27.92,131438,0
2009-06-01,27.72,28.97,27.47,28.54,190419,0
2009-06-02,25.75,28,25.6,27.27,400266,0
2009-06-03,27.5,27.6,26.21,26.66,295093,0
2009-06-04,26.64,27.7,26.62,27.2,153175,0
2009-06-05,27.14,27.98,27.06,27.73,237623,0
2009-06-08,27.71,28,26.94,27.75,144738,0
2009-06-09,27.57,27.62,27.21,27.38,104898,0
2009-06-10,27.35,27.38,26.8,27.21,187594,0
2009-06-11,27.32,27.67,26.75,27.09,77767,0
2009-06-12,26.92,27.43,26.75,27.28,104149,0
2009-06-15,27.18,27.23,26.37,26.82,146749,0
2009-06-16,26.59,27.1,26.33,26.72,152068,0
2009-06-17,26.5,27.41,26.37,27.23,91064,0
2009-06-18,27.5,27.75,27.03,27.6,106651,0
2009-06-19,27.9,28.51,27.63,28.1,221735,0
2009-06-22,27.93,28.34,27.39,27.85,145892,0
2009-06-23,28,28.88,26.52,27.36,224344,0
2009-06-24,29.65,30.4,28.42,28.43,589531,0
2009-06-25,28.42,29.11,28.24,28.5,328370,0
2009-06-26,28.75,30.35,28.64,30.05,601511,0
2009-06-29,30.28,31.4,29.88,31.25,208210,0
2009-06-30,31.42,31.75,30.85,30.86,200692,0
2009-07-01,31.5,32.9,31.07,32.1,216477,0
2009-07-02,32.29,32.29,31.34,31.68,155831,0
2009-07-06,31.64,31.7,29.9,30.14,202400,0
2009-07-07,30.19,30.91,30.08,30.13,118965,0
2009-07-08,30.35,30.58,29.63,30.07,118065,0
2009-07-09,30.3,30.72,29.93,29.96,110641,0
2009-07-10,29.98,30.58,29.62,30.23,112760,0
2009-07-13,30.5,30.84,29.81,30.79,107002,0
2009-07-14,30.87,31.48,30.73,31.2,136783,0
2009-07-15,31.72,31.72,31.2,31.52,145455,0
2009-07-16,31.5,31.85,31.1,31.6,140367,0
2009-07-17,31.76,31.76,30.69,31.25,137530,0
2009-07-20,31.25,31.68,30.97,31.2,118298,0
2009-07-21,31.3,31.61,31,31.15,114034,0
2009-07-22,31.18,31.3,30.41,30.6,104031,0
2009-07-23,30.44,30.52,29.75,30.3,139313,0
2009-07-24,30.11,31,30.11,30.33,84602,0
2009-07-27,30.22,30.31,29.14,29.52,209460,0
2009-07-28,29.29,29.48,28.34,28.45,186564,0
2009-07-29,28.25,28.89,27.82,28.27,361166,0
2009-07-30,28.67,29.44,28.67,29.18,171022,0
2009-07-31,29.22,29.57,28.37,28.44,178265,0
2009-08-03,28.58,29.01,27.32,28.07,329009,0
2009-08-04,27.95,28.53,27.78,28,188907,0
2009-08-05,27.87,28.59,27.12,27.85,191965,0
2009-08-06,27.96,28.55,27.93,28.48,206644,0
2009-08-07,28.79,29.73,28.24,29.53,262072,0
2009-08-10,29.84,29.87,29.1,29.42,202294,0
2009-08-11,29.21,29.89,29.21,29.73,202742,0
2009-08-12,29.76,29.85,29.34,29.51,112989,0
2009-08-13,29.67,29.92,29.32,29.65,56034,0
2009-08-14,29.6,29.77,28.78,29.1,75310,0
2009-08-17,28.69,28.78,28,28.2,113186,0
2009-08-18,28.18,28.25,27.95,28.07,163918,0
2009-08-19,28.12,28.55,27.84,27.88,150515,0
2009-08-20,27.77,28.27,27.62,27.88,225114,0
2009-08-21,27.95,28.66,27.66,28.5,223671,0
2009-08-24,28.61,28.98,28.5,28.88,198081,0
2009-08-25,27.89,29.36,27.87,28.55,135315,0
2009-08-26,28.54,28.76,27.9,27.98,77054,0
2009-08-27,27.85,28.58,27.85,28.5,89026,0
2009-08-28,28.57,29.23,28.26,28.52,125663,0
2009-08-31,28.43,28.5,28.08,28.13,78852,0
2009-09-01,28.14,28.85,28.14,28.46,117110,0
2009-09-02,28.5,28.66,28.3,28.62,79667,0
2009-09-03,28.59,29.06,28.57,28.99,140126,0
2009-09-04,29.02,29.54,28.71,29.54,97367,0
2009-09-08,29.73,30.74,29.69,30.42,370982,0
2009-09-09,27.5,29.24,27.46,28.04,873557,0
2009-09-10,27.7,28.04,26.65,26.88,407097,0
2009-09-11,26.79,26.95,26.63,26.79,293839,0
2009-09-14,27,27.99,26.97,27.19,384225,0
2009-09-15,27.3,27.65,27.25,27.45,163939,0
2009-09-16,27.51,27.84,27.37,27.81,128962,0
2009-09-17,27.87,28.5,27.55,28.5,275115,0
2009-09-18,28.49,29.4,28.12,29.4,421068,0
2009-09-21,29.28,29.38,28.95,29.05,112752,0
2009-09-22,29.05,29.08,28.54,28.67,111854,0
2009-09-23,28.61,29.35,28.31,29.25,147291,0
2009-09-24,29.06,29.25,28.75,28.86,91256,0
2009-09-25,28.71,28.85,28.14,28.23,112073,0
2009-09-28,28.21,28.59,28.09,28.43,194925,0
2009-09-29,28.53,28.55,28.07,28.2,71442,0
2009-09-30,28.29,28.32,27.84,28.09,111802,0
2009-10-01,27.95,28.1,27.51,27.57,158807,0
2009-10-02,27.56,27.59,27,27.4,135916,0
2009-10-05,27.26,27.44,26.87,27.03,194400,0
2009-10-06,27.06,28.5,26.75,28.16,270513,0
2009-10-07,27.98,28.25,27.73,28.03,115566,0
2009-10-08,27.89,28.52,27.8,28.46,249196,0
2009-10-09,28.48,28.7,28.32,28.58,140875,0
2009-10-12,28.59,28.8,28.18,28.23,54998,0
2009-10-13,28.3,28.63,27.92,28.18,100438,0
2009-10-14,28.34,28.79,28.03,28.73,168549,0
2009-10-15,28.64,28.85,28.51,28.76,98951,0
2009-10-16,28.68,28.76,28.16,28.52,81589,0
2009-10-19,28.78,30.21,28.28,30.19,347986,0
2009-10-20,30.27,31.25,29.8,30.95,398168,0
2009-10-21,30.83,31.19,30.15,30.26,255288,0
2009-10-22,30.15,30.37,29.54,29.62,203246,0
2009-10-23,29.58,29.65,28.87,28.98,192160,0
2009-10-26,28.94,29.23,28.02,28.36,244976,0
2009-10-27,28.43,28.82,27.88,27.95,164541,0
2009-10-28,27.8,27.92,26.78,26.81,151360,0
2009-10-29,26.91,27.54,26.6,27.46,128511,0
2009-10-30,27.4,27.48,26.28,26.66,250000,0
2009-11-02,26.57,26.8,26.25,26.54,214393,0
2009-11-03,26.39,26.44,25.64,25.97,191378,0
2009-11-04,26.25,27.55,25.99,27.22,200001,0
2009-11-05,27.23,27.97,27.1,27.96,110048,0
2009-11-06,27.78,27.97,27.31,27.94,161820,0
2009-11-09,27.98,28.79,27.9,28.55,96083,0
2009-11-10,28.26,28.44,27.95,27.99,108426,0
2009-11-11,27.98,28.3,27.53,28.24,58640,0
2009-11-12,28.14,28.28,27.81,27.82,94467,0
2009-11-13,27.8,28.18,27.8,28.16,56984,0
2009-11-16,29.41,30.84,29.41,29.7,275716,0
2009-11-17,29.75,29.75,29.1,29.38,71813,0
2009-11-18,29.29,29.44,28.75,29.04,64365,0
2009-11-19,28.88,28.88,28.05,28.05,79122,0
2009-11-20,28.03,28.51,27.93,28.15,61006,0
2009-11-23,28.41,29.13,28.41,28.69,49309,0
2009-11-24,28.77,29.08,28.65,28.92,57790,0
2009-11-25,28.9,29.29,28.8,29.06,35933,0
2009-11-27,28.63,29.32,28.63,28.95,61975,0
2009-11-30,28.98,28.98,28.26,28.74,104686,0
2009-12-01,28.73,29.54,28.73,29.26,252773,0
2009-12-02,29.36,30.45,29.21,30.19,140727,0
2009-12-03,30.37,30.9,29.68,29.73,145745,0
2009-12-04,30.09,30.49,28.12,29.1,492288,0
2009-12-07,29.01,29.27,28.46,28.88,165753,0
2009-12-08,28.9,29.19,28.33,28.93,289168,0
2009-12-09,30.36,31.45,29.8,30.16,603732,0
2009-12-10,30.06,30.3,29.39,29.67,182552,0
2009-12-11,29.54,29.94,29.13,29.52,109394,0
2009-12-14,29.66,30.03,29.29,29.98,112023,0
2009-12-15,29.87,30.38,29.59,29.84,144864,0
2009-12-16,30,30,29.36,29.51,104253,0
2009-12-17,29.36,29.61,28.99,29.13,96949,0
2009-12-18,29.55,29.55,28.35,28.4,203164,0
2009-12-21,28.52,29.6,28.51,29.07,195228,0
2009-12-22,28.9,29.18,28.75,28.96,99124,0
2009-12-23,29.04,29.22,28.55,28.98,101282,0
2009-12-24,29.09,29.11,28.74,29.02,34761,0
2009-12-28,29,29,28.53,28.77,69835,0
2009-12-29,28.7,30.13,28.53,29.96,225068,0
2009-12-30,29.97,29.98,29.46,29.66,101497,0
2009-12-31,29.61,29.89,29.08,29.08,120431,0
2010-01-04,29.21,30.01,29.21,29.61,120333,0
2010-01-05,29.75,29.9,28,29,416216,0
2010-01-06,29,29.19,28.26,28.59,433961,0
2010-01-07,28.44,28.77,28.37,28.72,129135,0
2010-01-08,28.61,29.11,28.36,29.08,107991,0
2010-01-11,29.27,30.95,29.1,30.85,459829,0
2010-01-12,30.73,31.79,30.53,31.71,512260,0
2010-01-13,31.99,32.18,31.27,31.65,208428,0
2010-01-14,31.72,34.95,31.58,34.81,735225,0
2010-01-15,34.71,35.21,33.31,33.32,643765,0
2010-01-19,33.77,34.61,33.34,33.75,292222,0
2010-01-20,33.32,33.82,32.33,33.7,235423,0
2010-01-21,33.67,33.91,33.6,33.75,222773,0
2010-01-22,33.79,33.98,33.47,33.79,290500,0
2010-01-25,34.44,34.44,33.23,33.76,330311,0
2010-01-26,33.8,33.82,33.66,33.75,258927,0
2010-01-27,33.75,35,33.7,34.81,520014,0
2010-01-28,35.09,35.38,34.09,34.5,372794,0
2010-01-29,34.54,34.65,33.85,34.07,294680,0
2010-02-01,34.1,34.11,31.66,31.66,652941,0
2010-02-02,31.48,31.52,27.71,30.12,2773100,0
2010-02-03,30,30.16,28.62,28.67,564367,0
2010-02-04,28.55,28.57,24.76,25.2,1501120,0
2010-02-05,25.03,25.18,23,24.15,1431972,0
2010-02-08,24.28,24.37,23.02,23.07,720917,0
2010-02-09,23.25,23.7,22.31,23.1,1095996,0
2010-02-10,22.97,23.51,22.5,22.95,491635,0
2010-02-11,22.86,24.02,22.41,23.69,488937,0
2010-02-12,23.25,24.43,23.17,24.37,519642,0
2010-02-16,24.54,24.94,24.24,24.47,387909,0
2010-02-17,24.57,24.79,24.51,24.71,297570,0
2010-02-18,24.82,25.53,24.76,25.26,530904,0
2010-02-19,25.33,25.72,25.16,25.35,527848,0
2010-02-22,25.49,25.49,24.78,24.91,133116,0
2010-02-23,26.27,27.42,26.11,26.34,910253,0
2010-02-24,26.52,26.52,25.05,25.19,446482,0
2010-02-25,24.79,24.95,24,24.48,259619,0
2010-02-26,24.43,24.59,24.1,24.25,193363,0
2010-03-01,24.25,25.15,24.03,24.47,412407,0
2010-03-02,24.55,24.59,23.21,23.75,685737,0
2010-03-03,23.69,24.5,23.63,24.34,324753,0
2010-03-04,24.25,24.68,24.25,24.45,156851,0
2010-03-05,24.64,25,24.34,24.96,211149,0
2010-03-08,24.9,25.12,24.64,24.77,202100,0
2010-03-09,24.68,24.7,23.55,23.8,956408,0
2010-03-10,21.71,25.05,21.64,23.06,2643968,0
2010-03-11,22.96,24.87,22.9,24.67,922224,0
2010-03-12,24.84,24.84,23.91,24.27,603865,0
2010-03-15,24.2,24.2,23.05,24.05,501313,0
2010-03-16,24.04,24.37,23.8,23.92,401082,0
2010-03-17,24,24.09,23.56,23.6,349823,0
2010-03-18,23.74,24.87,23.5,24.75,447242,0
2010-03-19,24.87,24.87,23.76,24.24,429096,0
2010-03-22,24.26,24.58,23.74,24.52,365463,0
2010-03-23,24.47,24.58,23.95,24.4,205239,0
2010-03-24,24.33,24.45,23.96,24.24,274495,0
2010-03-25,24.28,24.76,24.28,24.72,291513,0
2010-03-26,24.81,24.89,24.34,24.48,266319,0
2010-03-29,24.48,24.9,24.4,24.65,127470,0
2010-03-30,24.85,27.25,24.56,26.97,1224108,0
2010-03-31,26.96,27.21,26.05,26.11,769936,0
2010-04-01,26.29,26.64,25.19,25.99,354028,0
2010-04-05,26.14,26.14,24.89,25.35,672193,0
2010-04-06,25.12,25.34,24.99,25.18,173857,0
2010-04-07,25.09,25.25,24.23,24.57,415463,0
2010-04-08,24.47,24.47,23.82,24.16,320017,0
2010-04-09,24.17,24.68,24.05,24.64,225817,0
2010-04-12,24.65,25.41,24.42,25.08,260495,0
2010-04-13,25.05,25.05,24.41,24.57,132383,0
2010-04-14,25.19,25.7,24.82,25.68,490345,0
2010-04-15,25.68,25.92,25.33,25.51,165638,0
2010-04-16,25.44,25.45,24.99,25.11,287739,0
2010-04-19,25.54,26.11,25.3,26.06,525769,0
2010-04-20,26.2,27.39,26.1,27.04,569631,0
2010-04-21,27.5,28.15,27.2,27.96,647712,0
2010-04-22,27.83,27.9,26.89,27.69,295919,0
2010-04-23,27.6,27.68,27.1,27.34,219286,0
2010-04-26,27.49,27.58,26.45,26.58,192841,0
2010-04-27,26.41,27.08,26.15,26.2,168164,0
2010-04-28,26.27,27.22,26.13,26.76,208826,0
2010-04-29,26.96,27.17,26.32,26.71,150900,0
2010-04-30,26.91,27.07,26.18,26.18,126270,0
2010-05-03,26.4,27.18,26.3,26.9,182817,0
2010-05-04,26.6,26.79,25.75,26.26,264539,0
2010-05-05,25.9,26.1,25.78,25.95,212609,0
2010-05-06,25.86,26.18,24.15,25.27,355522,0
2010-05-07,25.25,25.79,24.06,24.52,360739,0
2010-05-10,25.55,26.34,24.75,25.09,232572,0
2010-05-11,24.79,25.83,24.55,25.48,271687,0
2010-05-12,25.51,26.97,25.27,26.69,210679,0
2010-05-13,26.65,27.88,26.28,26.99,227318,0
2010-05-14,26.85,26.98,26.17,26.76,143179,0
2010-05-17,26.85,27.84,26.46,27.51,315873,0
2010-05-18,27.75,28.17,26.51,26.69,158701,0
2010-05-19,26.68,26.68,26.05,26.33,208042,0
2010-05-20,25.97,26,24.95,24.97,219652,0
2010-05-21,24.88,25.74,24.63,25.35,244615,0
2010-05-24,25.28,25.34,24.73,24.84,137981,0
2010-05-25,24.53,24.76,24.23,24.71,142685,0
2010-05-26,25.01,25.29,24.63,24.86,151664,0
2010-05-27,25.27,25.42,24.89,25.21,106972,0
2010-05-28,25.2,25.44,24.86,25.04,108472,0
2010-06-01,24.91,25.58,24.62,24.62,113838,0
2010-06-02,24.73,25.52,24.46,25.52,204620,0
2010-06-03,25.42,25.9,24.86,25.6,143301,0
2010-06-04,24.98,25.75,24.85,25.48,219749,0
2010-06-07,25.48,25.86,24.72,24.82,163922,0
2010-06-08,24.86,25.14,24.26,24.72,117622,0
2010-06-09,24.97,25.46,24.33,24.53,195990,0
2010-06-10,24.85,25.13,24.34,24.68,190021,0
2010-06-11,24.38,25.06,24.35,25.02,178370,0
2010-06-14,25.15,25.7,25.03,25.26,143721,0
2010-06-15,25.36,25.49,25.02,25.29,369949,0
2010-06-16,25.21,25.62,25.1,25.16,197393,0
2010-06-17,25.14,25.29,24.78,25,213161,0
2010-06-18,25.03,25.23,24.44,24.77,340443,0
