Date,Open,High,Low,Close,Volume,OpenInt
2007-05-01,13.5,13.5,13.5,13.5,0,0
2007-05-02,16.5,17.83,16.44,16.45,5409797,0
2007-05-03,16.47,17.83,16.47,17.14,937385,0
2007-05-04,17.88,18.1,17.3,17.95,426518,0
2007-05-07,18.59,18.59,16.9,17.37,464910,0
2007-05-08,17.22,17.51,17.02,17.03,366118,0
2007-05-09,17.1,17.45,17.05,17.32,294319,0
2007-05-10,17.12,17.53,17.12,17.35,318910,0
2007-05-11,17.49,17.95,17.1,17.5,207491,0
2007-05-14,17.37,17.77,17.23,17.39,159530,0
2007-05-15,17.5,17.5,17.13,17.21,144989,0
2007-05-16,17.19,17.41,17.06,17.13,560749,0
2007-05-17,17.06,17.49,16.68,17.49,299562,0
2007-05-18,17.4,17.94,17.38,17.63,439993,0
2007-05-21,17.74,17.95,17.29,17.46,245018,0
2007-05-22,17.8,18.49,17.43,18.4,235481,0
2007-05-23,18.25,18.89,18.24,18.6,180191,0
2007-05-24,18.95,19.95,18.61,18.84,509454,0
2007-05-25,19,20.38,18.86,19.95,262127,0
2007-05-29,20.45,21.59,20.22,20.98,363794,0
2007-05-30,21.17,21.61,20.88,21,325859,0
2007-05-31,21.48,21.48,21.1,21.15,302604,0
2007-06-01,21.6,21.9,21.02,21.29,128061,0
2007-06-04,21.3,21.65,20.71,20.9,288821,0
2007-06-05,20.7,20.79,20.35,20.47,139256,0
2007-06-06,20.5,20.5,19.31,20.07,396299,0
2007-06-07,19.6,20.09,19.43,19.52,60753,0
2007-06-08,19.38,20.54,19.32,19.85,121349,0
2007-06-11,20.98,20.99,19.82,20.01,111628,0
2007-06-12,20.18,20.37,19.17,19.49,179587,0
2007-06-13,19.37,20.81,19.37,20.32,158949,0
2007-06-14,20.9,20.94,20.02,20.45,331786,0
2007-06-15,20.5,22.18,20.49,21.76,329237,0
2007-06-18,21.92,23.98,21.92,23.34,445552,0
2007-06-19,23.62,24.65,23.1,24.01,275029,0
2007-06-20,23.85,25.48,23.85,25.15,402137,0
2007-06-21,24.94,26.27,24.84,25.34,395712,0
2007-06-22,25.2,26,24.21,24.21,1043796,0
2007-06-25,24.22,24.53,23,23.24,304819,0
2007-06-26,23.58,24.28,23.02,23.9,313479,0
2007-06-27,23.54,25.1,23.4,24.88,180277,0
2007-06-28,24.93,24.93,23.81,23.83,86119,0
2007-06-29,23.92,23.98,22.18,22.62,154346,0
2007-07-02,23.06,23.47,22.04,22.53,321793,0
2007-07-03,23.03,24.11,22.6,24.11,143909,0
2007-07-05,23.51,24.21,23.07,23.75,161301,0
2007-07-06,23.79,23.8,23.4,23.64,96209,0
2007-07-09,23.64,26.74,22.64,25.82,837289,0
2007-07-10,25.71,26.7,24.48,25.73,372221,0
2007-07-11,26,26.4,25.64,25.98,99040,0
2007-07-12,26.24,26.36,25.19,25.37,114361,0
2007-07-13,25.25,27.38,25.25,26.86,279541,0
2007-07-16,27.03,28.13,25.24,25.98,253918,0
2007-07-17,26,27.26,26,27,187021,0
2007-07-18,26.75,26.75,25.65,25.92,656441,0
2007-07-19,25.27,27.03,25.22,26.12,264478,0
2007-07-20,25.96,27,25.72,26.19,372979,0
2007-07-23,26.36,26.79,26,26.54,146870,0
2007-07-24,26.06,28.54,26.06,26.88,561150,0
2007-07-25,27.02,27.74,26.51,27.5,127856,0
2007-07-26,27.55,27.55,26,26.13,659523,0
2007-07-27,26.03,26.5,23.58,24.22,428003,0
2007-07-30,24.2,24.56,23.13,23.43,226105,0
2007-07-31,23.89,24.13,23.5,23.75,226215,0
2007-08-01,24,24,22.34,23.02,295176,0
2007-08-02,23.19,24.07,22.72,23.57,124097,0
2007-08-03,23.96,23.96,22.16,22.49,187847,0
2007-08-06,22.77,24.07,21.53,23.46,241464,0
2007-08-07,23.3,23.73,22.51,23.73,290328,0
2007-08-08,24.32,26.83,24.32,26.42,533064,0
2007-08-09,25.76,28,25.45,27.49,527561,0
2007-08-10,25.62,28.09,25.62,27.29,223523,0
2007-08-13,27.05,28.5,27.05,27.92,217241,0
2007-08-14,27.71,27.86,27.39,27.6,345244,0
2007-08-15,27.72,28.32,26.36,26.5,378160,0
2007-08-16,26.24,27.53,24.8,27.1,432593,0
2007-08-17,28,28.45,26.53,28.16,240252,0
2007-08-20,28.36,30.25,28.36,29.74,359729,0
2007-08-21,29.59,31.3,29.11,30.52,441913,0
2007-08-22,31.03,31.6,29.8,29.92,126858,0
2007-08-23,30.13,30.15,28.67,28.92,135273,0
2007-08-24,29.07,29.99,28.26,29.85,110345,0
2007-08-27,29.87,29.87,28.2,28.34,107999,0
2007-08-28,28.1,28.1,26.42,27.51,272383,0
2007-08-29,28,28.36,27.05,28.14,115245,0
2007-08-30,28.25,28.46,27.4,27.66,151356,0
2007-08-31,28.29,28.29,27.31,28.04,275866,0
2007-09-04,28.01,29.17,27.9,28.3,108625,0
2007-09-05,28.07,28.07,26.86,27.76,71249,0
2007-09-06,27.86,28.35,27.15,27.87,92035,0
2007-09-07,27.5,27.56,26.5,26.88,84357,0
2007-09-10,27.04,27.04,25.36,25.89,187047,0
2007-09-11,26.13,27,25.77,26.66,175241,0
2007-09-12,26.73,27.02,26.19,26.45,233046,0
2007-09-13,26.73,27.13,25.97,26.86,202947,0
2007-09-14,26.43,28.19,26.27,27.53,108578,0
2007-09-17,27.5,29.16,26.99,28.46,185324,0
2007-09-18,28.66,29.78,28.45,29.75,98579,0
2007-09-19,30,30.96,29.11,29.93,199620,0
2007-09-20,29.84,30.2,29.65,29.97,102500,0
2007-09-21,30.04,30.99,30.02,30.81,68335,0
2007-09-24,30.91,31.14,28.96,29.44,183779,0
2007-09-25,28.76,30.46,28.63,29.86,254925,0
2007-09-26,30.12,32.14,29.3,32.07,187607,0
2007-09-27,32.22,35.6,32.12,34.29,312770,0
2007-09-28,34.07,34.58,32.24,32.5,112512,0
2007-10-01,32.5,33.63,32.28,32.68,192782,0
2007-10-02,32.89,33.9,32.16,32.29,166463,0
2007-10-03,32.15,32.88,31.07,32.47,180606,0
2007-10-04,32.71,33.95,32.71,33.88,126356,0
2007-10-05,32.52,33.3,32.07,33,287989,0
2007-10-08,32.79,33.66,31.98,33.57,107611,0
2007-10-09,33.65,33.95,32.4,33.3,110467,0
2007-10-10,33.1,34.75,33.01,33.59,95581,0
2007-10-11,33.45,34.03,30.53,31.04,159052,0
2007-10-12,31,32.63,30.92,31.01,146899,0
2007-10-15,31.33,31.5,30.29,31.2,151524,0
2007-10-16,31.24,32.12,30.29,31.54,140017,0
2007-10-17,31.46,32.85,30.82,32.8,286083,0
2007-10-18,29.9,30.82,27.9,27.98,950137,0
2007-10-19,28.11,28.36,27,27.34,394524,0
2007-10-22,27.03,28.9,26.85,28.79,181168,0
2007-10-23,28.95,29.4,26.87,27.58,263035,0
2007-10-24,26.94,27.15,24.95,25.21,466691,0
2007-10-25,25.19,26.03,24.11,24.23,268754,0
2007-10-26,24.46,26.42,24.38,25.17,150583,0
2007-10-29,25.38,26.4,24.89,26.31,168767,0
2007-10-30,26.14,28.33,26.14,28.04,375860,0
2007-10-31,27.9,29.92,27.74,29.08,568046,0
2007-11-01,28.65,29.79,27,28.53,363749,0
2007-11-02,28.98,29,28.09,28.65,330882,0
2007-11-05,28,28.92,27.23,28.62,1448330,0
2007-11-06,28.5,28.6,26.69,27.58,1978335,0
2007-11-07,27.35,27.65,27,27.2,804993,0
2007-11-08,27,27.15,24.21,25.87,1400075,0
2007-11-09,25.51,26.51,25,26.09,793435,0
2007-11-12,25.75,26.25,25.67,25.98,398447,0
2007-11-13,26,26.49,25.85,26.25,255396,0
2007-11-14,26.2,26.2,25.75,25.94,208409,0
2007-11-15,25.92,26.04,25.64,25.85,221043,0
2007-11-16,25.95,25.95,24.98,25.2,189960,0
2007-11-19,25,25,22.2,23.92,633977,0
2007-11-20,24.03,24.03,22.85,23.03,631700,0
2007-11-21,22.52,22.87,21.63,22.76,764808,0
2007-11-23,22.66,24.37,22.37,24.37,173164,0
2007-11-26,24,24.69,22.98,23.79,376038,0
2007-11-27,25,25.13,23.76,24.1,746783,0
2007-11-28,24.56,25.48,24.56,24.71,366954,0
2007-11-29,24.14,25.78,24.14,25.7,479806,0
2007-11-30,25.71,26.6,25.56,25.65,491680,0
2007-12-03,26,26,24.39,24.84,400215,0
2007-12-04,24.64,25.04,24.11,25.04,361743,0
2007-12-05,25.05,26.38,24.84,26.27,471376,0
2007-12-06,26.09,26.83,26.09,26.6,211949,0
2007-12-07,26.4,26.58,25.8,26.14,230574,0
2007-12-10,25,25.01,23.37,24.07,1143846,0
2007-12-11,24.1,24.18,23.15,23.43,449154,0
2007-12-12,24.36,24.36,23.21,23.91,548555,0
2007-12-13,23.7,24,23.34,23.93,306473,0
2007-12-14,24.35,24.4,23.85,24.09,569099,0
2007-12-17,23.99,24.34,22.97,23.06,509047,0
2007-12-18,23.35,23.83,23.08,23.56,189753,0
2007-12-19,23.36,24.39,23.23,24.05,312127,0
2007-12-20,24.11,24.2,23.2,24,320254,0
2007-12-21,24.36,24.4,24.04,24.34,371941,0
2007-12-24,24.49,24.76,23.62,24.6,87002,0
2007-12-26,24.52,24.8,24.23,24.54,127316,0
2007-12-27,24.37,24.49,23.52,23.68,240732,0
2007-12-28,24.01,24.01,23.48,23.51,110288,0
2007-12-31,23.47,23.51,22.49,23.02,599657,0
2008-01-02,24.12,24.32,22.79,23.2,654316,0
2008-01-03,23.59,23.63,22.95,22.95,276588,0
2008-01-04,22.74,22.95,21.25,21.33,560507,0
2008-01-07,21.3,21.35,19.5,19.85,649516,0
2008-01-08,19.87,20.36,19.25,19.36,361381,0
2008-01-09,19.39,19.86,18.5,19.19,543812,0
2008-01-10,19.36,22.14,19,21.73,695498,0
2008-01-11,21.73,22.95,21.59,21.9,679468,0
2008-01-14,21.9,23,21.75,22.56,454287,0
2008-01-15,22.29,22.72,21.96,22.62,679836,0
2008-01-16,22.08,22.75,21.55,22.41,566935,0
2008-01-17,22.28,22.65,20.53,21.09,673127,0
2008-01-18,21.17,21.66,19.91,20.33,433483,0
2008-01-22,19.29,19.62,18.75,19.42,702942,0
2008-01-23,18.59,20.84,18,19.32,1101764,0
2008-01-24,20.89,22.75,19.52,21.87,974330,0
2008-01-25,19.71,22.05,19.71,21.15,509277,0
2008-01-28,20.82,21.71,20.36,21.67,256114,0
2008-01-29,21.85,22.09,20.78,21.24,317330,0
2008-01-30,21,21.1,19.7,20.76,893703,0
2008-01-31,20.15,20.36,18.86,19.11,752168,0
2008-02-01,19.3,19.74,17.3,18.4,1552986,0
2008-02-04,18.45,19.87,18.45,19.2,992304,0
2008-02-05,19.2,19.2,17.07,17.55,1003273,0
2008-02-06,17.78,17.99,16.36,16.7,629681,0
2008-02-07,16.57,18.43,15.86,17.15,1126555,0
2008-02-08,17.03,18.3,16.96,17.95,492548,0
2008-02-11,17.99,18.91,17.69,18.5,471334,0
2008-02-12,18.57,19.55,18.1,19.01,720801,0
2008-02-13,19.1,20.41,19.04,19.91,316563,0
2008-02-14,19.92,19.92,19.06,19.39,287136,0
2008-02-15,19.21,19.32,18.39,18.74,493757,0
2008-02-19,19.04,19.32,18.12,18.48,291820,0
2008-02-20,18.27,19.22,18,18.94,289648,0
2008-02-21,19.01,20.02,19,19.3,1337177,0
2008-02-22,19.5,19.5,18.22,18.49,765082,0
2008-02-25,18.36,18.53,17.81,18.18,575381,0
2008-02-26,17.88,18.32,17.8,17.95,499234,0
2008-02-27,17.9,18.57,17.87,18.46,340261,0
2008-02-28,18.67,19,17.71,17.8,252511,0
2008-02-29,17.96,17.96,13.75,14.22,3023338,0
2008-03-03,14.56,15.9,14.29,15.06,1643160,0
2008-03-04,16.25,16.41,15.14,15.94,1095436,0
2008-03-05,16,16.42,15.06,16.42,1360059,0
2008-03-06,16.25,16.4,15.49,15.52,662777,0
2008-03-07,15.32,15.85,15.18,15.33,271311,0
2008-03-10,15.45,15.97,14.15,14.41,1079172,0
2008-03-11,14.52,14.96,13.57,14.63,1581272,0
2008-03-12,14.63,15.99,14.63,15.99,815832,0
2008-03-13,15.72,15.72,14.51,15.65,445020,0
2008-03-14,15.72,15.81,15.15,15.3,533296,0
2008-03-17,14.79,15.21,14.59,14.8,463526,0
2008-03-18,15.12,16.88,14.95,16.46,815472,0
2008-03-19,16.48,16.65,15.44,15.48,242697,0
2008-03-20,15.65,16.34,15.32,16,593369,0
2008-03-24,16,17.13,16,17,434534,0
2008-03-25,17.13,17.38,16.34,17.33,343364,0
2008-03-26,17.21,17.4,17,17.37,284036,0
2008-03-27,17.35,17.43,17.11,17.23,569102,0
2008-03-28,17.35,17.95,17.16,17.31,286390,0
2008-03-31,17.48,17.48,16.35,16.4,336140,0
2008-04-01,16.64,17.04,15.72,16.94,429887,0
2008-04-02,17.07,17.9,16.56,16.99,328357,0
2008-04-03,16.6,17.37,16.27,16.99,282247,0
2008-04-04,17.06,17.2,16.42,17.02,646146,0
2008-04-07,17,17.22,16.61,16.9,252972,0
2008-04-08,16.75,17.69,16.65,17.41,303805,0
2008-04-09,17.35,17.73,17.11,17.29,509691,0
2008-04-10,17.25,17.98,16.61,17.88,364099,0
2008-04-11,17.3,18.18,16.95,18,561397,0
2008-04-14,18.09,18.09,16.73,16.88,422631,0
2008-04-15,16.71,16.75,16.04,16.32,344958,0
2008-04-16,16.22,18.1,15.81,17.33,1341428,0
2008-04-17,17,18.6,16.41,16.8,1159790,0
2008-04-18,17.4,18.01,17.19,17.76,1138602,0
2008-04-21,17.54,19.39,17.39,19.29,727062,0
2008-04-22,19.14,19.17,18.45,19,585998,0
2008-04-23,19.01,19.69,18.5,19.67,448600,0
2008-04-24,19.47,21.6,19.47,21.43,1272913,0
2008-04-25,21.4,21.68,20.63,21.14,711068,0
2008-04-28,20.51,20.96,20.19,20.43,308660,0
2008-04-29,20.43,20.93,20.12,20.48,332147,0
2008-04-30,20.62,21.02,20.2,20.55,433867,0
2008-05-01,20.45,21.2,20.12,20.98,485078,0
2008-05-02,20.92,21.41,20.39,20.94,917865,0
2008-05-05,20.94,21.3,20.34,20.39,773896,0
2008-05-06,20.43,20.5,19.72,20.01,825811,0
2008-05-07,19.7,20.78,19.7,20.41,758867,0
2008-05-08,20.57,20.67,19.85,20.24,507990,0
2008-05-09,20,20.44,19.91,20.21,585272,0
2008-05-12,20.21,21.19,20,21,349789,0
2008-05-13,20.99,21.09,20.26,21.08,365315,0
2008-05-14,21.08,23.07,20.84,22.46,1145768,0
2008-05-15,22.4,24,22.16,23.55,712356,0
2008-05-16,23.71,24.5,23.56,23.85,819568,0
2008-05-19,24,25.07,23.86,24.57,911619,0
2008-05-20,24.56,24.61,23.25,23.83,595817,0
2008-05-21,24.08,24.82,23.57,23.64,692370,0
2008-05-22,23.71,23.77,23.13,23.41,507266,0
2008-05-23,23.21,24.33,23.21,24.09,797369,0
2008-05-27,24.24,24.5,23.93,24.47,400597,0
2008-05-28,24.48,25.99,24.31,25.81,756989,0
2008-05-29,25.91,26.21,25,25.39,844535,0
2008-05-30,25.62,26.25,25.3,26.06,486072,0
2008-06-02,26.46,26.58,24.97,25.48,1022373,0
2008-06-03,25.67,26.28,25,25.26,1043227,0
2008-06-04,25.2,26.05,25.2,25.7,496712,0
2008-06-05,25.86,26.11,25.4,26.1,299925,0
2008-06-06,25.91,26.25,24.88,25.53,587274,0
2008-06-09,25.04,25.18,23.5,23.94,591263,0
2008-06-10,23.69,23.79,22.74,23.41,595407,0
2008-06-11,23.44,23.47,22.4,22.54,509496,0
2008-06-12,22.73,23.4,22.23,23.3,348323,0
2008-06-13,23.4,25.32,23.21,24.75,831906,0
2008-06-16,24.26,25.5,24.05,25.23,479939,0
2008-06-17,25.24,25.6,24.75,25.02,369571,0
2008-06-18,24.96,25.15,24.03,24.24,547928,0
2008-06-19,24.02,24.52,23.79,24.26,643091,0
2008-06-20,24.18,24.28,23.06,23.42,725691,0
2008-06-23,23.3,23.64,22.25,22.79,671776,0
2008-06-24,22.98,23.5,22.1,22.41,420549,0
2008-06-25,22.44,23.55,22.44,23.12,604545,0
2008-06-26,22.92,23.13,21.25,21.47,738107,0
2008-06-27,21.57,21.65,20.65,21.08,3398759,0
2008-06-30,21.3,21.34,20.66,21,702779,0
2008-07-01,20.58,20.75,19.35,20.71,1513802,0
2008-07-02,20.89,21.49,20.51,20.7,1324612,0
2008-07-03,20.83,21.06,19.82,20.27,692495,0
2008-07-07,20.45,21.22,19.22,19.99,1511178,0
2008-07-08,20.09,20.11,18.12,18.5,1989563,0
2008-07-09,18.54,18.67,15.93,17.66,3884050,0
2008-07-10,17.58,18,17.02,17.63,933154,0
2008-07-11,17.13,17.84,16.74,17.52,934524,0
2008-07-14,17.41,17.69,16.88,17.16,1571141,0
2008-07-15,16.91,17.41,16.71,16.82,1817927,0
2008-07-16,17,18.21,16.81,17.77,2262200,0
2008-07-17,17.95,17.95,16.81,17.34,2186825,0
2008-07-18,17.08,17.48,16.32,16.56,1042077,0
2008-07-21,16.73,16.86,16.11,16.46,541919,0
2008-07-22,16.34,16.55,15.72,16.33,800558,0
2008-07-23,16.34,16.9,16.12,16.88,736102,0
2008-07-24,16.96,17.35,16.45,16.57,839810,0
2008-07-25,16.67,17.37,16.51,16.75,721399,0
2008-07-28,17.06,17.22,16.1,16.15,734125,0
2008-07-29,16.19,17.02,16.07,16.6,628438,0
2008-07-30,16.65,17.05,16.29,16.31,663607,0
2008-07-31,16.2,16.35,15.85,16.05,662848,0
2008-08-01,16.21,16.49,15.8,15.87,463978,0
2008-08-04,15.82,16,15.27,15.38,549576,0
2008-08-05,15.59,15.62,15.2,15.36,1103668,0
2008-08-06,16.18,18.63,15.96,18.54,2033491,0
2008-08-07,18.29,18.35,17.81,18.05,823800,0
2008-08-08,17.99,18.14,17.62,17.87,684670,0
2008-08-11,17.88,18.54,17.61,18.31,1170762,0
2008-08-12,18.16,18.8,18.03,18.56,941909,0
2008-08-13,18.5,19.25,18.41,19.09,570067,0
2008-08-14,18.87,20.09,18.86,19.52,873871,0
2008-08-15,19.7,20,19.28,19.71,695072,0
2008-08-18,19.89,19.91,18.76,19.03,560117,0
2008-08-19,18.84,19.36,18.5,19.1,663198,0
2008-08-20,19.14,19.27,18.35,18.48,476479,0
2008-08-21,18.35,18.52,17.76,18.09,417141,0
2008-08-22,18.19,18.58,17.88,18.47,399037,0
2008-08-25,18.43,18.82,17.96,18.08,300924,0
2008-08-26,18.02,18.09,17.13,17.56,614768,0
2008-08-27,17.49,17.96,17.27,17.57,500584,0
