Date,Open,High,Low,Close,Volume,OpenInt
2008-10-17,11.038,11.038,8.5518,9.0701,243942,0
2008-10-20,9.118,9.598,8.8301,9.406,58472,0
2008-10-21,9.1758,9.406,8.7342,9.0797,179507,0
2008-10-22,9.0989,9.0989,8.6862,8.9262,223326,0
2008-10-23,8.9262,8.9262,8.5421,8.8877,159059,0
2008-10-24,8.4271,9.0126,8.3118,8.6381,140269,0
2008-10-27,8.4464,8.8589,8.1581,8.1679,174202,0
2008-10-28,8.3503,8.4943,8.0143,8.3981,129193,0
2008-10-29,8.3981,9.118,8.2063,9.0317,125403,0
2008-10-30,9.118,9.4349,8.6862,9.2525,101729,0
2008-10-31,9.1661,9.963,9.0413,9.598,63025,0
2008-11-03,9.79,9.79,9.022,9.598,55632,0
2008-11-04,9.953,10.385,9.118,10.251,57859,0
2008-11-05,10.183,10.203,9.54,9.588,64649,0
2008-11-06,9.588,10.001,9.1661,9.598,35495,0
2008-11-07,9.723,9.876,9.56,9.685,26973,0
2008-11-10,9.838,9.838,9.2236,9.511,46555,0
2008-11-11,9.406,9.77,9.1661,9.4541,28931,0
2008-11-12,9.2525,9.502,8.9741,9.3388,45158,0
2008-11-13,9.4636,9.4636,9.195,9.4349,38286,0
2008-11-14,9.262,9.4253,9.2141,9.262,21379,0
2008-11-17,9.262,9.579,9.2236,9.2236,20074,0
2008-11-18,9.118,9.118,8.3981,8.9933,82470,0
2008-11-19,9.0701,9.0701,8.8301,8.8781,23639,0
2008-11-20,8.7342,8.7342,8.2063,8.4271,42749,0
2008-11-21,8.6381,8.6381,7.6304,8.2639,77736,0
2008-11-24,8.4655,8.6381,7.9182,8.4271,21894,0
2008-11-25,8.4079,8.5806,7.9952,8.1968,46212,0
2008-11-26,8.1104,8.2831,7.9664,8.2734,26873,0
2008-11-28,8.0624,8.6381,8.0624,8.6381,22709,0
2008-12-01,8.2926,8.2926,7.6113,7.8895,60227,0
2008-12-02,7.9087,8.2255,7.6879,8.1581,28132,0
2008-12-03,8.0143,8.3599,8.0143,8.2831,32660,0
2008-12-04,8.2255,8.2734,7.9759,7.9759,21034,0
2008-12-05,7.928,8.5037,7.7648,8.4367,43200,0
2008-12-08,8.6095,8.6095,8.4558,8.5614,42873,0
2008-12-09,8.4464,8.571,8.4174,8.523,16177,0
2008-12-10,8.5421,8.6095,8.3981,8.5614,21474,0
2008-12-11,8.4943,8.5134,8.3406,8.4367,20066,0
2008-12-12,8.2543,8.5134,8.1581,8.4845,28967,0
2008-12-15,8.5037,9.4636,8.5037,9.0605,28020,0
2008-12-16,9.1373,9.4923,9.118,9.4541,24789,0
2008-12-17,9.406,9.78,9.3773,9.55,23549,0
2008-12-18,9.751,9.79,9.0028,9.2141,35564,0
2008-12-19,9.406,9.934,8.3311,8.3311,164993,0
2008-12-22,8.4943,9.1278,8.4271,8.8974,27154,0
2008-12-23,8.9358,9.3101,8.9358,9.3101,27647,0
2008-12-24,9.2908,9.2908,9.0797,9.0797,8172,0
2008-12-26,9.4349,9.4349,9.1278,9.3292,21244,0
2008-12-29,9.1661,9.598,8.6766,9.262,26349,0
2008-12-30,9.3101,9.3101,8.8589,9.2044,17592,0
2008-12-31,9.2333,9.617,9.1278,9.617,33835,0
2009-01-02,9.569,9.579,9.2525,9.4733,7062,0
2009-01-05,9.521,9.656,9.1661,9.4636,8958,0
2009-01-06,9.406,9.406,8.8781,8.9069,123816,0
2009-01-07,8.9933,9.0893,8.7533,9.0797,40377,0
2009-01-08,9.0893,9.118,8.7342,9.1086,33662,0
2009-01-09,9.0797,9.3581,8.9358,9.262,33359,0
2009-01-12,9.2428,9.905,9.1373,9.4349,13425,0
2009-01-13,9.3581,9.3581,8.9645,9.2236,18604,0
2009-01-14,9.0413,9.195,9.0413,9.1469,23915,0
2009-01-15,9.1278,9.2333,8.5421,9.0605,23829,0
2009-01-16,9.195,9.262,8.8781,8.8781,18531,0
2009-01-20,8.7151,8.9453,8.4845,8.571,27109,0
2009-01-21,8.6958,9.3196,8.6958,9.262,37177,0
2009-01-22,9.0508,9.2525,8.9262,8.9262,12315,0
2009-01-23,9.0605,9.1469,9.0028,9.1469,39956,0
2009-01-26,9.0797,9.2044,9.022,9.1278,17115,0
2009-01-27,9.1278,9.3292,9.0893,9.1758,16201,0
2009-01-28,9.3196,9.876,9.2813,9.637,16640,0
2009-01-29,9.531,9.876,9.531,9.598,18320,0
2009-01-30,9.723,9.953,9.1565,9.1565,26418,0
2009-02-02,9.0413,9.848,9.0413,9.77,10738,0
2009-02-03,9.732,10.058,9.732,9.828,22094,0
2009-02-04,9.857,10.049,9.502,9.608,7747,0
2009-02-05,9.4541,9.799,9.4541,9.617,7689,0
2009-02-06,9.617,9.78,9.56,9.598,10629,0
2009-02-09,9.55,9.828,9.55,9.723,6655,0
2009-02-10,9.627,9.742,8.8974,8.8974,22271,0
2009-02-11,8.9262,9.0893,8.2543,8.9453,41482,0
2009-02-12,8.7533,9.0605,8.5421,8.8109,7817,0
2009-02-13,8.7438,9.3581,8.7438,9.3196,11026,0
2009-02-17,9.118,9.3581,9.0701,9.0989,11904,0
2009-02-18,9.0989,9.0989,8.8781,8.8974,13291,0
2009-02-19,9.0508,9.0508,8.8781,8.8974,7963,0
2009-02-20,8.8205,9.1661,8.7821,9.1661,45218,0
2009-02-23,9.2236,9.2236,8.763,8.763,14765,0
2009-02-24,8.8301,9.1373,8.6381,9.1373,17610,0
2009-02-25,9.0989,9.4444,8.9741,8.9933,6806,0
2009-02-26,9.0413,9.54,8.7342,9.0797,25811,0
2009-02-27,9.0797,9.4923,8.7533,9.1373,26858,0
2009-03-02,8.9933,9.502,8.9933,9.2236,14542,0
2009-03-03,8.8781,9.0317,8.7342,8.8974,20437,0
2009-03-04,9.0508,9.502,8.9741,9.0701,12482,0
2009-03-05,8.8877,9.1086,8.763,8.7726,24813,0
2009-03-06,8.8687,9.0701,8.7821,9.0701,17042,0
2009-03-09,8.9069,9.0989,8.9069,9.0989,6888,0
2009-03-10,9.0989,9.406,8.9453,9.3965,17139,0
2009-03-11,9.55,9.656,9.0701,9.0701,10241,0
2009-03-12,8.9262,9.4541,8.9262,9.4541,18560,0
2009-03-13,9.4823,9.598,9.1852,9.2236,8212,0
2009-03-16,9.569,9.588,8.9741,9.0126,8084,0
2009-03-17,9.579,9.579,9.0028,9.3773,14124,0
2009-03-18,9.3485,9.588,9.2428,9.588,9197,0
2009-03-19,9.77,9.809,9.3101,9.3773,10300,0
2009-03-20,9.1469,9.4253,9.1373,9.1758,22680,0
2009-03-23,9.3581,9.608,9.1373,9.579,27443,0
2009-03-24,9.4636,9.78,9.0989,9.1373,12363,0
2009-03-25,9.2141,9.828,9.2141,9.828,20299,0
2009-03-26,9.838,9.838,9.511,9.838,16356,0
2009-03-27,9.608,9.819,9.0893,9.0893,25894,0
2009-03-30,8.8494,9.1278,8.8494,9.118,13999,0
2009-03-31,9.2236,9.531,9.0605,9.3292,20803,0
2009-04-01,9.1565,9.406,9.118,9.3581,16732,0
2009-04-02,9.579,9.598,9.2141,9.511,17042,0
2009-04-03,9.511,9.742,9.3196,9.704,26160,0
2009-04-06,9.531,9.694,9.3677,9.608,17640,0
2009-04-07,9.4349,9.675,9.2813,9.2813,8287,0
2009-04-08,9.3388,9.973,9.195,9.675,7560,0
2009-04-09,9.905,10.28,9.195,10.251,26943,0
2009-04-13,9.973,10.471,9.838,10.452,19442,0
2009-04-14,9.79,10.174,9.77,9.77,12375,0
2009-04-15,9.857,10.222,9.55,10.116,6142,0
2009-04-16,10.203,10.5,9.896,10.375,11217,0
2009-04-17,10.433,10.5,10.27,10.356,15189,0
2009-04-20,10.222,10.309,9.4733,9.799,20742,0
2009-04-21,9.78,10.126,9.637,10.087,16658,0
2009-04-22,9.876,9.973,9.675,9.742,6359,0
2009-04-23,9.78,9.78,9.511,9.521,14809,0
2009-04-24,9.665,9.704,9.502,9.54,16320,0
2009-04-27,9.608,9.608,9.3101,9.3101,9760,0
2009-04-28,9.1758,9.694,9.1758,9.406,19470,0
2009-04-29,9.521,10.309,9.4823,9.598,23200,0
2009-04-30,9.665,10.28,9.502,9.56,16967,0
2009-05-01,9.56,9.963,9.4823,9.511,18021,0
2009-05-04,9.598,10.145,9.1852,9.4923,31671,0
2009-05-05,9.4444,10.021,9.4444,9.704,27567,0
2009-05-06,9.799,9.992,9.3101,9.588,19680,0
2009-05-07,9.694,9.694,9.4541,9.55,13102,0
2009-05-08,9.751,10.471,9.4541,10.27,72496,0
2009-05-11,10.049,10.443,9.598,9.694,39596,0
2009-05-12,9.78,9.79,9.4823,9.627,10763,0
2009-05-13,9.4823,9.78,9.3677,9.4349,19165,0
2009-05-14,9.3965,9.608,9.3581,9.588,16837,0
2009-05-15,9.56,9.944,9.262,9.406,16838,0
2009-05-18,9.521,9.944,9.3485,9.934,21164,0
2009-05-19,9.896,9.896,9.617,9.79,10789,0
2009-05-20,9.867,10.135,9.637,10.116,25550,0
2009-05-21,9.992,9.992,9.742,9.886,16509,0
2009-05-22,10.021,10.021,9.819,9.838,12478,0
2009-05-26,9.742,10.078,9.742,10.078,18482,0
2009-05-27,10.001,10.058,9.848,9.886,10546,0
2009-05-28,9.963,10.021,9.799,9.963,17596,0
2009-05-29,10.011,10.75,9.656,9.751,18693,0
2009-06-01,9.896,10.068,9.742,9.838,31353,0
2009-06-02,9.905,10.058,9.905,10.039,19342,0
2009-06-03,10.029,10.029,9.694,9.857,17194,0
2009-06-04,9.857,9.915,9.751,9.838,23365,0
2009-06-05,9.915,10.011,9.79,9.857,9970,0
2009-06-08,10.078,10.078,9.723,9.732,14789,0
2009-06-09,9.761,9.838,9.502,9.569,21316,0
2009-06-10,9.656,9.857,9.4636,9.4923,28248,0
2009-06-11,9.55,9.828,9.4541,9.579,17159,0
2009-06-12,9.55,9.608,9.4156,9.608,20145,0
2009-06-15,9.828,10.433,9.828,9.905,47530,0
2009-06-16,10.443,10.96,10.087,10.404,56441,0
2009-06-17,10.385,12.266,10.327,12.237,71929,0
2009-06-18,11.863,13.322,11.767,13.14,63142,0