2010-06-21,24.99,25,24.53,24.65,367999,0
2010-06-22,24.63,24.9,24.46,24.57,342848,0
2010-06-23,24,24.03,22.77,23.42,618463,0
2010-06-24,23.38,23.86,23,23.26,458675,0
2010-06-25,21,22.11,20.7,21.43,2909356,0
2010-06-28,21.59,22.95,21.5,22.58,825918,0
2010-06-29,22.02,22.41,21.15,21.3,600825,0
2010-06-30,21.33,22.19,21.26,21.73,314532,0
2010-07-01,21.68,22.43,21.68,21.96,497718,0
2010-07-02,21.99,22.38,21.32,21.38,338609,0
2010-07-06,22.5,23.21,22,22.23,514187,0
2010-07-07,22.22,22.49,21.78,22.47,370909,0
2010-07-08,22.59,22.92,22.41,22.66,355460,0
2010-07-09,22.57,23.03,22.5,22.96,202883,0
2010-07-12,23.01,23.47,22.89,23.19,222374,0
2010-07-13,23.45,24.47,23.27,24,564829,0
2010-07-14,24.02,25.48,23.94,25.3,456275,0
2010-07-15,25.22,25.36,24.28,24.51,194532,0
2010-07-16,24.35,24.69,22.96,23.3,344957,0
2010-07-19,23.35,23.61,22.83,23.4,90625,0
2010-07-20,23.17,23.85,22.89,23.81,147324,0
2010-07-21,23.97,24.08,23.56,23.66,173468,0
2010-07-22,23.97,24.09,23.59,23.9,191575,0
2010-07-23,23.89,24.6,23.56,24.49,232113,0
2010-07-26,24.61,25.5,24.2,24.85,177430,0
2010-07-27,24.99,24.99,24.11,24.14,136955,0
2010-07-28,24.02,24.34,23.91,24.05,141582,0
2010-07-29,24.24,24.5,23.77,24.23,148039,0
2010-07-30,23.96,23.99,23.7,23.91,215027,0
2010-08-02,24.15,24.25,23.66,23.74,175639,0
2010-08-03,23.64,23.97,23.56,23.75,249394,0
2010-08-04,23.9,24.2,23.65,23.86,131623,0
2010-08-05,23.68,24.47,23.58,23.71,112560,0
2010-08-06,23.51,23.88,23.2,23.74,85786,0
2010-08-09,23.8,24.36,23.79,24.11,141431,0
2010-08-10,23.99,24.22,23.47,23.64,95232,0
2010-08-11,23.36,23.4,22.95,23.03,242016,0
2010-08-12,22.73,23.18,22.5,22.87,210277,0
2010-08-13,22.75,22.91,22.52,22.57,72413,0
2010-08-16,22.44,22.96,22.4,22.92,80388,0
2010-08-17,23.13,23.66,23.07,23.42,100110,0
2010-08-18,23.44,23.96,23.06,23.67,81823,0
2010-08-19,23.54,23.63,22.93,23.4,158409,0
2010-08-20,23.3,23.45,22.8,23.21,100088,0
2010-08-23,23.25,23.69,22.83,22.88,103752,0
2010-08-24,22.62,23.1,22.5,22.85,121262,0
2010-08-25,22.8,23.35,22.65,23.2,114602,0
2010-08-26,23.24,23.33,22.8,22.93,89710,0
2010-08-27,23.15,23.24,22.79,23.11,151736,0
2010-08-30,22.98,23.18,22.68,22.68,121322,0
2010-08-31,22.74,22.79,22.21,22.6,175888,0
2010-09-01,22.93,24.25,22.86,24.11,336042,0
2010-09-02,24.22,24.4,23.71,23.97,122826,0
2010-09-03,24.19,24.21,23.76,23.99,123565,0
2010-09-07,23.84,23.9,23.06,23.1,248954,0
2010-09-08,23.12,23.95,23.1,23.35,412551,0
2010-09-09,22.55,23.34,22.24,22.52,561910,0
2010-09-10,22.67,22.89,21.92,22.09,360127,0
2010-09-13,22.08,22.36,21.72,22,323021,0
2010-09-14,21.9,22.11,21.59,21.64,345524,0
2010-09-15,21.54,22.15,21.54,21.63,213608,0
2010-09-16,21.54,21.85,21.31,21.49,113031,0
2010-09-17,21.66,22.09,21.25,21.91,155805,0
2010-09-20,21.9,22.67,21.75,22.51,177182,0
2010-09-21,22.44,22.99,22.44,22.54,156603,0
2010-09-22,22.5,22.97,21.82,21.9,161876,0
2010-09-23,21.84,22,21.27,21.35,111482,0
2010-09-24,21.43,22.26,21.25,22.26,117461,0
2010-09-27,22.31,22.35,21.93,22.31,144514,0
2010-09-28,22.41,22.43,21.8,22.27,168149,0
2010-09-29,22.17,22.43,21.99,22.4,63193,0
2010-09-30,22.49,22.64,22.19,22.25,119015,0
2010-10-01,22.33,22.62,22.1,22.59,95271,0
2010-10-04,22.49,22.7,22.01,22.15,94293,0
2010-10-05,22.38,22.9,22.16,22.82,145227,0
2010-10-06,22.75,23.28,22.75,22.98,94655,0
2010-10-07,23.16,23.16,22.72,22.84,53977,0
2010-10-08,22.84,23.49,22.66,23.39,67514,0
2010-10-11,23.26,23.62,22.67,23.36,76513,0
2010-10-12,23.33,23.33,22.73,22.92,105368,0
2010-10-13,23.17,23.78,23.1,23.51,162125,0
2010-10-14,23.52,23.52,22.75,22.88,142947,0
2010-10-15,23.15,23.37,22.48,22.51,154722,0
2010-10-18,22.55,22.94,22.45,22.69,101204,0
2010-10-19,22.51,22.61,21.82,21.98,175866,0
2010-10-20,22.11,22.6,21.98,22.29,143170,0
2010-10-21,22.43,22.84,22.17,22.77,157947,0
2010-10-22,22.85,22.92,22.58,22.8,66438,0
2010-10-25,22.93,23.66,22.77,23.58,150207,0
2010-10-26,23.37,24,23.13,23.82,106082,0
2010-10-27,23.71,23.78,22.94,23.42,97988,0
2010-10-28,23.62,23.74,23.1,23.3,55516,0
2010-10-29,23.32,23.49,23.15,23.46,60461,0
2010-11-01,23.5,24.12,23.36,24.01,135884,0
2010-11-02,24.1,24.41,23.84,24.29,155732,0
2010-11-03,24.3,24.3,23.15,23.5,84484,0
2010-11-04,23.9,23.93,23.16,23.33,448387,0
2010-11-05,23.43,23.64,23,23.62,131196,0
2010-11-08,23.62,23.99,23.51,23.68,55681,0
2010-11-09,23.77,23.92,23.55,23.63,88776,0
2010-11-10,23.67,23.83,23.21,23.6,109710,0
2010-11-11,23.33,23.4,23.06,23.22,47725,0
2010-11-12,23.04,23.22,22.63,22.81,74273,0
2010-11-15,22.92,23.3,22.78,22.89,71494,0
2010-11-16,22.71,22.86,22.27,22.49,109969,0
2010-11-17,22.5,22.76,22.25,22.51,63853,0
2010-11-18,23.47,23.76,22.95,23.57,323620,0
2010-11-19,23.49,24.15,23.25,24.08,301247,0
2010-11-22,24.03,24.29,23.89,24.2,125781,0
2010-11-23,24,24.18,23.9,24.08,175375,0
2010-11-24,24.31,25.31,24.31,25.17,168596,0
2010-11-26,25.03,25.39,24.9,25.01,47186,0
2010-11-29,24.74,25.25,24.42,25.21,88536,0
2010-11-30,24.95,25.17,24.65,24.7,151945,0
2010-12-01,25.13,25.32,24.6,24.68,353834,0
2010-12-02,24.74,24.76,24.37,24.42,157939,0
2010-12-03,24.28,24.28,23.37,23.41,320193,0
2010-12-06,24.06,24.06,23.26,23.27,725868,0
2010-12-07,23.48,23.74,23.27,23.36,169477,0
2010-12-08,25.12,27.07,24.5,26.93,1183786,0
2010-12-09,27.23,27.29,26.46,26.58,216970,0
2010-12-10,26.28,26.58,26.04,26.37,254872,0
2010-12-13,26.26,26.7,26.26,26.41,165999,0
2010-12-14,26.55,26.73,26.16,26.4,145949,0
2010-12-15,26.4,26.64,26.21,26.49,189471,0
2010-12-16,26.26,26.26,24.8,25.18,443239,0
2010-12-17,25.27,25.49,24.9,25.36,259316,0
2010-12-20,25.49,25.83,25.01,25.66,213349,0
2010-12-21,25.82,26.47,25.56,26.31,125192,0
2010-12-22,26.28,27.24,26.15,26.89,162096,0
2010-12-23,26.99,27.2,26.63,27.12,104834,0
2010-12-27,26.98,27.15,26.94,27.04,66198,0
2010-12-28,27,27.42,27,27.28,104760,0
2010-12-29,27.3,27.5,27.14,27.33,121985,0
2010-12-30,27.27,27.5,27.19,27.5,153921,0
2010-12-31,27.28,27.3,26.83,26.83,72096,0
2011-01-03,27.01,27.9,26.93,27.73,162520,0
2011-01-04,28.3,29.27,27.95,29.15,348080,0
2011-01-05,29.41,29.91,29.2,29.43,278743,0
2011-01-06,29.32,29.38,28.94,29.04,158609,0
2011-01-07,29,29.24,27.66,27.99,376134,0
2011-01-10,27.59,27.81,26.36,26.98,408003,0
2011-01-11,27.13,27.33,26.7,26.92,226589,0
2011-01-12,27.15,27.32,26.9,27.08,136302,0
2011-01-13,27.15,28.15,27.12,27.89,114259,0
2011-01-14,27.95,28.49,27.91,28.48,174326,0
2011-01-18,28.5,28.98,28.25,28.83,103795,0
2011-01-19,29.26,29.36,28.2,28.36,159890,0
2011-01-20,28.55,29.32,28.52,28.84,178648,0
2011-01-21,28.88,29.17,28.1,28.25,106341,0
2011-01-24,28.36,29.13,28.35,28.56,161148,0
2011-01-25,28.56,28.56,27.99,28.34,91503,0
2011-01-26,28.28,28.62,27.81,28.3,126525,0
2011-01-27,28.3,28.52,28.08,28.23,309028,0
2011-01-28,28.15,28.26,27.52,27.7,98705,0
2011-01-31,27.99,28.33,27.81,28.2,77740,0
2011-02-01,28.63,28.88,28.08,28.62,116811,0
2011-02-02,28.57,29.49,28.57,29.27,220161,0
2011-02-03,29.21,29.3,28.07,28.35,396266,0
2011-02-04,28.09,28.23,27.45,27.83,110754,0
2011-02-07,27.92,28.38,27.69,28.18,76061,0
2011-02-08,28.12,29.72,28.07,29.65,480513,0
2011-02-09,29.72,29.93,28.92,29.28,203748,0
2011-02-10,29.25,29.25,28.53,28.8,122010,0
2011-02-11,28.71,28.97,28.37,28.39,165508,0
2011-02-14,28.47,28.77,27.95,28.09,117659,0
2011-02-15,28.1,28.92,28,28.77,143532,0
2011-02-16,28.9,29.25,28.81,29.14,110241,0
2011-02-18,29.75,29.92,29.22,29.43,157984,0
2011-02-22,29.15,29.78,28.75,28.92,141222,0
2011-02-23,29.6,29.6,28.3,28.32,115014,0
2011-02-24,28.31,28.73,28.05,28.57,140455,0
2011-02-25,28.68,29.46,28.55,29.39,162303,0
2011-02-28,29.63,29.67,28.78,29.01,175411,0
2011-03-01,29.01,29.02,28.34,28.36,171236,0
2011-03-02,28.37,29.25,28,28.96,387754,0
2011-03-03,29.32,29.62,28.98,29.11,252444,0
2011-03-04,29.25,29.5,28.79,29.02,128429,0
2011-03-07,29.03,29.16,28.16,28.25,105528,0
2011-03-08,28.21,28.98,28.05,28.61,231839,0
2011-03-09,32,32.98,31.14,32.48,2075681,0
2011-03-10,32,34.35,31.73,33.8,643790,0
2011-03-11,33.63,34,33.09,33.59,369657,0
2011-03-14,33.23,34.78,32.58,34.26,331059,0
2011-03-15,32.8,34.1,32,33.87,204961,0
2011-03-16,33.7,33.7,32.35,32.4,248604,0
2011-03-17,32.64,33.51,32.64,33.19,225544,0
2011-03-18,33.42,34.37,32.94,33.03,254140,0
2011-03-21,33.73,34.5,33.53,34.07,235245,0
2011-03-22,34.23,34.24,33.6,33.95,117162,0
2011-03-23,33.71,34.22,33.68,33.98,117113,0
2011-03-24,34.15,34.62,33.8,34.3,191883,0
2011-03-25,34.51,35.8,34.32,34.53,271336,0
2011-03-28,34.75,35.1,34.22,34.4,145246,0
2011-03-29,34.22,34.57,34.01,34.44,152907,0
2011-03-30,34.52,34.85,34.02,34.76,199468,0
2011-03-31,34.53,35.05,34.22,34.97,259496,0
2011-04-01,34.98,35.96,30.04,30.82,2140499,0
2011-04-04,30.86,31.07,29.8,30.2,815609,0
2011-04-05,30,30.16,29.05,30.14,511611,0
2011-04-06,30.19,31.05,30,30.11,304765,0
2011-04-07,30.21,30.54,29.76,29.98,204386,0
2011-04-08,30.25,30.25,29.08,29.17,329311,0
2011-04-11,29.23,29.23,27.97,28.31,357121,0
2011-04-12,28.18,28.95,27.86,28.53,245225,0
2011-04-13,28.72,29.13,28.23,28.66,250980,0
2011-04-14,28.46,29.14,28.29,28.7,193531,0
2011-04-15,28.63,29,28.3,28.51,176472,0
2011-04-18,28.26,28.26,27.75,27.85,140561,0
2011-04-19,28,28.24,27.75,27.87,88717,0
2011-04-20,28.17,28.21,27.31,27.49,238539,0
2011-04-21,27.54,27.7,27.2,27.61,274693,0
2011-04-25,27.8,28.52,27.67,28.02,263750,0
2011-04-26,28.04,29.27,28.04,28.64,216148,0
2011-04-27,28.78,28.8,27.96,28.53,150557,0
2011-04-28,28.46,28.63,28.14,28.55,93301,0
2011-04-29,28.46,28.7,28.43,28.65,110572,0
2011-05-02,28.56,29.43,28.4,29.15,322359,0
2011-05-03,29.18,29.56,28.8,29.21,329494,0
2011-05-04,29.2,29.34,28.76,28.9,219916,0
2011-05-05,28.9,29.43,28.45,28.64,184252,0
2011-05-06,29.19,29.19,28.46,28.85,144116,0
2011-05-09,29.29,30.07,28.94,29.67,252645,0
2011-05-10,29.99,30.23,29.6,29.79,132519,0
2011-05-11,29.81,29.94,28.9,29.07,169728,0
2011-05-12,28.98,29.34,28.7,28.99,184482,0
2011-05-13,29.14,29.2,28.45,28.64,79656,0
2011-05-16,28.6,29.08,28.38,28.59,93425,0
2011-05-17,28.58,28.95,28.54,28.91,187994,0
2011-05-18,28.93,29.44,28.91,29.36,105787,0
2011-05-19,29.5,29.82,29.37,29.81,172080,0
2011-05-20,29.99,30.13,29.69,30.05,247296,0
2011-05-23,29.66,29.79,28.1,29.02,271890,0
2011-05-24,29.08,29.43,28.81,28.91,121080,0
2011-05-25,29.06,29.26,28.68,29.18,101558,0
2011-05-26,29.15,29.31,28.86,29.29,96843,0
2011-05-27,29.44,29.88,29.3,29.7,77909,0
2011-05-31,30.21,30.45,29.8,30.19,229954,0
2011-06-01,30.21,30.66,29.6,29.7,243034,0
2011-06-02,29.84,30.63,29.64,30.19,218558,0
2011-06-03,29.75,29.81,29.29,29.35,115947,0
2011-06-06,29.45,29.6,28.83,28.97,173719,0
2011-06-07,29.24,29.9,29.17,29.26,120510,0
2011-06-08,29.24,29.51,28.5,28.77,141377,0
2011-06-09,28.95,29.32,28.78,29.22,126474,0
2011-06-10,29.1,29.5,28.93,28.97,159277,0
2011-06-13,29.19,29.3,28.53,28.86,174305,0
2011-06-14,29.19,29.52,29.19,29.35,109049,0
2011-06-15,29.1,29.3,28.78,28.79,144317,0
2011-06-16,28.87,29.06,27.05,27.31,507749,0
2011-06-17,27.71,28,26.83,27.05,396735,0
2011-06-20,27.03,28.72,26.81,28.62,424515,0
2011-06-21,29.74,29.89,28.23,28.61,775356,0
2011-06-22,32,35,31.98,34.51,2699559,0
2011-06-23,34.12,34.25,32.21,33.48,1049731,0
2011-06-24,33.23,34.93,33.23,34.4,495122,0
2011-06-27,34.32,34.5,34.07,34.41,227940,0
2011-06-28,34.18,35.96,34.18,35.45,506471,0
2011-06-29,35.4,35.6,34.61,34.8,299306,0
2011-06-30,34.9,35.57,34.81,35.35,185697,0
2011-07-01,35.1,35.72,35,35.52,220886,0
2011-07-05,34.83,35.2,34.49,34.94,644065,0
2011-07-06,34.8,35.4,34.58,35.22,206889,0
2011-07-07,35.6,36.37,35.31,36.28,446430,0
2011-07-08,35.81,36.49,35.68,36.24,289601,0
2011-07-11,35.89,36,34.95,35.17,210860,0
2011-07-12,34.97,35.06,34.43,34.7,157686,0
2011-07-13,34.9,35.53,34.65,35.29,276692,0