2008-08-28,17.6,17.6,17.25,17.51,439085,0
2008-08-29,17.43,17.46,16.75,17.09,464355,0
2008-09-02,17.39,17.52,16.68,17.12,692300,0
2008-09-03,17.01,17.18,16.52,16.68,550957,0
2008-09-04,15.91,16,14.57,14.7,3050012,0
2008-09-05,14.64,14.65,14.12,14.49,1306013,0
2008-09-08,14.78,14.97,14.35,14.68,727706,0
2008-09-09,14.62,14.88,14.25,14.48,1030647,0
2008-09-10,14.61,14.63,12.9,13,1648729,0
2008-09-11,12.93,12.93,11.98,12.61,2276927,0
2008-09-12,12.57,12.7,12.2,12.63,1177670,0
2008-09-15,12.44,12.9,12.2,12.33,857419,0
2008-09-16,12.34,13.21,12.08,13.15,933227,0
2008-09-17,12.99,13.43,12.3,13.05,940339,0
2008-09-18,13.37,14.79,12.93,14.13,1934315,0
2008-09-19,14.98,16.9,14.02,15.37,1635607,0
2008-09-22,15.27,15.96,15,15.39,556303,0
2008-09-23,15.22,15.9,14.51,14.57,467876,0
2008-09-24,14.62,15.73,14.2,15.1,589383,0
2008-09-25,15.46,16,14.69,14.93,478774,0
2008-09-26,14.82,14.82,14.01,14.75,448757,0
2008-09-29,14.46,15.62,12.5,13.63,599050,0
2008-09-30,14.07,14.22,13.11,14.08,679883,0
2008-10-01,13.85,14.5,13.54,14.21,480769,0
2008-10-02,14.16,14.8,13.74,14.03,559751,0
2008-10-03,14.26,15.37,13.29,13.79,736963,0
2008-10-06,13.41,14.11,12.5,13.72,941540,0
2008-10-07,13.91,13.91,12.57,12.77,752734,0
2008-10-08,12.48,13.55,11.95,12.48,747544,0
2008-10-09,12.79,13.33,12,12.23,534250,0
2008-10-10,11.95,14.3,10.99,13.13,980104,0
2008-10-13,13.7,14.5,13.49,14.42,1110236,0
2008-10-14,14.71,14.71,12.73,13.18,856345,0
2008-10-15,12.84,13.69,11.88,11.99,806141,0
2008-10-16,12.07,12.7,11.17,12.51,694675,0
2008-10-17,12.8,13.05,11.84,12.1,1144829,0
2008-10-20,12.44,12.95,12.01,12.22,846359,0
2008-10-21,12.5,13.5,12.05,12.85,1655438,0
2008-10-22,12.69,12.91,12,12.41,567743,0
2008-10-23,12.42,12.71,11.4,12.13,952594,0
2008-10-24,11.23,12.14,10.5,11.54,544846,0
2008-10-27,11.6,11.77,11.11,11.26,428211,0
2008-10-28,11.61,12.26,10.85,12.22,838968,0
2008-10-29,12.3,12.73,11.8,12.31,563100,0
2008-10-30,12.69,12.9,12.22,12.85,487833,0
2008-10-31,12.7,13.25,12.3,12.74,780151,0
2008-11-03,12.54,12.86,11.82,11.91,707027,0
2008-11-04,12.23,12.56,11.9,12.42,957943,0
2008-11-05,12.26,12.26,11.66,11.84,854506,0
2008-11-06,11.23,11.23,10.78,11.1,1267186,0
2008-11-07,11.19,11.61,10.98,11.56,356555,0
2008-11-10,11.72,11.96,11.59,11.76,447815,0
2008-11-11,11.65,11.82,11.29,11.3,1027042,0
2008-11-12,11.19,11.4,10.42,10.57,988677,0
2008-11-13,10.55,11.05,9.77,10.96,1257456,0
2008-11-14,10.73,11.05,10.08,10.41,584529,0
2008-11-17,10.33,10.7,9.71,9.95,622300,0
2008-11-18,10.03,10.03,9.1,9.45,716940,0
2008-11-19,9.46,9.46,8.57,8.88,952122,0
2008-11-20,8.79,9.21,8.34,8.91,714461,0
2008-11-21,9.05,9.11,8.18,8.95,865976,0
2008-11-24,9.13,9.83,9,9.62,1040290,0
2008-11-25,9.75,10.23,9.3,9.76,831319,0
2008-11-26,9.66,10.83,9.61,10.33,917545,0
2008-11-28,10.23,10.92,10.23,10.85,203686,0
2008-12-01,10.6,10.94,10.23,10.29,595976,0
2008-12-02,10.5,10.76,10.25,10.61,405684,0
2008-12-03,10.33,11.05,10.21,10.65,434929,0
2008-12-04,10.5,10.83,10.16,10.35,434085,0
2008-12-05,10.23,10.5,9.87,10.09,1147492,0
2008-12-08,10.28,10.64,10.09,10.39,781794,0
2008-12-09,10.27,10.62,10.09,10.16,1304317,0
2008-12-10,9,10.3,9,9.6,2833189,0
2008-12-11,9.48,9.65,9.18,9.37,799602,0
2008-12-12,9.26,9.93,9.13,9.8,532246,0
2008-12-15,9.81,9.81,8.93,9.45,629729,0
2008-12-16,9.55,9.73,9.35,9.59,585023,0
2008-12-17,9.52,9.82,9.52,9.75,1168249,0
2008-12-18,9.74,10,9.56,9.71,335007,0
2008-12-19,9.54,10.18,9.54,10.13,780374,0
2008-12-22,10.13,10.26,9.65,9.99,238867,0
2008-12-23,10.05,10.29,9.75,9.99,310135,0
2008-12-24,9.97,10.11,9.75,9.88,113591,0
2008-12-26,9.9,10.04,9.82,10,81271,0
2008-12-29,10,10.25,9.95,10.11,328245,0
2008-12-30,10.21,10.25,9.98,10.15,462491,0
2008-12-31,10.16,10.55,10.06,10.51,1165818,0
2009-01-02,10.53,10.8,10.4,10.52,383662,0
2009-01-05,10.5,10.67,10.15,10.53,282711,0
2009-01-06,10.63,11.08,10.63,10.96,417688,0
2009-01-07,10.79,10.85,10.38,10.49,456645,0
2009-01-08,10.41,10.41,9.79,9.96,1053187,0
2009-01-09,9.95,10,9.55,9.67,653414,0
2009-01-12,9.76,9.76,9.13,9.28,755143,0
2009-01-13,9.29,9.58,8.94,8.94,518722,0
2009-01-14,8.86,8.95,8.52,8.54,577769,0
2009-01-15,8.54,8.72,8.22,8.72,1166859,0
2009-01-16,8.82,8.89,8.42,8.58,614942,0
2009-01-20,8.56,8.56,7.43,7.61,1103859,0
2009-01-21,7.7,7.8,7.14,7.69,975060,0
2009-01-22,7.56,8.02,7.25,7.84,579377,0
2009-01-23,7.69,8.18,7.55,8.09,603735,0
2009-01-26,8.06,8.21,7.8,7.98,671206,0
2009-01-27,8.03,8.4,7.97,8.33,907294,0
2009-01-28,8.73,8.81,8.41,8.59,1246192,0
2009-01-29,9.13,9.27,8.75,8.99,1402605,0
2009-01-30,9.01,9.25,8.9,9.1,435031,0
2009-02-02,8.78,9.17,8.58,8.89,652852,0
2009-02-03,8.99,9.1,8.72,8.84,697311,0
2009-02-04,8.84,9.35,8.79,9.21,1497910,0
2009-02-05,9.13,10.05,8.96,9.8,1394495,0
2009-02-06,10.38,10.67,10.18,10.32,1029867,0
2009-02-09,10.29,10.69,10.17,10.56,502426,0
2009-02-10,10.56,10.79,9.91,9.96,624692,0
2009-02-11,10,10.14,9.67,9.87,524198,0
2009-02-12,9.74,10.18,9.6,9.91,386202,0
2009-02-13,9.89,10.19,9.68,10.07,341593,0
2009-02-17,9.81,9.98,9.34,9.6,329274,0
2009-02-18,9.64,9.74,9.43,9.58,476909,0
2009-02-19,9.64,9.71,9.09,9.19,367822,0
2009-02-20,9.1,9.35,8.83,8.99,506028,0
2009-02-23,9.03,9.26,8.68,8.84,347459,0
2009-02-24,8.85,9.07,8.44,8.89,900412,0
2009-02-25,8.81,9.44,8.69,9.36,674635,0
2009-02-26,9.55,9.85,9.31,9.5,993712,0
2009-02-27,9.46,9.71,9.33,9.51,398938,0
2009-03-02,9.3,9.5,9.12,9.35,935301,0
2009-03-03,9.43,10.04,9.43,10.02,1033888,0
2009-03-04,10.16,10.36,10,10.31,605491,0
2009-03-05,10.15,11.08,10.08,10.5,900326,0
2009-03-06,10.63,10.81,10.22,10.59,1201167,0
2009-03-09,10.52,10.6,10.1,10.24,726412,0
2009-03-10,10.41,11.27,10.3,11,1293504,0
2009-03-11,11.29,11.98,11.27,11.74,831204,0
2009-03-12,11.75,12.15,11.39,12.01,783689,0
2009-03-13,12.02,12.47,11.84,12.36,549030,0
2009-03-16,12.39,12.45,11.8,11.84,1392378,0
2009-03-17,11.5,11.82,11.2,11.81,1550026,0
2009-03-18,11.7,12.03,11.34,11.95,833576,0
2009-03-19,12.09,12.18,11.7,11.79,499236,0
2009-03-20,11.84,12.07,11.35,11.77,1008032,0
2009-03-23,11.88,12.49,11.77,12.44,564948,0
2009-03-24,12.49,12.7,12.22,12.36,521215,0
2009-03-25,12.32,12.52,11.52,11.9,551387,0
2009-03-26,12,12.11,11.58,12.06,520544,0
2009-03-27,11.91,12.37,11.75,12.01,454036,0
2009-03-30,11.84,11.84,11.23,11.71,468552,0
2009-03-31,11.72,11.98,11.29,11.54,690069,0
2009-04-01,11.91,11.91,11.29,11.87,350315,0
2009-04-02,11.4,11.71,11.12,11.6,1136981,0
2009-04-03,11.64,12,11.5,11.99,467777,0
2009-04-06,11.9,11.9,11.34,11.5,435398,0
2009-04-07,11.31,12.15,11.31,11.4,563959,0
2009-04-08,11.5,12.04,11.49,12,373322,0
2009-04-09,12.15,12.49,12.03,12.39,578061,0
2009-04-13,12.24,12.42,11.86,12.35,408930,0
2009-04-14,12.17,12.44,12.07,12.31,469866,0
2009-04-15,12.21,12.27,11.91,12.1,430684,0
2009-04-16,12.16,12.52,12.1,12.45,464872,0
2009-04-17,12.49,12.52,12.08,12.51,415973,0
2009-04-20,12.39,12.57,12.11,12.4,496124,0
2009-04-21,12.37,12.61,12.14,12.56,319267,0
2009-04-22,12.4,13.18,12.31,12.76,603831,0
2009-04-23,12.73,12.98,12.31,12.48,304133,0
2009-04-24,12.54,13.12,12.54,13.01,465185,0
2009-04-27,12.84,13.66,12.77,13.57,959285,0
2009-04-28,13.38,13.75,13.22,13.54,407087,0
2009-04-29,13.59,13.89,13.42,13.62,646410,0
2009-04-30,12.41,13.45,12.35,12.58,2258716,0
2009-05-01,12.46,13.01,12.4,12.76,615455,0
2009-05-04,12.82,13.22,12.64,12.83,697044,0
2009-05-05,13.3,14.1,13.16,14.06,1511651,0
2009-05-06,14.23,14.66,14.03,14.53,901222,0
2009-05-07,14.48,14.59,13.74,13.91,553195,0
2009-05-08,14.04,14.28,13.33,13.5,499002,0
2009-05-11,13.29,14.03,13.25,13.81,424669,0
2009-05-12,13.92,14.12,13.4,13.57,411027,0
2009-05-13,13.37,13.43,13.06,13.16,313977,0
2009-05-14,13.13,13.16,12.62,13.02,747526,0
2009-05-15,13.02,13.64,12.98,13.45,659609,0
2009-05-18,13.53,14.01,13.49,14.01,624888,0
2009-05-19,13.95,14.98,13.85,14.66,867208,0
2009-05-20,14.66,15.17,14.55,14.57,1187352,0
2009-05-21,14.58,15.16,14.36,15.04,712469,0
2009-05-22,15.03,15.32,14.77,14.8,501288,0
2009-05-26,14.8,15.4,14.68,15.28,343861,0
2009-05-27,15.1,15.5,14.85,14.87,712950,0
2009-05-28,15.08,15.08,13.97,14.42,788038,0
2009-05-29,14.49,14.69,14.05,14.44,656943,0
2009-06-01,14,14.98,13.82,14.65,957750,0
2009-06-02,14.65,14.8,14.08,14.21,752568,0
2009-06-03,14.17,14.39,14,14.34,629792,0
2009-06-04,14.35,15.64,14.25,15.43,1121679,0
2009-06-05,15.3,16.44,14.8,16.12,1341759,0
2009-06-08,16.12,16.2,15.5,16.01,718464,0
2009-06-09,16.1,16.68,15.87,16.48,560277,0
2009-06-10,16.6,16.86,16.5,16.79,772710,0
2009-06-11,16.77,16.97,16.31,16.6,581339,0
2009-06-12,16.51,16.9,16.27,16.55,437512,0
2009-06-15,16.34,16.45,15.97,16.4,398473,0
2009-06-16,16.29,16.62,16,16.12,426532,0
2009-06-17,16.08,17.07,15.9,16.75,794563,0
2009-06-18,16.68,17.01,16.58,16.8,927120,0
2009-06-19,17,17.25,16.75,16.86,635581,0
2009-06-22,16.81,17.11,16.23,16.43,522773,0
2009-06-23,16.4,16.62,16.12,16.49,752145,0
2009-06-24,16.54,17.06,16.32,16.82,813872,0
2009-06-25,16.68,17.12,16.51,17.02,700465,0
2009-06-26,16.9,17.53,16.84,17.53,1754058,0
2009-06-29,17.42,17.42,16.81,16.89,1097201,0
2009-06-30,17.1,17.21,16.75,16.81,786652,0
2009-07-01,17.25,17.36,16.91,17.24,693989,0
2009-07-02,17.1,17.52,16.91,17.34,620785,0
2009-07-06,17.33,17.33,16.43,16.94,565386,0
2009-07-07,16.89,16.93,16.32,16.34,421981,0
2009-07-08,16.44,16.49,15.46,16.13,834095,0
2009-07-09,16.29,16.6,16.18,16.37,383487,0
2009-07-10,16.26,16.88,16.16,16.84,871481,0
2009-07-13,16.94,17.06,16.59,16.98,443495,0
2009-07-14,16.92,16.97,16.68,16.79,237373,0
2009-07-15,16.99,17.37,16.99,17.31,531239,0
2009-07-16,17.2,18.1,17.01,17.91,676483,0
2009-07-17,17.96,18.5,17.87,18.39,589726,0
2009-07-20,18.62,18.7,18.15,18.52,371978,0
2009-07-21,18.53,18.64,17.96,18.35,705212,0
2009-07-22,18.35,19.19,18.32,19.01,585697,0
2009-07-23,18.91,19.45,18.81,19.37,421979,0
2009-07-24,19.45,19.45,18.31,18.8,844732,0
2009-07-27,18.73,18.76,18.16,18.51,670137,0
2009-07-28,18.4,18.85,18.13,18.28,993908,0
2009-07-29,17.12,18.98,17,18.5,1961434,0
2009-07-30,18.63,19.07,18.53,18.74,607272,0
2009-07-31,18.56,19.05,18.51,18.87,339381,0
2009-08-03,18.74,19.12,18.39,18.9,461774,0
2009-08-04,18.91,19.25,18.85,19.13,344615,0
2009-08-05,19.2,19.36,18.78,19.04,349905,0
2009-08-06,19.04,19.17,18.35,18.44,312439,0
2009-08-07,18.7,18.76,18.3,18.36,191739,0
2009-08-10,18.22,18.51,18.15,18.29,176645,0
2009-08-11,18.27,18.46,17.78,18.2,305195,0
2009-08-12,18.16,18.73,18.02,18.55,411033,0
2009-08-13,18.65,19,18.56,18.93,310253,0
2009-08-14,18.93,18.93,18.02,18.39,465828,0
2009-08-17,18.99,18.99,18.18,18.44,504263,0
2009-08-18,18.45,19.5,18.44,19.13,1000277,0
2009-08-19,19.02,19.87,19,19.83,951768,0
2009-08-20,19.74,20.45,19.48,20.34,1047730,0
2009-08-21,20.45,21.05,20.36,20.67,1016229,0
2009-08-24,20.76,21.23,20.42,20.48,644855,0
2009-08-25,20.54,20.89,20.15,20.59,635784,0
2009-08-26,20.51,20.99,20.3,20.58,599001,0
2009-08-27,20.43,20.71,19.9,20.66,900837,0
2009-08-28,20.74,21.02,20.7,20.96,711835,0
2009-08-31,20.73,20.73,19.99,20.31,554057,0
2009-09-01,20.17,20.52,19.49,19.85,832060,0
2009-09-02,19.75,20.13,19.69,19.81,338973,0
2009-09-03,19.77,20.06,19.61,19.98,189754,0
2009-09-04,20.01,20.55,19.8,20.53,482163,0
2009-09-08,21.25,21.25,20.34,20.69,592966,0
2009-09-09,20.82,21.11,20.55,20.93,578526,0
2009-09-10,20.95,21.51,20.93,21.48,728132,0
2009-09-11,21.43,21.54,21.13,21.41,502282,0
2009-09-14,21.24,21.48,21.12,21.42,339205,0
2009-09-15,21.46,21.85,21.34,21.49,972446,0
2009-09-16,21.64,21.95,21.41,21.8,703006,0
2009-09-17,21.71,21.9,21.4,21.67,523758,0
2009-09-18,21.65,21.9,21.48,21.87,381747,0
2009-09-21,21.8,21.9,21.31,21.82,297676,0
2009-09-22,21.86,22,21.7,21.8,374304,0
2009-09-23,21.76,22.09,21.6,21.93,656103,0
2009-09-24,21.92,22.02,21.35,21.66,409189,0
2009-09-25,21.61,21.68,20.93,20.97,369774,0
2009-09-28,21.11,22.11,20.97,22.03,923431,0
2009-09-29,21.97,22.26,21.47,21.53,271870,0
2009-09-30,21.6,21.91,21.17,21.47,244907,0
2009-10-01,21.35,21.35,20.15,20.38,1067088,0
2009-10-02,20.3,20.82,20.26,20.46,364914,0
2009-10-05,20.56,20.67,20.04,20.54,346232,0
2009-10-06,20.69,21.01,20.53,20.94,598521,0
2009-10-07,20.98,21.29,20.72,21.16,715631,0
2009-10-08,21.33,21.6,20.97,21.51,857103,0
2009-10-09,21.5,21.99,21.46,21.94,518143,0
2009-10-12,21.94,22.05,21.67,22,456782,0
2009-10-13,22,22.15,21.66,21.95,294830,0
2009-10-14,22.04,22.1,21.66,22.02,313152,0
2009-10-15,21.89,22.07,21.65,21.92,251642,0
2009-10-16,21.87,21.96,21.26,21.45,323061,0
2009-10-19,21.58,21.78,21.2,21.68,171358,0
2009-10-20,21.52,21.74,21,21.36,453645,0
2009-10-21,21.38,21.54,20.81,20.97,306149,0
2009-10-22,20.89,20.89,20.27,20.63,641299,0
2009-10-23,20.75,20.81,20.02,20.08,942906,0
2009-10-26,20.02,20.3,19.75,19.81,588296,0
2009-10-27,19.75,19.8,18.86,19.5,1460966,0
2009-10-28,19.81,19.93,19,19.02,1624605,0
2009-10-29,19.19,19.48,19.19,19.47,1176830,0
2009-10-30,19.36,19.44,18.77,18.96,1114243,0
2009-11-02,18.86,18.96,18.23,18.65,1053481,0
2009-11-03,18.61,18.73,18.32,18.52,878402,0
2009-11-04,18.63,19.38,18.45,19,916053,0
2009-11-05,19.17,19.52,19.03,19.15,670910,0
2009-11-06,19.16,19.49,18.86,19.25,573258,0
2009-11-09,19.42,19.72,19.33,19.69,645986,0
2009-11-10,19.56,19.94,19.49,19.59,550533,0
2009-11-11,20,20.64,19.91,20.25,1534757,0
2009-11-12,20.28,20.58,20.1,20.14,669567,0
2009-11-13,20.18,20.59,20.01,20.39,534399,0
2009-11-16,20.55,20.8,20.48,20.67,475465,0
2009-11-17,20.53,20.95,20.4,20.87,478434,0
2009-11-18,20.81,20.87,20.5,20.65,290441,0
2009-11-19,20.56,20.72,20.2,20.48,315174,0
2009-11-20,20.35,20.42,20.09,20.24,369262,0
2009-11-23,20.48,20.67,20.41,20.58,257267,0
2009-11-24,20.65,20.72,20.21,20.56,221883,0
2009-11-25,20.57,20.7,20.33,20.59,144701,0
2009-11-27,20.08,20.48,19.95,20.2,122327,0
2009-11-30,20.12,20.46,19.96,20.17,418419,0
2009-12-01,20.49,20.77,20.37,20.67,800008,0
2009-12-02,20.74,21.19,20.62,20.97,582383,0
2009-12-03,20.91,21.31,20.77,20.9,247421,0
2009-12-04,21.22,21.7,20.95,21.69,694439,0
2009-12-07,21.65,21.85,21.5,21.69,309623,0
2009-12-08,21.53,21.54,21.32,21.44,580412,0
2009-12-09,21.46,21.74,21.23,21.72,320822,0
2009-12-10,21.8,22,21.51,21.66,533183,0
2009-12-11,21.58,21.67,21.16,21.41,311679,0
2009-12-14,21.39,21.73,21.28,21.54,461417,0
2009-12-15,21.36,21.42,20.95,20.99,653467,0
2009-12-16,21.14,21.4,21.05,21.2,449193,0
2009-12-17,21.3,21.71,21.11,21.62,539838,0
2009-12-18,22.04,23.11,22.02,23.11,2056684,0
2009-12-21,23.11,23.62,23.04,23.59,644831,0
2009-12-22,23.69,24,23.61,23.98,508406,0
2009-12-23,23.99,24.16,23.82,24.03,354028,0
2009-12-24,24.1,24.37,24,24.17,153897,0
2009-12-28,24.25,24.45,24.11,24.23,379589,0
2009-12-29,24.25,24.25,23.98,24.08,327180,0
2009-12-30,24.09,24.47,23.98,24.41,393048,0