2009-06-19,13.294,13.341,12.564,12.996,44565,0
2009-06-22,12.9,12.996,11.71,12.141,31092,0
2009-06-23,12.208,12.746,12.094,12.448,26387,0
2009-06-24,12.506,12.699,11.998,12.055,33675,0
2009-06-25,11.92,13.072,11.92,12.506,37004,0
2009-06-26,12.458,12.803,11.287,11.354,979053,0
2009-06-29,11.594,11.796,11.431,11.565,40107,0
2009-06-30,11.527,12.084,11.518,12.065,52257,0
2009-07-01,12.007,12.276,11.758,12.189,18666,0
2009-07-02,11.998,12.16,11.758,11.863,6905,0
2009-07-06,11.824,12.189,11.393,11.47,23442,0
2009-07-07,11.642,11.969,10.558,11.546,32524,0
2009-07-08,11.518,12.104,11.518,11.853,5466,0
2009-07-09,11.93,11.94,11.565,11.575,15027,0
2009-07-10,11.565,11.882,11.565,11.758,2395,0
2009-07-13,11.911,11.911,11.565,11.816,8550,0
2009-07-14,11.94,12.411,11.719,12.228,30580,0
2009-07-15,12.285,12.832,12.189,12.65,38949,0
2009-07-16,12.496,13.091,12.046,12.996,39633,0
2009-07-17,12.929,12.929,12.554,12.622,5896,0
2009-07-20,13.082,13.082,12.736,12.881,13382,0
2009-07-21,12.929,12.948,12.516,12.794,23765,0
2009-07-22,12.832,13.053,12.736,12.823,14174,0
2009-07-23,13.072,13.331,12.631,12.803,13951,0
2009-07-24,13.062,13.062,12.852,12.909,14431,0
2009-07-27,12.909,13.111,12.631,12.948,7872,0
2009-07-28,12.871,13.149,12.314,13.149,10002,0
2009-07-29,12.996,13.13,12.612,13.082,22922,0
2009-07-30,13.408,13.408,13.236,13.255,13729,0
2009-07-31,12.938,13.437,12.784,13.341,7240,0
2009-08-03,13.389,13.437,13.159,13.341,13549,0
2009-08-04,13.265,13.658,13.245,13.658,14027,0
2009-08-05,13.543,13.61,13.236,13.504,7762,0
2009-08-06,13.648,13.658,13.197,13.255,6798,0
2009-08-07,13.024,13.389,12.832,13.35,16809,0
2009-08-10,13.619,13.629,13.303,13.495,10814,0
2009-08-11,13.149,13.485,13.149,13.437,12261,0
2009-08-12,13.284,13.379,12.967,13.043,15628,0
2009-08-13,13.043,13.389,12.909,13.36,38822,0
2009-08-14,13.303,13.466,12.967,13.322,18602,0
2009-08-17,13.062,13.149,12.986,12.996,7412,0
2009-08-18,13.111,13.37,12.948,13.101,12882,0
2009-08-19,13.062,13.331,13.062,13.265,3102,0
2009-08-20,13.341,13.341,13.062,13.082,8778,0
2009-08-21,13.178,13.303,13.12,13.178,6703,0
2009-08-24,13.111,13.12,13.006,13.006,2616,0
2009-08-25,13.082,13.226,13.062,13.149,12472,0
2009-08-26,13.043,13.091,12.948,13.091,5585,0
2009-08-27,12.794,13.13,12.794,12.986,8629,0
2009-08-28,13.245,13.245,13.062,13.149,4085,0
2009-08-31,13.101,13.427,12.986,12.986,39471,0
2009-09-01,12.938,12.986,12.861,12.861,8323,0
2009-09-02,12.775,13.236,12.775,13.236,3296,0
2009-09-03,13.245,13.36,13.13,13.265,22304,0
2009-09-04,13.331,13.427,13.284,13.379,11927,0
2009-09-08,13.437,13.437,13.024,13.437,17657,0
2009-09-09,13.437,13.437,12.977,13.427,9987,0
2009-09-10,13.37,13.437,13.082,13.437,10689,0
2009-09-11,13.437,13.437,13.226,13.418,9856,0
2009-09-14,13.437,13.437,13.149,13.418,16746,0
2009-09-15,13.427,13.437,13.294,13.418,7810,0
2009-09-16,13.437,14.618,13.322,13.638,80135,0
2009-09-17,13.955,14.013,13.466,13.754,11378,0
2009-09-18,14.061,14.416,13.658,13.658,46238,0
2009-09-21,13.725,14.1,13.725,13.955,16252,0
2009-09-22,14.33,14.397,14.061,14.214,17447,0
2009-09-23,14.359,14.359,14.205,14.214,5626,0
2009-09-24,14.233,14.291,13.965,14.243,11613,0
2009-09-25,14.128,14.301,14.128,14.291,5888,0
2009-09-28,14.32,14.32,14.253,14.32,13669,0
2009-09-29,14.388,14.541,13.974,13.974,13682,0
2009-09-30,14.397,14.579,14.205,14.579,14662,0
2009-10-01,14.445,14.579,14.042,14.493,4835,0
2009-10-02,14.378,14.493,14.022,14.31,3866,0
2009-10-05,14.31,14.349,14.119,14.243,9781,0
2009-10-06,14.243,14.349,14.119,14.349,7630,0
2009-10-07,14.484,14.627,14.339,14.627,5827,0
2009-10-08,14.484,14.56,14.09,14.484,10318,0
2009-10-09,14.205,14.55,14.138,14.397,8985,0
2009-10-12,14.051,14.464,14.051,14.455,7533,0
2009-10-13,14.503,14.531,14.205,14.503,7381,0
2009-10-14,14.627,15.116,14.521,14.637,11458,0
2009-10-15,14.281,14.484,14.281,14.301,8411,0
2009-10-16,14.301,14.484,14.214,14.291,3347,0
2009-10-19,14.388,14.656,14.109,14.233,13707,0
2009-10-20,14.339,14.589,14.061,14.061,31865,0
2009-10-21,14.262,14.368,14.032,14.061,9744,0
2009-10-22,14.128,14.262,14.051,14.262,7814,0
2009-10-23,14.177,14.281,14.128,14.128,4726,0
2009-10-26,14.138,14.253,14.128,14.128,1978,0
2009-10-27,14.243,14.243,13.735,13.841,13834,0
2009-10-28,13.677,14.051,12.67,13.313,62576,0
2009-10-29,13.686,13.945,13.255,13.255,14853,0
2009-10-30,12.958,13.86,12.948,13.437,22943,0
2009-11-02,13.437,13.562,12.544,13.303,23475,0
2009-11-03,12.919,13.341,12.919,13.159,29915,0
2009-11-04,13.034,13.207,12.919,13.188,46376,0
2009-11-05,13.35,13.514,13.188,13.514,12131,0
2009-11-06,13.514,13.667,13.37,13.667,15054,0
2009-11-09,13.677,13.773,13.37,13.601,20511,0
2009-11-10,13.303,13.754,13.303,13.754,21906,0
2009-11-11,13.763,13.917,13.667,13.821,11358,0
2009-11-12,13.984,13.994,13.696,13.821,28651,0
2009-11-13,13.926,13.984,13.619,13.821,9149,0
2009-11-16,13.831,13.889,13.629,13.629,12221,0
2009-11-17,13.533,13.955,13.495,13.955,18012,0
2009-11-18,13.917,13.917,13.773,13.773,6544,0
2009-11-19,13.601,13.763,13.601,13.763,2502,0
2009-11-20,13.696,14.022,13.696,13.984,6537,0
2009-11-23,13.955,14.013,13.85,13.965,7980,0
2009-11-24,13.821,14.243,13.821,14.243,7558,0
2009-11-25,14.243,14.646,14.128,14.32,27942,0
2009-11-27,14.262,14.339,14.167,14.281,2344,0
2009-11-30,14.339,14.436,14.233,14.349,9766,0
2009-12-01,14.503,14.503,14.291,14.397,16198,0
2009-12-02,14.349,14.397,14.253,14.378,40564,0
2009-12-03,14.33,14.388,14.253,14.32,7263,0
2009-12-04,14.359,14.359,14.243,14.243,10484,0
2009-12-07,14.224,14.32,14.167,14.205,9092,0
2009-12-08,14.177,14.214,14.109,14.167,7558,0
2009-12-09,14.281,14.349,14.157,14.157,3079,0
2009-12-10,14.013,14.349,14.013,14.349,5834,0
2009-12-11,14.349,14.388,14.291,14.31,5842,0
2009-12-14,14.272,14.32,14.061,14.061,11754,0
2009-12-15,14.022,14.301,13.821,14.272,7112,0
2009-12-16,14.119,14.253,14.109,14.119,834,0
2009-12-17,14.196,14.205,14.013,14.205,5670,0
2009-12-18,14.109,15.002,14.109,14.397,15486,0
2009-12-21,14.397,14.397,14.109,14.205,12017,0
2009-12-22,14.243,14.963,14.148,14.963,5233,0
2009-12-23,14.407,14.407,14.061,14.061,20998,0
2009-12-24,14.167,14.214,14.09,14.1,5136,0
2009-12-28,14.167,14.33,14.157,14.224,7649,0
2009-12-29,14.243,14.31,14.224,14.262,5529,0
2009-12-30,14.205,14.368,14.157,14.186,9491,0
2009-12-31,14.378,14.388,14.167,14.388,1996,0
2010-01-04,14.167,14.397,14.157,14.397,2674,0
2010-01-05,14.397,14.541,14.349,14.436,4255,0
2010-01-06,14.388,14.512,14.349,14.397,9852,0
2010-01-07,14.474,14.541,14.455,14.455,6040,0
2010-01-08,14.579,14.589,14.474,14.55,2665,0
2010-01-11,14.531,14.589,14.445,14.589,5711,0
2010-01-12,14.569,14.569,14.493,14.512,2458,0
2010-01-13,14.436,14.618,14.436,14.618,9519,0
2010-01-14,14.55,14.637,14.541,14.608,6042,0
2010-01-15,14.627,14.637,14.541,14.627,7508,0
2010-01-19,14.637,15.338,14.608,14.886,21924,0
2010-01-20,14.791,14.992,14.579,14.983,13180,0
2010-01-21,14.695,15.021,14.262,14.743,37700,0
2010-01-22,14.637,14.877,14.436,14.877,9492,0
2010-01-25,14.944,15.05,14.541,15.031,9660,0
2010-01-26,15.031,15.155,14.704,14.905,13139,0
2010-01-27,15.002,15.184,14.637,15.155,8522,0
2010-01-28,15.29,15.319,15.002,15.28,12705,0
2010-01-29,14.752,15.309,14.646,15.299,11015,0
2010-02-01,15.098,15.184,14.81,15.069,9883,0
2010-02-02,15.193,15.309,14.828,15.261,8661,0
2010-02-03,15.261,15.29,15.05,15.232,1907,0
2010-02-04,15.098,15.232,14.896,15.06,7052,0
2010-02-05,15.021,15.021,14.762,14.772,3699,0
2010-02-08,15.011,15.011,14.857,14.992,1040,0
2010-02-09,15.021,15.06,14.905,15.05,7556,0
2010-02-10,14.828,15.155,14.772,15.155,3646,0
2010-02-11,15.108,15.164,14.877,15.088,8611,0
2010-02-12,15.06,15.088,14.838,15.069,4258,0