2011-07-14,34.36,34.54,32.49,32.58,901905,0
2011-07-15,32.09,32.63,31.21,31.52,464036,0
2011-07-18,31.54,32.1,31.04,31.26,358941,0
2011-07-19,31.35,31.67,31.06,31.6,192737,0
2011-07-20,31.55,31.79,31.2,31.34,177282,0
2011-07-21,31.51,32.18,31.26,32.06,285676,0
2011-07-22,31.94,31.94,31.07,31.15,128328,0
2011-07-25,31.02,31.25,30.65,30.65,196421,0
2011-07-26,30.65,30.79,29.87,30.49,240964,0
2011-07-27,30.33,30.34,28.79,28.88,236585,0
2011-07-28,28.85,29,28.43,28.69,253498,0
2011-07-29,28.38,28.93,28.03,28.83,212451,0
2011-08-01,29.25,29.25,28.41,28.78,390184,0
2011-08-02,28.75,29.15,28.07,28.1,222103,0
2011-08-03,29.69,29.93,29.03,29.87,469795,0
2011-08-04,29.48,30,27.89,28.22,522874,0
2011-08-05,28.4,28.67,26.27,27.55,593005,0
2011-08-08,26.78,27.61,24.17,24.2,531743,0
2011-08-09,24.7,26.69,24.01,26.61,402913,0
2011-08-10,26.01,26.2,24.72,24.8,354255,0
2011-08-11,24.81,26.45,24.62,26.1,251952,0
2011-08-12,26.24,26.65,25.75,26.16,96790,0
2011-08-15,26.24,27.08,26.16,27.03,107533,0
2011-08-16,27.87,28.84,26.77,27.06,572454,0
2011-08-17,27.27,27.37,26.81,26.87,173046,0
2011-08-18,26.06,26.3,24.8,25.05,242233,0
2011-08-19,24.55,25.39,24.54,25.08,320546,0
2011-08-22,25.99,25.99,25.27,25.64,248944,0
2011-08-23,25.75,27.14,25.32,27.08,182168,0
2011-08-24,26.98,28.41,26.93,28.28,256318,0
2011-08-25,28.52,28.52,26.7,27.18,482006,0
2011-08-26,27.14,27.92,26.48,27.73,100969,0
2011-08-29,28.12,29.18,27.8,28.94,142538,0
2011-08-30,28.41,28.95,28.17,28.82,116540,0
2011-08-31,29.01,29.4,28.27,28.66,131658,0
2011-09-01,29.01,30.15,28.66,29.5,355566,0
2011-09-02,28.71,29.3,27.78,28.43,204427,0
2011-09-06,27.45,28.49,27.19,28.24,242143,0
2011-09-07,28.77,30.46,28.42,29.99,501258,0
2011-09-08,29.06,29.76,27.31,28.11,754041,0
2011-09-09,27.79,28.21,27.02,27.91,600272,0
2011-09-12,27.51,28.56,27.51,28.52,333919,0
2011-09-13,28.59,29.22,28.2,28.76,200197,0
2011-09-14,28.98,29.4,28.14,29.1,166738,0
2011-09-15,29.36,29.99,29.09,29.95,227634,0
2011-09-16,30.02,30.2,29.51,29.99,756791,0
2011-09-19,29.5,29.92,29.01,29.68,125547,0
2011-09-20,29.77,30.11,29.09,29.24,180305,0
2011-09-21,29.29,29.33,27.81,27.84,131422,0
2011-09-22,26.71,27.65,26.52,26.91,315019,0
2011-09-23,27.06,27.33,26.43,26.93,143037,0
2011-09-26,27.26,28.79,26.97,28.76,141876,0
2011-09-27,29.48,30.16,28.85,29.41,190224,0
2011-09-28,29.43,29.52,27.8,27.8,156994,0
2011-09-29,28.34,28.98,27.97,28.69,144193,0
2011-09-30,28.25,28.85,28.1,28.15,116013,0
2011-10-03,28.11,28.58,27.4,27.73,244610,0
2011-10-04,27.44,28.61,26.83,28.59,166175,0
2011-10-05,28.32,29.34,28.27,29.17,77273,0
2011-10-06,29.39,29.76,29.14,29.54,112020,0
2011-10-07,29.72,30.59,29.28,30.01,184943,0
2011-10-10,30.6,30.89,29.93,30.3,128708,0
2011-10-11,30.23,30.35,29.79,30.32,113548,0
2011-10-12,30.47,30.48,30.04,30.35,133159,0
2011-10-13,30.07,30.38,29.66,29.89,92581,0
2011-10-14,30.01,30.4,29.78,30.11,65398,0
2011-10-17,29.27,29.78,28.8,29.05,137787,0
2011-10-18,29.22,29.9,28.55,29.75,244769,0
2011-10-19,29.38,30.95,29.38,30.48,212873,0
2011-10-20,30.43,31.17,30.17,31.13,167610,0
2011-10-21,31.77,32.1,31.18,31.98,192423,0
2011-10-24,32.35,32.73,31.89,32.68,161837,0
2011-10-25,32.34,32.9,32.07,32.62,149160,0
2011-10-26,33,33,31.93,32.59,148820,0
2011-10-27,33.44,34.07,33.26,33.94,293356,0
2011-10-28,33.89,34.28,33.74,34.04,130143,0
2011-10-31,33.87,33.87,32.98,33.03,86300,0
2011-11-01,31.95,31.95,31,31.46,140331,0
2011-11-02,31.93,32.39,31.65,32.25,86302,0
2011-11-03,32.64,33.01,32,32.68,136902,0
2011-11-04,32.29,32.57,31.43,32.36,67478,0
2011-11-07,32.37,32.72,31.68,32.64,65561,0
2011-11-08,32.87,33.1,32.1,32.95,100748,0
2011-11-09,32.11,32.45,31.33,31.34,142381,0
2011-11-10,32.02,32.18,31.3,31.6,105167,0
2011-11-11,31.89,32.33,31.73,31.95,134541,0
2011-11-14,31.92,32.11,31.76,32.02,159338,0
2011-11-15,31.94,33.2,31.85,33.07,107259,0
2011-11-16,32.82,33.24,32.21,32.25,101505,0
2011-11-17,32.22,32.22,31.11,31.3,96918,0
2011-11-18,31.82,31.82,31.04,31.22,65655,0
2011-11-21,30.66,30.97,29.76,30.75,118035,0
2011-11-22,30.64,30.98,30.35,30.43,47933,0
2011-11-23,30.15,30.27,29.02,29.19,142754,0
2011-11-25,29.04,29.6,28.65,28.78,53694,0
2011-11-28,30,30.45,29.45,29.71,211780,0
2011-11-29,29.88,30.38,29.3,29.69,189944,0
2011-11-30,30.34,30.91,29.88,30.51,269150,0
2011-12-01,30.44,30.99,30.41,30.64,144599,0
2011-12-02,31.21,31.4,31,31.24,179261,0
2011-12-05,31.88,32.67,31.68,31.95,198359,0
2011-12-06,32.04,32.28,31.62,31.88,136667,0
2011-12-07,33,33,30.99,31.53,471493,0
2011-12-08,31.21,31.45,31.1,31.11,173867,0
2011-12-09,31.09,32.47,30.66,32.04,306228,0
2011-12-12,31.58,31.87,31.07,31.44,131940,0
2011-12-13,31.61,32.1,30.65,30.83,113375,0
2011-12-14,30.53,30.99,30.35,30.65,191497,0
2011-12-15,31.11,31.23,30.63,31.07,137415,0
2011-12-16,31.2,32.08,30.99,31.57,289941,0
2011-12-19,31.89,32.02,30.62,30.67,137628,0
2011-12-20,31.2,31.5,31.13,31.29,139904,0
2011-12-21,31.24,31.88,30.88,31.84,63104,0
2011-12-22,31.98,32.34,31.86,31.96,73585,0
2011-12-23,31.93,32.13,31.59,31.66,47341,0
2011-12-27,31.62,32.13,31.35,31.95,43910,0
2011-12-28,31.87,31.87,31.36,31.47,38966,0
2011-12-29,31.36,32.1,31.36,31.96,48330,0
2011-12-30,31.91,32.08,31.38,31.47,51834,0
2012-01-03,31.61,32,30.22,30.36,219997,0
2012-01-04,30.39,30.52,29.9,30.14,216119,0
2012-01-05,30,30.09,28.64,28.99,510475,0
2012-01-06,28.61,30.2,28.61,29.95,280352,0
2012-01-09,30.22,30.52,29.49,30.23,200072,0
2012-01-10,30.5,30.69,30.32,30.43,108654,0
2012-01-11,30.28,30.59,29.94,30.25,129368,0
2012-01-12,30.41,30.65,29.81,30.01,223450,0
2012-01-13,29.65,30.09,29.17,29.29,223307,0
2012-01-17,29.61,29.8,29.29,29.68,241172,0
2012-01-18,29.55,29.74,29.41,29.52,93416,0
2012-01-19,29.73,29.88,29.51,29.67,98905,0
2012-01-20,29.77,29.78,29.45,29.59,140417,0
2012-01-23,29.57,29.71,28.85,29.02,155880,0
2012-01-24,28.85,29.18,28.75,29,254654,0
2012-01-25,28.91,28.99,28.56,28.81,161081,0
2012-01-26,28.57,29.36,28.37,28.98,217642,0
2012-01-27,28.87,28.91,28.33,28.48,277469,0
2012-01-30,28.21,28.34,27.77,27.8,277927,0
2012-01-31,27.99,28.1,27.6,27.87,236545,0
2012-02-01,28.02,28.43,27.91,28.11,510681,0
2012-02-02,28,28.57,27.93,28.02,359072,0
2012-02-03,28.42,29.01,28.11,28.76,256252,0
2012-02-06,30.19,31.76,29.33,30.3,781986,0
2012-02-07,30.46,30.98,30.4,30.77,263492,0
2012-02-08,30.81,31.87,30.81,31.6,342141,0
2012-02-09,31.4,31.75,31,31.12,267426,0
2012-02-10,30.85,30.94,30.51,30.64,246367,0
2012-02-13,30.65,30.76,28.91,29.04,604398,0
2012-02-14,29.02,29.04,27.95,28.22,569099,0
2012-02-15,28.27,28.71,27.65,28.09,463459,0
2012-02-16,28.22,28.67,28.05,28.32,444291,0
2012-02-17,28.48,28.83,28.44,28.7,247497,0
2012-02-21,29.15,29.37,28.65,29,340438,0
2012-02-22,28.64,28.93,28.35,28.44,224044,0
2012-02-23,28.57,28.82,28.16,28.6,244292,0
2012-02-24,28.72,28.99,28.58,28.72,157568,0
2012-02-27,28.72,28.73,28.2,28.45,189823,0
2012-02-28,28.36,28.44,28.02,28.18,180740,0
2012-02-29,28.15,28.81,28.01,28.48,502166,0
2012-03-01,28.78,29.13,28.63,28.72,437212,0
2012-03-02,28.84,28.84,27.57,27.86,299780,0
2012-03-05,27.81,27.89,27.4,27.67,269640,0
2012-03-06,27.5,27.95,26.96,27.1,353804,0
2012-03-07,26.55,27.11,25.33,25.99,1146199,0
2012-03-08,26.14,26.47,25.64,26.32,552796,0
2012-03-09,26.28,26.6,26.03,26.14,339022,0
2012-03-12,26.35,26.68,26.29,26.61,292453,0
2012-03-13,27.05,27.3,26.76,27.24,461118,0
2012-03-14,27.33,27.5,27.11,27.3,182582,0
2012-03-15,27.33,27.51,27.06,27.49,260813,0
2012-03-16,27.72,27.72,27.19,27.42,339744,0
2012-03-19,27.31,27.6,27.1,27.46,148476,0
2012-03-20,27.18,27.4,26.57,26.69,151664,0
2012-03-21,26.34,26.87,26.31,26.8,306082,0
2012-03-22,26.64,26.79,26.41,26.71,310689,0
2012-03-23,26.61,27.25,26.46,27.14,229567,0
2012-03-26,27.17,27.82,26.85,26.91,255222,0
2012-03-27,26.92,27.1,26.74,26.86,298456,0
2012-03-28,26.79,27,26.4,26.5,310994,0
2012-03-29,26.66,27.02,26.46,27,249418,0
2012-03-30,27.25,27.319,26.77,26.81,219047,0
2012-04-02,26.87,27.07,26.5,26.71,197123,0
2012-04-03,26.66,26.7,26.46,26.5,359349,0
2012-04-04,26.46,26.5,25.96,26.03,287579,0
2012-04-05,26.01,26.19,26.01,26.1,129420,0
2012-04-09,25.72,25.85,25.65,25.71,162785,0
2012-04-10,26.41,26.79,25.38,25.52,328396,0
2012-04-11,25.76,25.94,25.53,25.68,201662,0
2012-04-12,25.75,26.33,25.75,26.13,124874,0
2012-04-13,26.1,26.33,25.99,26.11,194041,0
2012-04-16,26.14,26.15,25.67,25.75,135047,0
2012-04-17,25.85,25.95,25.68,25.69,159687,0
2012-04-18,25.6,25.7,24.96,25.08,271341,0
2012-04-19,25.07,25.34,24.39,24.55,338029,0
2012-04-20,25.08,25.62,24.59,24.74,266685,0
2012-04-23,24.5,24.58,23.71,24.02,285191,0
2012-04-24,24.04,24.5,24,24.16,137411,0
2012-04-25,24.45,24.96,24.02,24.12,267046,0
2012-04-26,24.1,24.41,23.7,23.76,229719,0
2012-04-27,23.89,24.5,23.88,24.4,255717,0
2012-04-30,24.4,24.43,23.85,24.32,173207,0
2012-05-01,24.27,25.14,24.18,24.69,366049,0
2012-05-02,24.18,24.67,24.11,24.21,122752,0
2012-05-03,24.14,24.21,23.54,23.78,166689,0
2012-05-04,23.59,23.73,23.2,23.36,192775,0
2012-05-07,23.35,23.86,23.12,23.56,161817,0
2012-05-08,23.31,23.47,22.7,23.06,211175,0
2012-05-09,22.77,23.14,22.49,22.95,157299,0
2012-05-10,23.18,23.29,22.95,23.05,215341,0
2012-05-11,22.9,23.39,22.9,23.13,182411,0
2012-05-14,22.9,23.44,22.75,23.37,230769,0
2012-05-15,23.39,24.15,23.39,23.64,389229,0
2012-05-16,23.77,24.08,22.9,23.05,214225,0
2012-05-17,22.76,23.13,22.37,22.41,303042,0
2012-05-18,22.42,22.47,21.98,22.07,141276,0
2012-05-21,22.06,22.37,21.67,22.32,141074,0
2012-05-22,22.27,22.44,21.87,22.01,109629,0
2012-05-23,21.85,22.15,21.4,22.06,333920,0
2012-05-24,22.1,22.25,21.54,21.64,205271,0
2012-05-25,21.57,21.69,21.41,21.53,132602,0
2012-05-29,21.72,22.08,21.14,22.04,367303,0
2012-05-30,21.95,22.22,21.82,22.09,259866,0
2012-05-31,22.06,22.39,21.85,22.28,224665,0
2012-06-01,22.02,22.33,21.99,22.2,359234,0
2012-06-04,22.21,22.33,22.06,22.21,139572,0
2012-06-05,22.14,22.9,22,22.84,227923,0
2012-06-06,23,23.37,22.73,23.35,147239,0
2012-06-07,23.58,23.94,23.42,23.77,287265,0
2012-06-08,23.69,23.69,23.33,23.58,124702,0
2012-06-11,23.84,23.98,23.27,23.3,224074,0
2012-06-12,23.36,23.77,23.02,23.59,119019,0
2012-06-13,23.55,23.85,23,23.22,117860,0
2012-06-14,23.17,23.75,23.1,23.49,78680,0
2012-06-15,23.54,23.7,23.3,23.54,112825,0
2012-06-18,23.46,23.95,23.45,23.93,112098,0
2012-06-19,24.04,24.7,23.77,24.54,298958,0
2012-06-20,24.6,25.16,24.55,25.1,194747,0
2012-06-21,25.5,26,25.41,25.77,476042,0
2012-06-22,25.89,26.25,25.5,26.07,553590,0
2012-06-25,25.6,26.24,25.18,25.46,487671,0
2012-06-26,25.27,25.53,24.89,25.44,328574,0
2012-06-27,27.5,27.82,25.88,26.11,1203997,0
2012-06-28,26.01,26.04,25.3,25.95,370019,0
2012-06-29,26.41,26.41,26.02,26.31,213749,0
2012-07-02,26.44,26.46,25.79,25.99,290439,0
2012-07-03,25.99,26.24,25.771,26.1,203046,0
2012-07-05,26.09,26.45,25.8,25.85,182688,0
2012-07-06,25.58,25.69,25.17,25.36,182568,0
2012-07-09,25.21,25.46,24.84,25.35,289589,0
2012-07-10,25.48,25.74,24.78,24.92,180263,0
2012-07-11,24.99,25.03,23.88,24.35,272066,0
2012-07-12,24.18,24.18,23.55,23.73,213914,0
2012-07-13,23.77,25.16,23.77,25.1,260812,0
2012-07-16,25.28,25.28,24.6,24.9,184700,0
2012-07-17,24.94,25.7,24.51,24.63,73253,0
2012-07-18,24.53,25.04,24.5,24.69,100233,0
2012-07-19,24.72,25.04,24.69,24.87,100420,0
2012-07-20,24.72,25.03,24.52,24.74,199802,0
2012-07-23,24.39,24.39,23.84,23.85,98088,0
2012-07-24,23.84,23.88,22.57,22.97,191424,0
2012-07-25,23.13,23.41,22.95,23.3,85028,0
2012-07-26,23.65,23.97,23.06,23.29,99561,0
2012-07-27,23.32,23.84,23.09,23.77,125725,0
2012-07-30,23.74,23.96,23.32,23.56,86874,0
2012-07-31,23.5,23.7,23.19,23.36,130049,0
2012-08-01,23.43,23.5,22.46,22.58,163349,0
2012-08-02,22.5,22.59,21.97,22.23,109986,0