2009-12-31,24.47,24.5,23.82,23.83,390865,0
2010-01-04,24.05,24.25,23.58,23.77,673979,0
2010-01-05,23.75,24.34,23.54,23.94,576368,0
2010-01-06,23.99,24.53,23.86,24.16,382245,0
2010-01-07,24.2,24.44,23.99,24.11,472116,0
2010-01-08,24.09,24.51,24.04,24.48,1079956,0
2010-01-11,24.49,25.05,24.4,24.95,863608,0
2010-01-12,24.8,24.9,23.61,23.8,697979,0
2010-01-13,23.78,23.97,22.92,23.46,893344,0
2010-01-14,23.48,23.63,23.1,23.46,537987,0
2010-01-15,23.55,23.57,23.03,23.11,518449,0
2010-01-19,23.07,23.43,23.04,23.38,345886,0
2010-01-20,23.21,23.43,22.96,23.31,312858,0
2010-01-21,23.4,23.78,22.95,23.23,309855,0
2010-01-22,23.29,23.29,22.29,22.45,893293,0
2010-01-25,22.64,22.94,22.43,22.77,366462,0
2010-01-26,22.67,23,22.53,22.81,374384,0
2010-01-27,22.76,23.12,22.62,22.9,688966,0
2010-01-28,22.89,22.94,22.1,22.19,815467,0
2010-01-29,23.06,23.64,21.6,21.61,1838694,0
2010-02-01,21.47,22.7,21.47,22.53,899449,0
2010-02-02,22.57,22.95,22.49,22.74,590440,0
2010-02-03,22.74,23.35,22.74,23.3,660398,0
2010-02-04,23.08,23.11,21.82,21.82,1672931,0
2010-02-05,21.91,22.19,21.43,21.59,1331122,0
2010-02-08,21.6,22.43,21.6,21.98,985876,0
2010-02-09,22.21,22.58,21.98,22.03,736624,0
2010-02-10,22.04,22.3,21.82,22.05,837940,0
2010-02-11,22.08,23.06,21.86,22.78,1657541,0
2010-02-12,22.58,23.28,22.33,23.27,1303796,0
2010-02-16,23.4,24.21,23.39,24.03,1374441,0
2010-02-17,24.12,24.17,23.75,24.05,306630,0
2010-02-18,23.92,24.09,23.72,24.06,332324,0
2010-02-19,24.09,24.14,23.74,24,488940,0
2010-02-22,24.06,24.41,23.71,23.92,418374,0
2010-02-23,24.2,24.24,23.25,23.58,595252,0
2010-02-24,23.69,24.18,23.61,23.81,414456,0
2010-02-25,23.56,23.79,23.25,23.77,244888,0
2010-02-26,23.71,24,23.4,23.9,393731,0
2010-03-01,23.93,24.46,23.92,24.07,777765,0
2010-03-02,24.1,24.89,24.08,24.29,1242080,0
2010-03-03,24.52,24.7,24.08,24.11,358894,0
2010-03-04,24.08,24.4,23.74,24.15,229302,0
2010-03-05,24.16,24.61,24.01,24.32,651565,0
2010-03-08,24.34,24.43,23.9,24.37,382906,0
2010-03-09,24.3,24.78,24.22,24.41,481668,0
2010-03-10,24.48,25,24.21,24.77,662910,0
2010-03-11,24.7,25.23,24.57,25.03,701077,0
2010-03-12,25.01,25.1,24.65,24.8,310410,0
2010-03-15,24.8,24.85,24.2,24.41,225612,0
2010-03-16,24.39,24.95,24.31,24.83,280778,0
2010-03-17,24.85,25.74,24.85,25.64,1052904,0
2010-03-18,25.74,25.95,25.29,25.74,584780,0
2010-03-19,25.8,25.8,24.77,24.95,712692,0
2010-03-22,24.89,25.35,24.5,25.22,681688,0
2010-03-23,25.21,25.69,25.21,25.54,408543,0
2010-03-24,25.52,25.54,24.68,24.71,420753,0
2010-03-25,25.04,25.51,24.18,24.23,867516,0
2010-03-26,24.35,25,24.32,24.5,484173,0
2010-03-29,24.47,24.57,24.22,24.53,410523,0
2010-03-30,24.51,24.95,24.4,24.86,459478,0
2010-03-31,24.86,25,24.63,24.88,335927,0
2010-04-01,24.92,25.37,24.77,25.06,478348,0
2010-04-05,25.19,25.6,25.02,25.52,486723,0
2010-04-06,25.39,26.08,25.27,25.76,488318,0
2010-04-07,25.68,26.05,25.43,25.75,365186,0
2010-04-08,25.61,25.62,24.84,25.01,384452,0
2010-04-09,25.03,25.15,24.92,25.1,285650,0
2010-04-12,25.18,25.76,25.1,25.63,632465,0
2010-04-13,25.52,25.95,25.4,25.52,719688,0
2010-04-14,25.63,26.06,25.29,25.79,730991,0
2010-04-15,25.75,26.38,25.68,25.98,508981,0
2010-04-16,25.99,26,25.25,25.47,441920,0
2010-04-19,25.32,25.5,24.55,24.99,353396,0
2010-04-20,25.13,25.99,24.99,25.86,628394,0
2010-04-21,26.36,26.79,26.16,26.44,1275198,0
2010-04-22,26.19,26.99,25.86,26.94,558417,0
2010-04-23,26.89,27.55,26.69,27.43,606713,0
2010-04-26,27.44,27.97,27.22,27.33,992076,0
2010-04-27,30,30.39,28.83,29.02,2808104,0
2010-04-28,28.85,29.2,27.96,28.65,855051,0
2010-04-29,28.71,29.02,28,28.86,695895,0
2010-04-30,28.72,28.99,27.57,27.61,709932,0
2010-05-03,27.43,28.03,27.14,27.77,809197,0
2010-05-04,27.44,27.44,26.39,26.99,688729,0
2010-05-05,26.73,27.92,26.22,27.23,901952,0
2010-05-06,27.2,27.21,24.23,26.2,1117153,0
2010-05-07,26.06,26.27,24.39,25.17,900012,0
2010-05-10,26.1,26.92,26,26.87,1006469,0
2010-05-11,26.59,27.38,26.44,26.96,771034,0
2010-05-12,27.09,28.03,27.09,28.03,756223,0
2010-05-13,27.9,28.05,27.01,27.13,503094,0
2010-05-14,26.91,26.94,25.45,25.79,990015,0
2010-05-17,25.22,25.88,24.78,25.79,458836,0
2010-05-18,25.95,26.15,23.94,24.62,1547857,0
2010-05-19,24.5,26.07,24.25,25.84,2361344,0
2010-05-20,25.43,25.68,24.46,25.05,928887,0
2010-05-21,24.68,27,24.4,26.01,1437379,0
2010-05-24,25.92,26.75,25.92,26.4,814112,0
2010-05-25,25.76,26.67,25.1,26.55,813973,0
2010-05-26,26.86,27.61,25.49,25.62,1618206,0
2010-05-27,25.99,27.36,25.8,27.06,881719,0
2010-05-28,27.06,27.06,26.28,26.58,610865,0
2010-06-01,26.43,27.29,26.42,26.76,927420,0
2010-06-02,27.03,27.63,26.57,27.62,706865,0
2010-06-03,27.69,28.22,26.75,27.08,1222529,0
2010-06-04,26.29,27.09,26.27,26.91,1093658,0
2010-06-07,26.98,27.11,25.71,25.82,1096129,0
2010-06-08,25.89,25.89,24.7,25.37,1170925,0
2010-06-09,25.53,25.97,24.94,25.08,465671,0
2010-06-10,25.42,25.67,24.78,25.23,958932,0
2010-06-11,25.16,26.4,24.93,26.4,1128464,0
2010-06-14,26.46,27.09,25.96,26.05,891931,0
2010-06-15,26.12,27.16,25.86,26.81,1049296,0
2010-06-16,26.73,28.52,26.47,28.1,1580469,0
2010-06-17,28.32,28.89,28,28.2,1566561,0
2010-06-18,28.25,28.28,27.72,27.83,812174,0
2010-06-21,28.22,28.64,26.98,27.25,693818,0
2010-06-22,27.41,27.77,26.62,26.84,630479,0
2010-06-23,27.01,27.37,26.16,27.01,1077909,0
2010-06-24,26.92,27.17,26.41,26.7,806908,0
2010-06-25,26.5,27.34,26.49,27.2,1776025,0
2010-06-28,27.19,27.57,27,27,407465,0
2010-06-29,26.67,26.69,25.55,25.86,764322,0
2010-06-30,25.75,26.47,25.35,26.19,1149649,0
2010-07-01,26.33,26.63,25.57,25.78,1337609,0
2010-07-02,26.03,26.22,25.65,25.89,364826,0
2010-07-06,26.16,26.74,25.39,25.72,714003,0
2010-07-07,25.86,27.22,25.48,27.15,846934,0
2010-07-08,27.34,27.71,26.78,27.3,618266,0
2010-07-09,27.21,27.7,26.94,27.57,293977,0
2010-07-12,27.52,28.08,27.11,27.96,481174,0
2010-07-13,28.22,29.25,28.11,28.94,1853599,0
2010-07-14,28.85,29.68,28.85,29.13,775921,0
2010-07-15,29.17,29.2,28.34,28.72,572820,0
2010-07-16,28.56,28.65,28.04,28.1,588690,0
2010-07-19,28.11,28.72,27.75,28.64,434856,0
2010-07-20,28.28,28.81,27.96,28.73,547235,0
2010-07-21,28.94,29.05,28.13,28.49,832678,0
2010-07-22,28.77,29.16,28.39,29.07,860846,0
2010-07-23,29.02,30.5,28.82,30.49,1984862,0
2010-07-26,30.52,31.42,29.91,31.11,1552523,0
2010-07-27,31.25,31.25,29.89,29.92,1223507,0
2010-07-28,29.88,30.09,29.25,29.39,1157835,0
2010-07-29,29.35,29.45,28.14,28.66,2800011,0
2010-07-30,26.21,27.95,26.03,26.83,4114463,0
2010-08-02,27.1,27.61,26.3,27.4,1886903,0
2010-08-03,27.21,27.65,27.04,27.44,1140977,0
2010-08-04,27.5,27.77,27.07,27.22,1032913,0
2010-08-05,27.16,27.51,26.98,27.08,859213,0
2010-08-06,26.86,27.35,26.59,26.71,822255,0
2010-08-09,26.94,27.4,26.53,27.24,722355,0
2010-08-10,26.84,27.23,25.62,26.35,1825392,0
2010-08-11,26.01,26.14,25.52,25.82,1878391,0
2010-08-12,24.93,25,22.99,23.11,5655056,0
2010-08-13,23.11,24.02,23.01,23.72,1970386,0
2010-08-16,24.35,24.4,23.56,23.61,1293997,0
2010-08-17,23.91,24.34,23.34,23.35,1266848,0
2010-08-18,23.39,23.86,23.11,23.56,1322684,0
2010-08-19,23.4,23.62,23.11,23.29,793829,0
2010-08-20,23.27,23.68,22.86,23.4,640025,0
2010-08-23,23.47,23.52,22.82,22.96,629739,0
2010-08-24,22.67,22.89,22.16,22.66,778542,0
2010-08-25,22.53,24.16,22.38,23.83,1401019,0
2010-08-26,23.98,24.25,23.29,23.41,903174,0
2010-08-27,23.63,24.18,23.26,24.03,1087966,0
2010-08-30,24.55,25,23.88,23.98,776883,0
2010-08-31,23.6,24.7,23.43,24.09,1599551,0
2010-09-01,24.46,25.06,24.34,24.9,1464617,0
2010-09-02,24.83,25.29,24.77,25.21,985232,0
2010-09-03,25.48,25.72,24.93,25.27,806174,0
2010-09-07,25.11,25.37,24.92,25.29,871751,0
2010-09-08,25.33,26.04,25.01,25.67,1613025,0
2010-09-09,25.95,26.15,24.97,25.03,969088,0
2010-09-10,25.12,25.4,24.23,24.56,1195956,0
2010-09-13,24.82,26.09,24.8,25.81,2170518,0
2010-09-14,25.66,26.82,25.5,26.62,1676069,0
2010-09-15,26.48,27.25,26.16,27.18,1266109,0
2010-09-16,27.06,27.71,26.83,27.47,1394462,0
2010-09-17,27.74,27.8,27.1,27.25,1227723,0
2010-09-20,27.24,28.15,27.08,27.93,1112350,0
2010-09-21,28,28.25,27.74,28.06,1232837,0
2010-09-22,27.99,28.14,26.82,27.43,1583645,0
2010-09-23,27.27,28.24,27,28.08,1518714,0
2010-09-24,28.31,29.6,28.26,29.55,1702438,0
2010-09-27,29.41,29.61,29.17,29.33,1364256,0
2010-09-28,29.52,29.62,28.4,29.23,1353233,0
2010-09-29,29.02,29.9,29.02,29.33,1184455,0
2010-09-30,29.44,29.75,28.11,28.76,1015656,0
2010-10-01,28.97,29.32,28.62,28.75,1119473,0
2010-10-04,28.7,29.44,28.3,28.94,892025,0
2010-10-05,29.21,30.24,28.87,29.71,1898761,0
2010-10-06,29.71,29.89,28.77,28.97,1399914,0
2010-10-07,29.2,29.2,27.89,28.51,1850899,0
2010-10-08,28.46,28.72,28.08,28.66,876286,0
2010-10-11,28.76,29.43,28.66,29.01,596486,0
2010-10-12,28.89,29.11,28.43,28.67,1221513,0
2010-10-13,28.77,28.99,28.03,28.78,1204118,0
2010-10-14,28.86,29.26,28.53,28.71,708565,0
2010-10-15,29.13,29.36,28.32,29.19,1231084,0
2010-10-18,29.22,29.4,28.58,29.35,962987,0
2010-10-19,28.86,29.07,28.05,28.17,1424627,0
2010-10-20,28.37,28.77,27.71,28.33,1019297,0
2010-10-21,28.66,28.76,27.95,28.28,839464,0
2010-10-22,28.45,29.15,28.31,28.81,1326068,0
2010-10-25,29,29.97,28.99,29.76,1234297,0
2010-10-26,29.55,30.19,29.28,30.12,1477814,0
2010-10-27,29.89,32.45,29.62,32.11,4334938,0
2010-10-28,30.91,32.89,30.83,31.63,2941825,0
2010-10-29,31.04,31.98,30.69,31.87,1430759,0
2010-11-01,31.86,32.93,31.84,32.3,1631697,0
2010-11-02,32.52,33.45,31.96,33.12,1194824,0
2010-11-03,33.05,34.7,33.05,34.55,1507386,0
2010-11-04,34.89,35.46,34.71,35.34,1255617,0
2010-11-05,34.75,35.34,34.4,35.2,853053,0
2010-11-08,35.02,36.24,35.02,35.54,921555,0
2010-11-09,35.58,35.94,34.47,34.73,1362508,0
2010-11-10,34.62,34.63,33.72,34.58,1314582,0
2010-11-11,32.24,34.09,31.46,33.07,4206348,0
2010-11-12,32.96,33.99,32.7,33.83,1732513,0
2010-11-15,33.84,34.26,33.32,33.92,1025082,0
2010-11-16,33.72,34.08,32.9,33.14,1512926,0
2010-11-17,33.11,33.96,32.7,33.51,851896,0
2010-11-18,33.99,34.3,33.6,33.87,578156,0
2010-11-19,33.63,34.93,33.53,34.75,948570,0
2010-11-22,34.59,35.5,34.59,35.49,763424,0
2010-11-23,35.13,36,35.01,35.4,864735,0
2010-11-24,35.7,37.17,35.7,36.95,949661,0
2010-11-26,36.71,37.25,36.62,36.71,240690,0
2010-11-29,36.64,36.65,36.12,36.44,561805,0
2010-11-30,36.09,37,35.9,36.81,881467,0
2010-12-01,37.41,38.5,37.36,38.31,1072269,0
2010-12-02,38.31,39.3,38.16,39.28,782264,0
2010-12-03,39,39.78,38.8,39.3,775631,0
2010-12-06,39.51,40.11,39.47,39.56,697384,0
2010-12-07,39.99,40.12,38.72,39.25,1032949,0
2010-12-08,39.14,39.5,38.31,38.89,897874,0
2010-12-09,39.16,39.21,38.62,38.98,524180,0
2010-12-10,39.16,39.23,38.22,38.4,945940,0
2010-12-13,38.12,38.35,37.51,37.57,1125032,0
2010-12-14,37.53,37.91,36.91,36.96,1088291,0
2010-12-15,36.34,37,36.04,36.51,1365333,0
2010-12-16,36.7,37.46,36.48,37.11,488977,0
2010-12-17,37.11,37.35,36.73,37.2,708335,0
2010-12-20,37.17,37.85,36.67,37.57,560871,0
2010-12-21,37.69,38.55,37.54,38.44,473875,0
2010-12-22,38.35,38.36,37.32,37.64,528653,0
2010-12-23,37.53,37.82,37.3,37.44,243399,0
2010-12-27,37.36,37.72,36.84,37.65,172522,0
2010-12-28,37.84,38.1,37.51,37.56,261750,0
2010-12-29,37.56,38.29,37.56,38.07,244756,0
2010-12-30,38.05,38.82,38.05,38.42,228805,0
2010-12-31,38.05,38.13,37.58,37.68,211157,0
2011-01-03,38,40.46,38,40.3,1767735,0
2011-01-04,40.49,40.5,39.46,40.49,801799,0
2011-01-05,40.49,43.26,40.48,42.95,2016817,0
2011-01-06,43.17,45.54,43.13,44.66,2555508,0
2011-01-07,44.76,45.47,42.8,43.38,1374165,0
2011-01-10,43.48,43.7,42.09,43.31,1233469,0
2011-01-11,43.69,43.74,42.58,42.9,932854,0
2011-01-12,43.33,43.54,42.81,43.28,500018,0
2011-01-13,43.52,44.9,43.12,44.32,633399,0
2011-01-14,44.5,46,44.44,46,709820,0
2011-01-18,45.56,46.49,45.17,45.54,645230,0
2011-01-19,45.43,45.43,43.13,43.24,919443,0
2011-01-20,40.6,41.8,38.5,39.63,4015882,0
2011-01-21,39.92,40.71,39.07,39.19,1261016,0
2011-01-24,38.82,39.51,38.16,39.42,1343685,0
2011-01-25,39.23,40.01,38.55,39.6,1203869,0
2011-01-26,39.5,41.34,39.26,40.99,1154486,0
2011-01-27,41.22,42.08,40.81,41.14,862787,0
2011-01-28,41.04,41.14,39,39.65,951975,0
2011-01-31,39.36,40.5,39.26,39.54,1463234,0
2011-02-01,41.66,45.35,41.65,42.95,3525338,0
2011-02-02,42.57,42.89,41.59,42.29,1677303,0
2011-02-03,42.3,42.47,41.44,42.17,697284,0
2011-02-04,42.23,43.39,41.97,43.04,729608,0
2011-02-07,43.81,43.81,42.35,42.76,705212,0
2011-02-08,42.69,43.38,42.13,43.06,591834,0
2011-02-09,43.01,43.49,42.64,42.82,615485,0
2011-02-10,41.75,43.28,41.16,43.17,792217,0
2011-02-11,42.9,43.75,42.47,43.53,540231,0
2011-02-14,43.8,45.65,43.75,44.3,1562745,0
2011-02-15,44.4,44.67,43.56,43.99,911156,0
2011-02-16,44.24,45.49,44.15,45.19,803139,0
2011-02-18,45.26,45.4,44.54,44.73,481661,0
2011-02-22,44.46,44.46,41.52,42.12,1631336,0
2011-02-23,41.45,42,40.1,40.91,1157640,0
2011-02-24,40.92,42.3,40.51,42.08,1012401,0
2011-02-25,42.4,44.23,42.4,43.66,1069460,0
2011-02-28,44.05,44.31,42.31,43.18,811782,0
2011-03-01,43.26,43.29,41.9,42.19,1010766,0
2011-03-02,41.91,43.26,41.68,42.42,529312,0
2011-03-03,43.09,44.39,43.05,44.31,717991,0
2011-03-04,44.34,44.59,43.51,43.86,617957,0
2011-03-07,44.01,44.2,40.2,41.15,1204577,0
2011-03-08,41.05,41.95,40.46,40.92,945079,0
2011-03-09,40.31,40.5,37.58,38.2,3204968,0
2011-03-10,37.48,37.89,36.62,37.22,1492599,0
2011-03-11,36.62,38.1,36.6,37.77,722469,0
2011-03-14,37.06,38.15,36.7,37.95,898485,0
2011-03-15,36.35,38.19,36,37.56,1202929,0
2011-03-16,37.6,39.42,37.52,38.05,2054400,0
2011-03-17,38.51,39.42,38.1,38.13,1051260,0
2011-03-18,38.96,39.06,37.84,38.43,1435500,0
2011-03-21,38.98,40.13,38.83,40.1,1034952,0
2011-03-22,40.21,40.36,39.17,39.5,1129217,0
2011-03-23,39.42,40.72,39.19,40.56,965555,0
2011-03-24,40.9,41.35,40.44,40.76,529138,0
2011-03-25,41.05,41.8,40.91,40.94,575238,0
2011-03-28,41.07,41.56,40.73,41.09,629234,0
2011-03-29,40.84,42.11,40.23,42.11,743894,0
2011-03-30,42.42,42.98,41.81,42.93,696123,0
2011-03-31,44.5,45.29,43.75,44.93,1780782,0
2011-04-01,45.09,45.27,43.85,44.48,1119552,0
2011-04-04,44.75,44.98,44.09,44.68,923221,0
2011-04-05,44.77,47.66,44.77,45.9,1694696,0
2011-04-06,46.8,47.51,44.94,45.5,1706055,0
2011-04-07,45.54,46.23,44.34,46.09,924263,0
2011-04-08,46.4,46.72,43.97,44.35,949627,0
2011-04-11,44.4,44.51,43.18,43.25,769800,0
2011-04-12,43.05,43.11,41.56,42.19,924457,0
2011-04-13,42.65,43.94,42.57,43.1,892692,0
2011-04-14,42.76,43.04,42.15,42.74,495441,0
2011-04-15,42.83,43.25,42.25,43.12,647141,0
2011-04-18,42.12,42.62,41.71,42.46,499837,0
2011-04-19,42.83,43.86,42.15,42.82,429796,0
2011-04-20,43.75,46.17,43.75,46.15,1144896,0
2011-04-21,46.74,47.21,46.21,47.19,1002437,0
2011-04-25,46.95,47.1,46.12,46.72,557712,0
2011-04-26,47.07,47.9,46.27,47.6,1223938,0