2010-02-16,14.857,15.088,14.828,15.069,8386,0
2010-02-17,14.877,15.098,14.157,14.867,40439,0
2010-02-18,14.704,15.031,14.33,14.704,23881,0
2010-02-19,14.521,15.06,14.484,15.06,5682,0
2010-02-22,14.828,14.925,14.521,14.915,10649,0
2010-02-23,14.925,15.261,14.877,15.251,14564,0
2010-02-24,15.108,15.136,14.589,15.108,25501,0
2010-02-25,15.242,15.357,14.886,15.347,27353,0
2010-02-26,15.357,16.758,15.193,16.748,52613,0
2010-03-01,16.7,17.017,16.163,16.173,28563,0
2010-03-02,16.134,16.893,16.028,16.748,35384,0
2010-03-03,16.806,17.709,16.662,17.372,44929,0
2010-03-04,17.276,17.535,16.911,17.324,32548,0
2010-03-05,17.574,18.381,17.344,18.188,30594,0
2010-03-08,18.217,19.513,18.188,19.513,77723,0
2010-03-09,19.494,19.503,18.831,19.465,25778,0
2010-03-10,19.301,19.388,17.881,18.255,112350,0
2010-03-11,18.582,18.582,17.987,18.534,20283,0
2010-03-12,18.054,18.534,18.006,18.534,12626,0
2010-03-15,18.505,18.524,17.996,18.149,12130,0
2010-03-16,18.236,18.447,17.842,17.996,11392,0
2010-03-17,17.871,18.093,17.583,17.709,15181,0
2010-03-18,17.968,17.968,17.315,17.766,36691,0
2010-03-19,17.948,18.802,17.459,18.735,25696,0
2010-03-22,18.87,18.87,17.564,18.054,29063,0
2010-03-23,18.688,21.115,17.757,18.054,197541,0
2010-03-24,17.919,17.919,16.845,17.535,55195,0
2010-03-25,17.469,17.469,16.768,16.835,20663,0
2010-03-26,16.893,16.893,16.009,16.509,45736,0
2010-03-29,16.461,16.509,15.952,16.115,23767,0
2010-03-30,16.306,17.104,16.182,16.806,16008,0
2010-03-31,16.797,16.998,16.557,16.576,17699,0
2010-04-01,16.768,16.845,16.384,16.739,9723,0
2010-04-05,16.758,16.758,16.461,16.7,11839,0
2010-04-06,16.557,17.181,16.557,17.181,35524,0
2010-04-07,16.911,17.104,16.557,16.911,19422,0
2010-04-08,16.797,16.979,16.461,16.614,14128,0
2010-04-09,16.557,16.893,16.557,16.797,7528,0
2010-04-12,16.691,17.085,16.422,16.681,38961,0
2010-04-13,16.662,16.825,15.788,16.192,32448,0
2010-04-14,16.038,16.269,15.75,15.943,36919,0
2010-04-15,16.23,16.557,16.047,16.422,11482,0
2010-04-16,16.854,16.93,16.23,16.364,12126,0
2010-04-19,16.998,17.046,16.47,16.797,15383,0
2010-04-20,17.181,17.324,16.681,16.845,19264,0
2010-04-21,16.845,17.094,16.797,16.835,8183,0
2010-04-22,16.787,16.95,16.777,16.845,23195,0
2010-04-23,16.787,17.017,16.567,16.652,22776,0
2010-04-26,16.729,17.324,16.691,16.797,47411,0
2010-04-27,17.065,17.065,16.671,16.921,5972,0
2010-04-28,16.893,17.056,16.797,16.864,13848,0
2010-04-29,17.123,17.67,17.017,17.324,32644,0
2010-04-30,17.525,17.699,17.2,17.286,28294,0
2010-05-03,17.631,17.699,17.315,17.564,13248,0
2010-05-04,17.525,17.612,17.228,17.276,35570,0
2010-05-05,17.228,17.401,17.133,17.363,19603,0
2010-05-06,17.238,17.593,16.557,16.979,32795,0
2010-05-07,16.911,17.027,16.412,16.662,18388,0
2010-05-10,17.027,17.171,16.586,16.739,37241,0
2010-05-11,17.017,17.036,16.557,16.845,31876,0
2010-05-12,16.94,17.036,16.671,17.036,34528,0
2010-05-13,16.95,17.939,16.95,17.919,51757,0
2010-05-14,17.66,18.083,17.469,17.469,62815,0
2010-05-17,17.469,18.275,17.469,18.275,44185,0
2010-05-18,17.948,18.476,17.948,18.39,31162,0
2010-05-19,18.236,18.361,17.958,18.111,29545,0
2010-05-20,18.207,18.207,17.228,17.469,28399,0
2010-05-21,17.286,17.334,16.681,16.998,20132,0
2010-05-24,17.401,17.813,16.777,16.95,20000,0
2010-05-25,16.605,16.845,16.499,16.7,18696,0
2010-05-26,16.921,17.372,16.797,16.988,15373,0
2010-05-27,17.027,17.651,16.787,17.564,12292,0
2010-05-28,17.728,18.054,17.421,17.757,9064,0
2010-06-01,17.516,17.516,17.085,17.181,12574,0
2010-06-02,17.372,17.516,16.729,17.459,7537,0
2010-06-03,17.709,17.766,17.094,17.372,24974,0
2010-06-04,17.641,17.641,17.123,17.372,14781,0
2010-06-07,17.478,17.516,17.228,17.315,20378,0
2010-06-08,17.113,17.363,16.797,16.988,31286,0
2010-06-09,16.959,17.123,16.835,16.883,10523,0
2010-06-10,16.93,17.469,16.93,17.181,34564,0
2010-06-11,17.238,17.295,16.959,17.133,43252,0
2010-06-14,17.295,17.295,17.036,17.094,8590,0
2010-06-15,17.162,17.449,17.162,17.276,60647,0
2010-06-16,17.19,17.469,17.181,17.411,31575,0
2010-06-17,17.737,17.737,17.334,17.574,22488,0
2010-06-18,17.506,18.408,17.506,18.371,29022,0
2010-06-21,18.313,18.457,18.064,18.457,16735,0
2010-06-22,18.381,18.495,18.284,18.408,20668,0
2010-06-23,18.332,18.428,18.236,18.332,14024,0
2010-06-24,18.255,18.543,18.149,18.332,20760,0
2010-06-25,18.381,19.196,18.284,19.013,877976,0
2010-06-28,19.013,19.59,18.87,19.206,44043,0
2010-06-29,19.158,19.158,18.63,18.706,22734,0
2010-06-30,18.764,19.215,17.813,17.996,59594,0
2010-07-01,18.149,18.149,17.498,17.689,30709,0
2010-07-02,17.786,18.313,17.776,18.207,26682,0
2010-07-06,18.39,18.889,18.39,18.802,30522,0
2010-07-07,18.879,19.148,18.812,19.1,28712,0
2010-07-08,19.436,19.571,19.1,19.311,40638,0
2010-07-09,19.359,19.378,19.119,19.244,13921,0
2010-07-12,19.32,19.32,18.995,19.061,8806,0
2010-07-13,19.206,19.34,18.956,19.273,26774,0
2010-07-14,19.187,19.292,19.129,19.187,10055,0
2010-07-15,18.841,19.177,18.841,18.947,12767,0
2010-07-16,18.841,18.86,18.294,18.294,24946,0
2010-07-19,17.757,18.486,17.344,17.996,12215,0
2010-07-20,17.871,18.889,17.862,18.889,21304,0
2010-07-21,18.793,19.052,18.697,18.764,19159,0
2010-07-22,18.908,19.109,18.716,19.081,17344,0
2010-07-23,18.995,19.283,18.995,19.244,14467,0
2010-07-26,19.206,19.523,19.071,19.513,16520,0
2010-07-27,19.503,19.666,19.292,19.618,9942,0
2010-07-28,19.004,19.676,19.004,19.676,11425,0
2010-07-29,19.676,19.685,19.234,19.465,11513,0
2010-07-30,19.32,20.156,18.735,19.83,35292,0
2010-08-02,19.992,20.156,19.743,20.156,25797,0
2010-08-03,20.156,20.444,20.05,20.251,16062,0
2010-08-04,20.213,20.386,20.031,20.386,11950,0
2010-08-05,20.271,21.432,20.069,21.125,22282,0
2010-08-06,20.962,21.26,20.568,20.991,19498,0
2010-08-09,20.972,20.972,20.693,20.952,7129,0
2010-08-10,20.808,20.808,20.549,20.607,6057,0
2010-08-11,20.492,20.645,19.637,19.676,22089,0
2010-08-12,19.571,19.772,18.956,19.013,14750,0
2010-08-13,18.937,19.158,18.553,18.563,14618,0
2010-08-16,18.4,18.64,18.207,18.428,31717,0
2010-08-17,18.543,19.273,18.543,19.225,25366,0
2010-08-18,19.196,20.251,18.706,20.079,51950,0
2010-08-19,19.992,20.031,19.264,19.446,26479,0
2010-08-20,19.359,19.368,18.927,18.985,43764,0
2010-08-23,19.081,19.225,18.735,18.735,13723,0
2010-08-24,18.678,18.783,18.227,18.543,11423,0
2010-08-25,19.426,19.743,18.476,19.551,48154,0
2010-08-26,19.695,20.156,19.417,19.417,14750,0
2010-08-27,19.695,19.878,19.061,19.417,47235,0
2010-08-30,19.32,19.964,19.32,19.551,13923,0
2010-08-31,19.571,19.599,18.831,18.966,34653,0
2010-09-01,19.109,19.599,18.889,19.33,46004,0
2010-09-02,19.234,19.637,19.042,19.637,11607,0
2010-09-03,19.772,21.106,19.647,20.77,56508,0
2010-09-07,20.751,20.943,20.271,20.703,38841,0
2010-09-08,20.703,21.403,20.693,21.144,43048,0
2010-09-09,21.211,21.337,20.684,20.856,40036,0
2010-09-10,20.837,20.837,20.251,20.463,36457,0
2010-09-13,20.742,21.001,20.156,20.79,55189,0
2010-09-14,20.655,20.79,20.012,20.261,45968,0
2010-09-15,20.195,20.904,20.195,20.827,21264,0
2010-09-16,20.837,21.068,19.868,20.041,67641,0
2010-09-17,20.242,20.991,19.676,20.856,64469,0
2010-09-20,20.933,21.673,20.79,21.654,26447,0
2010-09-21,21.634,21.893,21.528,21.586,17096,0
2010-09-22,21.586,21.951,21.548,21.874,12579,0
2010-09-23,21.749,21.778,20.866,21.317,36860,0
2010-09-24,21.375,22.075,21.01,22.075,17490,0
2010-09-27,22.171,22.939,22.171,22.776,26955,0
2010-09-28,22.641,23.026,21.883,22.612,11102,0
2010-09-29,22.459,22.459,21.97,22.22,14579,0
2010-09-30,22.334,22.527,22.21,22.517,8119,0
2010-10-01,22.651,22.651,22.229,22.45,6346,0
2010-10-04,22.411,22.958,21.654,21.71,21149,0
2010-10-05,21.729,22.085,21.673,22.085,19410,0
2010-10-06,22.133,23.899,22.133,23.333,68268,0