2012-08-03,22.38,23.13,22.38,22.89,110340,0
2012-08-06,22.96,23.4,22.95,23.18,145628,0
2012-08-07,23.37,23.91,23.27,23.67,146415,0
2012-08-08,23.65,24.2,23.4,24.15,139160,0
2012-08-09,24.18,24.88,24.05,24.69,220734,0
2012-08-10,24.63,24.8,24.47,24.58,110168,0
2012-08-13,24.5,24.5,23.71,23.86,82664,0
2012-08-14,23.9,24.08,23.27,23.47,142325,0
2012-08-15,23.27,23.64,23.121,23.31,117970,0
2012-08-16,23.26,23.86,23.05,23.78,156353,0
2012-08-17,23.69,24.01,23.65,23.84,70949,0
2012-08-20,23.76,24.16,23.53,24.15,164408,0
2012-08-21,24.3,24.87,24.25,24.46,159208,0
2012-08-22,24.37,24.59,23.71,23.75,116696,0
2012-08-23,23.65,23.91,23.021,23.37,116349,0
2012-08-24,23.28,23.879,23.11,23.74,107226,0
2012-08-27,23.84,24,23.51,23.66,90001,0
2012-08-28,23.62,23.99,23.605,23.89,62852,0
2012-08-29,23.91,24.12,23.73,23.99,55744,0
2012-08-30,23.82,23.94,23.34,23.38,77080,0
2012-08-31,23.57,23.96,23.33,23.86,70369,0
2012-09-04,23.81,24.23,23.502,24.02,162021,0
2012-09-05,24,24.24,23.88,24.22,158990,0
2012-09-06,23.36,23.7,21.56,22.68,770770,0
2012-09-07,22.86,23.57,22.68,23.37,301054,0
2012-09-10,23.15,23.305,22.63,22.795,219175,0
2012-09-11,22.75,23.1,22.371,22.45,160537,0
2012-09-12,22.55,22.55,22.035,22.2,207726,0
2012-09-13,22.2,23.08,22.12,22.66,117445,0
2012-09-14,22.75,23.16,22.51,23.02,130992,0
2012-09-17,22.9,23.09,22.68,22.93,124000,0
2012-09-18,22.69,22.88,22.58,22.79,85905,0
2012-09-19,22.87,23.21,22.65,23.05,92342,0
2012-09-20,22.93,23.15,22.662,23.02,82130,0
2012-09-21,22.8,23.15,22.76,22.97,205797,0
2012-09-24,22.95,23.9,22.792,23.73,228523,0
2012-09-25,23.81,23.81,23.3,23.51,177740,0
2012-09-26,23.27,23.58,23.27,23.41,116062,0
2012-09-27,23.51,23.59,23.26,23.49,136098,0
2012-09-28,23.46,23.67,23.283,23.455,127990,0
2012-10-01,23.5,24,23.39,23.94,182949,0
2012-10-02,23.97,23.97,23.48,23.84,168337,0
2012-10-03,23.92,24.08,23.55,24.06,170543,0
2012-10-04,24.1,24.3,23.82,24.3,173061,0
2012-10-05,24.4,24.64,24.2,24.3,216217,0
2012-10-08,24.19,24.2,23.82,24.02,101510,0
2012-10-09,23.91,24.15,23.7,23.97,202174,0
2012-10-10,24.06,24.09,23.86,24.02,127929,0
2012-10-11,23.83,24.21,23.74,23.76,146336,0
2012-10-12,23.82,23.88,23.17,23.4,160948,0
2012-10-15,23.47,23.71,23.26,23.61,62118,0
2012-10-16,23.77,23.78,23.43,23.64,100745,0
2012-10-17,23.6,24.04,23.49,23.88,109985,0
2012-10-18,23.87,23.87,23.49,23.53,64128,0
2012-10-19,23.4,23.61,22.72,22.78,171083,0
2012-10-22,22.75,22.98,22.5,22.89,97019,0
2012-10-23,22.7,22.91,22.62,22.7,68999,0
2012-10-24,22.77,22.98,22.36,22.4,103032,0
2012-10-25,22.49,22.63,21.96,22.15,161436,0
2012-10-26,22.22,22.22,21.8,21.95,83825,0
2012-10-31,22.17,22.22,21.94,21.99,134327,0
2012-11-01,22.07,22.88,22,22.3,280342,0
2012-11-02,22.31,22.68,21.95,21.97,212679,0
2012-11-05,22.04,22.65,21.955,22.63,78613,0
2012-11-06,22.85,23.14,22.48,22.6,162591,0
2012-11-07,22.585,22.585,21.75,21.8,129103,0
2012-11-08,21.79,21.79,20.98,21.16,172970,0
2012-11-09,20.42,21.33,20.07,21.26,194272,0
2012-11-12,21.29,21.9,21.01,21.84,123486,0
2012-11-13,21.78,21.9,21.03,21.23,115109,0
2012-11-14,21.23,21.23,20,20.09,160699,0
2012-11-15,20.04,20.409,19.63,19.97,226046,0
2012-11-16,19.94,19.97,19.25,19.82,1035100,0
2012-11-19,20.04,20.19,19.84,20.03,261920,0
2012-11-20,19.95,20.29,19.91,20.05,272434,0
2012-11-21,20.03,20.16,19.97,20.06,197816,0
2012-11-23,20.17,20.57,20.07,20.47,62492,0
2012-11-26,20.43,20.71,20.3,20.42,112551,0
2012-11-27,20.55,20.81,20.34,20.46,160570,0
2012-11-28,20.4,20.85,20.35,20.63,158788,0
2012-11-29,20.56,21.06,20.51,20.98,277885,0
2012-11-30,21.04,21.17,20.26,20.41,231878,0
2012-12-03,20.25,20.6,19.96,20.08,235258,0
2012-12-04,20.2,20.37,20.09,20.26,247218,0
2012-12-05,22.56,23.7,21.51,22.94,1489305,0
2012-12-06,23,23.192,22.7,22.85,343477,0
2012-12-07,23,23.123,22.19,22.37,289855,0
2012-12-10,22.36,22.71,22.32,22.68,213429,0
2012-12-11,23.14,23.28,22.96,23.04,190922,0
2012-12-12,23.21,23.33,22.765,22.81,166418,0
2012-12-13,22.75,22.92,22.27,22.57,252151,0
2012-12-14,22.7,22.72,22.04,22.22,221332,0
2012-12-17,22.24,22.47,21.87,22.065,217454,0
2012-12-18,22.19,22.35,22.04,22.1,265402,0
2012-12-19,22.06,22.24,22,22.05,443518,0
2012-12-20,22.13,22.3,21.99,22.07,265280,0
2012-12-21,21.78,21.99,21.25,21.63,739561,0
2012-12-24,21.45,21.985,21.43,21.61,142308,0
2012-12-26,21.72,21.88,21.35,21.64,93722,0
2012-12-27,21.57,21.79,21.48,21.71,134843,0
2012-12-28,21.58,22.14,21.55,21.64,151481,0
2012-12-31,21.72,21.79,21.25,21.74,149275,0
2013-01-02,22.26,22.589,22.06,22.28,160062,0
2013-01-03,22.34,22.51,22.08,22.44,103827,0
2013-01-04,22.58,22.86,22.443,22.63,127113,0
2013-01-07,22.45,22.54,21.84,21.97,127084,0
2013-01-08,22.03,22.26,21.49,21.57,234768,0
2013-01-09,21.55,21.966,21.4,21.78,231173,0
2013-01-10,21.93,22.41,21.66,22.3,171995,0
2013-01-11,22.31,22.33,21.4,21.74,246344,0
2013-01-14,21.63,21.94,21.29,21.92,222213,0
2013-01-15,21.8,22.2,21.65,22.09,93519,0
2013-01-16,21.98,22,21.62,21.72,118096,0
2013-01-17,21.75,21.92,21.688,21.82,116837,0
2013-01-18,21.88,22.13,21.7,22.02,96728,0
2013-01-22,22.03,22.24,21.81,22.21,106106,0
2013-01-23,22.22,22.66,21.94,22.63,279945,0
2013-01-24,22.62,22.94,22.54,22.85,259746,0
2013-01-25,22.91,23.01,22.75,22.93,149783,0
2013-01-28,22.93,22.93,22.62,22.69,141764,0
2013-01-29,22.75,22.84,22.3,22.48,178317,0
2013-01-30,22.52,22.52,21.46,21.69,257105,0
2013-01-31,21.7,21.88,21.45,21.65,185893,0
2013-02-01,21.79,21.79,21.51,21.66,184390,0
2013-02-04,21.67,21.68,21.14,21.24,353023,0
2013-02-05,21.46,21.71,21.26,21.57,138320,0
2013-02-06,21.48,21.66,21.33,21.44,161140,0
2013-02-07,21.5,22.22,21.39,22.13,183612,0
2013-02-08,22.21,22.55,22.11,22.34,161886,0
2013-02-11,22.45,22.85,22.36,22.74,271567,0
2013-02-12,22.73,23.039,22.53,22.75,194535,0
2013-02-13,22.88,23.18,22.65,22.83,226617,0
2013-02-14,22.8,22.81,22.332,22.38,230509,0
2013-02-15,22.43,22.507,22.25,22.43,104761,0
2013-02-19,22.56,23.04,22.551,22.97,218948,0
2013-02-20,23,23.06,22.5,22.51,163234,0
2013-02-21,22.45,22.45,22.04,22.13,147270,0
2013-02-22,22.13,22.49,22.11,22.48,135116,0
2013-02-25,22.54,22.55,21.99,22.01,128537,0
2013-02-26,22.12,22.16,21.931,22.03,97292,0
2013-02-27,22.09,22.34,21.96,22.08,129600,0
2013-02-28,22.04,22.5,21.86,22.12,187660,0
2013-03-01,22.1,22.15,21.8,22.03,123595,0
2013-03-04,22,22.098,21.68,21.85,146960,0
2013-03-05,21.92,22.1,21.68,21.69,627083,0
2013-03-06,17,19.96,16.98,19.57,4568801,0
2013-03-07,19.49,19.49,18.8,18.89,1080830,0
2013-03-08,18.9,19.25,18.8,19.01,407761,0
2013-03-11,19.05,19.35,19.02,19.3,333032,0
2013-03-12,19.29,19.464,19.02,19.1,307564,0
2013-03-13,19.11,19.33,18.99,19.14,240900,0
2013-03-14,19.24,19.325,19.14,19.32,338317,0
2013-03-15,19.4,19.65,19.25,19.46,374045,0
2013-03-18,19.26,19.49,19.06,19.17,285839,0
2013-03-19,19.2,19.28,18.82,19.13,253063,0
2013-03-20,19.18,19.29,18.91,19.16,277864,0
2013-03-21,19.09,19.15,18.9,18.91,331828,0
2013-03-22,18.9,18.94,18.31,18.53,298163,0
2013-03-25,18.54,18.64,18.1,18.43,189320,0
2013-03-26,18.48,18.5,18.04,18.19,331693,0
2013-03-27,18.06,18.11,17.85,18.1,352382,0
2013-03-28,18.06,18.18,17.92,18.13,203937,0
2013-04-01,18.13,18.15,17.97,18.07,306076,0
2013-04-02,18.09,18.16,17.93,17.98,324449,0
2013-04-03,17.96,18.15,17.91,18.02,274059,0
2013-04-04,18,18.09,17.69,18.04,325052,0
2013-04-05,17.84,18.12,17.74,18.12,226915,0
2013-04-08,18.17,18.17,17.74,18.12,241824,0
2013-04-09,18.34,18.87,18.34,18.45,242227,0
2013-04-10,18.55,18.553,18.2,18.28,162020,0
2013-04-11,18.2,18.4,18.05,18.22,136149,0
2013-04-12,18.16,18.32,18.12,18.18,130468,0
2013-04-15,18.17,18.33,17.97,18.13,315143,0
2013-04-16,18.28,18.34,17.92,18.04,278809,0
2013-04-17,17.88,18.21,17.818,18.08,250100,0
2013-04-18,18.27,18.39,17.91,18.02,250713,0
2013-04-19,18.07,18.2,17.92,18.05,205008,0
2013-04-22,18,18.2,17.87,18.07,160735,0
2013-04-23,18.16,18.44,18.12,18.4,152394,0
2013-04-24,18.5,18.66,18.35,18.57,149307,0
2013-04-25,18.66,19.04,18.66,18.89,185418,0
2013-04-26,18.91,19.04,18.78,18.97,218041,0
2013-04-29,18.96,19.11,18.88,19.01,120465,0
2013-04-30,19.06,19.59,19,19.36,214987,0
2013-05-01,19.32,19.49,19.24,19.31,181967,0
2013-05-02,19.31,19.76,19.31,19.73,181356,0
2013-05-03,19.88,20.33,19.85,19.88,165846,0
2013-05-06,19.88,20.75,19.87,20.44,205829,0
2013-05-07,20.5,20.59,19.85,20.08,189624,0
2013-05-08,20.08,20.24,19.85,19.97,146307,0
2013-05-09,20.33,20.38,20.02,20.16,329565,0
2013-05-10,20.25,20.359,19.85,19.88,172104,0
2013-05-13,19.82,20.157,19.56,19.88,255462,0
2013-05-14,19.85,20.56,19.85,20.01,396779,0
2013-05-15,20,20.25,20,20.08,171022,0
2013-05-16,20,20.25,20,20.1,176488,0
2013-05-17,20.12,20.38,20.03,20.13,152627,0
2013-05-20,20.13,20.69,20.12,20.58,169634,0
2013-05-21,20.65,20.81,20.19,20.3,164886,0
2013-05-22,20.32,20.47,19.8,19.86,230411,0
2013-05-23,19.69,20.13,19.52,20.1,131175,0
2013-05-24,20.08,20.43,20,20.42,90033,0
2013-05-28,20.66,20.98,20.66,20.87,218511,0
2013-05-29,20.77,20.98,20.62,20.83,77679,0
2013-05-30,20.84,21.37,20.81,20.98,233932,0
2013-05-31,20.73,20.85,20.01,20.07,246058,0
2013-06-03,20.1,20.36,19.83,20.23,436213,0
2013-06-04,20.23,20.34,19.85,20.33,317887,0
2013-06-05,20.27,20.314,19.89,20.24,233737,0
2013-06-06,20.19,20.28,19.7,19.82,227625,0
2013-06-07,19.87,20,19.64,19.81,162556,0
2013-06-10,19.79,20,19.68,19.96,133981,0
2013-06-11,19.87,20,19.71,19.82,226735,0
2013-06-12,19.91,20,19.61,19.74,279731,0
2013-06-13,19.75,19.895,19.6,19.68,229166,0
2013-06-14,19.62,19.945,19.56,19.61,166784,0
2013-06-17,19.73,19.81,19.62,19.7,212926,0
2013-06-18,19.67,19.8,19.57,19.75,263811,0
2013-06-19,19.75,19.85,19.58,19.67,163074,0
2013-06-20,19.56,19.73,19.35,19.42,237768,0
2013-06-21,19.5,19.629,19.25,19.61,244373,0
2013-06-24,19.57,19.62,19.3,19.36,184237,0
2013-06-25,19.51,19.7,19.4,19.58,286714,0
2013-06-26,20.45,20.49,19.76,20.06,946681,0
2013-06-27,19.99,20.178,19.88,20.14,402389,0
2013-06-28,20.03,20.19,19.93,20.18,709030,0
2013-07-01,20.18,20.48,20.01,20.205,248169,0
2013-07-02,20.08,20.15,19.61,19.9,183284,0
2013-07-03,19.79,19.92,19.62,19.91,58664,0
2013-07-05,19.97,20.08,19.9,20,98689,0
2013-07-08,20.09,20.31,20.01,20.25,114163,0
2013-07-09,20.35,20.45,20.28,20.43,83212,0
2013-07-10,20.45,20.74,20.34,20.71,107092,0
2013-07-11,20.75,21.11,20.526,20.99,150043,0
2013-07-12,20.93,21,20.45,20.58,131967,0
2013-07-15,20.75,20.92,20.5,20.89,102206,0
2013-07-16,20.86,20.98,20.62,20.65,92854,0
2013-07-17,21.35,23.85,21.1,23.57,1098022,0
2013-07-18,23.54,23.97,22.48,22.94,454305,0
2013-07-19,22.83,23.17,22.76,22.8,216867,0
2013-07-22,22.85,23.262,22.76,23.12,306871,0
2013-07-23,23.23,23.34,22.65,22.89,163588,0
2013-07-24,22.96,23.18,22.67,22.88,198108,0
2013-07-25,22.82,23.17,22.63,22.86,192700,0
2013-07-26,22.75,22.75,22.36,22.66,254290,0
2013-07-29,22.66,22.66,22.22,22.38,168656,0
2013-07-30,22.4,22.66,22.3,22.44,125915,0
2013-07-31,22.41,22.75,22.3,22.61,137119,0
2013-08-01,22.75,23,22.59,22.88,118066,0
2013-08-02,22.84,23.11,22.8,22.9,91208,0
2013-08-05,22.92,23.56,22.771,23.45,124958,0
2013-08-06,23.37,23.37,23.09,23.22,94640,0
2013-08-07,23.13,23.19,22.87,22.99,94361,0
2013-08-08,23.1,23.15,22.84,22.98,70155,0
2013-08-09,23.01,23.01,22.62,22.75,88029,0
2013-08-12,22.8,22.85,22.46,22.69,132390,0
2013-08-13,22.73,23.12,22.46,23.03,133317,0
2013-08-14,23,23.39,22.91,23.08,90609,0
2013-08-15,22.99,22.99,22.32,22.45,177022,0
2013-08-16,22.77,22.88,22.32,22.56,107304,0
2013-08-19,22.54,22.67,22.08,22.1,109109,0
2013-08-20,22.32,23.3,22.15,22.97,281789,0
2013-08-21,23.01,23.431,22.16,22.3,146436,0
2013-08-22,22.3,22.67,22.3,22.66,62876,0
2013-08-23,22.63,22.89,22.45,22.65,130205,0