2011-04-27,47.5,47.85,46.33,47.03,946121,0
2011-04-28,47.01,47.87,46.94,47.2,1064644,0
2011-04-29,45.99,47.31,44.8,47.22,1403179,0
2011-05-02,46.79,48.3,46.54,47.23,1350614,0
2011-05-03,46.9,46.9,43.81,44.17,1396810,0
2011-05-04,44.24,44.56,42.72,44.31,1167302,0
2011-05-05,44.14,45.81,43.6,44.81,1570957,0
2011-05-06,45.33,46.34,45.15,46.12,1288013,0
2011-05-09,46.11,46.38,45.53,46.19,485600,0
2011-05-10,46.31,46.59,45.81,46.58,451804,0
2011-05-11,46.41,47.29,46,46.35,582555,0
2011-05-12,45.91,46.78,45.58,46.41,496242,0
2011-05-13,46.51,46.85,45.2,45.25,660024,0
2011-05-16,45.19,46.55,44.72,44.83,1086922,0
2011-05-17,44.8,44.83,43.4,44.34,1202669,0
2011-05-18,44.42,46.74,44.05,46.65,1043026,0
2011-05-19,46.64,46.92,45.69,46.6,876727,0
2011-05-20,46.14,46.5,45.25,45.77,1161725,0
2011-05-23,44.99,44.99,43.71,43.88,768830,0
2011-05-24,44.22,44.25,42.9,43.13,837320,0
2011-05-25,43.13,44.25,42.73,43.96,521909,0
2011-05-26,42.75,44.21,42.51,44.07,1155741,0
2011-05-27,44.27,44.58,43.77,43.87,476942,0
2011-05-31,44.06,44.52,43.37,44.48,1283963,0
2011-06-01,44.5,44.57,41.92,41.98,987419,0
2011-06-02,42.05,43.11,41.98,42.37,1086689,0
2011-06-03,41.82,42.74,41.49,42.01,966114,0
2011-06-06,41.66,42,40.98,41.12,942989,0
2011-06-07,41.41,42.25,40.85,41.8,650254,0
2011-06-08,41.94,42.7,40.89,41.05,918312,0
2011-06-09,41.21,41.87,40.8,41.21,487386,0
2011-06-10,40.82,41.17,39.62,40.32,1208234,0
2011-06-13,40.16,41.01,39.62,40.76,940118,0
2011-06-14,41,41.93,40.88,41.39,815163,0
2011-06-15,40.82,41.25,39.48,39.55,1095042,0
2011-06-16,39.55,39.65,38,38.23,2180353,0
2011-06-17,38.71,39,37.75,37.95,1721327,0
2011-06-20,38.03,38.23,37.53,37.58,1599752,0
2011-06-21,38,39.49,37.71,39.26,1193007,0
2011-06-22,38.99,39.79,38.81,39.26,734105,0
2011-06-23,39.36,41.3,38.36,41.04,1867351,0
2011-06-24,41.23,41.38,40.45,40.6,838505,0
2011-06-27,40.43,41.98,39.88,41.86,919707,0
2011-06-28,41.82,42.67,41.58,42.4,634662,0
2011-06-29,42.55,42.98,41.77,42.6,574356,0
2011-06-30,42.46,43.73,42.17,43.59,836179,0
2011-07-01,43.57,44.73,43.25,44.37,628005,0
2011-07-05,44.22,44.54,43.37,43.65,623151,0
2011-07-06,43.66,44.29,43.08,44.22,585826,0
2011-07-07,44.49,45.39,44.08,45.2,766547,0
2011-07-08,44.29,44.7,43.69,44.43,535283,0
2011-07-11,43.58,44.52,42.44,42.53,925040,0
2011-07-12,42.23,42.23,39.83,40.08,1546685,0
2011-07-13,40.84,41.86,40.45,40.59,1174415,0
2011-07-14,40.78,41.48,39.48,39.58,955351,0
2011-07-15,39.93,40.41,38.88,39.62,633805,0
2011-07-18,39.48,39.5,38,38.5,1202192,0
2011-07-19,38.61,40.79,38.55,40.78,1116388,0
2011-07-20,40.61,40.63,39.31,39.49,1078321,0
2011-07-21,39.64,39.64,37.02,37.47,2347196,0
2011-07-22,37.63,38.48,37.53,38.26,1891610,0
2011-07-25,37.7,38.28,36.68,37.07,1102813,0
2011-07-26,37.04,37.71,36.48,37.07,1209624,0
2011-07-27,36.45,36.45,33.3,33.99,3269638,0
2011-07-28,34.56,34.87,33.85,34.42,1152910,0
2011-07-29,33.81,35.02,33,34.49,1568199,0
2011-08-01,33.86,35.48,33.59,33.88,1731257,0
2011-08-02,33.25,34.07,32.05,32.06,2029947,0
2011-08-03,30.58,33.71,30.5,33.5,4077881,0
2011-08-04,32.62,32.95,31.34,31.42,3114234,0
2011-08-05,31.97,32.45,29.23,30.12,3206552,0
2011-08-08,28.72,30.11,27.58,27.69,2060901,0
2011-08-09,28.29,29,26.4,28.49,2907364,0
2011-08-10,27.47,28.35,26.38,27.37,2444042,0
2011-08-11,27.78,31.31,27.78,30.59,2319257,0
2011-08-12,30.82,31.22,29.84,30.96,1501707,0
2011-08-15,31.49,31.64,30.62,31.19,579016,0
2011-08-16,30.78,31.06,29.79,30.22,1081763,0
2011-08-17,30.3,30.54,29.16,29.32,1612021,0
2011-08-18,28.17,28.51,25.95,26.26,1463271,0
2011-08-19,25.91,26.77,25.17,25.26,1335719,0
2011-08-22,26.39,26.49,25.45,25.74,1303166,0
2011-08-23,25.63,26.87,25.17,26.82,1631645,0
2011-08-24,26.64,26.72,25.74,26.64,1252272,0
2011-08-25,27.37,29.33,27.15,27.74,2521254,0
2011-08-26,27.53,30.26,27.2,29.8,2091017,0
2011-08-29,30.83,32.4,30.25,32.23,2005749,0
2011-08-30,31.89,32.97,31.8,32.56,1610254,0
2011-08-31,32.8,33.26,31.67,32.19,1084516,0
2011-09-01,32.51,32.89,31.06,31.15,1009561,0
2011-09-02,30.64,31.18,29.98,30.22,496929,0
2011-09-06,29.05,29.86,28.81,29.79,1680520,0
2011-09-07,30.43,32.05,30.43,31.75,909541,0
2011-09-08,31.52,32.57,31.08,31.54,1123954,0
2011-09-09,31.08,31.74,30.34,30.91,974225,0
2011-09-12,33,34.76,32.03,33.1,5144482,0
2011-09-13,33.41,35.14,32.69,34.89,2412558,0
2011-09-14,35.36,36.26,34.42,35.5,2427350,0
2011-09-15,35.66,36.77,35.55,36.67,1459334,0
2011-09-16,36.7,36.92,35.67,36.77,1617831,0
2011-09-19,35.7,36.32,35.14,35.64,902094,0
2011-09-20,35.63,35.68,33.79,33.9,1468382,0
2011-09-21,34.32,34.86,33.2,33.27,1044215,0
2011-09-22,31.94,32.14,30.5,31.21,1900577,0
2011-09-23,27.49,29.99,26.03,28.95,6297856,0
2011-09-26,29.17,29.44,27.95,29.13,1307731,0
2011-09-27,29.82,33.26,29.81,30.11,2005272,0
2011-09-28,30.27,30.3,28.46,28.51,1464983,0
2011-09-29,29.44,29.45,27.33,28.01,1305782,0
2011-09-30,27.75,27.75,26.99,27.01,1465269,0
2011-10-03,26.75,27.17,25.09,25.4,2096677,0
2011-10-04,25.02,27.33,24.2,27.29,1480862,0
2011-10-05,27.25,29.44,26.87,29.17,1255194,0
2011-10-06,29.13,31.08,28.93,31.01,1833524,0
2011-10-07,31,31.16,28.88,29.14,1044751,0
2011-10-10,29.52,30.54,29.14,29.92,814507,0
2011-10-11,29.56,30.86,29.47,30.43,776935,0
2011-10-12,30.45,31.45,30.45,30.62,1095778,0
2011-10-13,30.51,31.28,29.89,30.78,940960,0
2011-10-14,31.16,31.52,30.62,31.2,961789,0
2011-10-17,30.81,31.18,29.36,29.49,1258939,0
2011-10-18,29.51,29.91,28.65,29.84,1979882,0
2011-10-19,29.88,30.04,27.99,28.34,1886858,0
2011-10-20,28.28,29.98,27.74,29.49,1375295,0
2011-10-21,29.79,31.1,29.79,30.78,1300266,0
2011-10-24,31.22,32.99,31.17,32.3,1020612,0
2011-10-25,31.91,32.29,31.07,31.39,778147,0
2011-10-26,32.38,32.74,30.44,32,1068938,0
2011-10-27,33.26,35.18,32.97,34.08,1698866,0
2011-10-28,33.73,34.57,33.73,34.03,721394,0
2011-10-31,34.92,34.92,32.35,32.69,2038232,0
2011-11-01,29.18,34.27,29.11,33.61,3568059,0
2011-11-02,33.98,34.19,32.07,32.99,1357951,0
2011-11-03,33.38,34.02,32.36,34.01,1143620,0
2011-11-04,33.54,35.18,33.53,34.8,581158,0
2011-11-07,34.55,34.97,32.8,33.34,750368,0
2011-11-08,33.76,34.5,33.14,34.32,773983,0
2011-11-09,33.32,33.81,32.78,32.84,830261,0
2011-11-10,34.01,35.26,33.55,34.89,1424469,0
2011-11-11,35.4,36.43,35.15,36.24,959952,0
2011-11-14,35.84,36.9,35.27,35.58,1086646,0
2011-11-15,35.45,36.93,35.26,36.63,759870,0
2011-11-16,36.41,36.6,34.97,35.05,875554,0
2011-11-17,34.99,35.2,32.49,33.33,1475686,0
2011-11-18,33.33,33.5,32.58,33.04,933351,0
2011-11-21,32.31,32.41,30.96,31.17,1039782,0
2011-11-22,31.16,31.76,30.7,31.18,618534,0
2011-11-23,30.6,31,29.42,29.74,751138,0
2011-11-25,29.58,29.95,29,29.05,392541,0
2011-11-28,29.91,30.8,29.89,30.52,598014,0
2011-11-29,30.5,30.63,29.57,29.82,688306,0
2011-11-30,31.58,33.06,31.44,32.64,1307289,0
2011-12-01,32.56,33.12,31.89,32.99,799600,0
2011-12-02,33.55,34.38,32.99,32.99,759449,0
2011-12-05,33.72,34.34,32.77,33.08,708232,0
2011-12-06,33.15,33.29,32.15,32.46,546023,0
2011-12-07,32.15,32.4,31.52,32.08,466844,0
2011-12-08,31.78,32.5,30.55,30.66,900641,0
2011-12-09,30.2,30.86,29.3,30.72,1285624,0
2011-12-12,30.65,30.66,28.73,29.29,986470,0
2011-12-13,29.42,29.84,28.21,28.7,862704,0
2011-12-14,28.57,28.87,27.42,27.53,966750,0
2011-12-15,28.08,28.32,26.61,27.17,1334305,0
2011-12-16,27.31,28.02,27.02,27.31,1218217,0
2011-12-19,27.32,27.68,25.98,25.99,803629,0
2011-12-20,26.09,27.92,26.09,27.59,1110733,0
2011-12-21,27.43,27.69,26.53,27.44,1121532,0
2011-12-22,27.48,28.38,27.38,28.34,546589,0
2011-12-23,28.37,28.64,27.93,28.31,471562,0
2011-12-27,28.13,28.7,27.92,28.48,602073,0
2011-12-28,27.23,28.75,27.2,28.14,3058194,0
2011-12-29,28.1,28.8,27.84,28.51,927283,0
2011-12-30,28.42,28.91,28.25,28.43,629410,0
2012-01-03,29.19,30.11,29.16,29.53,1244990,0
2012-01-04,29.65,29.65,29.07,29.1,642105,0
2012-01-05,28.91,30,28.61,29.49,612151,0
2012-01-06,29.72,30.18,29.4,29.98,587509,0
2012-01-09,30.26,31.31,30.15,31.03,1053771,0
2012-01-10,31.38,31.96,31.14,31.44,768163,0
2012-01-11,31.16,31.59,30.82,31.35,858030,0
2012-01-12,31.35,33.23,31.2,33.02,1297602,0
2012-01-13,32.65,32.74,31.68,31.81,963643,0
2012-01-17,32.15,32.73,32,32.14,747573,0
2012-01-18,32.51,34.5,32.26,34.08,1287020,0
2012-01-19,34.44,35.46,34.44,34.96,1183791,0
2012-01-20,34.8,35.22,34.39,34.8,873654,0
2012-01-23,34.75,34.9,34.31,34.83,1017603,0
2012-01-24,33.13,34.48,32.92,34.21,1589754,0
2012-01-25,34.35,34.37,33.51,33.9,919121,0
2012-01-26,34.4,34.55,33.6,34,1064359,0
2012-01-27,33.56,33.76,31.74,31.92,2020210,0
2012-01-30,31.63,32.32,31.07,32.16,1373592,0
2012-01-31,32.16,32.68,31.77,32.15,1295624,0
2012-02-01,31.89,32.94,31.28,32.58,1560348,0
2012-02-02,32.66,33.55,32.61,33.29,1283451,0
2012-02-03,32.85,33.92,32.19,32.9,4715763,0
2012-02-06,32.82,32.84,31.46,31.85,1476760,0
2012-02-07,31.69,33.2,31.41,33,1631557,0
2012-02-08,33.36,34.25,33.15,34.05,1546304,0
2012-02-09,34.41,34.7,33.18,34.03,1205610,0
2012-02-10,33.04,34.03,32.78,33.12,1107767,0
2012-02-13,33.67,34.01,32.62,33.07,860485,0
2012-02-14,32.78,33.5,32.54,33.48,1171044,0
2012-02-15,33.85,35.6,33.73,34.96,1981712,0
2012-02-16,34.99,36.16,34.9,36.02,819266,0
2012-02-17,36.22,36.67,35.77,36.01,1062029,0
2012-02-21,35.34,36.93,35.34,35.79,1264522,0
2012-02-22,35.81,36.2,35.46,35.52,694090,0
2012-02-23,35.7,36.11,35.26,35.69,704371,0
2012-02-24,35.76,36.36,35.47,35.73,1259352,0
2012-02-27,35.48,38.67,35.01,37.71,2483154,0
2012-02-28,38.15,38.36,36.45,36.62,1379280,0
2012-02-29,36.85,36.85,35.7,35.73,1219305,0
2012-03-01,36.18,36.52,35.44,35.62,1067087,0
2012-03-02,35.79,36.3,35.14,35.17,681211,0
2012-03-05,35.1,35.26,32.82,33.21,1754910,0
2012-03-06,32.69,32.92,31.43,31.94,1536142,0
2012-03-07,32.2,32.3,31.16,31.4,1122584,0
2012-03-08,31.89,32.83,31.52,32.7,1470946,0
2012-03-09,33.8,34.91,32.98,33.35,2062663,0
2012-03-12,33.24,33.44,32.59,32.63,535707,0
2012-03-13,32.9,33.36,32.77,33.31,592662,0
2012-03-14,33.38,33.9,32.9,33.2,837902,0
2012-03-15,33.18,33.5,32.98,33.12,869984,0
2012-03-16,33.25,33.58,32.76,33.3,744821,0
2012-03-19,33.35,34.08,33.02,33.67,605422,0
2012-03-20,33.32,33.92,33.02,33.66,512386,0
2012-03-21,33.83,34,33.45,33.61,599629,0
2012-03-22,33.33,33.74,32.65,32.89,728964,0
2012-03-23,32.53,32.97,31.85,32.44,1187292,0
2012-03-26,32.62,33.12,32.17,32.55,1315700,0
2012-03-27,32.65,32.86,32.1,32.13,877248,0
2012-03-28,32.12,32.48,31.31,31.34,947788,0
2012-03-29,31.02,31.5,30.5,31.35,1044754,0
2012-03-30,31.49,31.64,30.81,30.94,1097086,0
2012-04-02,30.95,31.13,29.41,30.57,1862818,0
2012-04-03,30.12,31.89,30.06,30.38,3736928,0
2012-04-04,29.97,30.02,29.17,29.54,1561595,0
2012-04-05,29.36,29.81,29,29.03,703656,0
2012-04-09,28.52,28.73,28.22,28.26,941552,0
2012-04-10,28.12,29.2,28.1,28.6,2050528,0
2012-04-11,29,29.39,28.58,28.69,1160184,0
2012-04-12,28.85,29.82,28.76,29.52,1060930,0
2012-04-13,29.25,29.34,28.75,28.93,1588417,0
2012-04-16,29.21,29.44,28.47,28.69,965770,0
2012-04-17,29,29.62,29,29.2,879664,0
2012-04-18,28.88,28.94,28.49,28.53,800058,0
2012-04-19,28.74,29.35,28.25,28.29,709209,0
2012-04-20,28.61,28.61,27.53,27.58,1183967,0
2012-04-23,27.08,27.7,26.66,27.53,1563719,0
2012-04-24,27.67,27.67,26.88,27.16,1092835,0
2012-04-25,27.67,27.93,26.96,27.65,862409,0
2012-04-26,27.65,28.6,27.53,28.41,925544,0
2012-04-27,28.72,29.1,28.32,28.8,1180699,0
2012-04-30,28.89,29.42,28.76,29.26,1420948,0
2012-05-01,28.88,30.28,28.88,29.75,2179251,0
2012-05-02,27.27,27.92,26.18,26.76,5576267,0
2012-05-03,26.89,26.97,25.3,25.4,2543752,0
2012-05-04,25.18,26.3,25.1,25.94,2385020,0
2012-05-07,25.75,25.94,25.43,25.68,1181797,0
2012-05-08,25.43,25.46,24.47,25.2,1426419,0
2012-05-09,24.76,25.56,24.43,25.31,1536407,0
2012-05-10,25.41,25.42,22.84,24.46,4600964,0
2012-05-11,24.13,24.84,24.13,24.19,855933,0
2012-05-14,23.75,24.78,23.6,24.27,1249570,0
2012-05-15,24.37,25.63,24.33,24.86,2178417,0
2012-05-16,25.04,25.82,24.4,24.51,1645364,0
2012-05-17,24.62,24.74,23.45,23.76,1291994,0
2012-05-18,23.51,24.02,22.59,22.65,1969462,0
2012-05-21,22.66,23.97,22.66,23.85,1574181,0
2012-05-22,23.92,23.92,23.42,23.78,1086898,0
2012-05-23,23.45,24.76,23.05,24.64,1400260,0
2012-05-24,24.4,24.54,23.46,23.86,1190372,0
2012-05-25,23.78,24.18,23.47,23.77,634234,0
2012-05-29,23.91,24.63,23.86,24.5,1132199,0
2012-05-30,24.18,24.18,23.25,23.41,1040862,0
2012-05-31,23.43,24.43,22.75,24.21,2006535,0
2012-06-01,23.52,24.04,23.3,23.46,1386726,0
2012-06-04,23.52,24.21,23.28,23.97,1199169,0
2012-06-05,23.94,25.42,23.89,25.28,1171832,0
2012-06-06,25.42,26.35,25.4,26.14,1138128,0
2012-06-07,26.4,26.79,25.43,25.65,1038840,0
2012-06-08,25.52,26.09,25.18,25.99,614650,0
2012-06-11,26.36,26.37,25.04,25.37,1169564,0
2012-06-12,25.45,26.8,25.45,26.66,865345,0
2012-06-13,26.44,27.54,26.28,26.83,2241227,0
2012-06-14,26.89,26.89,26.07,26.36,971831,0
2012-06-15,26.29,27.03,26.08,26.96,745512,0
2012-06-18,26.71,28.3,26.7,28.21,1075664,0
2012-06-19,28.34,29.16,27.97,28.06,1628739,0
2012-06-20,28.18,28.62,27.75,28.3,894631,0
2012-06-21,28.34,28.4,27.29,27.39,608355,0
2012-06-22,27.92,28.55,27.51,28.48,935470,0
2012-06-25,27.97,28.38,27.27,27.7,1003622,0
2012-06-26,27.69,28.01,26.75,26.98,1266509,0
2012-06-27,27.16,27.42,26.78,27.1,1176040,0
2012-06-28,26.99,26.99,25.85,26.2,1432624,0
2012-06-29,26.98,28.03,26.85,28,1103828,0
2012-07-02,28.01,28.05,27.3,27.72,610915,0
2012-07-03,27.64,28.29,27.64,28.29,265052,0
2012-07-05,28.18,28.39,27.45,27.56,1046764,0
2012-07-06,27.28,27.43,25.56,25.89,1194728,0
2012-07-09,25.79,25.88,24.51,24.95,1345014,0
2012-07-10,25.06,25.34,23.89,24.26,1010397,0
2012-07-11,24.23,24.25,22.86,23.39,1644977,0
2012-07-12,23.21,24.27,22.3,24.08,2364017,0
2012-07-13,24.11,24.81,23.8,23.88,1271350,0
2012-07-16,23.7,23.74,22.78,23.31,1447800,0
2012-07-17,23.47,23.47,22.59,23.14,875753,0
2012-07-18,23.15,25.66,23.15,24.22,1619870,0
2012-07-19,24.53,25.74,24.47,25.19,1315544,0
2012-07-20,24.94,25.21,24.45,24.49,915607,0
2012-07-23,23.91,24.83,23.06,24.63,571595,0
2012-07-24,24.84,24.84,24,24.2,443791,0
2012-07-25,24.38,26.33,24.38,25.9,1267774,0
2012-07-26,26.44,26.8,25.68,26.51,688839,0
2012-07-27,26.63,27.61,26.45,27.46,867964,0
2012-07-30,27.41,27.75,26.77,27.48,921926,0
2012-07-31,27.23,27.705,26.87,27.02,1182776,0
2012-08-01,27.12,28.05,26.8,27.55,1354447,0
2012-08-02,30.75,31.8,29.41,30.21,5607461,0
2012-08-03,30.67,31.29,30.29,31.02,1827825,0
2012-08-06,31,31.26,30.51,31.02,1484504,0
2012-08-07,31.15,32.45,31.12,32.39,1414678,0
2012-08-08,31.94,32.59,31.32,32.42,1108345,0
2012-08-09,32.48,34.03,32.13,32.78,1857835,0
2012-08-10,32.38,32.55,31.9,32.42,1010847,0
2012-08-13,32.4,32.4,31.14,32.1,753584,0
2012-08-14,32.5,32.61,31.41,31.58,675137,0