2010-10-07,23.468,23.986,23.246,23.391,22169,0
2010-10-08,23.323,24.187,23.323,24.053,27048,0
2010-10-11,24.119,24.322,23.889,24.148,15430,0
2010-10-12,24.139,24.59,24.139,24.59,21157,0
2010-10-13,24.734,25.386,24.734,25.195,33188,0
2010-10-14,25.253,26.395,25.253,26.347,38475,0
2010-10-15,26.49,26.999,26.279,26.874,82027,0
2010-10-18,26.74,27.662,26.731,27.508,32519,0
2010-10-19,27.258,27.364,26.366,26.654,42457,0
2010-10-20,26.788,28.794,26.615,28.516,70553,0
2010-10-21,28.468,28.468,27.239,27.748,38506,0
2010-10-22,27.699,27.834,27.095,27.46,38318,0
2010-10-25,27.575,27.709,27.355,27.45,16523,0
2010-10-26,27.431,27.431,26.951,27.048,11107,0
2010-10-27,26.893,26.97,26.318,26.654,26994,0
2010-10-28,26.874,26.874,26.298,26.462,10546,0
2010-10-29,26.433,26.663,26.136,26.308,35602,0
2010-11-01,26.212,26.337,24.965,25.166,35808,0
2010-11-02,25.031,25.386,24.504,25.377,40284,0
2010-11-03,25.281,25.953,25.07,25.905,27529,0
2010-11-04,26.01,26.366,26.01,26.366,24251,0
2010-11-05,26.404,26.404,25.991,26.001,8901,0
2010-11-08,25.982,26.107,25.617,25.857,13701,0
2010-11-09,25.57,26.221,25.57,25.895,7633,0
2010-11-10,25.905,26.26,25.895,26.136,12448,0
2010-11-11,25.905,26.528,25.905,26.395,19376,0
2010-11-12,26.174,28.41,26.174,26.778,46480,0
2010-11-15,26.769,27.594,26.615,26.76,25796,0
2010-11-16,26.577,26.874,26.001,26.298,9932,0
2010-11-17,26.318,27.028,26.25,26.509,24521,0
2010-11-18,26.74,26.97,26.634,26.874,32749,0
2010-11-19,26.922,27.479,26.884,27.345,31271,0
2010-11-22,27.297,27.69,27.172,27.671,11700,0
2010-11-23,27.44,27.786,27.181,27.594,16011,0
2010-11-24,27.719,28.17,27.719,28.151,25267,0
2010-11-26,28.141,28.439,28.074,28.391,8339,0
2010-11-29,28.228,28.794,27.931,28.497,47681,0
2010-11-30,28.267,28.526,26.97,26.97,61200,0
2010-12-01,27.479,27.68,26.836,27.019,37479,0
2010-12-02,26.97,27.239,26.778,26.836,24498,0
2010-12-03,26.673,27.643,26.673,27.431,22093,0
2010-12-06,27.652,27.997,27.028,27.757,37982,0
2010-12-07,27.94,27.94,27.757,27.931,13577,0
2010-12-08,28.045,28.045,27.662,27.815,20064,0
2010-12-09,28.381,28.526,28.055,28.275,26875,0
2010-12-10,28.275,28.89,28.132,28.794,23150,0
2010-12-13,29.024,29.754,29.024,29.485,34829,0
2010-12-14,29.706,30.809,29.514,30.023,47133,0
2010-12-15,29.648,29.888,29.283,29.351,11202,0
2010-12-16,29.351,29.754,28.717,29.053,27741,0
2010-12-17,28.976,29.37,28.659,29.37,58630,0
2010-12-20,29.274,29.706,29.274,29.571,11081,0
2010-12-21,29.725,29.792,28.89,28.986,27177,0
2010-12-22,29.082,29.84,28.89,29.169,46421,0
2010-12-23,29.216,29.216,28.659,28.659,9188,0
2010-12-27,28.842,29.504,28.717,29.485,37477,0
2010-12-28,29.687,29.878,28.88,29.159,25307,0
2010-12-29,29.14,29.428,28.938,29.428,9403,0
2010-12-30,29.303,29.399,29.177,29.245,5176,0
2010-12-31,29.073,29.121,28.582,28.804,18927,0
2011-01-03,28.976,30.282,28.909,29.245,42731,0
2011-01-04,29.428,29.984,28.151,28.151,23060,0
2011-01-05,27.556,28.449,27.556,28.381,31164,0
2011-01-06,28.026,28.314,28.016,28.257,17560,0
2011-01-07,28.314,28.823,27.69,28.381,25765,0
2011-01-10,28.247,28.823,28.18,28.679,57522,0
2011-01-11,28.794,28.842,28.698,28.842,22484,0
2011-01-12,29.063,29.092,28.842,28.842,9818,0
2011-01-13,28.995,29.485,28.602,28.717,23679,0
2011-01-14,28.928,29.514,28.794,29.264,20393,0
2011-01-18,29.206,29.399,28.794,29.399,7178,0
2011-01-19,29.466,29.466,28.804,29.13,31133,0
2011-01-20,28.938,29.13,28.381,28.439,33079,0
2011-01-21,28.727,28.727,27.844,27.94,34143,0
2011-01-24,29.235,29.245,28.141,28.275,32723,0
2011-01-25,28.294,28.294,27.23,27.604,56829,0
2011-01-26,29.245,29.245,27.335,28.209,39501,0
2011-01-27,28.554,29.274,27.987,29.14,124864,0
2011-01-28,29.197,29.801,28.64,28.736,29212,0
2011-01-31,29.754,30.234,28.794,28.804,39088,0
2011-02-01,29.169,29.754,28.794,29.254,27546,0
2011-02-02,28.947,29.562,28.833,28.899,7092,0
2011-02-03,28.899,29.177,28.506,28.986,11404,0
2011-02-04,28.89,28.995,28.602,28.64,13262,0
2011-02-07,28.564,29.523,28.458,28.487,30399,0
2011-02-08,28.564,29.044,28.314,29.044,11874,0
2011-02-09,28.852,29.121,28.833,28.938,3728,0
2011-02-10,28.938,29.187,28.833,29.034,3479,0
2011-02-11,29.044,29.264,28.794,28.89,16334,0
2011-02-14,28.918,29.177,28.582,28.804,7374,0
2011-02-15,28.833,28.899,28.602,28.65,9502,0
2011-02-16,28.813,28.813,28.65,28.785,9052,0
2011-02-18,28.736,29.121,28.4,28.611,8870,0
2011-02-22,28.554,28.602,27.662,27.815,17821,0
2011-02-23,28.055,28.093,27.728,27.738,8810,0
2011-02-24,27.796,28.112,27.796,27.969,34873,0
2011-02-25,27.911,28.314,27.796,28.275,13789,0
2011-02-28,28.267,28.698,28.074,28.669,25422,0
2011-03-01,28.765,29.015,28.372,28.736,27331,0
2011-03-02,28.698,28.698,27.959,28.304,11142,0
2011-03-03,28.449,28.449,27.566,27.987,149569,0
2011-03-04,28.006,28.064,27.805,27.931,18495,0
2011-03-07,27.969,27.978,27.258,27.402,18282,0
2011-03-08,27.297,27.863,27.268,27.767,9667,0
2011-03-09,27.767,28.122,27.479,27.643,17827,0
2011-03-10,27.335,27.508,25.541,25.588,90002,0
2011-03-11,25.597,25.723,25.205,25.597,34610,0
2011-03-14,25.406,25.819,25.319,25.761,11749,0
2011-03-15,25.051,25.541,23.064,25.358,19916,0
2011-03-16,25.367,25.435,24.849,25.041,14911,0
2011-03-17,25.329,27.22,25.031,25.377,14695,0
2011-03-18,25.492,26.241,25.492,26.078,73438,0
2011-03-21,26.107,26.298,25.809,26.107,8377,0
2011-03-22,25.848,26.241,25.829,26.241,19193,0
2011-03-23,26.279,26.395,26.097,26.318,9308,0
2011-03-24,26.337,26.826,26.337,26.826,17916,0
2011-03-25,26.692,26.961,24.955,26.606,29866,0
2011-03-28,26.586,26.76,26.528,26.76,4718,0
2011-03-29,26.606,26.76,26.596,26.75,5704,0
2011-03-30,26.884,27.575,26.874,27.517,10348,0
2011-03-31,27.834,28.238,27.556,27.738,43374,0
2011-04-01,27.776,27.834,27.201,27.335,12401,0
2011-04-04,27.335,27.479,26.99,27.345,25685,0
2011-04-05,27.508,27.508,26.712,27.355,15945,0
2011-04-06,27.057,27.355,27.057,27.22,10427,0
2011-04-07,27.152,27.162,27.019,27.114,2682,0
2011-04-08,27.085,27.085,26.01,26.039,16195,0
2011-04-11,26.116,26.136,25.579,25.877,11418,0
2011-04-12,25.636,25.953,25.214,25.224,38117,0
2011-04-13,25.425,25.483,24.734,24.993,21429,0
2011-04-14,24.743,25.07,24.426,25.031,23923,0
2011-04-15,25.041,25.415,24.849,25.3,19393,0
2011-04-18,25.041,25.108,24.6,24.917,19474,0
2011-04-19,25.051,25.108,24.763,24.907,4689,0
2011-04-20,25.137,25.435,24.571,25.031,24650,0
2011-04-21,24.743,25.243,24.302,24.455,78749,0
2011-04-25,24.312,24.791,23.592,24.312,23796,0
2011-04-26,23.822,25.914,23.822,25.857,61207,0
2011-04-27,25.819,25.905,25.386,25.848,18342,0
2011-04-28,25.953,26.078,25.809,26.078,11127,0
2011-04-29,25.982,26.107,25.829,25.905,15278,0
2011-05-02,25.943,25.982,25.358,25.386,9490,0
2011-05-03,25.943,25.943,24.907,24.965,14200,0
2011-05-04,25.56,25.617,24.734,24.734,15156,0
2011-05-05,24.043,25.502,24.043,25.253,15945,0
2011-05-06,25.224,25.607,24.945,25.156,11673,0
2011-05-09,25.07,25.396,25.07,25.329,11261,0
2011-05-10,25.473,26.308,25.473,26.107,36423,0
2011-05-11,26.318,27.028,26.318,26.98,25080,0
2011-05-12,27.038,29.821,26.884,29.773,53661,0
2011-05-13,30.713,32.479,30.474,30.589,58125,0
2011-05-16,30.32,30.33,28.602,28.602,40277,0
2011-05-17,27.767,28.545,27.594,28.074,30843,0
2011-05-18,28.151,28.756,27.969,28.688,30541,0
2011-05-19,28.967,29.121,28.074,28.161,19371,0
2011-05-20,27.911,28.218,27.623,27.633,27566,0
2011-05-23,27.623,27.623,26.951,26.951,11606,0
2011-05-24,26.596,27.009,26.49,26.654,22791,0
2011-05-25,26.673,27.776,26.673,27.594,13865,0
2011-05-26,27.594,27.834,27.402,27.834,13875,0
2011-05-27,27.844,28.267,27.114,28.218,30466,0
2011-05-31,28.41,28.688,27.997,28.65,29110,0
2011-06-01,28.659,28.669,26.586,27.335,30163,0
2011-06-02,27.335,27.335,26.462,26.903,24275,0