2013-08-26,22.63,23.08,22.6,22.71,114320,0
2013-08-27,22.61,22.73,22.15,22.17,217968,0
2013-08-28,22.13,22.36,20.78,22.02,701937,0
2013-08-29,22.01,22.25,21.88,22.01,152014,0
2013-08-30,21.99,22.16,21.82,21.91,146102,0
2013-09-03,22.05,22.48,21.92,22.09,166109,0
2013-09-04,22.25,22.3,22.06,22.12,154368,0
2013-09-05,22.21,22.3,21.99,21.99,159570,0
2013-09-06,22.12,22.5,21.86,22.32,128494,0
2013-09-09,22.46,22.66,22.29,22.46,149735,0
2013-09-10,22.65,23.22,22.5,22.74,260636,0
2013-09-11,22.74,23.32,22.65,23.17,222375,0
2013-09-12,23.24,23.45,23.13,23.22,121730,0
2013-09-13,23.3,23.47,22.9,23.26,109716,0
2013-09-16,23.29,23.4,22.97,23.12,220154,0
2013-09-17,23.08,23.26,23.07,23.1,126208,0
2013-09-18,23.05,23.14,22.65,22.94,174373,0
2013-09-19,22.92,23.48,22.85,23.38,133865,0
2013-09-20,23.38,23.38,22.82,22.86,237734,0
2013-09-23,22.96,22.96,22.42,22.49,147789,0
2013-09-24,22.53,22.72,22.3,22.71,266600,0
2013-09-25,22.75,22.889,22.4,22.59,176556,0
2013-09-26,22.57,23.06,22.49,22.94,153500,0
2013-09-27,22.83,23.02,22.72,22.94,102855,0
2013-09-30,22.76,23.3,22.73,23.1,181800,0
2013-10-01,23.1,23.24,22.87,23.15,190200,0
2013-10-02,23.14,23.14,22.78,22.94,89300,0
2013-10-03,22.98,23.02,22.21,22.42,106800,0
2013-10-04,22.4,22.79,22.4,22.6,93400,0
2013-10-07,22.44,22.67,22.29,22.45,248900,0
2013-10-08,22.45,22.54,21.86,21.95,146100,0
2013-10-09,21.95,22.06,21.66,21.92,176089,0
2013-10-10,22.11,23.09,21.966,22.96,151451,0
2013-10-11,22.98,23.739,22.85,23.68,160318,0
2013-10-14,23.55,23.77,23.28,23.75,147582,0
2013-10-15,23.75,24.06,23.55,23.65,241508,0
2013-10-16,23.72,23.97,23.66,23.79,119400,0
2013-10-17,23.76,24.57,23.68,24.57,177200,0
2013-10-18,24.73,25.01,24.6,24.98,168700,0
2013-10-21,25.06,25.15,24.58,24.74,107300,0
2013-10-22,24.78,25.01,24.68,24.75,98900,0
2013-10-23,24.73,25.91,24.62,25.89,255594,0
2013-10-24,25.99,26.5,25.99,26.44,156700,0
2013-10-25,26.32,26.5,26.01,26.42,126709,0
2013-10-28,26.39,26.83,26.14,26.73,122800,0
2013-10-29,26.85,27.25,26.69,26.96,116300,0
2013-10-30,27,27.48,26.97,27.36,203400,0
2013-10-31,27.28,27.65,27.08,27.11,184600,0
2013-11-01,27.27,27.59,26.9,27.15,165700,0
2013-11-04,27.15,27.53,27.07,27.48,140460,0
2013-11-05,27.42,28.57,27.38,27.99,304200,0
2013-11-06,28.23,28.6,28,28.25,177000,0
2013-11-07,28.38,28.57,27.71,27.74,176800,0
2013-11-08,27.74,28.28,27.61,27.83,214500,0
2013-11-11,27.86,28.07,27.52,27.86,74074,0
2013-11-12,27.86,27.9,27.35,27.51,144100,0
2013-11-13,27.25,27.48,27.01,27.28,139000,0
2013-11-14,27.32,27.48,27.17,27.24,127600,0
2013-11-15,27.2,27.5,27.18,27.33,133100,0
2013-11-18,27.55,27.73,27.27,27.49,318200,0
2013-11-19,27.6,27.76,27.4,27.51,321282,0
2013-11-20,27.6,27.61,27.14,27.22,104300,0
2013-11-21,27.38,27.55,27.22,27.27,147300,0
2013-11-22,27.27,27.54,27.109,27.49,159931,0
2013-11-25,27.46,27.63,27.34,27.45,94900,0
2013-11-26,27.51,27.61,26.73,26.92,222600,0
2013-11-27,29,30.55,27.69,29.76,1073500,0
2013-11-29,29.75,30.494,29.56,30.17,247025,0
2013-12-02,30.5,31.5,29.74,29.91,273500,0
2013-12-03,29.95,30.12,29.28,29.56,320081,0
2013-12-04,30.45,30.6,29.42,29.75,359800,0
2013-12-05,29.76,29.99,29.36,29.82,140700,0
2013-12-06,29.97,30.05,29.53,29.55,267700,0
2013-12-09,29.66,30.16,29.29,29.57,600065,0
2013-12-10,29.7,29.75,28.67,28.7,236400,0
2013-12-11,28.7,28.81,28.07,28.13,183900,0
2013-12-12,28.07,28.36,27.11,27.45,294595,0
2013-12-13,27.42,28.31,27.17,28.03,281900,0
2013-12-16,28.42,28.96,28.23,28.8,193799,0
2013-12-17,28.88,28.97,28.34,28.48,149900,0
2013-12-18,28.45,28.65,28.06,28.49,160200,0
2013-12-19,28.49,28.68,28.3,28.36,85700,0
2013-12-20,28.34,28.44,28,28.35,310900,0
2013-12-23,28.41,28.63,28.18,28.35,170900,0
2013-12-24,28.61,28.86,28.05,28.73,106657,0
2013-12-26,28.79,29.09,28.19,28.41,205600,0
2013-12-27,28.58,28.58,28.23,28.5,151600,0
2013-12-30,28.76,29.13,28.57,28.77,280600,0
2013-12-31,29.18,29.43,28.81,29.14,481000,0
2014-01-02,29.25,29.41,28.14,28.17,335867,0
2014-01-03,28.25,28.65,28.25,28.5,256288,0
2014-01-06,28.85,29,27.71,28.09,266800,0
2014-01-07,28.34,28.47,27.75,28,281100,0
2014-01-08,28.12,28.26,27.34,28,259400,0
2014-01-09,28.09,28.19,27.78,27.97,216200,0
2014-01-10,28.01,28.19,27.68,27.99,191600,0
2014-01-13,29.72,29.86,29.27,29.49,853400,0
2014-01-14,29.76,29.91,29.4,29.49,382800,0
2014-01-15,29.71,30.82,29.5,30.11,482900,0
2014-01-16,30.23,30.6,29.917,30.06,187630,0
2014-01-17,30,30.46,29.83,29.91,167800,0
2014-01-21,30.5,30.6,30.07,30.38,306900,0
2014-01-22,30.53,31.2,30.47,30.98,234900,0
2014-01-23,30.97,30.98,30.3,30.52,179300,0
2014-01-24,30.32,30.65,29.19,29.23,256100,0
2014-01-27,29.23,29.24,28.05,28.36,260300,0
2014-01-28,28.36,28.94,28.25,28.88,184000,0
2014-01-29,29.2,29.2,28.46,28.55,176100,0
2014-01-30,28.74,29.33,28.5,29.02,249700,0
2014-01-31,28.71,30.16,28.6,29.82,259300,0
2014-02-03,29.82,29.93,27.86,28.22,365496,0
2014-02-04,28.39,28.819,27.962,28.22,234832,0
2014-02-05,28.23,28.34,27.34,27.51,175720,0
2014-02-06,27.55,28.363,27.46,27.92,147645,0
2014-02-07,28.71,31.27,28.51,29.72,468943,0
2014-02-10,29.81,30.12,29.23,29.82,286887,0
2014-02-11,29.76,30.48,29.58,30.03,196246,0
2014-02-12,30.03,30.4,29.7,30.01,183472,0
2014-02-13,29.65,31.34,29.5,31.21,226661,0
2014-02-14,31.25,31.69,31.01,31.5,198689,0
2014-02-18,31.7,32.7,31.43,32.54,333601,0
2014-02-19,32.5,32.96,31.26,31.41,321926,0
2014-02-20,31.35,33.12,31.35,32.94,277819,0
2014-02-21,33.11,33.216,32.43,32.98,216519,0
2014-02-24,33.07,34.25,33.07,33.25,347959,0
2014-02-25,33.37,33.535,32.51,32.99,234933,0
2014-02-26,33.01,33.23,32.51,32.71,217815,0
2014-02-27,32.65,32.95,31.67,31.88,331989,0
2014-02-28,31.77,32,31.14,31.24,349229,0
2014-03-03,31,31.095,30.27,30.72,492300,0
2014-03-04,31.57,32.16,31.33,31.74,930755,0
2014-03-05,34.18,38.96,33.8,38.51,3041999,0
2014-03-06,39.47,39.5,36.3,36.78,1281219,0
2014-03-07,36.99,37,34.8,36,863799,0
2014-03-10,35.83,36.72,34.59,36.28,463553,0
2014-03-11,36.4,37.07,35.61,35.75,387440,0
2014-03-12,35.65,37.963,35.08,37.03,683513,0
2014-03-13,37.98,38,36.14,36.79,487659,0
2014-03-14,36.8,37.69,36.8,37.22,396325,0
2014-03-17,37.59,37.75,36.43,36.97,838909,0
2014-03-18,36.99,38.73,36.9,38.7,516418,0
2014-03-19,38.85,39.84,38.5,38.71,552041,0
2014-03-20,38.5,38.92,38,38.78,305608,0
2014-03-21,39.27,40.5,38.77,39.25,781697,0
2014-03-24,39.67,40.63,39,40.22,556775,0
2014-03-25,40.32,41.35,40.32,41.09,796770,0
2014-03-26,41.3,41.45,40.14,40.74,715500,0
2014-03-27,40.71,40.71,38.54,38.89,567164,0
2014-03-28,38.82,40.144,38.76,39.19,535794,0
2014-03-31,39.6,40.73,39.31,40.25,459345,0
2014-04-01,40.81,41.14,39.68,40.99,450497,0
2014-04-02,41.07,41.67,40.89,41.39,253881,0
2014-04-03,41.33,41.33,39.29,39.5,446760,0
2014-04-04,39.59,39.96,37.25,37.37,546098,0
2014-04-07,37.01,37.44,35.8,36.17,591679,0
2014-04-08,36.18,36.84,35.51,36.16,363836,0
2014-04-09,36.45,37.61,36.32,37.43,286460,0
2014-04-10,37.44,37.9,35.05,35.59,348638,0
2014-04-11,35.08,35.58,34.35,34.89,390745,0
2014-04-14,35,35.99,34.53,35.12,560778,0
2014-04-15,35.29,36.24,34.41,35.46,339708,0
2014-04-16,35.77,35.881,35.13,35.77,229912,0
2014-04-17,35.67,36.68,35.605,36.28,220635,0
2014-04-21,36.44,36.97,36.02,36.77,209097,0
2014-04-22,36.84,36.96,35.75,35.85,245135,0
2014-04-23,35.82,36.15,35.13,35.9,171319,0
2014-04-24,36.17,36.17,34.28,35.31,286900,0
2014-04-25,35.04,35.04,33.47,33.79,426742,0
2014-04-28,33.83,34.369,32.5,33.26,285458,0
2014-04-29,33.5,33.86,33.1,33.49,147134,0
2014-04-30,33.38,33.94,32.71,33.77,290811,0
2014-05-01,33.65,34.24,33.06,33.836,311068,0
2014-05-02,34.12,34.21,33.41,33.67,215680,0
2014-05-05,33.25,34.23,33.1,34,169809,0
2014-05-06,33.87,34.09,33.28,33.3,291080,0
2014-05-07,33.22,33.31,32.21,33.03,217207,0
2014-05-08,32.96,33.28,32.11,32.21,212248,0
2014-05-09,32.13,33.24,31.82,33.11,307035,0
2014-05-12,33.89,35.17,33.73,34.83,360703,0
2014-05-13,34.93,35.13,34.1,34.18,286400,0
2014-05-14,34.05,34.05,33.045,33.21,181509,0
2014-05-15,33.08,33.11,32.04,32.43,224161,0
2014-05-16,32.55,32.55,31.16,31.53,320919,0
2014-05-19,31.05,32.29,31.05,31.79,211469,0
2014-05-20,31.88,31.88,30.3,30.85,358464,0
2014-05-21,30.97,31.27,30.2,30.68,187484,0
2014-05-22,30.72,31.66,30.68,31.54,190653,0
2014-05-23,31.5,32.57,31.5,32.53,226649,0
2014-05-27,32.85,32.93,32.09,32.28,151783,0
2014-05-28,32.22,32.68,32.1,32.44,134323,0
2014-05-29,32.68,32.817,31.706,32.09,204284,0
2014-05-30,32.08,32.48,31.86,32.12,158352,0
2014-06-02,32.24,32.58,31.9,32.07,163651,0
2014-06-03,32,32.25,31.482,31.94,130586,0
2014-06-04,31.76,32.59,31.598,32.26,131168,0
2014-06-05,32.43,33.32,32.18,33.19,171954,0
2014-06-06,33.46,33.77,33.19,33.42,148289,0
2014-06-09,33.29,34.14,33.29,33.84,142083,0
2014-06-10,34.44,35.49,33.69,35.43,361100,0
2014-06-11,36.16,36.5,34.54,34.76,320650,0
2014-06-12,34.62,34.99,34.05,34.2,189401,0
2014-06-13,34.34,34.68,33.88,34.64,148300,0
2014-06-16,34.82,35.19,34.51,34.75,186923,0
2014-06-17,33.79,33.79,32.69,32.93,451590,0
2014-06-18,32.99,33.21,32.055,32.21,330435,0
2014-06-19,32.27,32.43,31.31,31.5,484311,0
2014-06-20,31.52,31.83,31.31,31.42,318690,0
2014-06-23,31.65,32.3,31.15,31.82,279585,0
2014-06-24,31.67,32.62,31.22,31.56,407507,0
2014-06-25,31.6,31.91,31.17,31.88,249165,0
2014-06-26,31.87,31.92,31.22,31.38,183814,0
2014-06-27,31.24,31.708,31.23,31.39,394401,0
2014-06-30,31.51,31.85,31.19,31.8,201505,0
2014-07-01,31.85,33.28,31.85,33.19,372360,0
2014-07-02,33.19,33.43,31.89,32.07,373300,0
2014-07-03,32.13,32.46,31.71,31.99,93940,0
2014-07-07,32.1,32.22,31.12,31.54,476550,0
2014-07-08,31.52,31.74,30.3,30.96,792755,0
2014-07-09,32.99,36.45,32.67,35.05,3115259,0
2014-07-10,34.17,34.74,33.26,34.15,889221,0
2014-07-11,34.33,34.52,33.39,33.43,446982,0
2014-07-14,33.5,35.81,33.43,35.33,841747,0
2014-07-15,35.49,35.931,34.34,34.4,341231,0
2014-07-16,35,35.22,34.16,34.39,293999,0
2014-07-17,34.35,34.5,33.05,33.07,351361,0
2014-07-18,33.17,34.32,33.17,33.8,276023,0
2014-07-21,33.64,33.93,32.99,33.82,349757,0
2014-07-22,34.01,34.69,33.84,34.07,290176,0
2014-07-23,34.26,34.41,33.42,33.77,231415,0
2014-07-24,33.8,33.99,32.92,33.15,200429,0
2014-07-25,32.99,33.18,32.5,32.58,243929,0
2014-07-28,32.87,32.87,31.66,32.4,281910,0
2014-07-29,32.4,32.86,32.39,32.6,221552,0
2014-07-30,32.84,32.88,32.08,32.71,211015,0
2014-07-31,32.3,32.59,31.37,31.49,290111,0
2014-08-01,31.48,32.03,30.5,31.27,287322,0
2014-08-04,31.46,31.587,30.44,30.91,265133,0
2014-08-05,30.68,31.42,30.48,30.69,230061,0
2014-08-06,30.5,30.96,30.25,30.26,214225,0
2014-08-07,30.47,30.5,29.461,30.11,319204,0
2014-08-08,30.18,30.92,29.82,30.89,279888,0
2014-08-11,31.05,31.85,30.703,31.35,202824,0
2014-08-12,31.25,31.78,30.531,30.72,178341,0
2014-08-13,30.9,31.36,30.745,31.13,211016,0
2014-08-14,31.13,31.87,30.75,31.19,217020,0
2014-08-15,31.44,31.59,30.61,31.1,117327,0
2014-08-18,31.28,32.16,31.27,32.14,222121,0
2014-08-19,32.21,32.48,31.57,31.69,259229,0
2014-08-20,31.55,31.82,31.34,31.69,128290,0
2014-08-21,32,32,31.11,31.76,135110,0
2014-08-22,31.63,31.84,31.32,31.68,104787,0
2014-08-25,31.99,32.14,31.43,31.73,159666,0
2014-08-26,31.76,32.11,31.73,31.98,127175,0
2014-08-27,32.15,32.223,31.56,31.6,166021,0
2014-08-28,31.31,31.7,31.1,31.35,110100,0
2014-08-29,31.45,31.61,31.1,31.54,174589,0
2014-09-02,31.8,33.5,31.62,33.29,472350,0
2014-09-03,33.57,33.74,32.48,33.65,611751,0
2014-09-04,32.25,33.85,30.23,30.56,1069962,0
2014-09-05,30.56,30.837,29.99,30.09,534200,0
2014-09-08,30.05,30.73,30,30.61,361814,0
2014-09-09,30.53,31.21,30.36,30.81,324276,0
2014-09-10,30.72,31.5,30.69,31.39,249213,0
2014-09-11,31.18,32.15,30.91,31.82,380439,0
2014-09-12,31.75,31.825,31.11,31.3,244602,0
2014-09-15,31.32,31.94,30.91,31.8,251203,0