2012-08-15,31.78,31.88,30.98,31.04,1447716,0
2012-08-16,32.2,33.05,31.565,32.42,1836856,0
2012-08-17,32.65,33.06,32.06,32.9,941110,0
2012-08-20,32.69,33.2,31.84,32.05,615075,0
2012-08-21,32.18,32.93,31.58,31.75,520944,0
2012-08-22,31.69,32.07,31.18,32.03,574147,0
2012-08-23,31.76,32.28,31.44,32.14,838978,0
2012-08-24,31.89,32.71,31.81,32.33,669664,0
2012-08-27,32.36,32.46,31.69,32.34,770794,0
2012-08-28,32.14,32.82,31.95,32.58,650956,0
2012-08-29,32.7,32.95,32.11,32.83,665041,0
2012-08-30,32.47,32.82,32.11,32.12,634095,0
2012-08-31,32.48,32.71,31.51,32.3,578732,0
2012-09-04,32.31,32.9,30.99,31.89,709917,0
2012-09-05,31.62,31.95,31.31,31.57,774086,0
2012-09-06,31.9,33.68,31.849,33.67,1205295,0
2012-09-07,33.57,34.08,33.16,33.92,1188931,0
2012-09-10,34.07,35.17,33.85,34.42,1284941,0
2012-09-11,34.25,34.59,33.78,33.9,574593,0
2012-09-12,33.88,34.26,33.681,34.01,645858,0
2012-09-13,33.96,34.95,33.71,34.535,684089,0
2012-09-14,34.56,36.61,34.56,36.2,1312035,0
2012-09-17,35.93,36.07,34.78,35.21,524200,0
2012-09-18,35.03,35.53,34.87,35.5,486470,0
2012-09-19,35.71,36.16,35.36,35.46,869845,0
2012-09-20,34.99,35.32,34.39,34.69,487936,0
2012-09-21,35.17,35.27,34.63,34.96,590762,0
2012-09-24,34.94,35,34.29,34.42,452603,0
2012-09-25,34.93,35.12,33.47,33.49,889194,0
2012-09-26,33.56,33.56,32.22,32.51,1054849,0
2012-09-27,32.83,34.57,32.76,33.91,796182,0
2012-09-28,33.58,34.04,33.07,33.31,585807,0
2012-10-01,33.68,34.55,32.92,32.98,935090,0
2012-10-02,33.35,33.468,32.52,32.94,805952,0
2012-10-03,33,33.297,32.56,33.21,456087,0
2012-10-04,33.29,33.6,32.68,33.34,369937,0
2012-10-05,33.54,34.26,32.9,33.01,367683,0
2012-10-08,32.74,32.74,31.58,31.88,1002672,0
2012-10-09,31.83,31.88,30.75,30.93,812055,0
2012-10-10,31.08,31.08,29.88,30.21,854664,0
2012-10-11,30.58,30.9,30.04,30.46,593391,0
2012-10-12,30.62,31.27,30.39,31.06,819891,0
2012-10-15,30.9,31.72,30.67,31.69,822097,0
2012-10-16,31.86,33.18,31.86,33.06,783533,0
2012-10-17,33,33.69,32.6,33.4,1026782,0
2012-10-18,33.35,33.55,32.88,33.01,705489,0
2012-10-19,32.94,32.94,31.53,31.68,620961,0
2012-10-22,31.64,31.92,31.23,31.64,650048,0
2012-10-23,31.16,32.36,31.16,32.12,553546,0
2012-10-24,32.36,32.68,30.837,31.28,712538,0
2012-10-25,31.49,31.49,30.75,30.8,827977,0
2012-10-26,30.9,31.63,29.83,29.9,1727706,0
2012-10-31,34.69,35.78,32.65,33.18,4007065,0
2012-11-01,32.52,33.93,32.4,32.99,1646776,0
2012-11-02,32.81,32.81,31.64,32.04,942620,0
2012-11-05,31.92,32.6,31.76,32.48,1121162,0
2012-11-06,32.5,33.54,32.5,33.24,888135,0
2012-11-07,32.62,33.225,32.33,32.93,1262070,0
2012-11-08,32.86,33.16,32,32.02,512081,0
2012-11-09,32.26,32.48,31.555,31.96,672435,0
2012-11-12,32.32,32.32,31.41,31.52,649684,0
2012-11-13,31.18,31.76,30.7,30.73,540128,0
2012-11-14,32.16,33.27,31.57,31.71,1519328,0
2012-11-15,31.75,31.76,30.58,31.44,697471,0
2012-11-16,31.43,32.05,30.76,31.89,1006000,0
2012-11-19,32.2,32.69,31.54,32.16,862635,0
2012-11-20,32.3,32.49,31.44,31.79,582802,0
2012-11-21,31.85,32.559,31.28,31.76,389386,0
2012-11-23,31.96,32.85,31.569,32.56,457689,0
2012-11-26,32.53,34.25,32.04,34.1,1170472,0
2012-11-27,34,34.69,33.77,34.2,1120388,0
2012-11-28,33.72,34.38,33.34,34.365,823334,0
2012-11-29,34.76,35.13,34.46,35.12,965130,0
2012-11-30,35.12,35.75,34.58,35.23,771142,0
2012-12-03,34.32,35.14,34.205,34.27,751267,0
2012-12-04,34.16,34.42,33.6,34.1,1032866,0
2012-12-05,34.14,34.578,33.6,34.2,699949,0
2012-12-06,34.17,34.53,33.99,34.48,315581,0
2012-12-07,34.62,34.86,33.76,34.06,448208,0
2012-12-10,33.99,35.24,33.94,34.9,449404,0
2012-12-11,35.3,35.9,35.06,35.53,808294,0
2012-12-12,35.6,35.85,34.99,35.13,731274,0
2012-12-13,35.02,36,34.73,34.9,568505,0
2012-12-14,34.53,35.04,33.65,33.89,836878,0
2012-12-17,33.62,33.8,31.96,32.83,2310429,0
2012-12-18,33.22,33.49,32.97,33.42,954468,0
2012-12-19,32.91,33.565,32.393,32.54,809061,0
2012-12-20,33.002,33.002,31.56,31.86,1107076,0
2012-12-21,31.37,31.44,30.9,31.09,2080376,0
2012-12-24,31.25,31.773,30.95,31.16,294807,0
2012-12-26,31.5,31.7,30.79,30.84,434510,0
2012-12-27,30.7,31.07,30.15,30.7,996542,0
2012-12-28,30.47,30.89,30.39,30.69,1353957,0
2012-12-31,30.83,31.28,30.62,31.21,1216684,0
2013-01-02,32.1,33.43,31.79,32.89,1634687,0
2013-01-03,32.86,33.76,32.38,32.93,1111105,0
2013-01-04,33.1,33.1,32.42,32.48,588296,0
2013-01-07,32.18,32.51,31.45,31.74,835500,0
2013-01-08,31.53,31.75,30.78,31.13,901882,0
2013-01-09,31.47,31.95,31.104,31.66,664293,0
2013-01-10,31.74,31.84,29.97,30.99,1871464,0
2013-01-11,30.75,31.2,30.18,30.96,1230695,0
2013-01-14,31.05,31.49,30.62,31.15,1156073,0
2013-01-15,30.98,31.42,30.53,31.29,482492,0
2013-01-16,31.37,32.54,31.16,32.51,1180459,0
2013-01-17,32.32,32.7,31.85,31.99,1604939,0
2013-01-18,31.83,32.25,31.55,31.69,729986,0
2013-01-22,31.7,31.7,31.13,31.31,499401,0
2013-01-23,31.38,31.73,31.16,31.47,602597,0
2013-01-24,31.04,31.76,30.53,31.61,791738,0
2013-01-25,31.78,32.17,31.023,31.94,473602,0
2013-01-28,32.1,32.57,31.9,32.3,876366,0
2013-01-29,32.07,32.37,31.48,31.68,1075387,0
2013-01-30,31.33,32.37,30.69,31.88,1541795,0
2013-01-31,31.9,33.6,31.9,33.44,2178953,0
2013-02-01,34.57,36.27,34.1,35.46,3792969,0
2013-02-04,34.93,35.84,34.72,35.19,1319597,0
2013-02-05,35.19,35.84,34.61,34.81,882597,0
2013-02-06,34.99,36.56,34.66,35.88,1110997,0
2013-02-07,35.74,35.87,35.01,35.41,887360,0
2013-02-08,35.54,35.91,35.28,35.74,716307,0
2013-02-11,35.64,36.11,35.48,36.015,649007,0
2013-02-12,35.87,36.84,35.87,36.69,1093703,0
2013-02-13,36.63,37.04,36.17,36.86,1321241,0
2013-02-14,36.64,38.08,36.64,37.83,1363034,0
2013-02-15,37.92,38,36.96,37.33,974650,0
2013-02-19,37.39,38.1,37.3,37.92,738491,0
2013-02-20,37.92,38.59,37.07,37.12,1216929,0
2013-02-21,37.12,37.12,35.93,36.44,951602,0
2013-02-22,36.78,37.68,36.52,37.07,867910,0
2013-02-25,37.17,37.31,36.07,36.08,661032,0
2013-02-26,36.79,37.34,36.22,36.54,727861,0
2013-02-27,36.55,37.7,36.16,37.31,633004,0
2013-02-28,37.19,38.12,36.92,36.92,655762,0
2013-03-01,36.74,37.12,35.77,36.87,862708,0
2013-03-04,36.79,37.6,36.47,37,980940,0
2013-03-05,37.35,37.675,36.86,37.14,783540,0
2013-03-06,37.25,37.25,36.67,36.8,846310,0
2013-03-07,36.92,37.49,36.38,37.2,1021115,0
2013-03-08,37.58,38.21,36.93,38.1,853066,0
2013-03-11,38.04,38.5,37.59,38.28,612362,0
2013-03-12,38.16,38.35,37.83,38.09,561268,0
2013-03-13,38.06,38.69,37.77,38.47,603300,0
2013-03-14,38.69,39.52,38.69,39.39,1198453,0
2013-03-15,39.39,39.52,38.5,39.01,867359,0
2013-03-18,38.36,38.87,38.01,38.1,1032560,0
2013-03-19,38.49,38.699,37.99,38.36,583128,0
2013-03-20,38.56,39.31,38.53,39.12,463591,0
2013-03-21,38.68,38.94,38.25,38.39,818630,0
2013-03-22,38.68,38.68,37.44,37.63,634181,0
2013-03-25,37.67,37.8,37.06,37.59,738439,0
2013-03-26,37.93,38.23,37.09,38.14,411848,0
2013-03-27,37.9,38.75,37.64,38.5,397178,0
2013-03-28,38.57,38.97,38.13,38.81,453601,0
2013-04-01,38.8,38.99,37.61,37.82,550603,0
2013-04-02,38.03,38.25,36.75,36.81,438440,0
2013-04-03,37,37.04,35.42,35.86,593745,0
2013-04-04,36.03,36.28,35.55,35.97,411464,0
2013-04-05,33.15,33.9,32.18,33.77,2367335,0
2013-04-08,34,34,33.145,33.83,786162,0
2013-04-09,33.82,33.93,33.24,33.72,1101754,0
2013-04-10,33.88,35.25,33.86,35.18,1028511,0
2013-04-11,34.91,34.91,33.4,33.44,1002030,0
2013-04-12,33.27,33.62,32.59,33.4,621053,0
2013-04-15,33.18,33.49,32.04,32.2,753795,0
2013-04-16,32.21,33.16,32.21,32.66,809599,0
2013-04-17,32.3,32.3,30.79,30.85,1117645,0
2013-04-18,31.245,31.37,29.555,29.62,1024981,0
2013-04-19,29.95,31.46,28.65,29.6,1300953,0
2013-04-22,29.85,30.58,28.91,30.01,1683790,0
2013-04-23,30.31,30.72,29.99,30.46,632159,0
2013-04-24,30.34,31.04,29.94,30.52,724800,0
2013-04-25,30.72,31.25,30.46,30.67,829209,0
2013-04-26,30.5,30.5,29.74,29.9,783513,0
2013-04-29,29.86,30.96,29.81,30.69,918654,0
2013-04-30,30.42,31.64,29.72,31.45,1914514,0
2013-05-01,33.76,34.22,31.72,31.74,3309786,0
2013-05-02,31.84,32.73,31.8,32.54,1275767,0
2013-05-03,32.82,33.935,32.75,33.78,1051578,0
2013-05-06,33.69,34.82,33.55,34.64,1174414,0
2013-05-07,34.69,34.91,34.29,34.63,833854,0
2013-05-08,34.56,35.34,34.44,34.77,562518,0
2013-05-09,34.63,34.99,34.3,34.87,476558,0
2013-05-10,34.97,35.85,34.65,35.74,693763,0
2013-05-13,35.54,35.81,34.93,35.13,726904,0
2013-05-14,35.08,35.39,34.86,34.91,673103,0
2013-05-15,34.58,35.363,34.37,34.78,964303,0
2013-05-16,36.02,37.12,35.46,35.57,1382726,0
2013-05-17,35.69,36.04,35.17,35.2,793101,0
2013-05-20,34.08,34.84,33.8,33.97,1070884,0
2013-05-21,33.93,34.14,32.99,33.05,1140993,0
2013-05-22,33.2,33.87,32.3,32.53,1361651,0
2013-05-23,32.09,32.53,31.81,32.1,718412,0
2013-05-24,31.93,32.13,31.53,31.85,610033,0
2013-05-28,32.38,32.77,32.1,32.19,543182,0
2013-05-29,31.93,32.96,31.81,32.95,596959,0
2013-05-30,33.04,33.65,32.94,33.44,529233,0
2013-05-31,33.08,33.56,32.74,32.76,392044,0
2013-06-03,32.91,33.15,31.53,31.95,621168,0
2013-06-04,32.1,33.14,31.48,31.75,682868,0
2013-06-05,31.62,31.88,30.78,31.5,648663,0
2013-06-06,31.6,32.68,31.53,32.5,899205,0
2013-06-07,32.85,33.53,32.34,33.11,700512,0
2013-06-10,33.3,33.52,32.855,33.49,312442,0
2013-06-11,33.03,33.836,32.42,32.43,584158,0
2013-06-12,32.73,33.1,32.29,32.8,512108,0
2013-06-13,32.77,33.95,32.41,33.94,572025,0
2013-06-14,33.91,34.03,33.24,33.34,530140,0
2013-06-17,33.6,34,33.01,34,375273,0
2013-06-18,34.07,35.86,33.62,35.42,965397,0
2013-06-19,35.31,35.75,35.02,35.31,536225,0
2013-06-20,34.65,35,33.5,33.85,512619,0
2013-06-21,34.03,34.52,33.25,34.49,697167,0
2013-06-24,34.11,34.49,33.51,34.15,469088,0
2013-06-25,34.67,34.98,33.87,34.42,369819,0
2013-06-26,34.72,35.14,34.21,34.96,347701,0
2013-06-27,35.33,35.93,35.18,35.75,670138,0
2013-06-28,35.4,35.7,35.11,35.37,744174,0
2013-07-01,35.64,36.31,35.428,35.53,500221,0
2013-07-02,35.08,35.81,34.79,35.42,325832,0
2013-07-03,35.13,35.9,34.83,35.62,232629,0
2013-07-05,36.24,36.39,35.62,36.17,285537,0
2013-07-08,36.4,36.42,35.52,35.57,273890,0
2013-07-09,35.73,36.26,35.47,35.81,310655,0
2013-07-10,35.75,36.77,35.75,36.74,380438,0
2013-07-11,37.14,37.32,36.43,37.1,451067,0
2013-07-12,37.09,37.88,37.05,37.48,620631,0
2013-07-15,37.44,37.98,37.31,37.41,444656,0
2013-07-16,36.89,37.14,35.98,36.22,1001120,0
2013-07-17,36.19,37.1,35.96,36.98,566428,0
2013-07-18,37.1,37.76,37.031,37.45,487222,0
2013-07-19,37.21,37.77,37.09,37.4,258295,0
2013-07-22,37.24,37.61,36.55,36.59,434345,0
2013-07-23,36.74,37.3,36.46,36.51,303247,0
2013-07-24,36.97,37.94,36.97,37.29,373092,0
2013-07-25,37.33,38.4,37,37.92,615032,0
2013-07-26,37.48,37.57,36.44,36.69,505942,0
2013-07-29,36.6,37.07,36.17,36.63,448589,0
2013-07-30,36.92,38.03,36.87,37.51,707648,0
2013-07-31,37.6,37.86,36.44,36.56,930941,0
2013-08-01,34.76,35.9,34.1,35.01,1853869,0
2013-08-02,34.91,35.5,34.71,35.4,509848,0
2013-08-05,35.45,35.71,35.19,35.43,254419,0
2013-08-06,35.35,35.76,35,35.48,380670,0
2013-08-07,35.41,35.66,35.11,35.45,322331,0
2013-08-08,35.965,35.965,35.03,35.11,221941,0
2013-08-09,35.23,35.245,34.6,34.99,370869,0
2013-08-12,34.93,36.1,34.75,36.07,380009,0
2013-08-13,36.13,37.05,36.03,36.7,355835,0
2013-08-14,36.86,36.94,35.82,36.75,372086,0
2013-08-15,35.6,36.37,34.34,36.01,891682,0
2013-08-16,35.83,36.58,35.83,36.242,492407,0
2013-08-19,36.19,36.81,35.86,35.87,388678,0
2013-08-20,35.99,36.6,35.8,36.38,221293,0
2013-08-21,36.17,36.64,35.74,36.25,332857,0
2013-08-22,36.37,37.085,36.3,37.02,252346,0
2013-08-23,37.04,37.64,36.88,37.61,643044,0
2013-08-26,37.43,38.1,37.335,37.9,380784,0
2013-08-27,37.19,37.52,36.76,37.15,434185,0
2013-08-28,37.05,38.46,37.05,38.27,592809,0
2013-08-29,38.2,38.59,37.83,38.36,566465,0
2013-08-30,38.36,38.44,37.7,37.97,448055,0
2013-09-03,38.55,39.58,38.55,39.15,668910,0
2013-09-04,39.29,39.63,38.87,39.39,462600,0
2013-09-05,39.56,39.79,38.95,39.35,457464,0
2013-09-06,39.7,39.76,38.73,39.07,495553,0
2013-09-09,39.29,39.94,39.29,39.85,358628,0
2013-09-10,40,40.21,39.58,40.09,469948,0
2013-09-11,39.89,40.689,39.65,40.19,407261,0
2013-09-12,40.09,40.63,39.6,40.12,773778,0
2013-09-13,40.32,40.49,39.84,40.11,317902,0
2013-09-16,40.26,40.45,39.89,39.97,890268,0
2013-09-17,39.4,40.74,39.11,40.64,666514,0
2013-09-18,40.68,40.73,39.93,40.28,513803,0
2013-09-19,40.51,40.67,39.974,40.5,386266,0
2013-09-20,40.81,40.95,40.02,40.4,765374,0
2013-09-23,40.5,40.9,39.74,40.2,290718,0
2013-09-24,40.19,40.65,39.74,40.08,302400,0
2013-09-25,40.13,40.65,39.66,40.27,426676,0
2013-09-26,41.02,41.81,39.99,40.2,867300,0
2013-09-27,40.14,41,40.08,40.78,581869,0
2013-09-30,39.95,41.45,39.91,41.2,516432,0
2013-10-01,41.3,42.36,41.22,41.79,830600,0
2013-10-02,41.53,42.27,41.34,41.78,600700,0
2013-10-03,41.82,42.16,40.8,41.6,372000,0
2013-10-04,41.52,42.41,41.16,41.58,459800,0
2013-10-07,41.08,41.62,40.76,41.05,315600,0
2013-10-08,41.23,41.49,40.15,40.46,565900,0
2013-10-09,40.52,40.71,39.35,40.01,550623,0
2013-10-10,40.4,40.92,39.8,40.42,881250,0
2013-10-11,40.49,41.575,40.49,41.27,539834,0
2013-10-14,41.07,41.39,40.89,41.29,233514,0
2013-10-15,41.27,41.46,40.6,40.81,420549,0
2013-10-16,40.83,41.54,40.24,40.67,1087300,0
2013-10-17,40.61,40.85,40,40.48,658000,0
2013-10-18,40.58,40.71,40.21,40.44,666000,0
2013-10-21,40.38,40.72,40.38,40.5,422500,0
2013-10-22,40.49,40.74,40.09,40.4,516700,0
2013-10-23,39.81,39.84,36.91,37.08,1873000,0
2013-10-24,37.08,37.71,37.06,37.26,553000,0
2013-10-25,37.27,38.03,37.09,37.81,673100,0
2013-10-28,37.62,38.03,37.35,37.57,545300,0
2013-10-29,37.66,38.08,37.23,37.34,806200,0
2013-10-30,37.47,37.88,36.15,36.99,1602500,0
2013-10-31,39.5,41.51,37.98,40.3,3478035,0
2013-11-01,40.03,40.58,38.36,38.42,1128500,0
2013-11-04,38.42,38.78,37.89,38.74,603879,0
2013-11-05,38.53,39,37.73,38.45,746200,0
2013-11-06,38.61,39.11,37.91,38.85,526200,0
2013-11-07,38.93,38.96,38.01,38.07,834700,0
2013-11-08,38.03,38.22,37.4,37.79,357400,0
2013-11-11,38,38.64,37.85,38.4,681336,0
2013-11-12,38.19,38.89,37.84,38.81,525200,0
2013-11-13,38.52,40.3,38.21,40.12,945200,0
2013-11-14,38,38.59,36.58,36.91,1544100,0
2013-11-15,37.1,37.78,36.55,37.33,993200,0
2013-11-18,37.4,37.59,36.73,36.91,780000,0
2013-11-19,36.73,36.92,35.26,35.46,846055,0
2013-11-20,35.69,35.98,34.86,35.1,634100,0
2013-11-21,35.15,35.5,35.04,35.34,523700,0
2013-11-22,35.36,35.4,34.69,35.11,680502,0
2013-11-25,35.33,35.7,34.81,35.53,465400,0
2013-11-26,35.67,36.76,35.4,36.41,700400,0
2013-11-27,36.4,36.68,35.91,36.61,421400,0
2013-11-29,36.77,36.82,36.15,36.2,89690,0
2013-12-02,36.15,36.27,35.25,35.49,510300,0
2013-12-03,35.33,35.86,34.75,34.91,526300,0
2013-12-04,34.72,35.49,34.44,35.17,526300,0
2013-12-05,35.16,35.4,34.8,35.29,474600,0
2013-12-06,35.73,35.95,35.02,35.07,610100,0
2013-12-09,35.21,35.75,34.78,35.73,714659,0