2011-06-03,26.75,27.575,26.75,26.788,20994,0
2011-06-06,26.5,27.249,26.452,26.961,31331,0
2011-06-07,26.941,27.316,26.941,27.316,6282,0
2011-06-08,27.172,27.297,26.721,26.932,22206,0
2011-06-09,27.133,27.326,26.519,27.076,23455,0
2011-06-10,28.228,28.228,26.557,26.807,47403,0
2011-06-13,26.874,27.643,26.49,27.104,48207,0
2011-06-14,26.807,28.093,26.807,28.045,36852,0
2011-06-15,27.853,28.449,27.028,27.412,62562,0
2011-06-16,27.517,29.169,27.517,29.005,61816,0
2011-06-17,29.101,29.341,28.275,28.458,72002,0
2011-06-20,29.409,29.409,28.314,28.468,48576,0
2011-06-21,28.468,29.274,28.304,29.245,31933,0
2011-06-22,29.005,29.169,28.688,28.688,51349,0
2011-06-23,28.487,29.677,28.103,29.494,46309,0
2011-06-24,29.677,31.673,29.024,31.376,242235,0
2011-06-27,31.097,32.796,30.838,32.461,105691,0
2011-06-28,32.307,34.044,32.307,33.458,75246,0
2011-06-29,33.439,33.689,32.489,33.381,46393,0
2011-06-30,33.42,33.737,32.729,33.622,39256,0
2011-07-01,33.593,35.081,33.027,34.562,51569,0
2011-07-05,34.754,35.033,34.438,34.571,30144,0
2011-07-06,34.61,36.617,34.61,36.184,107220,0
2011-07-07,36.443,36.847,36.022,36.271,51131,0
2011-07-08,35.551,36.319,35.551,36.204,17651,0
2011-07-11,36.712,36.808,36.319,36.569,75326,0
2011-07-12,36.664,37.854,36.357,36.607,94593,0
2011-07-13,36.779,37.72,36.779,37.365,36538,0
2011-07-14,37.384,37.5,36.357,36.578,25126,0
2011-07-15,36.673,37.307,36.673,37.067,19978,0
2011-07-18,37.048,37.048,36.549,36.847,43645,0
2011-07-19,37.048,37.394,36.837,37.144,47629,0
2011-07-20,37.355,37.403,36.731,37.241,33534,0
2011-07-21,37.375,37.912,37.115,37.797,48386,0
2011-07-22,37.921,41.501,37.921,40.83,127771,0
2011-07-25,40.091,42.058,39.371,39.399,91054,0
2011-07-26,38.968,40.023,38.91,38.939,52888,0
2011-07-27,38.392,38.756,37.135,37.212,75156,0
2011-07-28,37.557,39.044,37.442,38.431,41938,0
2011-07-29,37.95,38.775,37.154,38.114,67400,0
2011-08-01,39.351,39.544,38.056,39.026,71847,0
2011-08-02,38.978,40.062,38.421,38.526,139242,0
2011-08-03,38.709,39.707,38.085,39.668,55152,0
2011-08-04,39.198,39.707,37.95,37.989,58768,0
2011-08-05,38.315,38.862,36.905,37.672,53869,0
2011-08-08,36.472,38.104,34.179,34.227,105965,0
2011-08-09,35.167,37.298,30.733,35.176,115886,0
2011-08-10,34.658,35.618,32.317,32.72,56558,0
2011-08-11,33.018,34.553,32.729,34.13,48878,0
2011-08-12,33.603,34.534,33.593,33.852,29194,0
2011-08-15,34.15,35.734,33.977,34.783,24128,0
2011-08-16,35.1,35.705,34.687,35.34,41653,0
2011-08-17,35.819,35.819,34.985,35.1,15792,0
2011-08-18,34.121,35.896,31.501,31.903,73125,0
2011-08-19,31.462,31.76,30.263,30.56,52805,0
2011-08-22,31.232,31.903,30.003,31.741,83393,0
2011-08-23,31.472,33.113,31.472,32.95,88433,0
2011-08-24,32.931,33.286,32.23,32.998,19151,0
2011-08-25,33.161,33.161,31.424,31.559,36705,0
2011-08-26,32.278,32.556,31.279,32.154,28926,0
2011-08-29,32.249,33.43,31.078,33.391,39255,0
2011-08-30,33.18,33.823,32.508,32.835,28700,0
2011-08-31,32.931,33.679,31.615,32.067,87495,0
2011-09-01,32.268,33.037,31.376,32.028,117898,0
2011-09-02,31.385,31.952,30.444,30.444,43998,0
2011-09-06,29.418,31.088,28.967,30.982,61136,0
2011-09-07,31.433,32.048,30.963,32.019,38787,0
2011-09-08,31.884,32.019,30.935,30.944,12365,0
2011-09-09,30.502,32.825,29.274,29.475,43426,0
2011-09-12,28.938,29.677,28.218,28.88,48326,0
2011-09-13,28.42,29.735,28.4,29.542,37234,0
2011-09-14,29.706,30.253,29.303,30.08,25330,0
2011-09-15,30.704,30.906,29.696,30.541,25620,0
2011-09-16,30.742,31.194,28.852,30.935,45251,0
2011-09-19,30.579,30.579,29.869,29.878,16524,0
2011-09-20,29.735,30.195,28.669,28.765,37929,0
2011-09-21,28.765,29.044,27.834,27.959,39445,0
2011-09-22,27.067,27.662,26.068,27.028,43540,0
2011-09-23,26.395,27.498,26.395,27.355,14249,0
2011-09-26,27.46,27.46,26.654,27.038,24638,0
2011-09-27,27.355,27.825,26.816,27.085,45867,0
2011-09-28,27.143,27.604,26.615,26.884,56904,0
2011-09-29,27.307,27.431,25.626,26.26,21268,0
2011-09-30,25.483,26.192,24.36,24.36,68881,0
2011-10-03,23.601,24.11,20.684,20.77,117111,0
2011-10-04,20.636,23.995,20.156,23.784,70648,0
2011-10-05,23.707,25.185,23.64,25.012,29664,0
2011-10-06,25.185,25.435,24.542,24.993,34552,0
2011-10-07,25.108,25.914,24.714,25.099,45292,0
2011-10-10,25.713,25.732,24.436,24.878,31913,0
2011-10-11,24.734,25.002,23.889,24.724,20608,0
2011-10-12,24.581,26.75,24.571,26.615,36562,0
2011-10-13,26.385,26.625,25.751,26.327,22738,0
2011-10-14,26.816,27.719,26.606,27.699,28577,0
2011-10-17,27.566,27.566,25.597,25.617,38511,0
2011-10-18,25.905,26.269,24.82,25.809,39358,0
2011-10-19,25.771,28.132,24.974,25.041,17823,0
2011-10-20,25.473,25.885,24.09,24.685,22497,0
2011-10-21,25.29,25.78,24.907,25.195,45043,0
2011-10-24,25.262,26.183,25.243,26.03,24830,0
2011-10-25,25.137,25.914,24.801,24.801,35021,0
2011-10-26,25.435,25.435,22.632,23.727,51327,0
2011-10-27,24.37,24.936,22.479,24.6,177260,0
2011-10-28,24.446,26.145,24.158,25.751,50126,0
2011-10-31,25.607,26.212,25.07,25.674,24649,0
2011-11-01,25.127,25.914,24.177,25.473,62807,0
2011-11-02,25.742,26.903,25.742,26.356,62036,0
2011-11-03,26.663,27.738,26.088,27.45,26179,0
2011-11-04,27.057,27.23,26.424,26.5,15674,0
2011-11-07,26.366,26.769,25.665,26.116,23326,0
2011-11-08,25.982,26.816,25.626,26.816,24197,0
2011-11-09,26.01,26.509,25.665,25.674,19836,0
2011-11-10,26.462,26.462,25.041,25.406,22359,0
2011-11-11,25.8,26.279,25.3,26.183,25100,0
2011-11-14,26.097,26.279,25.358,25.684,22251,0
2011-11-15,25.914,26.192,25.262,26.068,24493,0
2011-11-16,25.914,27.825,25.819,26.414,40691,0
2011-11-17,26.375,26.913,25.703,25.838,16229,0
2011-11-18,25.761,26.49,25.674,26.318,15395,0
2011-11-21,26.097,26.116,24.993,25.089,24009,0
2011-11-22,25.147,25.329,23.976,24.005,27909,0
2011-11-23,23.851,24.129,23.227,23.65,24848,0
2011-11-25,23.486,23.63,22.977,23.41,9363,0
2011-11-28,24.177,24.82,23.439,23.899,24780,0
2011-11-29,24.09,24.475,23.851,23.976,11906,0
2011-11-30,24.265,25.133,24.005,24.95,43986,0
2011-12-01,24.629,24.763,24.043,24.09,20969,0
2011-12-02,24.388,24.571,23.995,24.341,15110,0
2011-12-05,24.561,24.695,23.995,24.302,16653,0
2011-12-06,23.909,24.014,23.275,23.803,19513,0
2011-12-07,23.976,24.244,23.601,24.158,24024,0
2011-12-08,23.621,24.024,23.371,23.371,16839,0
2011-12-09,23.352,24.331,23.352,24.283,17745,0
2011-12-12,23.822,24.139,23.391,24.053,25636,0
2011-12-13,24.177,24.283,23.352,23.495,15728,0
2011-12-14,23.524,24.225,23.468,24.196,23645,0
2011-12-15,24.475,24.475,24.024,24.388,14780,0
2011-12-16,24.446,25.396,23.524,24.59,34512,0
2011-12-19,24.561,24.695,23.352,23.371,18233,0
2011-12-20,23.986,24.609,23.468,23.765,47451,0
2011-12-21,23.63,23.793,23.17,23.544,16585,0
2011-12-22,23.688,23.841,23.524,23.717,6657,0
2011-12-23,23.784,23.784,23.458,23.65,8663,0
2011-12-27,23.477,23.909,23.477,23.64,10979,0
2011-12-28,23.524,23.659,23.17,23.313,19899,0
2011-12-29,23.468,23.468,22.622,22.738,29864,0
2011-12-30,22.878,22.925,22.588,22.925,25031,0
2012-01-03,23.361,24.638,23.361,24.571,40932,0
2012-01-04,24.417,24.417,23.947,23.995,15304,0
2012-01-05,23.976,24.254,23.486,24.177,17435,0
2012-01-06,23.995,24.235,23.995,24.148,9814,0
2012-01-09,24.475,24.609,23.659,23.928,12126,0
2012-01-10,24.034,24.436,23.678,23.87,9816,0
2012-01-11,23.88,24.034,23.727,23.736,5780,0
2012-01-12,23.976,24.09,23.727,24.09,7928,0
2012-01-13,23.812,24.37,23.812,24.09,17558,0
2012-01-17,24.235,24.407,23.65,24.005,26722,0
2012-01-18,23.995,24.763,23.995,24.6,18155,0
2012-01-19,24.158,25.253,24.158,24.743,10369,0
2012-01-20,24.791,25.617,24.791,25.617,6439,0
2012-01-23,25.512,25.541,24.811,25.425,7080,0
2012-01-24,25.309,27.076,25.309,26.97,19241,0
2012-01-25,26.99,27.643,26.99,27.335,15842,0
2012-01-26,27.095,27.114,26.25,26.548,18881,0