2014-09-16,31.67,31.74,30.94,31.35,183781,0
2014-09-17,31.31,31.79,31.1,31.44,199669,0
2014-09-18,31.47,31.662,31.125,31.37,120663,0
2014-09-19,31.45,31.5,30.37,30.44,299907,0
2014-09-22,30.35,30.38,29.96,30.02,215495,0
2014-09-23,29.92,30.13,29.14,29.49,328447,0
2014-09-24,29.63,30.41,29.22,30.4,317457,0
2014-09-25,30.41,30.95,30.08,30.37,318144,0
2014-09-26,30.75,31.32,30.3,31.23,296451,0
2014-09-29,30.72,31.23,30.2,30.47,237533,0
2014-09-30,30.58,30.845,29.98,30.07,199563,0
2014-10-01,30.02,30.02,28.69,29.26,319963,0
2014-10-02,29.25,29.53,28.61,29.26,269986,0
2014-10-03,29.6,30.25,29.52,30.08,210957,0
2014-10-06,30.06,30.49,29.16,29.61,241024,0
2014-10-07,29.39,29.4,28.24,28.25,314386,0
2014-10-08,28.47,29.29,28.01,28.85,329384,0
2014-10-09,28.73,28.73,28,28.2,271110,0
2014-10-10,28.01,28.441,27.68,27.75,310126,0
2014-10-13,27.75,28.12,27.2,27.29,236562,0
2014-10-14,27.58,28.69,27.4,28.3,194059,0
2014-10-15,27.92,28.79,27.82,28.74,279202,0
2014-10-16,27.92,29.49,27.82,29.295,194790,0
2014-10-17,29.75,29.77,28.17,28.2,250852,0
2014-10-20,27.94,28.57,27.91,28.45,175998,0
2014-10-21,28.57,28.92,28.49,28.77,123034,0
2014-10-22,28.8,28.98,28.11,28.15,171885,0
2014-10-23,28.48,29.37,28.31,28.99,231739,0
2014-10-24,29.09,29.36,28.79,29.25,115107,0
2014-10-27,29,29,28.27,28.72,129035,0
2014-10-28,28.95,30.1,28.836,29.98,193704,0
2014-10-29,30.24,30.25,29.53,29.91,99386,0
2014-10-30,29.71,30.64,29.71,30.27,143589,0
2014-10-31,30.78,30.96,30.36,30.65,134613,0
2014-11-03,30.57,30.76,30.09,30.28,152761,0
2014-11-04,30.17,30.57,30.05,30.19,98119,0
2014-11-05,30.46,30.87,30.01,30.36,135474,0
2014-11-06,30.5,30.774,30.28,30.46,117532,0
2014-11-07,30.35,30.49,29.62,29.81,159838,0
2014-11-10,28.75,29.31,28.35,29.3,228488,0
2014-11-11,29.38,29.97,29.1,29.46,124108,0
2014-11-12,29.5,29.95,29.36,29.77,180228,0
2014-11-13,29.74,30.17,29.39,29.81,141053,0
2014-11-14,29.77,29.85,29.1,29.18,197362,0
2014-11-17,29.18,29.3,28.83,29.03,140323,0
2014-11-18,29.16,29.99,29.13,29.775,162446,0
2014-11-19,29.8,29.8,28.96,29.17,136087,0
2014-11-20,30,30,28.83,29.67,122070,0
2014-11-21,30.02,30.2,29.52,29.62,121066,0
2014-11-24,29.54,30.089,29.52,29.97,151511,0
2014-11-25,30,30.78,29.75,30.68,282762,0
2014-11-26,28.75,29.74,27.471,28.24,1252783,0
2014-11-28,28.2,28.2,27.14,27.71,373033,0
2014-12-01,27.44,27.44,26.04,26.32,393060,0
2014-12-02,26.21,26.94,26.15,26.65,213914,0
2014-12-03,26.75,27.41,26.51,26.99,217658,0
2014-12-04,26.91,27.35,26.5,27.07,207932,0
2014-12-05,27.12,27.9,27.04,27.74,180436,0
2014-12-08,27.66,27.9,26.93,27.23,235001,0
2014-12-09,26.84,27.92,26.56,27.9,210534,0
2014-12-10,27.7,27.87,26.95,27.12,286666,0
2014-12-11,27.19,27.475,26.9,27.03,255702,0
2014-12-12,26.68,26.98,26.44,26.76,325414,0
2014-12-15,26.86,27,26.43,26.67,239864,0
2014-12-16,26.65,27.16,26.49,26.79,274005,0
2014-12-17,26.82,27.53,26.585,27.49,231400,0
2014-12-18,27.83,27.92,27,27.9,298402,0
2014-12-19,28,28.36,27.35,28.26,445016,0
2014-12-22,28.24,28.24,27.16,27.58,205443,0
2014-12-23,27.7,27.79,27.4,27.5,139435,0
2014-12-24,27.53,27.74,27.3,27.39,73780,0
2014-12-26,27.4,27.877,27.37,27.82,101468,0
2014-12-29,27.73,28.15,27.605,28.12,159557,0
2014-12-30,27.88,28.2,27.88,27.94,195295,0
2014-12-31,27.66,27.891,27.15,27.25,181013,0
2015-01-02,27.38,27.88,26.65,26.95,142561,0
2015-01-05,26.68,26.832,25.77,26.2,229271,0
2015-01-06,26.28,26.28,24.73,25.46,259408,0
2015-01-07,25.74,25.95,25.118,25.49,285733,0
2015-01-08,25.69,26.25,25.56,25.84,217205,0
2015-01-09,25.8,26.41,25.57,26.14,158169,0
2015-01-12,26.06,26.24,25.26,25.35,120894,0
2015-01-13,25.65,26.14,25.28,25.68,122124,0
2015-01-14,25.38,25.9,25.32,25.76,151202,0
2015-01-15,26.1,26.1,25.11,25.26,142208,0
2015-01-16,25.19,25.5,24.88,25.17,194758,0
2015-01-20,25.13,25.8,24.8,25.46,365892,0
2015-01-21,25.35,25.68,24.85,25.1,126156,0
2015-01-22,25.28,25.9,24.855,25.86,189842,0
2015-01-23,25.84,26,25.5,25.7,113383,0
2015-01-26,25.71,25.77,25.21,25.69,126073,0
2015-01-27,25.35,25.71,25.33,25.53,97765,0
2015-01-28,25.86,25.91,25.26,25.41,241804,0
2015-01-29,25.35,26.11,25.21,25.96,150123,0
2015-01-30,25.82,26,25.58,25.59,203492,0
2015-02-02,25.69,26.03,25.43,25.96,136832,0
2015-02-03,26.04,27.032,26,26.97,155788,0
2015-02-04,26.85,27.13,26.58,26.71,154026,0
2015-02-05,26.77,27.16,26.66,27.04,153918,0
2015-02-06,26.97,27.3,26.82,27.21,173874,0
2015-02-09,27.18,27.58,26.48,26.71,201260,0
2015-02-10,27,27.24,26.14,26.33,91939,0
2015-02-11,26.21,26.7,25.94,26.3,266257,0
2015-02-12,26.42,26.646,26.15,26.49,163140,0
2015-02-13,26.5,26.97,26.44,26.86,71250,0
2015-02-17,27,27.69,27,27.47,192153,0
2015-02-18,27.5,28.18,27.37,27.69,146298,0
2015-02-19,27.71,28.19,27.71,27.93,117113,0
2015-02-20,27.96,28.12,27.645,27.88,96051,0
2015-02-23,27.78,28.32,27.56,28.13,120355,0
2015-02-24,28.1,28.5,28,28.25,111932,0
2015-02-25,28.18,28.43,27.68,27.93,81868,0
2015-02-26,27.98,27.98,27.32,27.53,93354,0
2015-02-27,27.41,27.78,27.312,27.41,87977,0
2015-03-02,27.45,28.16,27.35,28.11,121000,0
2015-03-03,27.78,28.2,27.5,28.06,203400,0
2015-03-04,28.24,28.92,25.31,25.65,643400,0
2015-03-05,25.75,26.33,25.56,25.8,210500,0
2015-03-06,25.69,25.93,25.5,25.51,114600,0
2015-03-09,25.55,25.77,25.34,25.64,111800,0
2015-03-10,25.43,25.58,25.14,25.44,117800,0
2015-03-11,25.47,25.78,25.37,25.62,95000,0
2015-03-12,25.86,26.25,25.23,25.73,127100,0
2015-03-13,25.61,25.85,25,25.58,164500,0
2015-03-16,25.69,25.84,25.55,25.66,120700,0
2015-03-17,25.46,25.91,25.29,25.81,117900,0
2015-03-18,25.74,26.65,25.44,26.32,197100,0
2015-03-19,26.2,26.54,26.08,26.44,118500,0
2015-03-20,26.6,26.97,26.2,26.85,207400,0
2015-03-23,26.89,26.98,26.71,26.92,86500,0
2015-03-24,26.9,27.31,26.81,27.17,211100,0
2015-03-25,27.3,27.31,26.9,26.94,131300,0
2015-03-26,26.9,27.04,26.39,26.6,105800,0
2015-03-27,26.59,26.62,26.28,26.53,59400,0
2015-03-30,26.58,26.69,26.37,26.64,81700,0
2015-03-31,26.55,26.6,26.309,26.51,93111,0
2015-04-01,26.16,26.58,26.02,26.34,90000,0
2015-04-02,26.24,26.8,26.24,26.45,77000,0
2015-04-06,26.26,27.1,26.26,26.84,188800,0
2015-04-07,26.63,26.99,26.45,26.48,69183,0
2015-04-08,26.52,26.87,26.32,26.79,60500,0
2015-04-09,26.8,26.81,26.37,26.51,104535,0
2015-04-10,26.69,26.69,26.4,26.51,92900,0
2015-04-13,26.42,26.69,26.14,26.21,107800,0
2015-04-14,26.18,26.63,26.18,26.31,134800,0
2015-04-15,26.45,26.55,26.24,26.36,127796,0
2015-04-16,26.31,26.48,26.06,26.26,172260,0
2015-04-17,26.2,26.3,25.9,25.98,126900,0
2015-04-20,26.06,26.3,25.85,26.04,252151,0
2015-04-21,26.06,26.4,25.891,26.22,99708,0
2015-04-22,26.29,26.49,25.96,26.36,42016,0
2015-04-23,26.29,26.46,26.01,26.32,57200,0
2015-04-24,26.37,26.66,26.09,26.26,90490,0
2015-04-27,26.26,26.77,26.26,26.59,119400,0
2015-04-28,26.59,26.82,26.37,26.59,89130,0
2015-04-29,26.45,26.58,26.07,26.35,78900,0
2015-04-30,26.35,26.39,25.4,25.6,195800,0
2015-05-01,25.59,25.7,25.18,25.46,106200,0
2015-05-04,25.56,25.81,25.47,25.56,86500,0
2015-05-05,25.48,25.77,25.22,25.35,143700,0
2015-05-06,25.37,25.5,25.01,25.35,93719,0
2015-05-07,25.29,26.11,25.18,25.84,217567,0
2015-05-08,26.14,26.26,25.73,26.2,160300,0
2015-05-11,26.21,26.54,26.08,26.35,108500,0
2015-05-12,26.04,26.61,25.7,26.36,92650,0
2015-05-13,26.46,26.79,26.3,26.4,120531,0
2015-05-14,26.51,27.07,26.43,26.88,165500,0
2015-05-15,26.75,27.04,26.54,26.61,63967,0
2015-05-18,26.47,26.63,26,26.58,158497,0
2015-05-19,26.57,26.69,26.12,26.38,90399,0
2015-05-20,26.37,26.66,26.13,26.31,66500,0
2015-05-21,26.21,26.68,26.19,26.45,100500,0
2015-05-22,26.29,26.57,26.08,26.24,64400,0
2015-05-26,26.01,26.44,25.39,25.96,166990,0
2015-05-27,26.05,26.18,25.64,26.12,56300,0
2015-05-28,26.04,26.35,25.79,26.3,75327,0
2015-05-29,26.17,26.35,25.62,25.85,76700,0
2015-06-01,26,26.07,25.44,25.65,111595,0
2015-06-02,25.49,26.4,25.434,26.17,87480,0
2015-06-03,26.31,27.23,25.95,27.05,177900,0
2015-06-04,26.98,27,26.23,26.31,58200,0
2015-06-05,26.49,26.55,25.91,26.55,54500,0
2015-06-08,26.41,26.51,26.04,26.27,105800,0
2015-06-09,26.25,26.42,26.09,26.16,41739,0
2015-06-10,26.32,27,26.16,26.76,126094,0
2015-06-11,26.77,27.14,26.68,27.08,72190,0
2015-06-12,27.01,27.17,26.74,27.09,65200,0
2015-06-15,26.77,27.16,26.46,26.75,78900,0
2015-06-16,26.79,26.91,26.48,26.83,63200,0
2015-06-17,26.97,27.1,26.57,26.72,71100,0
2015-06-18,26.73,27.27,26.73,27.05,95500,0
2015-06-19,27.1,27.46,27.08,27.23,149100,0
2015-06-22,27.12,27.5,27.06,27.41,79500,0
2015-06-23,27.46,27.46,26.95,27.33,79356,0
2015-06-24,27.17,27.25,26.56,26.7,134200,0
2015-06-25,26.88,26.88,26.39,26.59,148700,0
2015-06-26,26.57,26.85,26.41,26.46,402400,0
2015-06-29,26.32,26.51,25.9,26.03,112500,0
2015-06-30,26.152,26.31,25.765,26.08,167337,0
2015-07-01,27.8,29.11,26.95,29.06,1058600,0
2015-07-02,29.17,29.22,27.53,27.56,437000,0
2015-07-06,27.45,28.14,27.31,27.89,302900,0
2015-07-07,27.85,27.85,26.91,27.25,242400,0
2015-07-08,27.48,27.66,26.37,26.59,164100,0
2015-07-09,26.84,27.09,26.4,26.69,191100,0
2015-07-10,26.92,27.26,26.72,27.16,121000,0
2015-07-13,27.27,28.46,27.27,27.75,246100,0
2015-07-14,27.56,27.97,27.26,27.76,126958,0
2015-07-15,27.88,27.88,27.37,27.7,107765,0
2015-07-16,27.93,28.55,27.85,28.31,241600,0
2015-07-17,28.4,28.43,28.08,28.28,210800,0
2015-07-20,28.45,28.45,27.92,28.18,183600,0
2015-07-21,28.17,28.19,27.19,27.36,121700,0
2015-07-22,27.2,27.21,26.52,26.65,158200,0
2015-07-23,26.8,27.17,26.6,26.67,104700,0
2015-07-24,26.6,26.62,26.13,26.24,114600,0
2015-07-27,26.04,26.25,25.85,25.95,94300,0
2015-07-28,26.06,26.2,25.56,26,104400,0
2015-07-29,26.05,26.6,26.01,26.24,84600,0
2015-07-30,26.13,26.25,25.87,26.07,99500,0
2015-07-31,26.13,26.39,25.9,26.06,82100,0
2015-08-03,26.1,26.37,25.51,25.93,118746,0
2015-08-04,25.95,26.35,25.72,25.96,106900,0
2015-08-05,26.04,26.81,26.04,26.24,139200,0
2015-08-06,26.38,26.73,26.2,26.47,105269,0
2015-08-07,26.37,26.43,25.78,26.04,90100,0
2015-08-10,26.18,27,26.18,26.77,212500,0
2015-08-11,26.7,26.84,26.134,26.57,191801,0
2015-08-12,26.25,26.46,25.8,26.04,115000,0
2015-08-13,25.97,26.3,25.8,25.98,70000,0
2015-08-14,25.88,26.4,25.82,26.28,110200,0
2015-08-17,26.24,26.39,25.73,26.27,137200,0
2015-08-18,26.2,26.31,25.63,25.67,230300,0
2015-08-19,25.51,25.88,25.28,25.45,106500,0
2015-08-20,25.15,25.45,24.49,24.52,192300,0
2015-08-21,24.09,24.93,24,24.38,203200,0
2015-08-24,22.5,24.01,22,23.23,266838,0
2015-08-25,23.89,23.89,22.9,22.9,169800,0
2015-08-26,23.31,23.46,22.75,23.41,122600,0
2015-08-27,23.55,24.16,23.3,24,150500,0
2015-08-28,23.93,24.26,23.79,24.08,96900,0
2015-08-31,25,25,23.86,24.05,99000,0
2015-09-01,23.7,23.88,23.15,23.38,162000,0
2015-09-02,22.05,22.11,20.56,21.26,1302900,0
2015-09-03,21.07,21.19,20.5,20.56,582300,0
2015-09-04,20.39,20.81,20.35,20.37,318300,0
2015-09-08,20.68,20.93,20.41,20.57,269400,0
2015-09-09,20.75,20.78,20.28,20.3,243800,0
2015-09-10,20.29,20.61,20.125,20.29,155150,0
2015-09-11,20.25,20.5,20.19,20.44,128900,0
2015-09-14,22.1,22.1,20.64,20.72,250500,0
2015-09-15,20.68,20.98,20.6,20.89,151000,0
2015-09-16,20.93,21.05,20.7,20.89,135800,0
2015-09-17,20.82,21.01,20.5,20.6,175473,0
2015-09-18,20.37,20.55,20.12,20.17,305600,0
2015-09-21,20.32,20.45,19.94,20.19,172100,0
2015-09-22,19.2,19.72,19.1,19.25,303800,0
2015-09-23,19.3,19.93,19.19,19.74,447725,0
2015-09-24,19.51,20.54,19.43,20.34,344113,0
2015-09-25,20.76,21.2,20.51,20.98,488900,0
2015-09-28,20.94,20.95,19.79,19.8,254737,0
2015-09-29,19.87,19.95,19.38,19.81,220600,0
2015-09-30,19.93,20.16,19.77,20.04,201700,0
2015-10-01,20.04,20.39,19.94,20.18,276200,0
2015-10-02,19.83,20.69,19.83,20.68,170700,0
2015-10-05,20.81,21.26,20.78,21.2,168689,0
2015-10-06,21.2,21.53,20.69,20.89,152100,0