2013-12-10,35.78,35.97,35.14,35.62,672500,0
2013-12-11,35.78,35.97,34.78,34.88,377000,0
2013-12-12,34.83,35.26,33.8,33.92,690133,0
2013-12-13,33.97,34.47,33.6,33.99,615000,0
2013-12-16,34.2,35.24,34.14,34.92,491820,0
2013-12-17,34.87,36.13,34.86,35.9,686800,0
2013-12-18,35.95,36.67,35.65,36.64,761300,0
2013-12-19,36.1,36.27,35.65,35.99,536200,0
2013-12-20,36.07,36.12,34.69,34.91,1390500,0
2013-12-23,34.57,35.35,34.41,34.74,1211000,0
2013-12-24,34.64,34.97,34.29,34.34,322595,0
2013-12-26,34.44,34.8,34.14,34.17,368200,0
2013-12-27,34.26,34.51,34.01,34.13,285400,0
2013-12-30,34.19,34.19,33.2,33.34,894600,0
2013-12-31,33.34,34.61,32.7,34.51,1560400,0
2014-01-02,34.34,34.52,33.51,33.59,559089,0
2014-01-03,33.78,34.17,33.69,33.92,486051,0
2014-01-06,33.97,34.01,32.99,33.07,761900,0
2014-01-07,33.27,33.74,33.11,33.47,400700,0
2014-01-08,33.52,33.74,33.15,33.32,465300,0
2014-01-09,33.4,33.8,32.4,32.63,652900,0
2014-01-10,32.72,33.04,32.35,32.94,821400,0
2014-01-13,32.95,33.46,32.66,32.75,887100,0
2014-01-14,32.92,33.73,32.67,33.57,445800,0
2014-01-15,33.63,34.61,33.55,34.28,512400,0
2014-01-16,34.15,35.59,34.15,35.21,1057707,0
2014-01-17,35.05,36.05,34.77,35.69,791900,0
2014-01-21,36.01,36.37,35.42,35.98,680900,0
2014-01-22,36,36.31,35.82,36.03,629300,0
2014-01-23,36.12,36.94,35.34,35.46,404900,0
2014-01-24,35.583,35.845,34.91,34.99,510855,0
2014-01-27,36.28,36.28,35.05,35.22,546100,0
2014-01-28,35.26,36.48,34.96,35.34,559714,0
2014-01-29,35,35.09,34.45,34.86,960300,0
2014-01-30,35.05,38.88,34.4,37.98,2382400,0
2014-01-31,37.14,37.95,36.75,37.17,845600,0
2014-02-03,36.96,37.14,35.92,35.97,865264,0
2014-02-04,36.2,36.55,35.88,36,515601,0
2014-02-05,35.94,36.58,35.12,36.21,675767,0
2014-02-06,36.29,37.04,36.29,37.01,538362,0
2014-02-07,37.25,37.86,37.01,37.83,510743,0
2014-02-10,37.82,38.4,37.53,38.3,706143,0
2014-02-11,38.48,38.69,37.88,38.19,367776,0
2014-02-12,38.31,38.6,38.04,38.39,361161,0
2014-02-13,37.97,39.17,37.59,38.76,672158,0
2014-02-14,38.67,39.04,38,38.86,493625,0
2014-02-18,39.03,39.99,38.45,39.26,431977,0
2014-02-19,39.01,40.83,38.72,40.34,982922,0
2014-02-20,40.26,41.08,39.92,40.93,699577,0
2014-02-21,41.12,41.13,40.22,40.25,394317,0
2014-02-24,40.19,41.08,39.93,40.48,352152,0
2014-02-25,40.52,42.35,40.2,42.01,1094252,0
2014-02-26,42.49,43.63,42.15,42.77,1100530,0
2014-02-27,42.76,42.91,41.53,42.38,859742,0
2014-02-28,42.49,43.48,41.94,42.13,908656,0
2014-03-03,41.83,42.61,41.33,42.51,648473,0
2014-03-04,43.06,44.92,42.59,44.62,1232171,0
2014-03-05,44.85,45.27,43.95,44.34,692418,0
2014-03-06,44.21,44.74,43.95,44.48,588254,0
2014-03-07,44.775,44.845,43.94,44.83,741430,0
2014-03-10,44.8,45.63,44.31,45.1,897233,0
2014-03-11,45.01,45.48,43.48,43.72,1018083,0
2014-03-12,43.45,43.99,43.14,43.83,719673,0
2014-03-13,44.12,44.5,43.08,43.54,580152,0
2014-03-14,43.29,44.04,42.94,42.98,647814,0
2014-03-17,43.39,43.9,42.82,43.66,682086,0
2014-03-18,43.66,45.02,43.258,44.73,553559,0
2014-03-19,44.75,44.91,44.03,44.57,362523,0
2014-03-20,44.73,46.53,44.12,46.33,825613,0
2014-03-21,47.46,47.47,46.055,46.44,1672668,0
2014-03-24,46.47,46.529,43.78,43.9,1278039,0
2014-03-25,44.01,45.118,42.53,43.53,595299,0
2014-03-26,44.54,44.72,42.52,42.55,727900,0
2014-03-27,42.67,43.26,41.75,42.23,582813,0
2014-03-28,41.636,42.615,41.45,41.86,941676,0
2014-03-31,42.68,44,42.33,43.73,707029,0
2014-04-01,43.99,45.21,43.95,45.17,789111,0
2014-04-02,45.5,45.758,44.95,45.52,704774,0
2014-04-03,44.68,45.98,44.68,44.88,991773,0
2014-04-04,46.08,46.08,41.88,42.6,1097015,0
2014-04-07,42.6,43.18,41.56,42.62,902388,0
2014-04-08,43.44,44.57,42.62,43.94,944877,0
2014-04-09,43.95,44.93,43.75,44.69,1321654,0
2014-04-10,44.64,44.78,41.87,41.93,968619,0
2014-04-11,41.53,42.29,40.16,40.64,1470679,0
2014-04-14,41.26,41.95,40.61,41.25,702030,0
2014-04-15,41.15,42.68,40.51,42.49,968752,0
2014-04-16,43.26,43.26,41.51,41.7,541849,0
2014-04-17,41.7,42.7,41.22,42.19,688995,0
2014-04-21,42.25,42.29,41.51,42.13,465790,0
2014-04-22,42.37,43.38,42.01,43.23,622720,0
2014-04-23,42.98,43.91,42.67,43.24,636118,0
2014-04-24,43.66,44.535,42.39,43.47,663577,0
2014-04-25,42.62,43.73,41.38,41.55,909944,0
2014-04-28,41.32,42.5,40.14,42.04,830570,0
2014-04-29,42.4,43.22,41.39,42.72,1006483,0
2014-04-30,42.57,43.27,42.12,42.37,1084690,0
2014-05-01,42.22,46.98,42.22,44.73,2074593,0
2014-05-02,44.82,45.25,43.32,43.7,963063,0
2014-05-05,43.05,43.74,42.58,43.5,669184,0
2014-05-06,43.16,43.75,41.71,41.73,789203,0
2014-05-07,41.81,42.02,40.34,41.94,939238,0
2014-05-08,41.73,42.88,41.09,41.45,423216,0
2014-05-09,41.15,41.56,40.13,41.48,1119541,0
2014-05-12,41.87,43.31,41.5,42.94,519461,0
2014-05-13,42.7,43.66,42.26,42.41,745162,0
2014-05-14,42.44,42.85,41.66,41.99,825634,0
2014-05-15,43.54,43.55,41.68,42.14,680742,0
2014-05-16,42.4,44.09,42.08,44.08,881227,0
2014-05-19,44.08,45.7,43.98,45.475,1218385,0
2014-05-20,45.51,45.85,43.62,44.23,700888,0
2014-05-21,44.39,45.7,44.21,45.14,877905,0
2014-05-22,45.27,45.9,44.99,45.34,447150,0
2014-05-23,45.17,46.49,44.8,46.48,583443,0
2014-05-27,47.75,49.68,47.29,49.38,1978077,0
2014-05-28,49.89,49.94,48.35,49.2,1284739,0
2014-05-29,49.62,49.64,48.82,49.04,702857,0
2014-05-30,49.19,49.56,48.15,48.98,710839,0
2014-06-02,49.34,49.68,47.77,48.41,767134,0
2014-06-03,48.75,48.9,46.8,48.28,1111782,0
2014-06-04,48.41,50.38,48.18,49.88,1402692,0
2014-06-05,50.38,52.2,50.01,51.5,1605784,0
2014-06-06,51.54,51.95,50.27,50.65,904905,0
2014-06-09,50.56,51.37,50.12,51.21,652754,0
2014-06-10,51.7,52.6,51.48,52.13,847600,0
2014-06-11,51.56,53.11,51.27,52.18,688004,0
2014-06-12,51.9,52.53,51.22,51.46,738457,0
2014-06-13,51.4,52.6,51,52.33,602914,0
2014-06-16,52.16,53.315,51.71,52.87,660837,0
2014-06-17,52.83,53.13,51.67,52.47,562854,0
2014-06-18,52.63,52.72,50.44,51.5,970308,0
2014-06-19,51.7,51.84,50.67,50.83,646570,0
2014-06-20,51,51.25,50.51,51.09,1879151,0
2014-06-23,51.28,51.38,50.47,50.5,835575,0
2014-06-24,50.23,50.68,48.241,48.52,1016286,0
2014-06-25,48.11,48.55,47.35,48.41,1378404,0
2014-06-26,48.58,48.735,47.57,48.43,447600,0
2014-06-27,48.12,49.97,48.12,49.32,753757,0
2014-06-30,49.09,50.06,48.9,49.66,621346,0
2014-07-01,49.96,50.82,49.49,49.91,686523,0
2014-07-02,49.93,50.03,49.06,49.19,415900,0
2014-07-03,49.53,50.16,49,49.89,264257,0
2014-07-07,49.57,49.81,48.57,48.88,529866,0
2014-07-08,48.77,48.77,47.22,47.76,683529,0
2014-07-09,48.55,48.98,48.01,48.58,717657,0
2014-07-10,47.23,48.09,46.2,47.46,1279115,0
2014-07-11,47.49,48.48,47.42,48.07,704694,0
2014-07-14,48.47,48.654,47.54,48.05,398477,0
2014-07-15,47.93,48.37,47.17,47.54,582524,0
2014-07-16,48.01,48.33,47.3,47.91,411281,0
2014-07-17,47.51,47.76,46.14,46.34,669037,0
2014-07-18,46.36,47.4,46.36,47.14,497448,0
2014-07-21,47,47.895,46.83,47.5,487420,0
2014-07-22,47.94,50.11,47.61,49.37,1026999,0
2014-07-23,49.18,49.18,46.02,46.06,1030936,0
2014-07-24,46.2,47.35,46.07,46.94,760574,0
2014-07-25,46.72,46.93,44.1,44.28,1351827,0
2014-07-28,44.64,46.52,43.8,45.77,1306022,0
2014-07-29,46.47,46.5,45.68,46.23,751708,0
2014-07-30,46.49,47.89,45.93,47.8,1415763,0
2014-07-31,47.57,47.73,45.5,46.65,1923213,0
2014-08-01,45.43,47.45,45.26,47.05,1455824,0
2014-08-04,47.16,47.92,46.91,47.74,1024216,0
2014-08-05,47.34,49.42,47.34,48.63,1208164,0
2014-08-06,48.03,48.79,47.93,48.16,636661,0
2014-08-07,48.35,48.93,47.677,47.92,551202,0
2014-08-08,48,49.09,47.843,48.68,449113,0
2014-08-11,48.9,50.1,48.794,49.72,629721,0
2014-08-12,49.63,50.78,49.05,49.71,528293,0
2014-08-13,49.93,51.03,49.61,50.95,649257,0
2014-08-14,50.73,51.97,50.49,50.83,1172803,0
2014-08-15,51.37,52.46,51.09,51.72,832395,0
2014-08-18,52.47,52.55,51.83,52.55,639754,0
2014-08-19,52.78,55.14,52.6,54.81,2216953,0
2014-08-20,55.1,55.78,54.12,55.01,1163680,0
2014-08-21,55.01,55.3,54.08,54.87,776360,0
2014-08-22,55,56.32,54.735,55.61,940946,0
2014-08-25,56.12,56.35,54.78,55.3,924611,0
2014-08-26,55.54,55.94,54.93,55.58,617003,0
2014-08-27,55.65,55.889,54.44,54.65,609591,0
2014-08-28,54.21,55.6,53.65,55.33,756309,0
2014-08-29,55.92,56.6,55.55,56.18,506886,0
2014-09-02,56.42,56.48,55.74,56,577326,0
2014-09-03,56.33,56.33,55.11,55.56,546892,0
2014-09-04,55.514,56.091,55.08,55.12,376184,0
2014-09-05,54.99,55.23,53.9,54.09,936646,0
2014-09-08,54.06,55.08,53.89,54.08,801228,0
2014-09-09,54.52,54.91,53.41,53.5,632079,0
2014-09-10,53.44,53.73,50.56,52.65,1119856,0
2014-09-11,52.22,53.61,51.98,53.43,493948,0
2014-09-12,53.5,53.68,52.49,52.64,620341,0
2014-09-15,52.62,52.68,51.39,51.48,463301,0
2014-09-16,51.01,52.19,49.65,51.94,1279716,0
2014-09-17,52.02,52.97,52.02,52.49,399906,0
2014-09-18,52.56,54.14,52.4,54.03,654977,0
2014-09-19,54.34,54.5,52.09,52.34,642954,0
2014-09-22,52.12,52.47,50.57,50.92,462752,0
2014-09-23,50.55,51.448,50.2,50.33,531322,0
2014-09-24,50.28,51.61,50.25,51.27,519459,0
2014-09-25,51.19,51.19,49.73,49.89,452271,0
2014-09-26,50.25,50.64,49.86,49.98,531324,0
2014-09-29,49.42,50.77,49.03,50.68,561531,0
2014-09-30,50.7,51.23,49.73,49.73,510072,0
2014-10-01,49.59,49.74,48.033,48.16,774545,0
2014-10-02,48.07,49.68,47.34,49.53,696143,0
2014-10-03,49.79,51,49.75,50.32,789893,0
2014-10-06,50.05,50.28,48.51,49.42,744945,0
2014-10-07,48.79,49.27,47.198,47.35,822786,0
2014-10-08,47.35,49.09,46.543,48.93,763363,0
2014-10-09,48.76,49.17,46.88,47.06,791680,0
2014-10-10,45.98,45.99,40.49,40.73,2658683,0
2014-10-13,40.54,41.51,38.91,39.34,1183705,0
2014-10-14,40.01,41.27,38.73,39.87,1120140,0
2014-10-15,40.36,43.67,39.55,43.12,1804788,0
2014-10-16,41.64,44.55,41.506,43.09,1388632,0
2014-10-17,43.75,44.71,42.56,42.93,1133735,0
2014-10-20,42.72,44.42,41.67,44.36,687258,0
2014-10-21,44.68,46.94,44.64,45.91,944874,0
2014-10-22,45.94,46.17,44.09,44.44,763865,0
2014-10-23,45.05,46.41,44.77,45.51,660737,0
2014-10-24,45.57,45.76,44.72,45.21,726890,0
2014-10-27,44.7,45.61,43.91,45.04,512223,0
2014-10-28,44.85,46.075,44.66,45.75,816138,0
2014-10-29,45.53,46.57,44.98,46.23,962110,0
2014-10-30,50.9,52.11,46.32,49.63,2425243,0
2014-10-31,50.82,51.486,49.73,51.31,1024067,0
2014-11-03,50.11,52.1,50.1,51.7,1161464,0
2014-11-04,51.31,51.97,50.68,50.79,549904,0
2014-11-05,51.39,52.4,50.94,52.25,802217,0
2014-11-06,52.34,52.83,51.73,52.29,601062,0
2014-11-07,53.5,54.15,52,53.07,732909,0
2014-11-10,52.55,53.28,52.29,52.6,882494,0
2014-11-11,52.56,52.98,52.18,52.67,436153,0
2014-11-12,52.22,52.99,52.13,52.87,294251,0
2014-11-13,52.77,54.245,52.34,53.25,895028,0
2014-11-14,53.52,54.91,52.905,54.57,665808,0
2014-11-17,54.18,55.39,53.31,54.27,528550,0
2014-11-18,54.52,55.54,54.33,54.75,482275,0
2014-11-19,54.45,54.49,52.76,53.67,426057,0
2014-11-20,53.6,55.26,53.15,54.79,626639,0
2014-11-21,55.5,55.5,53.99,54.25,544459,0
2014-11-24,54.45,56,54.28,55.96,692719,0
2014-11-25,56.1,56.5,55.06,55.24,444614,0
2014-11-26,55.38,57,55.3,56.81,514795,0
2014-11-28,57,57.48,56.44,56.6,333979,0
2014-12-01,56.78,57.19,54.33,54.53,552414,0
2014-12-02,54.65,55.97,54.27,55.81,504693,0
2014-12-03,56,57.73,55.37,57.13,571923,0
2014-12-04,57.26,57.77,56.71,57.32,407456,0
2014-12-05,58.05,59.22,57.735,58.77,610423,0
2014-12-08,58.3,59.14,56.29,57.13,514894,0
2014-12-09,56.59,61.35,56.59,60.4,1679468,0
2014-12-10,59.96,60.81,57.38,57.82,921254,0
2014-12-11,58.55,60.5,58.28,58.77,786757,0
2014-12-12,57.87,60.437,57.5,59.07,680634,0
2014-12-15,60,61.08,58.71,59.16,620662,0
2014-12-16,58.89,60.35,57.99,58.14,692043,0
2014-12-17,58.63,59.27,57.81,58.88,827940,0
2014-12-18,60.26,60.94,59.62,60.85,568512,0
2014-12-19,60.85,61.25,59.77,61.01,522175,0
2014-12-22,60.97,63.49,60.97,63.45,433928,0
2014-12-23,63.85,63.99,61.73,62.03,385728,0
2014-12-24,62.23,63.17,61.1,62.46,218270,0
2014-12-26,62.46,63.17,62.27,62.89,167982,0
2014-12-29,61.97,62.22,60.314,61.055,467598,0
2014-12-30,61.01,61.69,60.59,61.5,296011,0
2014-12-31,61.71,62.6,60.82,61.82,532743,0
2015-01-02,62.08,62.2,59.4,60.4,530761,0
2015-01-05,59.31,59.89,57.83,58.16,1104693,0
2015-01-06,58.37,58.4,56.2,57.33,874768,0
2015-01-07,57.92,58.74,57.35,57.69,527115,0
2015-01-08,58.41,60.72,57.91,60.665,825984,0
2015-01-09,60.9,62.5,60.52,62.06,610381,0
2015-01-12,62.88,63.95,61.77,63.22,738741,0
2015-01-13,63.95,64.61,61.39,61.96,689949,0
2015-01-14,61.14,62.45,60.41,60.93,492017,0
2015-01-15,61.41,61.49,59.02,59.1,670509,0
2015-01-16,58.89,60.83,58.72,60.74,572425,0
2015-01-20,60.854,62.69,60.41,62.2,689636,0
2015-01-21,61.81,62.73,60.71,61.43,576028,0
2015-01-22,60.91,60.91,57.8,60.27,1365169,0
2015-01-23,58.656,60.7,58.656,59.83,574198,0
2015-01-26,60.43,61.27,59.66,60.75,659599,0
2015-01-27,60.72,61.65,59.6,61.01,786837,0
2015-01-28,61.91,62.49,59.3,59.73,1462412,0
2015-01-29,60.36,62.5,56.98,62.45,2781139,0
2015-01-30,61.73,61.74,58.52,58.81,1218671,0
2015-02-02,57.2,58.2,55.55,57.44,1475951,0
2015-02-03,57.71,58.21,56.14,57.87,833984,0
2015-02-04,57.36,58.225,57.15,57.71,580253,0
2015-02-05,58.36,58.54,57.05,58.18,593099,0
2015-02-06,58.1,59.21,57.295,57.79,461110,0
2015-02-09,57.57,58.04,56.27,57.16,412363,0
2015-02-10,57.82,61.43,57.82,61.23,813426,0
2015-02-11,60.89,61.62,60.04,61.04,595976,0
2015-02-12,62.03,63.62,61.85,63.41,700663,0
2015-02-13,63.4,63.78,61.26,62.86,562442,0
2015-02-17,62.56,62.98,61.43,62.86,430926,0
2015-02-18,62.7,67.555,62.7,66.8,1674981,0
2015-02-19,67.05,67.59,65.93,66.01,1196397,0
2015-02-20,65.94,67.24,65.54,66.96,488290,0
2015-02-23,67.76,67.77,66.74,67.26,464408,0
2015-02-24,67.06,67.66,66.18,67.21,618502,0
2015-02-25,66.93,69.69,65.94,67.21,473108,0
2015-02-26,67.77,68.69,67.131,68.4,837275,0
2015-02-27,68.37,68.931,67.94,68.49,568772,0
2015-03-02,68.99,71.88,68.75,71.73,927000,0
2015-03-03,71.72,71.72,70.2,70.87,772100,0
2015-03-04,70.41,71.36,70.15,70.83,534100,0
2015-03-05,71.19,71.45,69.86,70.32,677500,0
2015-03-06,69.54,70.27,68.72,69.72,555300,0
2015-03-09,70.15,70.55,68.69,69.91,411900,0
2015-03-10,69.15,70.38,68.52,69.78,836500,0
2015-03-11,70.13,70.13,68.71,68.97,620300,0
2015-03-12,68.2,69.79,67.87,69.57,561700,0
2015-03-13,69.99,70.49,68.76,70.1,370100,0
2015-03-16,70.27,71.32,69.93,71.03,449400,0
2015-03-17,70.52,70.53,69.25,69.8,508400,0
2015-03-18,69.74,71.5,68.62,70.74,506400,0
2015-03-19,70.59,73.09,69.95,72.48,554000,0
2015-03-20,73.23,73.98,72.18,73.81,814900,0
2015-03-23,73.32,74.26,72.8,73.11,591800,0
2015-03-24,73.08,73.41,72.16,72.23,330800,0
2015-03-25,72.15,72.29,67.48,67.75,935600,0
2015-03-26,66.53,67.32,64.79,66.86,1242500,0
2015-03-27,66.85,72.12,66.78,71.94,1075800,0
2015-03-30,72.31,72.97,71.21,72.75,632900,0
2015-03-31,72.5,72.5,70.525,70.82,369350,0
2015-04-01,70.87,70.9,68.84,69.36,485900,0
2015-04-02,69.59,70.42,68.37,68.91,471600,0