2012-01-27,26.414,26.443,25.838,26.395,12559,0
2012-01-30,24.484,26.404,24.484,25.838,9033,0
2012-01-31,24.926,25.914,24.878,25.483,14922,0
2012-02-01,26.884,28.708,26.414,28.161,58474,0
2012-02-02,28.362,29.293,28.228,29.264,12138,0
2012-02-03,29.177,30.809,29.177,30.551,23579,0
2012-02-06,30.454,30.454,27.594,29.927,7880,0
2012-02-07,29.764,30.176,29.629,29.994,11625,0
2012-02-08,29.418,30.003,29.101,29.514,12915,0
2012-02-09,29.542,30.195,28.794,28.967,22221,0
2012-02-10,28.852,29.034,28.209,28.842,7282,0
2012-02-13,29.648,29.648,28.228,29.053,12509,0
2012-02-14,29.428,29.533,28.506,28.602,8701,0
2012-02-15,28.333,28.717,27.853,28.026,10052,0
2012-02-16,28.122,28.218,27.594,28.112,17066,0
2012-02-17,28.132,28.333,28.035,28.161,8897,0
2012-02-21,28.161,28.545,27.95,27.978,11548,0
2012-02-22,27.431,28.122,27.181,27.22,23713,0
2012-02-23,27.44,28.275,27.152,27.566,56385,0
2012-02-24,27.114,27.882,27.095,27.45,56836,0
2012-02-27,27.402,27.412,26.884,26.922,34237,0
2012-02-28,27.133,27.969,27.104,27.738,21873,0
2012-02-29,28.093,28.093,26.666,26.772,45023,0
2012-03-01,26.865,26.941,25.914,25.943,20596,0
2012-03-02,26.059,26.385,24.523,24.84,29887,0
2012-03-05,24.484,26.366,24.484,25.761,31907,0
2012-03-06,25.723,26.5,25.483,26.078,36068,0
2012-03-07,26.212,26.99,26.212,26.99,13585,0
2012-03-08,26.922,27.326,26.74,27.22,20743,0
2012-03-09,27.258,27.268,26.97,26.97,22408,0
2012-03-12,27.009,27.489,26.97,27.23,5134,0
2012-03-13,27.364,27.796,27.019,27.786,14287,0
2012-03-14,27.738,27.738,27.201,27.21,9420,0
2012-03-15,27.124,27.307,26.01,27.009,12058,0
2012-03-16,26.903,27.104,26.807,26.951,25531,0
2012-03-19,26.941,27.853,26.816,27.546,8976,0
2012-03-20,27.479,27.709,27.104,27.326,10922,0
2012-03-21,27.258,27.431,26.778,27.124,15407,0
2012-03-22,26.874,27.057,26.855,27.028,5866,0
2012-03-23,26.826,27.575,26.826,27.537,14934,0
2012-03-26,27.825,28.362,27.662,27.662,23749,0
2012-03-27,27.479,27.479,26.913,27.019,16479,0
2012-03-28,27.095,27.374,26.826,27.181,17129,0
2012-03-29,27.095,27.412,26.874,27.172,13344,0
2012-03-30,27.505,27.582,26.791,26.82,16730,0
2012-04-02,26.855,27.326,26.855,27.326,26724,0
2012-04-03,27.268,27.45,26.922,26.98,23075,0
2012-04-04,26.874,26.922,26.577,26.865,28429,0
2012-04-05,26.778,27.114,26.778,27.114,8072,0
2012-04-09,26.865,27.104,26.76,26.855,12340,0
2012-04-10,26.951,26.951,26.557,26.615,21949,0
2012-04-11,26.874,27.527,26.826,27.479,20398,0
2012-04-12,27.412,28.582,27.364,28.112,44881,0
2012-04-13,28.093,28.209,27.383,27.556,12689,0
2012-04-16,27.585,27.69,27.345,27.662,4946,0
2012-04-17,27.813,28.238,27.65,28.044,13009,0
2012-04-18,27.978,28.257,27.911,28.045,25169,0
2012-04-19,28.151,28.323,27.104,27.239,26569,0
2012-04-20,27.748,27.959,27.594,27.902,21667,0
2012-04-23,27.402,27.527,26.99,27.019,19401,0
2012-04-24,26.913,27.69,26.913,27.623,17098,0
2012-04-25,27.969,28.794,27.969,28.736,31284,0
2012-04-26,28.756,29.034,28.64,28.823,25369,0
2012-04-27,27.556,28.103,24.734,25.002,113656,0
2012-04-30,25.201,25.913,24.526,25.094,48700,0
2012-05-01,25.201,25.943,25.114,25.114,27876,0
2012-05-02,25.07,25.3,24.695,24.983,23352,0
2012-05-03,24.883,24.96,24.825,24.863,25129,0
2012-05-04,24.718,24.883,23.774,23.802,34925,0
2012-05-07,23.86,24.465,23.572,24.177,23420,0
2012-05-08,24.053,24.379,23.727,23.889,30336,0
2012-05-09,23.61,24.111,23.61,23.957,24886,0
2012-05-10,24.101,24.265,23.86,24.005,10881,0
2012-05-11,23.928,24.737,23.764,23.928,16107,0
2012-05-14,23.571,23.88,23.041,23.041,16520,0
2012-05-15,23.118,23.128,22.703,22.906,16333,0
2012-05-16,22.935,23.851,22.935,23.822,27104,0
2012-05-17,23.841,24.188,23.301,23.726,41271,0
2012-05-18,23.755,24.073,23.379,23.792,23315,0
2012-05-21,23.986,23.986,23.427,23.784,23364,0
2012-05-22,23.918,24.054,23.6,23.764,29712,0
2012-05-23,23.648,23.996,23.33,23.957,26710,0
2012-05-24,23.996,24.054,23.687,23.947,24862,0
2012-05-25,23.831,24.198,23.774,24.044,17034,0
2012-05-29,24.198,24.198,23.716,24.111,12243,0
2012-05-30,23.976,24.101,23.86,23.86,12276,0
2012-05-31,23.88,23.909,23.59,23.697,22632,0
2012-06-01,23.282,24.12,23.282,23.976,34416,0
2012-06-04,24.111,24.825,24.025,24.825,26224,0
2012-06-05,24.873,25.162,24.671,25.162,37214,0
2012-06-06,25.162,25.567,24.39,25.104,60407,0
2012-06-07,25.162,26.598,24.825,25.22,23255,0
2012-06-08,25.065,25.509,24.217,24.382,29980,0
2012-06-11,24.632,24.892,24.169,24.304,29700,0
2012-06-12,24.603,24.671,23.812,24.005,45608,0
2012-06-13,24.054,24.458,23.485,23.687,20723,0
2012-06-14,23.716,24.651,23.677,24.477,28521,0
2012-06-15,24.352,25.923,24.343,25.558,42735,0
2012-06-18,25.335,26.222,25.259,25.364,41498,0
2012-06-19,25.335,25.605,25.143,25.374,19713,0
2012-06-20,25.259,25.259,24.101,24.564,52311,0
2012-06-21,24.516,24.545,23.33,23.379,39198,0
2012-06-22,23.466,23.947,23.33,23.841,185807,0
2012-06-25,23.34,23.706,23.195,23.61,18184,0
2012-06-26,23.542,24.025,23.138,23.745,32236,0
2012-06-27,23.706,24.757,23.35,24.747,26230,0
2012-06-28,24.025,24.458,23.716,24.39,24518,0
2012-06-29,24.699,24.757,23.919,24.737,44449,0
2012-07-02,24.661,25.296,24.265,25.296,39917,0
2012-07-03,25.123,25.885,25.094,25.586,15914,0
2012-07-05,25.642,25.942,25.187,25.661,20260,0
2012-07-06,25.548,25.952,25.374,25.731,28566,0
2012-07-09,25.76,25.972,25.673,25.769,7814,0
2012-07-10,25.943,26.126,25.23,25.239,17316,0
2012-07-11,25.403,25.779,25.075,25.702,40786,0
2012-07-12,25.567,26.511,25.413,26.319,20977,0
2012-07-13,26.406,27.042,26.28,26.763,55075,0
2012-07-16,26.705,26.897,26.676,26.829,8714,0
2012-07-17,26.946,26.994,26.387,26.743,39844,0
2012-07-18,26.763,26.994,26.763,26.994,12039,0
2012-07-19,26.994,26.994,26.763,26.763,6333,0
2012-07-20,26.757,26.824,25.759,26.65,42728,0
2012-07-23,26.088,26.348,24.941,25.923,41982,0
2012-07-24,25.923,25.923,24.333,24.593,17472,0
2012-07-25,24.584,25.123,24.294,24.912,51885,0
2012-07-26,25.162,25.162,24.372,24.545,10347,0
2012-07-27,24.545,25.403,24.429,25.335,46009,0
2012-07-30,25.268,25.519,24.468,24.468,11180,0
2012-07-31,24.314,24.314,23.282,23.417,45697,0
2012-08-01,23.453,23.453,21.535,21.68,45911,0
2012-08-02,21.759,22.424,21.556,22.164,34670,0
2012-08-03,22.424,23.07,22.183,22.511,23917,0
2012-08-06,22.6,22.872,22.262,22.542,45453,0
2012-08-07,22.597,22.607,21.141,22.019,28526,0
2012-08-08,21.874,22.233,21.699,22.009,14748,0
2012-08-09,22.087,22.475,22.087,22.406,9858,0
2012-08-10,22.397,22.397,21.574,21.574,21286,0
2012-08-13,21.506,22.319,21.506,22.271,25458,0
2012-08-14,22.29,22.784,21.932,21.942,18235,0
2012-08-15,21.923,22.223,21.893,22.048,13445,0
2012-08-16,21.952,22.9,21.952,22.814,23698,0
2012-08-17,22.687,22.862,22.59,22.862,10862,0
2012-08-20,22.814,22.814,22.233,22.329,14665,0
2012-08-21,22.358,22.717,21.361,21.506,55773,0
2012-08-22,21.428,21.428,20.924,21.118,10421,0
2012-08-23,21.196,21.196,20.397,20.644,68558,0
2012-08-24,20.915,21.07,20.721,20.924,15905,0
2012-08-27,21.09,21.09,20.556,20.798,26083,0
2012-08-28,20.895,20.934,20.78,20.866,18253,0
2012-08-29,21.022,21.147,20.827,20.905,17327,0
2012-08-30,20.817,20.973,20.567,20.575,6698,0
2012-08-31,20.721,21.186,20.527,21.06,13397,0
2012-09-04,21.196,21.418,20.644,21.06,35638,0
2012-09-05,20.944,21.312,20.944,21.06,15522,0
2012-09-06,21.098,21.767,21.002,21.642,15687,0
2012-09-07,21.767,21.855,21.293,21.486,29750,0
2012-09-10,21.408,21.554,20.973,21.544,7262,0
2012-09-11,21.574,21.699,21.271,21.525,17001,0
2012-09-12,21.661,21.661,20.973,21.332,8076,0
2012-09-13,21.254,21.893,21.254,21.69,16322,0
2012-09-14,21.661,22.106,21.574,22.019,31612,0
2012-09-17,21.845,22.077,21.786,21.893,9910,0
2012-09-18,21.786,21.961,21.312,21.874,21644,0
2012-09-19,22.019,22.067,21.603,21.777,12169,0