2015-10-07,21,21.62,21,21.52,208685,0
2015-10-08,21.4,21.69,21.14,21.39,181600,0
2015-10-09,21.48,21.78,21.29,21.75,210200,0
2015-10-12,21.75,21.77,21.52,21.72,209087,0
2015-10-13,21.67,22.14,21.6,21.64,210900,0
2015-10-14,21.62,21.9,20.89,20.91,108500,0
2015-10-15,20.95,21.41,20.79,21.39,119300,0
2015-10-16,21.41,21.49,21.23,21.34,122300,0
2015-10-19,21.17,21.53,21.17,21.5,123740,0
2015-10-20,21.6,22.14,21.2,22.08,149900,0
2015-10-21,22.23,22.51,21.94,21.95,176500,0
2015-10-22,22.1,22.83,21.1,22.39,186500,0
2015-10-23,22.65,22.8,22.33,22.58,86800,0
2015-10-26,22.64,22.67,22.22,22.34,95500,0
2015-10-27,22.29,22.59,22.01,22.23,143000,0
2015-10-28,22.26,22.95,22.26,22.95,143600,0
2015-10-29,22.95,23.23,22.69,22.9,139600,0
2015-10-30,22.85,23.16,22.72,23.07,93200,0
2015-11-02,23.03,23.28,22.81,23.09,147564,0
2015-11-03,23.01,23.76,23,23.59,138360,0
2015-11-04,25.13,25.13,23.22,23.41,113639,0
2015-11-05,23.43,23.68,23.18,23.51,76900,0
2015-11-06,23.66,23.74,23.12,23.72,80600,0
2015-11-09,23.67,23.808,22.86,22.95,93518,0
2015-11-10,22.87,23.33,22.52,23.17,144900,0
2015-11-11,23.21,23.48,22.93,23.02,54200,0
2015-11-12,22.79,22.89,22.05,22.15,116100,0
2015-11-13,22.02,22.47,21.85,22.01,97100,0
2015-11-16,22.07,23.54,22.06,23.28,184300,0
2015-11-17,23.44,23.69,22.84,23.53,186800,0
2015-11-18,23.66,23.66,22.94,23.33,106700,0
2015-11-19,23.25,23.53,23.14,23.53,123900,0
2015-11-20,23.72,24.17,23.53,24.01,164800,0
2015-11-23,24.06,24.34,23.75,24.18,156100,0
2015-11-24,24.02,25.34,23.9,25.29,239400,0
2015-11-25,25.38,26.21,25.12,25.37,289100,0
2015-11-27,25.43,25.93,25.23,25.53,61900,0
2015-11-30,25.58,25.92,25.25,25.58,208200,0
2015-12-01,25.7,25.75,25.15,25.47,124409,0
2015-12-02,25.5,25.92,25.19,25.41,206188,0
2015-12-03,25.41,25.51,24.78,25.03,127850,0
2015-12-04,25,25.58,24.7,25.03,150700,0
2015-12-07,25.05,25.36,24.75,24.86,164800,0
2015-12-08,24.56,24.68,24.01,24.47,196026,0
2015-12-09,28.14,30.65,26.82,28.13,1265100,0
2015-12-10,27.99,29.12,27.8,29.04,417200,0
2015-12-11,28.65,28.95,28.14,28.64,280300,0
2015-12-14,28.29,28.55,28.01,28.2,239225,0
2015-12-15,28.44,28.67,28.2,28.37,216700,0
2015-12-16,28.5,29.61,28.5,29.51,223700,0
2015-12-17,29.73,29.98,29.13,29.38,207200,0
2015-12-18,29.21,29.48,28.9,29.06,346900,0
2015-12-21,29.23,29.47,29.05,29.42,192000,0
2015-12-22,29.43,29.75,28.89,29.64,135433,0
2015-12-23,29.75,29.87,29.51,29.7,78200,0
2015-12-24,29.7,29.99,29.545,29.77,70310,0
2015-12-28,30.13,30.32,28.86,29.43,141937,0
2015-12-29,29.63,29.85,29.315,29.82,117156,0
2015-12-30,29.89,29.94,29.449,29.59,82780,0
2015-12-31,29.46,29.79,29.11,29.47,190633,0
2016-01-04,28.71,29,27.38,28.55,159387,0
2016-01-05,28,29,28,28.94,255041,0
2016-01-06,28.44,29.04,28.24,28.49,139468,0
2016-01-07,28,28.045,27.05,27.36,189184,0
2016-01-08,27.4,27.81,26.67,26.73,175521,0
2016-01-11,26.94,27.0475,26.56,26.9,195559,0
2016-01-12,27.08,27.49,26.5,26.95,95942,0
2016-01-13,27.06,27.23,25.87,26,138703,0
2016-01-14,26.09,26.45,25.58,26.1,115026,0
2016-01-15,25.44,26.13,25.26,26.04,144273,0
2016-01-19,26.23,26.23,24.08,24.66,258800,0
2016-01-20,24.19,25,23.69,24.74,180580,0
2016-01-21,24.71,25.015,24.24,24.64,117851,0
2016-01-22,24.95,24.98,24.35,24.67,90098,0
2016-01-25,24.7,24.7,24.14,24.19,92750,0
2016-01-26,24.24,25.54,24.24,25.45,233853,0
2016-01-27,25.34,25.485,24.55,24.86,139898,0
2016-01-28,25.06,25.47,24.3,24.38,89419,0
2016-01-29,24.35,25.62,24.31,25.5,116709,0
2016-02-01,25.26,25.65,24.54,25.52,147904,0
2016-02-02,25.3,25.4,24.63,25.03,112817,0
2016-02-03,25.16,25.19,24.46,24.87,66058,0
2016-02-04,24.76,25.38,24.72,24.87,67266,0
2016-02-05,24.81,24.96,24.175,24.18,81545,0
2016-02-08,24,24.75,23.84,24.56,90975,0
2016-02-09,24.16,24.57,23.92,24.06,75438,0
2016-02-10,24.06,24.61,23.9503,24.18,105495,0
2016-02-11,23.8,24.03,23.13,23.82,94425,0
2016-02-12,23.95,24.01,23.57,24,85187,0
2016-02-16,24.27,24.69,24,24.65,81544,0
2016-02-17,24.9,25.42,24.712,25.39,151293,0
2016-02-18,25.36,25.57,25.194,25.37,82245,0
2016-02-19,25.32,26.42,25.25,26.09,127188,0
2016-02-22,26.22,26.28,25.42,25.52,117014,0
2016-02-23,25.4,25.7,24.898,25.09,76400,0
2016-02-24,24.82,25.04,24.43,24.94,78582,0
2016-02-25,24.94,25.145,24.52,25.09,85131,0
2016-02-26,25.15,25.47,25.095,25.21,59061,0
2016-02-29,25.17,25.38,24.85,24.88,133015,0
2016-03-01,25.2,25.39,24.93,25.13,77132,0
2016-03-02,25.04,25.67,25.03,25.65,81734,0
2016-03-03,25.69,25.85,25.33,25.73,71190,0
2016-03-04,25.62,26.52,25.62,26.3,107470,0
2016-03-07,26.23,26.74,26.23,26.66,103855,0
2016-03-08,26.32,26.79,26,26.58,209327,0
2016-03-09,27.25,28.47,25.85,28.2,585833,0
2016-03-10,28.21,28.21,26.385,26.94,236050,0
2016-03-11,27.06,27.54,26.74,26.88,121850,0
2016-03-14,26.8,27.13,26.52,27.01,103827,0
2016-03-15,26.87,27.08,26.54,26.81,86408,0
2016-03-16,26.64,27.48,26.595,27.4,115774,0
2016-03-17,27.38,27.98,27.21,27.91,114114,0
2016-03-18,28.05,28.3,27.8,28.18,307523,0
2016-03-21,28.21,28.32,28.01,28.05,87377,0
2016-03-22,28,28.21,27.71,28.08,111997,0
2016-03-23,27.96,28.36,27.37,27.37,114512,0
2016-03-24,27.35,27.84,26.65,27.63,103688,0
2016-03-28,27.75,27.89,27.35,27.54,118879,0
2016-03-29,27.51,28.56,27.26,28.22,215660,0
2016-03-30,28.23,28.56,28.01,28.46,153664,0
2016-03-31,28.45,29,28.06,28.32,110103,0
2016-04-01,28.16,28.275,27.579,28.07,77734,0
2016-04-04,27.93,28.29,27.37,27.44,127345,0
2016-04-05,27.34,27.99,27.28,27.58,93762,0
2016-04-06,27.69,28.04,27.42,27.79,60626,0
2016-04-07,27.73,27.905,26.99,27.17,151095,0
2016-04-08,27.34,28.93,27.34,28.02,194302,0
2016-04-11,28.07,28.34,27.71,27.87,103639,0
2016-04-12,27.82,28.25,27.685,27.84,51893,0
2016-04-13,27.95,28.39,27.94,28.36,87262,0
2016-04-14,28.27,28.74,28.05,28.42,101882,0
2016-04-15,28.27,28.52,28.12,28.18,41976,0
2016-04-18,27.96,28.51,27.8,28.37,86034,0
2016-04-19,28.38,28.5687,28.03,28.37,55705,0
2016-04-20,28.7,28.76,28.19,28.35,94606,0
2016-04-21,28.48,29.31,28.4,28.51,173105,0
2016-04-22,28.31,29.16,28.175,28.91,98879,0
2016-04-25,28.69,28.92,28.5001,28.72,58338,0
2016-04-26,28.73,29.3,28.73,29.3,80198,0
2016-04-27,29.43,29.82,29.37,29.73,114918,0
2016-04-28,29.63,29.94,29.23,29.31,91058,0
2016-04-29,29.09,29.4745,28.59,28.88,72562,0
2016-05-02,28.86,29.4,28.6201,29.4,75998,0
2016-05-03,29.23,29.29,27.9,28.47,129537,0
2016-05-04,27.57,28.66,27.57,28.21,61938,0
2016-05-05,28.25,28.5,27.9401,28.04,58031,0
2016-05-06,28.06,28.49,27.8101,28.49,88695,0
2016-05-09,28.3,28.33,27.6603,28.11,81864,0
2016-05-10,28.31,28.74,28.28,28.7,52280,0
2016-05-11,28.58,28.86,28.3672,28.54,69859,0
2016-05-12,28.5,28.83,28.37,28.65,79568,0
2016-05-13,28.5,28.91,27.84,27.84,81263,0
2016-05-16,27.99,28.2399,27.87,28.08,89722,0
2016-05-17,27.98,28.15,27.11,27.64,126033,0
2016-05-18,27.49,28.38,27.49,27.84,47691,0
2016-05-19,27.75,27.98,27.33,27.62,64321,0
2016-05-20,27.76,28.2,27.631,28,47855,0
2016-05-23,28.02,28.18,27.6,27.82,59046,0
2016-05-24,28.05,28.44,27.81,28.19,60985,0
2016-05-25,28.21,28.7199,28.11,28.33,68331,0
2016-05-26,28.29,28.68,28.23,28.67,66681,0
2016-05-27,28.74,29.4,28.67,29.39,103632,0
2016-05-31,29.39,29.39,28.64,28.81,79257,0
2016-06-01,28.91,30.2,28.79,30.08,155947,0
2016-06-02,29.88,30.08,29.585,30.07,74360,0
2016-06-03,29.99,29.99,29.53,29.58,78153,0
2016-06-06,29.53,30.39,29.53,30.02,248042,0
2016-06-07,30.11,30.41,29.89,30.39,120339,0
2016-06-08,30.43,31.76,30.3,31.7,280914,0
2016-06-09,31.73,32.44,31.42,32.22,296918,0
2016-06-10,31.99,32.195,31.58,32.01,155278,0
2016-06-13,31.82,31.98,30.71,31.25,151588,0
2016-06-14,31.23,31.42,30.8656,31.32,74025,0
2016-06-15,31.5,31.5,30.91,30.93,81718,0
2016-06-16,30.76,30.76,30.12,30.68,101966,0
2016-06-17,30.78,30.98,30.46,30.5,198047,0
2016-06-20,30.81,31.39,30.33,30.87,156028,0
2016-06-21,30.85,31,30.13,30.23,174498,0
2016-06-22,30.21,30.55,29.93,30.09,187764,0
2016-06-23,30.42,30.47,29.99,30.25,297485,0
2016-06-24,28.84,30.06,28.57,29.5,338059,0
2016-06-27,29.29,29.42,28.17,28.41,163278,0
2016-06-28,28.51,28.755,28.28,28.5,253612,0
2016-06-29,26.7,28.52,26.02,26.69,886248,0
2016-06-30,26.89,27.87,26.69,27.8,323453,0
2016-07-01,27.7,28.25,27.4,27.97,164032,0
2016-07-05,27.95,27.99,26.86,26.93,109916,0
2016-07-06,26.91,27.11,26.58,27.06,188545,0
2016-07-07,26.97,27.15,26.48,26.7,169637,0
2016-07-08,26.92,27.25,26.8,27.13,107998,0
2016-07-11,27.22,27.7,27.13,27.25,169563,0
2016-07-12,27.34,27.87,27.16,27.35,190670,0
2016-07-13,27.57,27.84,27.4,27.6,135972,0
2016-07-14,27.73,27.74,27.46,27.49,93341,0
2016-07-15,27.55,27.65,27.05,27.61,100199,0
2016-07-18,27.49,27.789,27.481,27.57,73637,0
2016-07-19,27.58,27.86,27.28,27.38,94628,0
2016-07-20,27.54,27.95,27.24,27.79,94716,0
2016-07-21,27.83,27.95,27.405,27.56,86914,0
2016-07-22,27.47,27.59,27.27,27.49,54978,0
2016-07-25,27.48,27.75,27.37,27.63,87028,0
2016-07-26,27.59,28.26,27.45,27.94,144954,0
2016-07-27,28.09,28.73,27.94,28.65,105808,0
2016-07-28,28.61,28.64,28.21,28.42,73443,0
2016-07-29,28.43,28.52,28.09,28.35,55359,0
2016-08-01,28.44,28.55,28.095,28.32,47550,0
2016-08-02,28.29,28.465,27.815,28.02,47145,0
2016-08-03,28,28.32,27.97,28.25,34170,0
2016-08-04,28.37,28.65,28.15,28.23,34379,0
2016-08-05,28.35,29.04,28.35,28.65,75179,0
2016-08-08,28.77,28.98,28.6778,28.96,55306,0
2016-08-09,28.89,29.09,28.54,28.58,66267,0
2016-08-10,28.49,28.608,28,28.18,74990,0
2016-08-11,28.29,28.99,28.16,28.78,50344,0
2016-08-12,28.73,28.82,28.2565,28.43,56330,0
2016-08-15,28.4,29.21,28.4,29.16,58353,0
2016-08-16,29.02,29.1442,28.44,28.68,54658,0
2016-08-17,28.62,28.837,28.48,28.59,68501,0
2016-08-18,28.68,29.1,28.68,29.09,56571,0
2016-08-19,28.98,29.33,28.9,29.31,67291,0
2016-08-22,29.39,29.465,29.065,29.18,38780,0
2016-08-23,29.3,29.49,29.3,29.33,58614,0
2016-08-24,29.18,29.64,29.18,29.47,82600,0
2016-08-25,29.5,29.68,29.23,29.57,107456,0
2016-08-26,29.52,29.85,29.27,29.5,62263,0
2016-08-29,29.47,29.85,28.935,29.84,69057,0
2016-08-30,29.97,30.08,29.4,29.79,150649,0
2016-08-31,26,26.23,23.8501,24.74,1544033,0
2016-09-01,25.23,25.23,23.51,24.31,499682,0
2016-09-02,24.33,25.49,24.31,24.83,297958,0
2016-09-06,24.98,25.18,23.82,24.08,182089,0
2016-09-07,24,24.34,23.855,24.15,154742,0
2016-09-08,24.15,24.63,24.0601,24.44,127525,0
2016-09-09,24.36,24.44,23.7,23.71,127324,0
2016-09-12,23.69,24.16,23.51,24.06,120769,0
2016-09-13,24,24.14,23.44,23.54,89445,0
2016-09-14,23.63,23.76,23.13,23.21,87490,0
2016-09-15,23.13,23.54,23.1,23.53,85671,0
2016-09-16,23.5,23.58,23.03,23.48,242769,0
2016-09-19,23.51,23.92,23.51,23.77,114707,0
2016-09-20,24.98,24.98,23.53,23.67,115596,0
2016-09-21,23.89,25.49,23.69,25.24,304050,0
2016-09-22,25.62,25.62,24.94,25.09,158090,0
2016-09-23,24.89,25.0828,24.51,24.66,99165,0
2016-09-26,24.5,25.01,24.3745,24.43,80016,0
2016-09-27,24.32,24.65,24.25,24.49,104484,0
2016-09-28,24.57,24.84,24.33,24.51,108705,0
2016-09-29,24.39,24.75,24.2,24.2,110161,0
2016-09-30,24.23,24.5,24.06,24.41,178142,0
2016-10-03,24.35,24.64,24.27,24.54,92180,0
2016-10-04,24.57,24.74,24.21,24.34,84203,0
2016-10-05,24.49,24.8,24.34,24.55,70192,0
2016-10-06,24.22,24.291,23.65,24.14,130222,0
2016-10-07,24.1,24.1,23.35,23.42,91126,0
2016-10-10,23.48,23.91,23.3412,23.56,48222,0
2016-10-11,23.56,23.59,22.97,23.16,65328,0
2016-10-12,23.16,23.26,22.85,22.88,115167,0
2016-10-13,22.58,22.62,22.24,22.53,122437,0
2016-10-14,22.58,22.82,22.4,22.44,76321,0
2016-10-17,22.35,22.6,22.26,22.29,71636,0
2016-10-18,22.48,22.63,22.321,22.51,61098,0
2016-10-19,22.62,22.72,22.4,22.47,55678,0
2016-10-20,22.35,22.54,22.27,22.36,55414,0
2016-10-21,22.3,22.44,22.16,22.28,77469,0
2016-10-24,22.64,23.0372,22.6216,22.8,116369,0
2016-10-25,22.71,23.34,22.645,22.97,118300,0