2015-04-06,68.5,70.32,68.06,69.75,287500,0
2015-04-07,70.28,71.24,69.16,70.47,342548,0
2015-04-08,70.81,71.96,70.3,71.94,448400,0
2015-04-09,71.72,72.27,70.9,72.2,466701,0
2015-04-10,72.44,73.2,71.53,71.76,302200,0
2015-04-13,71.65,72.6,71.02,71.24,343900,0
2015-04-14,70.6,71.47,70.03,70.45,303800,0
2015-04-15,71.06,72.7,70.89,72.61,339965,0
2015-04-16,73,73.75,71.68,72.255,296498,0
2015-04-17,71.54,71.54,69.71,70.38,422000,0
2015-04-20,70.76,72.62,70.76,72.53,379971,0
2015-04-21,73.15,73.797,72.52,72.77,254614,0
2015-04-22,73.14,73.72,71.97,73.16,437523,0
2015-04-23,70.48,70.68,69.23,70.14,1088600,0
2015-04-24,69.83,70.36,65.476,65.63,1132001,0
2015-04-27,65.72,68.12,65.15,65.35,1129800,0
2015-04-28,65.35,66.2,64.09,65.995,809063,0
2015-04-29,65.92,67.31,65.03,66.59,702000,0
2015-04-30,65.06,67.88,63.61,64.79,1704900,0
2015-05-01,62.94,65.93,62.79,65.52,837700,0
2015-05-04,65.15,65.85,64.76,65.84,670300,0
2015-05-05,65.66,65.84,62.65,63.55,826700,0
2015-05-06,63.92,64.45,62.32,64.34,516637,0
2015-05-07,64.53,65.63,63.96,64.56,450431,0
2015-05-08,65.32,65.81,64.28,64.78,600700,0
2015-05-11,64.81,65.34,64.41,64.53,545600,0
2015-05-12,64.45,64.97,63.62,64.67,438206,0
2015-05-13,64.93,66.77,64.562,64.97,535140,0
2015-05-14,65.63,67.31,65.16,67.06,506300,0
2015-05-15,67.14,68.28,66.658,67.73,559972,0
2015-05-18,67.76,69.32,67.34,69.23,458175,0
2015-05-19,69.48,70.08,68.69,68.74,432392,0
2015-05-20,68.9,68.99,67.84,68.31,398500,0
2015-05-21,68.14,69.23,67.62,68.97,421200,0
2015-05-22,68.78,69.16,68.18,68.49,227200,0
2015-05-26,68.09,68.48,66.15,67.38,606831,0
2015-05-27,67.78,70.99,67.06,70.6,765700,0
2015-05-28,70.93,72.65,70.75,71.16,573951,0
2015-05-29,71.39,71.45,69.74,70.37,506500,0
2015-06-01,70.43,71.61,70.09,70.94,562175,0
2015-06-02,70.53,71.04,69.84,70.39,589458,0
2015-06-03,70.96,71.51,70.09,70.86,382300,0
2015-06-04,71.79,75.93,71.04,73.42,1945000,0
2015-06-05,73.45,74.62,71.81,73.88,867400,0
2015-06-08,74.88,75.23,72.56,73.02,542100,0
2015-06-09,73.31,74,72.41,73.86,477881,0
2015-06-10,73.68,75.42,73.45,74.67,505587,0
2015-06-11,74.68,74.725,73.35,74.2,483239,0
2015-06-12,73.88,74.85,73.18,74.06,601400,0
2015-06-15,73.31,74.69,72.95,73.89,556900,0
2015-06-16,74.34,76.11,74.07,74.65,996900,0
2015-06-17,74.9,75.52,74.37,74.76,518800,0
2015-06-18,75.05,77,74.6,76.38,629400,0
2015-06-19,76.76,77.42,73.15,73.98,1669100,0
2015-06-22,74.52,75.26,73.05,73.92,730600,0
2015-06-23,74.01,74.31,72.66,73.48,682276,0
2015-06-24,73.55,73.7,73.06,73.31,612800,0
2015-06-25,73.78,73.78,72.7,73.47,799000,0
2015-06-26,73.48,73.65,70.65,71.85,965000,0
2015-06-29,70,71.02,68.28,68.6,1184200,0
2015-06-30,69.02,69.77,68.33,68.81,889790,0
2015-07-01,69.8,70.65,67.53,67.91,820200,0
2015-07-02,68.14,68.2,66.8,67.59,652000,0
2015-07-06,67.25,68.87,66.82,67.57,612400,0
2015-07-07,67.52,67.59,65.39,67.36,671900,0
2015-07-08,66.53,66.62,64.1,64.65,864600,0
2015-07-09,65.96,65.96,62.95,62.95,1013000,0
2015-07-10,63.75,64.68,63.19,63.36,1090800,0
2015-07-13,64.08,64.71,62.59,63.66,1092900,0
2015-07-14,64,65.36,63.56,65.06,729288,0
2015-07-15,65.06,65.4,63.75,64.26,503609,0
2015-07-16,64.78,64.78,63.15,63.93,683200,0
2015-07-17,64.26,65.27,63.55,64.23,515800,0
2015-07-20,64.26,64.78,63.51,63.69,314900,0
2015-07-21,63.19,64.26,63.11,63.69,513500,0
2015-07-22,62.45,63.88,61.82,63.31,786000,0
2015-07-23,63.71,66.75,63.11,65.51,986100,0
2015-07-24,65.45,65.55,63.6,63.9,722800,0
2015-07-27,63.52,64.22,61.85,62.85,643500,0
2015-07-28,63.29,64.77,62.12,64.27,558300,0
2015-07-29,64.01,65.33,63.2,64.06,1222000,0
2015-07-30,61.38,69.03,61.19,68.14,2749300,0
2015-07-31,67.7,71.59,67.01,67.8,1037300,0
2015-08-03,66.44,67.58,65.69,66.29,739377,0
2015-08-04,66.13,67.16,65.6,66.94,548500,0
2015-08-05,67.36,68.48,66.62,67.53,503400,0
2015-08-06,67.76,67.86,66.16,67.12,670167,0
2015-08-07,66.93,69.15,66.46,69.14,732300,0
2015-08-10,69.7,72,69.5,71.62,967200,0
2015-08-11,70.74,71.92,69.46,69.71,655792,0
2015-08-12,69.02,70.29,67.33,69.82,658500,0
2015-08-13,70.46,71.19,69.95,70.41,647700,0
2015-08-14,70.27,71.67,70,71.64,602700,0
2015-08-17,71.11,74.24,70.65,74.03,664700,0
2015-08-18,73.87,73.99,72.17,72.46,708400,0
2015-08-19,72.22,72.75,71,71.07,435200,0
2015-08-20,70.79,70.98,66.83,66.98,811000,0
2015-08-21,65.75,68.3,65.27,66.14,776700,0
2015-08-24,62.05,66.8,60.62,62.77,1103970,0
2015-08-25,65.5,65.5,62.9,63.95,1077200,0
2015-08-26,65.11,67.92,64.61,67.51,1004800,0
2015-08-27,68.46,69.51,67.01,69.04,635200,0
2015-08-28,68.42,69.37,67.83,68.35,421200,0
2015-08-31,68.42,69.6,67.69,68.02,458000,0
2015-09-01,66.42,67.6,65.27,65.83,511000,0
2015-09-02,66.9,67.12,65.01,67.12,395300,0
2015-09-03,67.53,69.59,67.31,68.95,696300,0
2015-09-04,67.73,68.92,66.96,68.31,514700,0
2015-09-08,70,72.69,69.6,72.36,555900,0
2015-09-09,72,73.33,71.04,71.34,498800,0
2015-09-10,71.35,72.75,70.51,70.99,500110,0
2015-09-11,70.2,71.98,70.2,71.71,336200,0
2015-09-14,72,72.6,71.32,72.04,331200,0
2015-09-15,72.17,72.72,71.28,72.47,374200,0
2015-09-16,72.04,72.04,70.09,70.63,888300,0
2015-09-17,70.43,70.88,66.68,67.95,1652487,0
2015-09-18,66.73,67.9,65.22,65.71,883200,0
2015-09-21,65.93,67.04,64.9,65.04,983400,0
2015-09-22,64.3,64.52,62.38,62.56,780300,0
2015-09-23,62.61,62.93,61.805,62.22,596654,0
2015-09-24,61.85,62.05,60.1,61.74,1040473,0
2015-09-25,62.56,63.67,61.18,61.99,866000,0
2015-09-28,61.41,62.09,58.17,58.27,1239853,0
2015-09-29,58.64,59.56,57.26,57.98,850200,0
2015-09-30,59.12,61.6,59.12,61.37,970200,0
2015-10-01,60.98,62.2,59.45,62.16,1037800,0
2015-10-02,61.38,63.71,59.73,63.62,926000,0
2015-10-05,64.24,66.47,64.24,66.01,758152,0
2015-10-06,66.12,67.63,65.47,67.37,768100,0
2015-10-07,67.9,68.71,64.78,66.23,1556270,0
2015-10-08,66.29,66.29,64.55,65.51,669900,0
2015-10-09,65.44,66.54,64.52,66.33,549900,0
2015-10-12,66.43,67.07,65.14,66.42,345569,0
2015-10-13,65.92,66.42,64.52,64.6,379000,0
2015-10-14,64.49,67.93,64,67.43,842600,0
2015-10-15,69.25,70.78,68.52,70.21,1105000,0
2015-10-16,70.12,71.84,69.82,70,694400,0
2015-10-19,69.87,71.24,69.83,70.87,588021,0
2015-10-20,70.59,71.32,68.19,68.64,651800,0
2015-10-21,68.97,69.5,67.99,68.14,519900,0
2015-10-22,68.99,71.92,68.64,71.56,824700,0
2015-10-23,72.48,73.95,71.61,72.87,1155800,0
2015-10-26,72.87,72.87,70.49,71.07,717000,0
2015-10-27,71.3,73.07,70.92,71.73,697800,0
2015-10-28,72.15,73.11,71.05,71.98,1059400,0
2015-10-29,65.3,72.97,65.06,69.16,3084900,0
2015-10-30,68.75,71.5,68.43,70.95,827200,0
2015-11-02,68.49,71.79,68.35,71.25,678776,0
2015-11-03,70.85,71.89,69.76,69.83,719800,0
2015-11-04,70.2,70.2,68.92,69.25,718616,0
2015-11-05,69.55,70.47,69.29,69.52,377100,0
2015-11-06,69.43,73.59,69.34,73.4,650600,0
2015-11-09,72.77,72.96,70.76,70.97,556302,0
2015-11-10,70.1,70.53,69.07,70.2,449600,0
2015-11-11,70.47,72.13,70.17,70.76,335500,0
2015-11-12,71.01,71.39,68.94,69.09,373700,0
2015-11-13,68.4,69.21,67.52,68.59,335000,0
2015-11-16,68.52,69.95,67.95,69.9,357400,0
2015-11-17,69.94,71.12,69.35,70.63,384000,0
2015-11-18,70.64,71.98,69.74,71.86,518000,0
2015-11-19,71.7,71.83,69.98,70.95,412100,0
2015-11-20,71.4,71.49,69.86,70.45,466400,0
2015-11-23,66.75,68.37,63.69,64.59,2497600,0
2015-11-24,63.72,66.64,63.72,66.02,967900,0
2015-11-25,66.07,66.66,65.25,65.9,405600,0
2015-11-27,65.79,67.05,65.17,65.98,262600,0
2015-11-30,65.98,67.29,65.85,67.11,475600,0
2015-12-01,67.12,67.86,65.74,67.77,481786,0
2015-12-02,67.91,68.14,66.6,66.97,389733,0
2015-12-03,67.67,68.6,65.99,66.26,543173,0
2015-12-04,66.34,68.07,65.73,68.02,597400,0
2015-12-07,67.51,69.05,67.27,67.46,447400,0
2015-12-08,64.25,65.06,61.37,64.7,1931962,0
2015-12-09,64.98,65.69,63.37,63.66,737300,0
2015-12-10,63.17,64.06,62.72,63.95,816400,0
2015-12-11,62.97,63.46,61.67,61.72,848300,0
2015-12-14,61.61,62.36,60.1,61.26,840351,0
2015-12-15,61.72,62.95,60.76,61.58,832900,0
2015-12-16,62.1,63.18,61.05,62.52,749200,0
2015-12-17,62.87,65.75,62.37,64.31,1124600,0
2015-12-18,63.84,63.98,62.4,63.35,1307500,0
2015-12-21,63.57,64.24,63.28,64.24,603900,0
2015-12-22,64.6,64.91,63.065,64.88,388674,0
2015-12-23,64.96,65.36,63.38,65.04,281500,0
2015-12-24,64.63,66.15,64.12,65.83,231574,0
2015-12-28,65.58,66.31,65.13,66.25,404077,0
2015-12-29,66.55,67.87,65.495,67.3,409760,0
2015-12-30,67.34,67.89,66.31,66.63,194806,0
2015-12-31,66.25,66.73,65.7,65.71,390678,0
2016-01-04,64.14,64.505,63.19,64.35,431711,0
2016-01-05,64.36,64.92,63.62,63.85,322607,0
2016-01-06,62.68,63.21,61.715,61.89,567253,0
2016-01-07,60.5,61.1,58.63,59.36,824928,0
2016-01-08,59.56,60.78,57.55,57.77,876708,0
2016-01-11,58.39,59.1299,56.75,57.33,748862,0
2016-01-12,58.22,58.88,57.22,58.4,631453,0
2016-01-13,58.68,59.405,56.71,57.29,573981,0
2016-01-14,57.94,58.06,55.81,56.87,778766,0
2016-01-15,54.59,55.74,53.05,54.84,847344,0
2016-01-19,55.83,56.25,54.22,54.4,741300,0
2016-01-20,53.52,54.82,52.31,54.09,1055120,0
2016-01-21,54.63,56.95,54.018,56.03,884581,0
2016-01-22,56.87,57.84,56.15,57.38,525060,0
2016-01-25,56.83,57.65,54.97,56.2,611776,0
2016-01-26,56.72,57.07,55.3,55.55,681895,0
2016-01-27,55.45,56.58,53.51,54.04,1284566,0
2016-01-28,60.23,61.28,54.08,55.35,2218052,0
2016-01-29,55.38,57.77,54.71,57.77,950045,0
2016-02-01,56.1,58.64,55.87,57.73,931928,0
2016-02-02,57.09,57.09,55,55.54,960734,0
2016-02-03,56.23,56.23,53.75,54.09,710958,0
2016-02-04,54,54.45,52.81,53.92,813415,0
2016-02-05,53.63,53.92,51.11,51.42,859604,0
2016-02-08,50.5,50.5,46.81,47.88,1678227,0
2016-02-09,47,48.63,47,47.12,951580,0
2016-02-10,47.22,48.95,46.52,46.69,1140555,0
2016-02-11,45.96,49.46,45.59,48.88,1339012,0
2016-02-12,50.01,54.2199,50.01,53.72,2222174,0
2016-02-16,54.71,56.845,53.935,56.11,1143368,0
2016-02-17,56.44,57.68,55.665,57.6,791710,0
2016-02-18,57.57,57.94,56.73,56.8,645024,0
2016-02-19,56.75,58.67,55.95,58.24,767130,0
2016-02-22,58.65,59.14,56.47,57.23,807539,0
2016-02-23,56.84,57.76,56.11,57.12,557838,0
2016-02-24,56.43,57.68,55.45,57.42,381505,0
2016-02-25,57.39,57.75,55.93,57.45,587339,0
2016-02-26,57.8,58.47,55.7701,58.19,489250,0
2016-02-29,58.1,59.83,56.15,59.49,867983,0
2016-03-01,60,62.11,59.195,60.71,855862,0
2016-03-02,60.59,61.41,60.36,61.06,356765,0
2016-03-03,61.05,61.81,60.16,60.68,440052,0
2016-03-04,60.83,62.55,59.86,61.66,517453,0
2016-03-07,60.93,61.58,59.65,60.75,346419,0
2016-03-08,60.04,60.26,58.46,58.93,652743,0
2016-03-09,59.03,60.11,58.06,60.1,515344,0
2016-03-10,60.41,61.25,59.72,60.64,972776,0
2016-03-11,61.22,63.16,60.79,62.73,509595,0
2016-03-14,62.33,63.3,61.243,62.09,511892,0
2016-03-15,61.79,62.17,59.35,60.07,719518,0
2016-03-16,59.96,61.08,58.5001,61.01,645054,0
2016-03-17,61.16,61.7,59.87,60.16,833787,0
2016-03-18,60.46,61.71,59.96,61.16,1036783,0
2016-03-21,61.05,61.245,59.33,60.76,389329,0
2016-03-22,60.27,60.58,59.72,60.24,507974,0
2016-03-23,60.23,61.09,59.34,59.39,604132,0
2016-03-24,58.9,59.17,58.15,59.07,539783,0
2016-03-28,59.21,60.78,58.76,60.43,412327,0
2016-03-29,60.38,61.56,59.72,61.29,432716,0
2016-03-30,61.68,62.99,61.21,61.75,313810,0
2016-03-31,61.82,63.47,61.15,61.16,277743,0
2016-04-01,60.56,64.04,59.64,63.92,753408,0
2016-04-04,64.04,64.04,61.905,62.15,793415,0
2016-04-05,61.24,62.496,60.52,61.58,352983,0
2016-04-06,61.82,62.765,60.755,62.5,343243,0
2016-04-07,62.48,62.69,60.27,60.51,349208,0
2016-04-08,60.95,61.9826,59.1,59.5,420585,0
2016-04-11,59.94,60.87,58.62,58.65,398740,0
2016-04-12,58.22,58.47,56.46,57.39,1169949,0
2016-04-13,57.54,59.64,57.44,59.6,719499,0
2016-04-14,58.5,58.8,57.02,57.12,1564009,0
2016-04-15,56.77,57.18,56.05,56.84,742025,0
2016-04-18,56.18,56.2863,54.88,55.3,1002876,0
2016-04-19,55.29,55.3,52.58,53.04,1798360,0
2016-04-20,53.24,56.3,52.87,55.78,1154266,0
2016-04-21,55.68,56.16,55.05,55.46,500587,0
2016-04-22,55.25,56.52,55.2,56.06,487440,0
2016-04-25,56.01,56.96,54.63,54.87,852203,0
2016-04-26,55.15,57.07,55.136,56.94,751401,0
2016-04-27,56.33,58.23,55.9,57.72,1035897,0
2016-04-28,54.01,55.09,51.2,51.66,4065648,0
2016-04-29,51.29,51.35,48.9025,49.37,1684134,0
2016-05-02,48.69,50.03,48.5,50,1028714,0
2016-05-03,49.69,49.95,47.53,47.64,1106978,0
2016-05-04,47.66,48.49,46.7,47.03,1085150,0
2016-05-05,47.45,48.7798,46.51,46.66,680812,0
2016-05-06,46.35,47.09,45.04,47.06,958505,0
2016-05-09,47.22,48.09,46.875,47.6,688105,0
2016-05-10,47.6,48.17,47.18,47.99,397501,0
2016-05-11,47.64,48.42,47.47,47.78,323550,0
2016-05-12,47.76,47.98,45.7,46.07,609414,0
2016-05-13,45.62,46.37,44.71,46.11,1031164,0
2016-05-16,46.33,47.27,46.33,46.58,564839,0
2016-05-17,46.57,47.52,46.19,46.47,578606,0
2016-05-18,46.36,48.52,46.36,47.77,921749,0
2016-05-19,47.57,48.4,45.54,45.98,670666,0
2016-05-20,46.38,47.73,46.06,47.2,666121,0
2016-05-23,47.29,48.55,47.23,47.31,624479,0
2016-05-24,47.54,48.86,47.43,48.55,994846,0
2016-05-25,48.92,49.4,48.08,48.7,592325,0
2016-05-26,48.91,49.295,48.14,48.7,391695,0
2016-05-27,48.56,49.06,48.15,48.71,532890,0
2016-05-31,49.12,50.42,49,49.76,1133619,0
2016-06-01,49.39,50.45,49.39,50.35,714322,0
2016-06-02,50.2,50.6101,49.81,50.51,815970,0
2016-06-03,50.57,50.9599,50.01,50.8,780972,0
2016-06-06,51.02,51.45,50.56,50.68,833498,0
2016-06-07,50.45,50.99,49.46,49.84,1028568,0
2016-06-08,49.97,50.09,47.33,47.51,1657130,0
2016-06-09,47.11,47.73,46.33,46.84,756304,0
2016-06-10,46.09,46.71,45.27,45.73,963145,0
2016-06-13,45.39,46.574,45.39,45.73,1027410,0
2016-06-14,45.46,46.4825,45.46,46.24,639947,0
2016-06-15,46.84,48.73,46.84,48,1330952,0
2016-06-16,41,41.72,39.13,39.6,12412266,0
2016-06-17,39.91,39.99,38.47,39.615,4398058,0
2016-06-20,40.42,41.06,39.08,39.77,2499049,0
2016-06-21,40.32,40.56,39.79,40.25,1022533,0
2016-06-22,40.36,40.615,39.29,39.37,930852,0
2016-06-23,39.99,40.41,39.82,40.12,1187295,0
2016-06-24,38.3,39.34,37.17,37.71,1898626,0
2016-06-27,37.2,37.2,35.9,36.25,2031384,0
2016-06-28,36.7,37.98,36.415,37.6,1485495,0
2016-06-29,38.12,38.7,37.64,38.36,824096,0
2016-06-30,38.5,38.98,37.82,38.6,546480,0
2016-07-01,38.42,38.67,37.63,37.78,731160,0
2016-07-05,37.32,37.649,35.97,36.61,1210151,0
2016-07-06,36.86,39.66,36.5,39.25,1913084,0
2016-07-07,39.33,39.72,38.45,38.78,962914,0
2016-07-08,39.36,39.93,39.16,39.55,777432,0
2016-07-11,40.1,41.165,39.92,40.63,1114290,0
2016-07-12,40.96,41.33,40.33,41.02,770918,0
2016-07-13,41,41.17,40.3504,40.7,703094,0
2016-07-14,41,41.67,40.1,40.91,753298,0
2016-07-15,41.28,41.42,40.01,41.14,771750,0
2016-07-18,41.6,42.2,40.63,41.95,699252,0
2016-07-19,41.88,42.38,41.63,41.95,611662,0
2016-07-20,41.94,43.61,41.57,43.42,989952,0
2016-07-21,43.47,44.15,42.11,43.47,1594965,0
2016-07-22,43.18,43.99,42.78,43.2,592672,0
2016-07-25,43.42,43.88,43.1,43.56,837524,0
2016-07-26,43.88,44.24,42.22,43.73,1994183,0