2012-09-20,21.893,21.961,21.166,21.496,19423,0
2012-09-21,21.884,21.942,21.312,21.806,36506,0
2012-09-24,21.796,22.504,21.699,22.406,25379,0
2012-09-25,22.465,22.465,21.371,21.515,34197,0
2012-09-26,21.632,21.884,21.457,21.661,14301,0
2012-09-27,21.796,22.106,21.564,21.68,10437,0
2012-09-28,21.544,21.671,21.544,21.554,7496,0
2012-10-01,21.68,21.68,21.38,21.418,5908,0
2012-10-02,21.68,21.68,21.341,21.361,9243,0
2012-10-03,21.496,21.583,21.118,21.264,9522,0
2012-10-04,21.322,21.835,21.205,21.574,37189,0
2012-10-05,21.709,22.028,21.137,21.651,28300,0
2012-10-08,21.884,22.082,21.418,21.893,22234,0
2012-10-09,21.981,22.087,21.699,21.942,9009,0
2012-10-10,21.835,21.864,21.651,21.671,8660,0
2012-10-11,21.835,21.961,21.709,21.893,3762,0
2012-10-12,21.952,21.961,21.68,21.699,11046,0
2012-10-15,21.806,21.806,21.457,21.583,8781,0
2012-10-16,21.632,21.884,21.341,21.408,19488,0
2012-10-17,21.166,21.264,20.924,21.002,3484,0
2012-10-18,21.051,21.157,20.431,20.537,12619,0
2012-10-19,20.15,20.431,19.481,19.704,22535,0
2012-10-22,19.859,20.082,19.278,19.442,18046,0
2012-10-23,19.326,19.413,18.725,18.987,20272,0
2012-10-24,19.191,19.191,18.822,18.822,14050,0
2012-10-25,19.074,19.374,18.629,18.822,14328,0
2012-10-26,18.89,19.51,18.639,18.91,23466,0
2012-10-31,18.929,19.335,18.89,19.025,13223,0
2012-11-01,19.093,20.227,19.074,20.179,85525,0
2012-11-02,20.189,20.529,19.984,19.984,28817,0
2012-11-05,20.081,21.23,19.915,20.101,19007,0
2012-11-06,20.217,20.295,19.828,19.896,22677,0
2012-11-07,19.818,19.818,19.097,19.097,19965,0
2012-11-08,19.088,19.779,18.64,18.64,27606,0
2012-11-09,18.542,19.224,18.27,18.747,27143,0
2012-11-12,18.669,18.864,18.552,18.737,3359,0
2012-11-13,18.513,19.039,18.508,18.883,8931,0
2012-11-14,18.864,18.913,18.104,18.319,15298,0
2012-11-15,18.484,18.601,18.387,18.387,8196,0
2012-11-16,18.26,18.26,17.452,17.539,39635,0
2012-11-19,17.676,18.241,17.325,17.705,25717,0
2012-11-20,17.783,17.783,17.218,17.442,13609,0
2012-11-21,17.529,17.549,17.413,17.529,18760,0
2012-11-23,17.529,17.568,17.413,17.529,17025,0
2012-11-26,17.374,17.666,17.374,17.501,42796,0
2012-11-27,17.529,17.646,17.432,17.51,38977,0
2012-11-28,17.529,17.637,17.384,17.529,20534,0
2012-11-29,17.529,17.725,17.462,17.519,51394,0
2012-11-30,17.529,18.095,17.501,18.085,18429,0
2012-12-03,18.095,18.952,18.007,18.123,45081,0
2012-12-04,18.64,18.64,17.891,18.299,29228,0
2012-12-05,18.211,18.621,18.153,18.377,19703,0
2012-12-06,18.397,18.474,18.25,18.368,5930,0
2012-12-07,18.503,18.503,18.017,18.377,16682,0
2012-12-10,18.172,18.63,18.172,18.611,19471,0
2012-12-11,18.572,18.63,18.349,18.63,27633,0
2012-12-12,18.523,18.621,18.454,18.503,11352,0
2012-12-13,18.464,19.107,18.464,19.039,29979,0
2012-12-14,18.883,19.35,18.883,19.331,13563,0
2012-12-17,19.254,19.954,19.19,19.838,22963,0
2012-12-18,19.838,20.442,19.789,20.403,14168,0
2012-12-19,20.471,20.548,19.896,19.935,16606,0
2012-12-20,19.809,20.198,18.879,19.536,29532,0
2012-12-21,19.458,20.111,19.311,20.072,87149,0
2012-12-24,20.032,20.032,18.991,19.185,12670,0
2012-12-26,19.176,19.429,18.893,19.254,19948,0
2012-12-27,19.215,19.477,18.893,19.35,16040,0
2012-12-28,19.244,19.721,19.244,19.399,11727,0
2012-12-31,19.36,20.217,19.331,20.159,11144,0
2013-01-02,20.519,21.299,20.519,21.211,39798,0
2013-01-03,21.162,21.279,20.938,21.016,15931,0
2013-01-04,21.181,21.23,20.85,21.026,16887,0
2013-01-07,20.987,21.318,20.987,21.24,9102,0
2013-01-08,21.162,21.23,20.179,20.86,33557,0
2013-01-09,21.05,21.473,20.948,21.405,8262,0
2013-01-10,21.425,21.61,21.221,21.61,4804,0
2013-01-11,21.552,22.019,21.338,21.601,7433,0
2013-01-14,21.562,21.601,21.464,21.532,4145,0
2013-01-15,21.289,21.601,21.211,21.581,8759,0
2013-01-16,21.269,21.863,21.269,21.64,9482,0
2013-01-17,21.601,21.669,21.474,21.601,7552,0
2013-01-18,21.62,21.669,21.552,21.63,12152,0
2013-01-22,21.454,21.483,20.519,21.454,28084,0
2013-01-23,21.377,21.591,21.328,21.464,7595,0
2013-01-24,21.707,21.707,20.977,21.405,18091,0
2013-01-25,21.425,21.513,20.948,21.172,15227,0
2013-01-28,21.133,21.279,20.87,21.085,16059,0
2013-01-29,20.977,21.085,20.597,21.065,10533,0
2013-01-30,20.977,21.142,20.84,20.85,8590,0
2013-01-31,20.85,21.075,20.824,20.85,31632,0
2013-02-01,20.87,21.026,20.695,20.948,15750,0
2013-02-04,20.84,21.123,20.617,21.016,18852,0
2013-02-05,20.84,21.454,20.84,21.348,10665,0
2013-02-06,20.997,21.318,20.85,21.075,21214,0
2013-02-07,21.026,21.036,20.84,20.85,6925,0
2013-02-08,20.821,21.036,20.753,20.753,7843,0
2013-02-11,20.938,21.191,20.753,21.162,11106,0
2013-02-12,21.221,22.36,21.221,21.669,51318,0
2013-02-13,21.756,21.756,21.522,21.669,8241,0
2013-02-14,21.552,21.942,21.552,21.932,8062,0
2013-02-15,21.679,22.588,21.679,22.34,16223,0
2013-02-19,22.584,23.665,22.584,23.655,33574,0
2013-02-20,23.616,25.087,23.616,24.347,39324,0
2013-02-21,25.145,26.09,24.522,24.922,78876,0
2013-02-22,24.639,24.999,22.438,22.944,45369,0
2013-02-25,23.012,23.402,22.087,22.087,22243,0
2013-02-26,22.136,22.311,21.815,22.204,10443,0
2013-02-27,22.234,22.311,21.999,22.048,11448,0
2013-02-28,22.087,22.122,21.843,21.853,12835,0
2013-03-01,21.853,22.264,21.853,22.205,23340,0
2013-03-04,22.215,22.988,22.078,22.802,22742,0
2013-03-05,22.802,23.155,22.606,22.899,29906,0
2013-03-06,22.909,23.212,22.225,22.587,6789,0
2013-03-07,22.558,22.674,21.735,21.774,12627,0
2013-03-08,21.804,21.804,21.53,21.608,11796,0
2013-03-11,21.628,21.764,21.628,21.677,5635,0
2013-03-12,21.677,21.823,21.5,21.549,11242,0
2013-03-13,21.715,21.715,21.431,21.559,11036,0
2013-03-14,21.392,21.608,21.28,21.422,7457,0
2013-03-15,21.431,21.598,20.913,21.374,37495,0
2013-03-18,21.177,21.354,21.118,21.197,12666,0
2013-03-19,21.285,21.364,21.051,21.128,7379,0
2013-03-20,21.207,21.569,21.207,21.481,8864,0
2013-03-21,21.246,21.853,21.246,21.52,4051,0
2013-03-22,21.344,21.607,21.07,21.246,6628,0
2013-03-25,21.177,21.549,21.06,21.5,11059,0
2013-03-26,21.559,21.696,21.148,21.618,11058,0
2013-03-27,21.402,21.618,20.903,21.157,19090,0
2013-03-28,21.216,21.559,20.918,21.5,25352,0
2013-04-01,21.431,21.431,20.864,20.923,13252,0
2013-04-02,21.041,21.128,20.893,20.893,18193,0
2013-04-03,21.031,21.08,20.747,20.747,8191,0
2013-04-04,20.678,20.982,20.6,20.815,7340,0
2013-04-05,20.551,21.07,20.493,20.57,14300,0
2013-04-08,20.58,20.58,19.66,20.091,39126,0
2013-04-09,20.189,20.189,19.749,19.749,14891,0
2013-04-10,19.827,20.767,19.749,20.659,29171,0
2013-04-11,20.698,20.903,20.511,20.61,24455,0
2013-04-12,20.698,20.698,19.915,20.502,24865,0
2013-04-15,20.424,20.502,19.416,19.445,15694,0
2013-04-16,19.68,20.448,19.484,19.788,14428,0
2013-04-17,19.66,19.66,18.643,19.406,33579,0
2013-04-18,19.504,19.621,19.396,19.475,10335,0
2013-04-19,19.494,19.573,19.386,19.465,7601,0
2013-04-22,19.553,19.631,19.161,19.573,10130,0
2013-04-23,19.709,20.316,19.132,20.316,11999,0
2013-04-24,20.131,20.718,19.934,20.61,14213,0
2013-04-25,20.962,20.962,20.434,20.639,9803,0
2013-04-26,20.708,21.011,20.639,20.913,13604,0
2013-04-29,21.108,21.471,20.913,21.324,20586,0
2013-04-30,21.481,21.52,21.285,21.471,8712,0
2013-05-01,21.295,21.471,20.16,20.16,30179,0
2013-05-02,20.16,20.502,20.062,20.424,8611,0
2013-05-03,20.405,22.714,20.365,22.665,41826,0
2013-05-06,22.694,23.419,22.322,23.419,38190,0
2013-05-07,23.419,25.17,23.002,24.994,32918,0
2013-05-08,24.955,25.444,24.729,24.955,26553,0
2013-05-09,25.092,25.24,24.081,25.053,24151,0
2013-05-10,25.201,25.308,24.394,24.562,16220,0
2013-05-13,24.562,24.562,23.353,24.021,29326,0
2013-05-14,24.562,24.572,23.598,23.804,32008,0
2013-05-15,23.598,24.208,23.598,24.178,8827,0
2013-05-16,24.168,24.218,23.785,24.071,15439,0
2013-05-17,24.119,25.367,24.094,24.867,32597,0