2016-10-26,23,23.77,22.9955,23.73,235128,0
2016-10-27,23.93,24.07,23.3,23.55,104142,0
2016-10-28,23.62,23.96,23.475,23.69,110580,0
2016-10-31,23.62,24.11,23.58,23.99,152473,0
2016-11-01,24.12,24.35,23.7,23.9,98872,0
2016-11-02,23.96,23.99,23.45,23.7,163864,0
2016-11-03,23.67,23.8802,23.4,23.8,128102,0
2016-11-04,23.78,24.2,23.66,24,124895,0
2016-11-07,24.44,24.75,24.21,24.6,154468,0
2016-11-08,24.62,24.73,24.35,24.5,124123,0
2016-11-09,24.27,26.64,23.82,26.5,336531,0
2016-11-10,26.92,27.3,26.5,26.89,232979,0
2016-11-11,27.02,28.13,26.94,27.94,223537,0
2016-11-14,28.29,28.8,27.1,28.74,207410,0
2016-11-15,28.77,28.77,27.0604,27.7,184634,0
2016-11-16,27.7,27.85,27.14,27.55,130122,0
2016-11-17,27.53,27.96,27.32,27.53,147036,0
2016-11-18,27.53,27.73,27.085,27.55,104697,0
2016-11-21,27.67,27.7068,27.01,27.54,155244,0
2016-11-22,27.62,28.6,27.4,28.53,195817,0
2016-11-23,28.55,28.677,28.16,28.59,99753,0
2016-11-25,28.55,28.56,27.95,28.54,74618,0
2016-11-28,28.38,28.4,28,28.14,126217,0
2016-11-29,28.05,28.4,28,28.18,188565,0
2016-11-30,28.43,28.62,28,28.3,118484,0
2016-12-01,28.52,28.845,27.53,27.84,188274,0
2016-12-02,27.98,28.08,27.77,28,111746,0
2016-12-05,28,28.64,27.79,28.58,155082,0
2016-12-06,28.59,29.42,28.39,29.34,269317,0
2016-12-07,26.41,27.64,25.7625,27.62,1245461,0
2016-12-08,27.49,29.0699,26.91,29.02,486857,0
2016-12-09,28.96,28.99,28.1,28.88,232217,0
2016-12-12,28.89,28.89,27.74,28.11,140923,0
2016-12-13,28.32,28.4,27.8,27.93,130812,0
2016-12-14,27.78,28.05,27.23,27.37,173794,0
2016-12-15,27.42,27.82,27.27,27.35,122563,0
2016-12-16,27.33,27.99,27.14,27.24,177649,0
2016-12-19,27.17,28.01,27.14,27.97,170704,0
2016-12-20,28,28.19,27.71,27.98,120030,0
2016-12-21,28,28,27.39,27.43,93243,0
2016-12-22,27.55,27.69,26.83,27.07,211050,0
2016-12-23,26.95,26.97,26.54,26.84,85406,0
2016-12-27,26.74,27.51,26.51,27.36,92015,0
2016-12-28,27.34,27.47,26.65,26.8,131186,0
2016-12-29,26.81,27.1,26.55,27.07,107470,0
2016-12-30,27.08,27.29,26.71,26.83,125558,0
2017-01-03,27.13,27.25,26.43,26.93,148578,0
2017-01-04,26.95,27.39,26.95,27.33,132609,0
2017-01-05,27.28,27.43,26.21,26.23,149793,0
2017-01-06,26.24,26.62,26.02,26.38,98119,0
2017-01-09,26.18,26.39,25.89,25.98,108146,0
2017-01-10,26.02,26.33,25.9,26.04,136178,0
2017-01-11,26.11,26.35,25.35,26.1,94337,0
2017-01-12,25.89,26,25.121,25.76,137822,0
2017-01-13,25.79,26.09,25.76,25.86,60376,0
2017-01-17,25.95,25.9739,25.32,25.37,107378,0
2017-01-18,25.26,25.8099,25.04,25.29,92461,0
2017-01-19,25.31,25.67,25.04,25.6,94274,0
2017-01-20,25.64,25.67,25.05,25.23,97376,0
2017-01-23,25.22,25.23,24.7,25,66851,0
2017-01-24,24.96,25.51,24.74,25.4,101566,0
2017-01-25,25.72,26.1599,25.61,26.09,137091,0
2017-01-26,26.32,26.5,25.59,25.92,90281,0
2017-01-27,25.87,26.14,25.86,25.96,55069,0
2017-01-30,25.92,25.92,25.44,25.72,84837,0
2017-01-31,25.63,26.3,25.42,26.19,133102,0
2017-02-01,26.3,26.48,25.635,25.87,83729,0
2017-02-02,25.75,26,25.52,25.67,78088,0
2017-02-03,25.89,26.46,25.59,26.41,99272,0
2017-02-06,26.24,26.88,26.15,26.33,83117,0
2017-02-07,26.45,26.6,26.16,26.44,73386,0
2017-02-08,26.37,26.37,25.8,25.99,119477,0
2017-02-09,26.1,26.35,25.94,26.08,154634,0
2017-02-10,26.25,26.45,26.1,26.4,169853,0
2017-02-13,26.69,27.17,26.6001,26.74,118928,0
2017-02-14,26.59,27.22,26.4,26.87,157193,0
2017-02-15,26.87,27.2199,26.56,26.9,116171,0
2017-02-16,26.9,27.02,26.54,26.99,90220,0
2017-02-17,26.98,27.15,26.69,26.97,96590,0
2017-02-21,27.03,27.281,26.84,27,97920,0
2017-02-22,26.9,26.96,26.6119,26.95,85797,0
2017-02-23,27.11,27.11,26.33,26.78,115699,0
2017-02-24,26.56,26.7,25.92,26.58,90038,0
2017-02-27,26.58,27.42,26.58,27.35,126181,0
2017-02-28,27.34,27.47,26.82,27.02,119845,0
2017-03-01,27.35,27.66,27.25,27.42,112797,0
2017-03-02,27.44,27.5915,27,27.13,152827,0
2017-03-03,27.21,27.35,26.89,26.93,110679,0
2017-03-06,26.93,26.95,25.95,26.02,218367,0
2017-03-07,26.25,26.45,26,26.15,172221,0
2017-03-08,27.5,28.08,25.66,27.54,665643,0
2017-03-09,27.48,27.7,26.85,27.11,288201,0
2017-03-10,27.3,27.58,27.045,27.26,201827,0
2017-03-13,27.2701,27.93,27.14,27.59,152903,0
2017-03-14,27.36,27.4,26.85,27.3,138470,0
2017-03-15,27.34,27.69,27.07,27.56,114027,0
2017-03-16,27.62,28.0647,27.31,28.03,167095,0
2017-03-17,28.03,29.92,27.99,29.79,516643,0
2017-03-20,29.77,29.84,28.75,28.84,175416,0
2017-03-21,28.97,29.09,27.53,27.57,208702,0
2017-03-22,27.46,27.6,27.02,27.24,124161,0
2017-03-23,27.2,27.55,27.005,27.35,121254,0
2017-03-24,27.43,27.6125,26.81,26.97,143607,0
2017-03-27,26.93,27.2,26.4171,27.07,126717,0
2017-03-28,27.07,27.58,26.76,27.55,131518,0
2017-03-29,27.57,27.6699,27.08,27.54,94110,0
2017-03-30,27.55,27.8,27.45,27.76,113531,0
2017-03-31,27.75,28.165,27.6652,28.03,192646,0
2017-04-03,28.27,28.34,27.48,27.5,153229,0
2017-04-04,27.45,27.91,27.3701,27.61,113792,0
2017-04-05,27.76,27.87,27.15,27.28,125932,0
2017-04-06,27.28,27.73,26.925,27.73,147995,0
2017-04-07,27.9,27.97,27.41,27.96,174331,0
2017-04-10,27.95,28.05,27.43,27.6,110914,0
2017-04-11,27.53,28.37,27.42,28.33,131325,0
2017-04-12,28.26,28.2619,27.51,27.67,101958,0
2017-04-13,27.7,27.7641,27.068,27.41,107173,0
2017-04-17,27.47,27.87,27.335,27.86,62414,0
2017-04-18,27.76,28.58,27.76,28.55,153758,0
2017-04-19,28.58,28.9,28.32,28.59,116619,0
2017-04-20,28.76,29.12,28.62,28.85,77315,0
2017-04-21,28.82,29.14,28.71,28.73,115844,0
2017-04-24,29.14,29.41,29.02,29.28,113062,0
2017-04-25,29.48,29.96,29.44,29.58,144110,0
2017-04-26,29.58,29.7354,29.4,29.45,185071,0
2017-04-27,29.58,29.76,29.08,29.2,113349,0
2017-04-28,29.18,29.18,28.54,28.57,238946,0
2017-05-01,28.63,29.16,28.211,28.54,191107,0
2017-05-02,28.55,28.64,28.32,28.52,99255,0
2017-05-03,28.4,28.62,28.1999,28.55,102105,0
2017-05-04,28.6,28.71,28.13,28.66,70151,0
2017-05-05,28.76,28.97,28.54,28.96,64125,0
2017-05-08,28.97,29.21,28.78,29.18,71726,0
2017-05-09,29.22,29.649,28.955,29.49,75450,0
2017-05-10,29.47,29.73,29.27,29.66,82196,0
2017-05-11,29.56,29.87,29.19,29.77,69109,0
2017-05-12,29.73,30.5,29.42,30.4,198546,0
2017-05-15,30.47,31.599,30.4515,31.37,216969,0
2017-05-16,31.37,31.3948,30.89,31.2,164024,0
2017-05-17,30.85,30.92,30.3934,30.46,126610,0
2017-05-18,30.18,30.8,30.03,30.69,134422,0
2017-05-19,30.91,31.4026,30.69,30.85,128254,0
2017-05-22,31.05,31.65,31.05,31.46,161235,0
2017-05-23,31.57,31.66,31.138,31.33,168824,0
2017-05-24,31.32,31.455,31.1,31.26,107647,0
2017-05-25,31.35,31.55,31.07,31.38,123462,0
2017-05-26,31.35,31.35,31,31.21,79526,0
2017-05-30,31.15,31.2202,30.961,31.05,129282,0
2017-05-31,31.11,31.195,30.69,31.04,135692,0
2017-06-01,31.12,31.74,31.07,31.685,138473,0
2017-06-02,31.97,32.65,31.72,32.4,192334,0
2017-06-05,32.45,32.5303,31.9229,31.95,95772,0
2017-06-06,31.9,31.93,30.53,30.78,216001,0
2017-06-07,30.96,31.26,30.7001,30.99,177615,0
2017-06-08,30.93,31.63,30.59,31.53,164987,0
2017-06-09,31.58,31.845,30.9,31.09,230242,0
2017-06-12,31.08,31.14,30.42,30.64,127279,0
2017-06-13,30.86,31.3,30.85,31,133288,0
2017-06-14,31,31.2,30.75,31.05,131718,0
2017-06-15,30.77,31.41,30.77,31.4,94252,0
2017-06-16,31.13,31.5736,30.63,31,250816,0
2017-06-19,31.14,31.49,30.98,31.45,100980,0
2017-06-20,31.38,31.48,30.97,31.11,82523,0
2017-06-21,31.15,31.15,30.51,30.71,85573,0
2017-06-22,30.71,31.15,30.7,30.85,176136,0
2017-06-23,30.96,31.11,30.6515,30.77,408446,0
2017-06-26,30.93,31.28,30.84,30.97,219066,0
2017-06-27,31.11,32.6,30.97,32.49,678839,0
2017-06-28,30.37,35.4,30.05,35.11,1094114,0
2017-06-29,35.07,36.57,34.845,36.5,549409,0
2017-06-30,36.49,38.6,36.41,38.2,761638,0
2017-07-03,37.45,39.9299,37.211,39.08,540619,0
2017-07-05,39.34,40.1,38.96,39.51,584445,0
2017-07-06,39.41,39.98,37.95,38.11,554935,0
2017-07-07,38.2,39.13,38.2,38.67,285650,0
2017-07-10,38.8,39.64,38.49,39.38,408363,0
2017-07-11,39.06,39.83,38.98,39.42,199196,0
2017-07-12,39.57,39.95,39,39.73,237838,0
2017-07-13,39.76,40,39.33,39.36,376528,0
2017-07-14,39.31,39.73,39.31,39.47,229473,0
2017-07-17,39.47,39.63,39.09,39.29,240033,0
2017-07-18,39.15,39.15,38.4,38.45,203504,0
2017-07-19,38.45,38.77,37.9,38.24,362071,0
2017-07-20,38.21,38.513,38.03,38.11,328297,0
2017-07-21,38.44,38.53,38.13,38.3,317467,0
2017-07-24,38.45,38.49,38.1,38.24,183328,0
2017-07-25,38.4,38.71,38.02,38.15,141066,0
2017-07-26,38.19,38.265,37.36,37.74,229661,0
2017-07-27,37.83,38.04,37.14,37.66,194905,0
2017-07-28,37.54,37.96,37.5,37.75,154898,0
2017-07-31,37.76,37.8964,37.15,37.79,263836,0
2017-08-01,37.75,38,37.18,37.25,214021,0
2017-08-02,37.3,37.649,36.71,37.15,271984,0
2017-08-03,37.14,37.3059,36.88,37,182144,0
2017-08-04,37.11,37.3,36.7788,37.26,171134,0
2017-08-07,37.28,38.12,37.165,38.07,158339,0
2017-08-08,38.08,40.07,38.08,38.3,380405,0
2017-08-09,38.18,38.66,38.03,38.575,181768,0
2017-08-10,38.54,39.28,38.08,38.32,241848,0
2017-08-11,38.5,39.229,38.16,38.31,243604,0
2017-08-14,38.75,38.75,37.88,38.35,327338,0
2017-08-15,38.35,38.54,37.76,37.77,129279,0
2017-08-16,37.88,38.28,37.67,38,90241,0
2017-08-17,37.84,38.172,37.32,37.36,112006,0
2017-08-18,37.13,37.72,37.01,37.47,96924,0
2017-08-21,37.47,37.56,37.07,37.4,196212,0
2017-08-22,37.52,39.7081,37.52,39.3,369305,0
2017-08-23,39.27,39.88,38.461,38.57,157164,0
2017-08-24,38.63,39.31,38.4019,38.96,185214,0
2017-08-25,39.16,39.25,38.6,38.83,119133,0
2017-08-28,39.16,39.47,38.85,39.06,215007,0
2017-08-29,38.99,39.6781,38.71,39.35,375561,0
2017-08-30,42.77,47.03,42.5815,46.52,2816123,0
2017-08-31,47.03,49.18,47.0033,49.02,924391,0
2017-09-01,48.98,50,48.1,49.15,595180,0
2017-09-05,49.1,50.63,48.58,50.17,630877,0
2017-09-06,50.24,51.04,48.93,49.11,315382,0
2017-09-07,49,49.641,48.6,49.16,342120,0
2017-09-08,49.24,49.75,48.59,48.71,245430,0
2017-09-11,48.87,49.065,48.22,48.66,384952,0
2017-09-12,48.67,49.04,48.31,48.95,238048,0
2017-09-13,48.77,49.17,48.441,48.96,204348,0
2017-09-14,48.71,48.92,48.38,48.65,234866,0
2017-09-15,48.76,49.33,48.44,48.49,637038,0
2017-09-18,48.96,50.38,48.6933,49.13,689064,0
2017-09-19,49.46,51.7,49.01,51.35,524094,0
2017-09-20,51.87,52.32,51.2,51.89,418729,0
2017-09-21,52,52.084,51.1101,51.53,193170,0
2017-09-22,51.61,53.405,51.47,51.69,381483,0
2017-09-25,51.9,53.3,51.6,53.28,382493,0
2017-09-26,53.43,54.11,53.31,53.4,340803,0
2017-09-27,53.56,54.5,53.43,53.51,459434,0
2017-09-28,53.31,54.06,53.07,53.62,272408,0
2017-09-29,53.8,54.7,53.455,54.12,674744,0
2017-10-02,54.11,54.97,53.7701,54.95,236610,0
2017-10-03,55,55.43,54.77,55.42,241741,0
2017-10-04,55.56,55.7483,53.08,53.84,497509,0
2017-10-05,54.05,54.6,53.605,53.65,389015,0
2017-10-06,53.5,53.64,53.09,53.3,212373,0
2017-10-09,53.8,54.82,53.7,54.54,349901,0
2017-10-10,54.85,54.95,54.05,54.69,152966,0
2017-10-11,54.69,55,53.88,54.08,146191,0
2017-10-12,53.94,54.6,53.71,53.94,128539,0
2017-10-13,53.96,54.15,53.08,53.21,162351,0
2017-10-16,53.28,53.86,52.21,52.94,297127,0
2017-10-17,52.69,53.2,51.61,51.89,268789,0
2017-10-18,51.9,52.165,51.6,51.74,166717,0
2017-10-19,51.34,51.5,49.5008,50.64,379996,0
2017-10-20,50.9,52.88,50.88,52.65,302226,0
2017-10-23,52.66,52.7275,51.741,52.29,157104,0
2017-10-24,52.54,53.33,52.54,53.01,185543,0
2017-10-25,52.51,53.16,51.28,52.47,186700,0
2017-10-26,52.7,52.8842,51.54,51.65,132983,0
2017-10-27,51.94,51.98,51.06,51.38,160561,0
2017-10-30,50.76,51.44,50.08,50.74,194110,0
2017-10-31,50.74,51.43,50.5,51.16,158559,0
2017-11-01,51.52,51.54,50.39,50.86,241355,0
2017-11-02,50.73,51.72,50.09,51.3,307381,0
2017-11-03,51.08,51.2,50.33,50.35,215630,0
2017-11-06,50.37,50.9585,50,50.63,175388,0
2017-11-07,50.76,50.76,48.28,48.29,495418,0
2017-11-08,48,48.11,42.81,44.91,1744192,0
2017-11-09,43.57,44.8,42.2122,43.33,513474,0
2017-11-10,42.89,44.49,42.1151,43.77,278164,0