2016-07-27,46.29,51.21,45.93,46.84,4749338,0
2016-07-28,46.92,48.54,45.92,47.73,1167295,0
2016-07-29,47.68,48.01,46.11,46.67,632903,0
2016-08-01,46.12,47.275,45.6282,47.24,850831,0
2016-08-02,47,47.25,45.95,46.05,979050,0
2016-08-03,45.79,47.68,45.79,47.35,906654,0
2016-08-04,47.54,48.39,46.89,47.09,791880,0
2016-08-05,47.71,48.995,47.04,48.94,840631,0
2016-08-08,48.83,49.61,46.777,48.89,995476,0
2016-08-09,48.76,49.44,48.02,49.17,1185976,0
2016-08-10,49.3,49.5,47.75,48.49,1194006,0
2016-08-11,48.89,50.55,48.53,50.5,1690949,0
2016-08-12,50.6,51.83,50.01,51.76,1221623,0
2016-08-15,51.62,52.73,51.6,51.98,879940,0
2016-08-16,51.62,52.36,51.49,51.55,639925,0
2016-08-17,51.58,52.79,51.37,51.96,733103,0
2016-08-18,52,53.17,51.6,53.08,703702,0
2016-08-19,53.83,56.17,53.74,55.03,2171107,0
2016-08-22,54.72,55.23,54.465,55.17,593620,0
2016-08-23,55.15,56.3,54.94,55.44,844143,0
2016-08-24,55.88,56.5,54.5,54.69,1065332,0
2016-08-25,54.48,55.48,54.1601,55.13,469820,0
2016-08-26,55.01,55.94,54.67,55.27,618102,0
2016-08-29,55.28,55.68,54.78,55.09,447582,0
2016-08-30,55.96,57.56,55.665,56.83,1734018,0
2016-08-31,55.69,56.14,54.3201,55.68,897478,0
2016-09-01,55.81,56.72,55.06,56.71,473532,0
2016-09-02,56.9,57.61,56.21,56.28,2662093,0
2016-09-06,56.07,56.61,54.27,55.3,1602061,0
2016-09-07,55.63,55.83,53.88,54.19,942804,0
2016-09-08,53.97,54.08,52.89,53.59,786416,0
2016-09-09,53.11,53.5,50.77,50.92,1370315,0
2016-09-12,50.75,53.35,50.301,53.3,1717359,0
2016-09-13,53.41,54.97,52.865,53.28,905904,0
2016-09-14,53.24,54.3,52.95,53.8,807713,0
2016-09-15,54.02,56.78,53.58,56.41,1135013,0
2016-09-16,56.53,57.5,54.9,56.19,4599823,0
2016-09-19,56.27,58.48,55.82,57.14,1370014,0
2016-09-20,57.92,57.92,56.205,56.32,708220,0
2016-09-21,56.6,57.845,55.55,57.67,745285,0
2016-09-22,57.99,58.37,57.51,58.06,416025,0
2016-09-23,57.76,58.5,57,57.08,396950,0
2016-09-26,56.52,57.2,56.041,56.26,390937,0
2016-09-27,56.17,57.45,55.76,57.39,681953,0
2016-09-28,57.72,58.25,56.99,57.5,586717,0
2016-09-29,57.21,57.86,56.11,57.14,788676,0
2016-09-30,57.58,58.51,56.95,58.2,536219,0
2016-10-03,57.92,58.7,56.72,57.07,590873,0
2016-10-04,57.09,57.775,56.84,57.23,575717,0
2016-10-05,57.63,58.335,57.35,57.76,596361,0
2016-10-06,57.85,58.15,56.675,57.75,526041,0
2016-10-07,57.64,57.65,56.73,57.48,231691,0
2016-10-10,57.74,58.78,57.06,57.29,376296,0
2016-10-11,57.23,57.31,54.77,55.53,860058,0
2016-10-12,55.05,55.05,52.13,53.53,2407578,0
2016-10-13,53.07,54.1,51.76,53.45,676278,0
2016-10-14,53.59,54.75,53.31,53.58,809868,0
2016-10-17,53.45,53.77,53.18,53.5,234212,0
2016-10-18,54.41,54.56,53.8,54.31,574251,0
2016-10-19,54.01,54.92,53.07,54.7,447890,0
2016-10-20,54.34,56.06,53.89,55.83,584398,0
2016-10-21,55.5,56.14,54.55,55.9,799850,0
2016-10-24,56.4,57.36,55.7,57.31,491607,0
2016-10-25,57.14,57.92,56.905,57.19,432277,0
2016-10-26,56.87,57.69,55.65,57.63,460887,0
2016-10-27,57.76,58.29,56.02,56.14,514089,0
2016-10-28,56.16,57.36,56.16,57.06,988849,0
2016-10-31,57.56,57.84,56.39,56.45,849515,0
2016-11-01,56.79,57.57,55.53,56.63,2184731,0
2016-11-02,59.16,59.24,52.535,53.52,2960547,0
2016-11-03,53.6,54.14,52.0301,52.31,1611381,0
2016-11-04,51.88,53.09,51.23,52.35,931705,0
2016-11-07,53.44,54.09,52.65,53.92,696117,0
2016-11-08,53.67,54.05,52.91,53.17,658203,0
2016-11-09,51.84,54.25,50.805,54.04,1023987,0
2016-11-10,54.36,55.77,51.85,52.4,1383172,0
2016-11-11,52.35,54.53,52.35,53.96,1157064,0
2016-11-14,54.11,54.9,53.62,54.5,1068719,0
2016-11-15,54.55,55.81,54.23,55.64,1075954,0
2016-11-16,55.17,55.8899,54.45,55.67,547576,0
2016-11-17,55.73,56.01,54.77,55.76,703206,0
2016-11-18,55.93,55.93,54.87,55.36,610174,0
2016-11-21,55.55,56.17,54,54.47,1114025,0
2016-11-22,54.99,55.15,53.73,54.58,812536,0
2016-11-23,54.21,54.96,53.92,54.89,619787,0
2016-11-25,54.88,55.525,54.19,55,189640,0
2016-11-28,54.6,55.34,54.55,55.32,1078489,0
2016-11-29,55.68,57.59,55.58,57.31,1857168,0
2016-11-30,57.42,57.7668,56.61,57.03,1010010,0
2016-12-01,57.29,57.855,53.7614,54.35,1673573,0
2016-12-02,54,55.76,53.9,55.42,1384197,0
2016-12-05,56.03,57.46,55.56,57.06,1537686,0
2016-12-06,57.67,62.79,57.1,61.47,3635895,0
2016-12-07,61.14,64.62,61.02,64.53,1951730,0
2016-12-08,64.6,66.1201,64.21,65.1,1807789,0
2016-12-09,65.64,65.69,63.9,64.41,1127824,0
2016-12-12,63.94,64.6,62.23,62.7,1027399,0
2016-12-13,62.96,63.37,62.22,63.11,982861,0
2016-12-14,62.86,63.32,62,62.67,991411,0
2016-12-15,62.84,64.13,62.56,63.72,642901,0
2016-12-16,63.88,63.94,62.85,63.11,1110555,0
2016-12-19,63.25,66.01,63.11,65.38,1068393,0
2016-12-20,65.51,65.97,64.2652,65.24,600788,0
2016-12-21,65.14,65.6,64.63,64.78,463846,0
2016-12-22,65.62,66.14,62.68,62.93,981068,0
2016-12-23,62.93,63.39,62.18,63.27,483037,0
2016-12-27,63.28,64.715,63.18,64.27,334338,0
2016-12-28,64.63,64.78,62.65,62.95,480233,0
2016-12-29,62.81,63.97,62.11,62.98,648562,0
2016-12-30,63.07,63.07,61.87,62.44,456480,0
2017-01-03,63.04,64.68,62.35,63.11,635348,0
2017-01-04,63.26,63.37,61.67,62.4,943868,0
2017-01-05,62.48,63.12,60.76,60.93,601340,0
2017-01-06,60.98,61.61,60.52,60.94,506300,0
2017-01-09,61.16,61.89,60.79,61.27,678642,0
2017-01-10,61.36,62.12,61.08,61.73,366983,0
2017-01-11,61.47,62.66,61.2,62.52,562170,0
2017-01-12,62.32,63.13,61.2,62.68,887761,0
2017-01-13,62.92,64.56,62.92,64.14,596557,0
2017-01-17,63.86,63.99,62.41,62.91,549103,0
2017-01-18,63.09,64.55,63.05,64.06,384649,0
2017-01-19,63.83,64.75,63.25,63.38,484189,0
2017-01-20,63.5,64.97,63.5,64.02,364892,0
2017-01-23,63.72,64.52,63.15,64.35,681841,0
2017-01-24,64.92,65.47,64.35,65.15,849208,0
2017-01-25,65.34,66.19,64.62,65.21,558420,0
2017-01-26,64.98,65.4,64.17,64.47,557875,0
2017-01-27,64.96,65.32,64.22,65.29,649329,0
2017-01-30,65.25,66.42,64.13,66.15,892250,0
2017-01-31,65.91,66.52,64.605,66.21,875963,0
2017-02-01,66.97,67.325,65.5,66.52,1334257,0
2017-02-02,69.13,69.13,65.99,66.1,2298228,0
2017-02-03,66.49,67.46,66.49,66.95,1157411,0
2017-02-06,66.75,67.31,65.61,66.39,780166,0
2017-02-07,66.27,66.942,66.075,66.85,746422,0
2017-02-08,66.77,66.945,65.43,65.74,619629,0
2017-02-09,66,66.24,65.03,65.08,539087,0
2017-02-10,65.52,66.11,64.73,65.8,394709,0
2017-02-13,66.1,66.5,64.985,65.25,479107,0
2017-02-14,65.4,65.46,64.28,65.03,565072,0
2017-02-15,65.03,65.83,64.71,65.5,815567,0
2017-02-16,67.2,68.44,66.08,66.53,1006309,0
2017-02-17,66.6,67.255,66.1,67.05,719166,0
2017-02-21,67.2,67.89,66.7275,67.18,592777,0
2017-02-22,67.59,67.74,66.74,67.03,610069,0
2017-02-23,67.4,67.4,65.57,66.08,673890,0
2017-02-24,64.85,65.34,63.54,65.12,988536,0
2017-02-27,64.92,66.94,64.73,66.69,911014,0
2017-02-28,66.69,66.83,65.41,65.51,674109,0
2017-03-01,66.09,67.49,66.02,67.36,1074059,0
2017-03-02,67.48,68,66.7,66.78,593253,0
2017-03-03,66.93,67.49,66.4401,67.04,514730,0
2017-03-06,66.56,67.44,65.67,67.19,647787,0
2017-03-07,67.04,68,66.6345,67.73,721437,0
2017-03-08,68,71.15,67.86,70.02,2479073,0
2017-03-09,70.07,70.99,68.89,70.49,1429129,0
2017-03-10,71.24,72,70.57,71.25,1225498,0
2017-03-13,71.275,71.65,70.6066,71.5,601717,0
2017-03-14,71.16,72.48,70.91,71.88,714708,0
2017-03-15,71.89,72.54,71.06,72.34,656309,0
2017-03-16,72.05,72.59,71.58,72.16,406108,0
2017-03-17,71.91,72.73,71.59,72,910889,0
2017-03-20,72.25,72.6,71.87,71.92,488634,0
2017-03-21,72.15,72.1876,69.51,69.54,730229,0
2017-03-22,69.48,71.55,69.13,71.5,737842,0
2017-03-23,71.34,73.01,71.06,71.26,768237,0
2017-03-24,71.82,72.59,70.8,71.2,669659,0
2017-03-27,70.14,72.14,69.502,71.76,512660,0
2017-03-28,71.54,72.47,71.145,71.9,409373,0
2017-03-29,71.64,71.76,70.28,71.36,626073,0
2017-03-30,71.22,72.205,70.9805,71.47,633827,0
2017-03-31,71.68,72.2,70.78,71.66,588308,0
2017-04-03,71.85,71.99,70.1,70.91,683012,0
2017-04-04,70.65,72.02,70.14,70.38,503494,0
2017-04-05,70.51,70.83,68.55,68.88,1053952,0
2017-04-06,68.86,69.92,68.01,69.57,488337,0
2017-04-07,69.56,70.98,69.45,70.38,398796,0
2017-04-10,70.24,71.14,69.96,70.23,404968,0
2017-04-11,69.8,69.8,68.44,69.71,375887,0
2017-04-12,69.46,69.72,67.52,67.84,511646,0
2017-04-13,67.55,69.55,67.14,67.26,760975,0
2017-04-17,67.54,68.54,67.29,68.47,615955,0
2017-04-18,68.03,68.7,67.23,68.62,344393,0
2017-04-19,69.01,69.92,67.99,68.12,731661,0
2017-04-20,68.68,69.75,68.13,69.61,589901,0
2017-04-21,69.54,69.91,68.84,69.23,497619,0
2017-04-24,70.49,71.28,69.78,71.01,623406,0
2017-04-25,71.56,72.11,71,71.24,887700,0
2017-04-26,71.48,72.06,70.39,70.93,1152240,0
2017-04-27,72.9,74,67.79,73.44,2502982,0
2017-04-28,73.83,73.99,68.55,68.85,1484141,0
2017-05-01,68.9,69.33,67.425,68.98,1118079,0
2017-05-02,69.01,69.62,67.99,69.05,764636,0
2017-05-03,68.9,69.77,67.96,69.75,877899,0
2017-05-04,69.93,71.15,69.75,70.73,741456,0
2017-05-05,70.95,70.99,69.8201,70.46,477964,0
2017-05-08,70.51,71,69.36,69.58,816690,0
2017-05-09,69.71,70.72,69.5,70.55,607420,0
2017-05-10,71.39,72.72,70.9,72.49,1800073,0
2017-05-11,72.34,74.22,72.34,73.03,848093,0
2017-05-12,73.01,73.43,71.31,71.53,618199,0
2017-05-15,71.91,73.19,71.6943,72.48,1172562,0
2017-05-16,72.87,76.26,72.4,75.48,1416020,0
2017-05-17,74.98,74.98,70.0901,70.15,1128606,0
2017-05-18,69.93,71.88,68.8951,71.53,806049,0
2017-05-19,71.94,72.95,71.27,71.39,698465,0
2017-05-22,72.51,72.68,71.65,72.57,409957,0
2017-05-23,73.06,74.01,71.98,73.59,720925,0
2017-05-24,74.23,74.23,73.03,73.96,544304,0
2017-05-25,74.52,75.5,73.92,73.98,642684,0
2017-05-26,74.6,74.6,72.91,74.21,455316,0
2017-05-30,74.5,74.989,73.78,74.07,360464,0
2017-05-31,74.69,74.69,72.43,72.97,535091,0
2017-06-01,73.4,73.48,70.98,72.55,1184588,0
2017-06-02,72.9,73.04,71.69,71.9,697124,0
2017-06-05,71.81,72.15,70.1288,71.04,804303,0
2017-06-06,70.66,73.3,70.25,72.31,824688,0
2017-06-07,72.88,73.5,71.92,72.49,688135,0
2017-06-08,72.75,73.345,72.02,73.29,508875,0
2017-06-09,74.16,74.53,68.52,69.97,1286881,0
2017-06-12,68.98,69.66,64.77,68.59,1392987,0
2017-06-13,69.26,70.1,67.0901,67.99,880896,0
2017-06-14,68.13,68.67,66.23,67.36,760842,0
2017-06-15,66.07,67.125,65.02,66.62,881114,0
2017-06-16,66.31,67.53,65.63,66.07,874507,0
2017-06-19,66.87,68,66.52,67.94,1097920,0
2017-06-20,67.78,68.15,65.65,65.73,785282,0
2017-06-21,65.87,66.95,65.74,66.88,726796,0
2017-06-22,66.99,67.17,65.35,66.79,778493,0
2017-06-23,66.78,68.26,66.57,66.75,7343221,0
2017-06-26,67.57,67.985,65.271,66.51,1066939,0
2017-06-27,66.23,66.46,63.52,63.73,1018150,0
2017-06-28,63.91,63.925,62.06,63.45,1949877,0
2017-06-29,63.24,63.57,60.1,62.36,1366544,0
2017-06-30,62.6,63.64,61.53,62.13,1351000,0
2017-07-03,62.6,62.6,60.53,60.73,562499,0
2017-07-05,60.82,63.08,60.82,62.21,1074202,0
2017-07-06,61.45,62.1,60.58,61.07,1051411,0
2017-07-07,61.31,62.78,61.31,62.5,742892,0
2017-07-10,65.04,65.04,63.39,64.16,1160190,0
2017-07-11,64.16,65.58,63.8375,65.27,938637,0
2017-07-12,66.07,67.59,66.06,66.87,1044453,0
2017-07-13,66.89,67.37,66.031,66.13,754313,0
2017-07-14,66.47,66.98,65.58,65.99,598889,0
2017-07-17,66.13,66.13,64.99,65.17,596735,0
2017-07-18,64.99,65.73,64.26,65.1,768227,0
2017-07-19,65.52,67.55,65.08,66.81,966015,0
2017-07-20,66.93,67.42,66.01,67.32,519587,0
2017-07-21,66.8,66.8,66.03,66.57,541117,0
2017-07-24,66.74,66.92,65.75,65.92,547143,0
2017-07-25,65.93,66.38,64.64,66.22,784128,0
2017-07-26,66.46,67.55,65.85,67.02,784526,0
2017-07-27,67.46,67.46,62.0501,62.4,2040417,0
2017-07-28,61.93,62.76,61.31,61.71,1010727,0
2017-07-31,61.4,62.565,61.4,61.94,1278627,0
2017-08-01,62.21,62.825,61.5,62.24,1282195,0
2017-08-02,62.46,62.46,59.25,60.38,2800524,0
2017-08-03,63.28,64.16,60.77,62.82,2480201,0
2017-08-04,62.73,63.275,58.04,59.31,2146496,0
2017-08-07,59.3,61.11,59.2496,61.08,1109158,0
2017-08-08,60.98,61.75,60.44,61.01,807184,0
2017-08-09,60.25,60.53,59.33,59.57,642842,0
2017-08-10,58.86,59.19,57.37,57.47,965776,0
2017-08-11,56.96,58.63,56.96,58.5,819825,0
2017-08-14,59.2,59.8,58.75,59.46,611104,0
2017-08-15,59.48,61.46,58.495,61.42,1116299,0
2017-08-16,61.58,63.1,61.2,62.07,1203097,0
2017-08-17,61.42,62.27,61.18,61.41,1565404,0
2017-08-18,61.63,61.81,60.855,61.13,695434,0
2017-08-21,61.16,61.29,59.865,60.14,636101,0
2017-08-22,60.58,61.24,60.25,60.98,488932,0
2017-08-23,60.31,61.73,60.31,61.46,693719,0
2017-08-24,61.61,62.31,61.02,61.12,691753,0
2017-08-25,61.45,61.98,60.29,60.59,386937,0
2017-08-28,60.71,61.24,60.63,61.01,450046,0
2017-08-29,60.35,60.785,59.88,60.59,539915,0
2017-08-30,60.69,62.37,60.39,62.15,521092,0
2017-08-31,62.15,63.58,61.67,63.31,758975,0
2017-09-01,63.58,64.18,63.02,63.78,703260,0
2017-09-05,63.39,64.3869,62.51,63.6,1044123,0
2017-09-06,63.6,63.68,62.78,62.84,675891,0
2017-09-07,63.08,63.48,62.5,62.77,617568,0
2017-09-08,62.57,63,60.85,60.9,605650,0
2017-09-11,61.5,62.55,61.29,62.34,619747,0
2017-09-12,62.46,63.39,62.15,62.72,606472,0
2017-09-13,62.42,63.4,61.45,63.39,746090,0
2017-09-14,63.5,64.25,62.68,64.02,838660,0
2017-09-15,64.34,66.84,64.04,66.55,1735583,0
2017-09-18,66.92,69.65,66.7898,69.03,1562521,0
2017-09-19,69.07,70.08,68.72,69.79,1143515,0
2017-09-20,69.66,69.66,66.73,67.93,1264382,0
2017-09-21,67.92,67.92,66.65,66.82,1003564,0
2017-09-22,66.27,67.19,65.78,66.5,596201,0
2017-09-25,65.77,65.87,63.96,64.16,1197131,0
2017-09-26,64.78,64.78,63.495,64.01,826462,0
2017-09-27,64.7,65.449,64.01,64.8,784839,0
2017-09-28,64.53,65.34,64.1,64.93,840844,0
2017-09-29,64.94,66.29,64.58,65.94,559914,0
2017-10-02,67.03,69.62,67,69.08,1275285,0
2017-10-03,69.17,69.79,68.48,68.62,755035,0
2017-10-04,68.64,68.71,67.23,68.11,420419,0
2017-10-05,68.2,69.13,67.38,69.12,676360,0
2017-10-06,68.56,69.88,68.56,69.27,465100,0
2017-10-09,69.22,69.72,68.83,68.86,346542,0
2017-10-10,69.65,69.65,68.59,68.93,492484,0
2017-10-11,68.89,68.995,68.315,68.94,436228,0
2017-10-12,68.5,68.8,67.5,67.71,573265,0
2017-10-13,68.2,68.45,67.28,68.34,507252,0
2017-10-16,68.74,69.0077,67.75,68.25,348298,0
2017-10-17,68.3,69.7035,67.99,69.46,447350,0
2017-10-18,69.68,70.51,68.98,69.91,597744,0
2017-10-19,69.17,69.83,68.3,69.01,535518,0
2017-10-20,69.64,69.64,68.81,68.91,713511,0
2017-10-23,69.5,69.74,68.47,68.66,523586,0
2017-10-24,68.65,69.15,68.58,69.03,360433,0
2017-10-25,68.36,68.99,66.87,67.94,677126,0
2017-10-26,67.52,67.79,66.05,67.19,583644,0
2017-10-27,67.51,69.77,67.18,69.21,596403,0
2017-10-30,68.79,69.04,67.93,68.44,484203,0
2017-10-31,68.96,69.6558,68.56,68.99,761683,0
2017-11-01,69.55,69.584,66.96,68.53,1370670,0
2017-11-02,68.03,69.3,65.69,66.01,1858051,0
2017-11-03,66.17,68.31,65.02,68.27,1204937,0
2017-11-06,74.56,76.75,74.12,76.43,4803795,0
2017-11-07,76.4,77.5,75.4066,76.25,1087188,0
2017-11-08,76.25,76.91,75.24,76.84,944159,0
2017-11-09,76.57,76.71,75.46,76.16,889932,0
2017-11-10,76.5,77.46,75.79,77.35,718618,0