2013-05-20,24.975,25.289,24.68,24.827,22873,0
2013-05-21,24.758,24.817,24.375,24.66,7567,0
2013-05-22,24.621,24.939,23.776,24.089,13343,0
2013-05-23,23.785,24.365,23.746,24.081,13541,0
2013-05-24,23.844,24.562,23.736,24.473,7841,0
2013-05-28,24.916,25.053,23.943,24.306,18860,0
2013-05-29,24.061,24.503,23.766,23.844,9087,0
2013-05-30,24.267,24.267,23.176,23.883,10782,0
2013-05-31,23.648,23.648,22.389,22.615,27904,0
2013-06-03,22.625,23.373,22.203,23.186,28661,0
2013-06-04,23.147,23.323,22.38,22.449,13287,0
2013-06-05,22.518,22.527,21.741,21.77,7006,0
2013-06-06,21.879,22.173,21.819,22.075,8133,0
2013-06-07,22.301,22.38,21.741,22.183,6893,0
2013-06-10,22.203,22.409,21.436,22.301,15889,0
2013-06-11,22.262,22.803,22.11,22.587,8214,0
2013-06-12,22.832,23.195,21.967,22.252,24685,0
2013-06-13,22.33,22.763,22.282,22.449,8668,0
2013-06-14,22.458,22.694,21.673,22.055,24610,0
2013-06-17,22.399,22.852,21.426,21.613,11897,0
2013-06-18,21.869,22.114,21.535,21.928,11856,0
2013-06-19,21.928,22.055,21.436,21.436,4766,0
2013-06-20,21.161,21.289,20.207,20.237,25747,0
2013-06-21,20.345,21.977,19.932,21.623,43338,0
2013-06-24,21.319,21.495,20.955,21.161,19505,0
2013-06-25,21.396,21.446,20.886,21.034,9622,0
2013-06-26,21.131,21.141,20.149,20.227,28542,0
2013-06-27,20.424,20.601,19.667,19.894,25124,0
2013-06-28,19.775,20.684,19.775,20.414,139827,0
2013-07-01,20.532,20.935,20.532,20.68,14409,0
2013-07-02,20.601,20.915,20.001,20.571,14982,0
2013-07-03,20.404,20.876,20.404,20.866,2869,0
2013-07-05,21.23,21.23,20.719,21.141,9171,0
2013-07-08,21.092,21.23,20.925,21.073,6618,0
2013-07-09,21.19,21.269,20.984,21.151,5360,0
2013-07-10,20.768,21.824,20.768,21.475,21284,0
2013-07-11,21.741,21.749,21.25,21.534,13498,0
2013-07-12,21.544,21.8,21.389,21.731,23767,0
2013-07-15,21.465,22.006,21.465,21.928,11516,0
2013-07-16,21.898,22.045,21.623,21.643,12323,0
2013-07-17,21.859,21.948,21.495,21.574,17182,0
2013-07-18,21.574,21.829,21.338,21.525,16062,0
2013-07-19,21.446,22.006,21.378,21.78,18134,0
2013-07-22,21.691,22.026,21.623,21.908,10093,0
2013-07-23,21.948,21.996,21.648,21.663,8925,0
2013-07-24,21.829,21.928,21.77,21.81,6909,0
2013-07-25,21.879,21.938,21.525,21.898,9925,0
2013-07-26,21.633,22.071,21.584,21.76,6328,0
2013-07-29,21.75,21.75,20.797,20.827,10215,0
2013-07-30,21.024,21.309,20.709,20.709,6975,0
2013-07-31,20.65,20.905,20.532,20.63,19915,0
2013-08-01,20.946,21.154,20.354,20.591,14504,0
2013-08-02,20.571,20.739,20.453,20.71,8619,0
2013-08-05,20.798,20.847,20.7,20.808,5736,0
2013-08-06,20.818,20.847,20.6,20.729,8664,0
2013-08-07,20.818,20.847,20.7,20.769,2575,0
2013-08-08,20.946,20.946,20.68,20.837,6400,0
2013-08-09,20.897,20.907,20.521,20.65,3812,0
2013-08-12,20.393,20.877,19.869,20.561,8590,0
2013-08-13,20.521,20.68,20.156,20.294,7024,0
2013-08-14,20.591,20.897,20.146,20.739,15424,0
2013-08-15,20.571,20.789,20.097,20.137,10226,0
2013-08-16,19.978,20.225,19.8,20.028,9011,0
2013-08-19,20.057,20.245,19.8,19.87,9789,0
2013-08-20,19.899,20.235,19.828,20.166,6474,0
2013-08-21,20.028,20.255,19.918,19.928,8204,0
2013-08-22,20.057,20.483,19.998,20.483,4832,0
2013-08-23,20.393,20.551,20.364,20.483,6045,0
2013-08-26,20.66,20.66,20.077,20.146,10231,0
2013-08-27,19.899,20.205,19.612,19.662,16649,0
2013-08-28,19.662,19.711,19.188,19.188,9809,0
2013-08-29,19.128,19.938,19.128,19.365,18168,0
2013-08-30,19.306,19.445,18.782,18.782,19033,0
2013-09-03,18.842,19.277,18.635,19.099,11049,0
2013-09-04,19.079,19.267,19.039,19.247,5677,0
2013-09-05,19.336,19.337,19.168,19.228,5156,0
2013-09-06,19.267,19.464,19.168,19.316,9685,0
2013-09-09,19.355,19.544,19.297,19.544,5922,0
2013-09-10,19.701,20.018,19.682,19.85,12706,0
2013-09-11,19.998,20.334,19.83,20.176,7927,0
2013-09-12,20.294,20.501,19.82,20.393,38574,0
2013-09-13,20.453,20.541,20.087,20.511,21828,0
2013-09-16,20.719,20.719,20.453,20.453,13020,0
2013-09-17,20.453,20.501,20.255,20.443,18868,0
2013-09-18,20.531,20.749,20.314,20.719,4579,0
2013-09-19,20.798,20.808,20.235,20.393,16972,0
2013-09-20,20.413,20.749,20.169,20.68,19117,0
2013-09-23,20.64,20.7,20.176,20.7,9825,0
2013-09-24,20.62,20.769,20.264,20.274,20647,0
2013-09-25,20.294,20.453,20.156,20.294,11841,0
2013-09-26,20.403,20.443,20.176,20.255,4554,0
2013-09-27,20.097,20.393,19.968,20.205,5536,0
2013-09-30,20.107,20.324,19.82,19.958,19415,0
2013-10-01,19.948,20.087,19.306,19.435,27179,0
2013-10-02,19.355,19.514,19.277,19.375,6174,0
2013-10-03,19.395,19.564,19.208,19.228,6579,0
2013-10-04,19.267,19.464,19.267,19.306,9312,0
2013-10-07,19.287,19.464,19.218,19.267,16902,0
2013-10-08,19.287,19.583,18.526,18.782,44938,0
2013-10-09,18.842,19.109,18.723,18.792,15486,0
2013-10-10,19.009,19.139,18.792,18.872,15294,0
2013-10-11,18.802,19.514,18.802,18.961,16397,0
2013-10-14,19.059,19.899,18.931,19.632,26144,0
2013-10-15,19.593,19.84,19.118,19.484,29338,0
2013-10-16,19.761,19.998,19.247,19.701,28226,0
2013-10-17,19.682,20.018,19.375,19.741,20241,0
2013-10-18,19.761,20.6,19.721,20.483,34716,0
2013-10-21,20.501,21.43,20.225,21.104,53540,0
2013-10-22,21.173,21.668,20.749,20.917,45646,0
2013-10-23,21.026,21.44,20.917,21.026,19837,0
2013-10-24,21.085,21.945,21.085,21.826,16598,0
2013-10-25,21.955,22.231,21.688,22.092,29048,0
2013-10-28,22.211,22.221,21.756,21.875,20040,0
2013-10-29,21.974,22.399,21.737,22.231,7490,0
2013-10-30,22.221,22.448,21.539,21.539,24898,0
2013-10-31,21.44,21.679,20.248,20.914,12588,0
2013-11-01,20.844,20.953,20.258,20.546,22154,0
2013-11-04,20.556,20.646,19.861,19.891,20644,0
2013-11-05,19.662,19.881,18.968,19.106,23797,0
2013-11-06,19.096,19.176,18.51,18.798,27994,0
2013-11-07,18.828,18.958,18.183,18.232,15508,0
2013-11-08,18.173,18.838,18.173,18.421,12084,0
2013-11-11,18.411,18.46,18.173,18.252,9546,0
2013-11-12,18.133,18.709,18.133,18.372,6657,0
2013-11-13,18.322,18.52,18.173,18.312,9529,0
2013-11-14,18.272,18.322,18.074,18.173,6848,0
2013-11-15,18.113,18.272,17.875,18.123,19536,0
2013-11-18,18.133,18.173,17.984,18.024,11279,0
2013-11-19,17.984,18.074,17.934,17.934,10620,0
2013-11-20,17.954,18.163,17.924,17.934,20040,0
2013-11-21,17.915,18.202,17.915,18.084,15608,0
2013-11-22,18.054,18.342,17.974,18.044,15810,0
2013-11-25,18.024,18.094,17.845,17.845,23765,0
2013-11-26,17.875,18.173,17.796,18.163,14300,0
2013-11-27,18.163,18.362,18.044,18.242,22053,0
2013-11-29,18.362,18.62,18.352,18.6,6431,0
2013-12-02,18.52,18.58,17.964,17.964,10373,0
2013-12-03,17.974,18.163,17.875,18.014,8761,0
2013-12-04,18.034,18.103,17.974,17.984,12688,0
2013-12-05,18.094,18.094,17.766,17.828,9366,0
2013-12-06,17.875,17.994,17.825,17.934,7552,0
2013-12-09,17.934,18.302,17.885,17.984,31217,0
2013-12-10,17.944,18.074,17.944,17.954,16817,0
2013-12-11,17.974,17.974,17.726,17.756,12688,0
2013-12-12,17.726,18.163,17.726,18.034,19636,0
2013-12-13,18.014,18.094,17.895,17.905,19938,0
2013-12-16,17.885,18.6,17.855,18.47,32224,0
2013-12-17,18.372,18.848,18.242,18.66,13335,0
2013-12-18,18.758,19.534,18.758,19.424,26383,0
2013-12-19,19.573,19.573,18.48,18.52,20946,0
2013-12-20,18.61,18.66,18.52,18.64,58771,0
2013-12-23,18.65,18.65,18.51,18.61,29606,0
2013-12-24,18.65,19.136,18.54,19.056,7270,0
2013-12-26,18.958,19.136,17.726,19.056,12890,0
2013-12-27,19.136,19.286,19.086,19.196,11983,0
2013-12-30,19.116,19.206,18.918,19.126,7552,0
2013-12-31,19.116,19.364,19.017,19.126,13998,0
2014-01-02,19.007,19.069,18.838,18.858,9227,0
2014-01-03,18.868,19.534,18.868,19.334,6761,0
2014-01-06,19.334,19.544,19.246,19.534,17219,0
2014-01-07,19.662,20.298,19.662,20.258,12990,0
2014-01-08,20.278,20.278,20.06,20.189,16615,0
2014-01-09,20.198,21.847,20.169,21.659,52867,0
2014-01-10,21.599,22.949,21.599,22.899,34540,0
2014-01-13,23.247,23.247,22.025,22.095,33634,0
2014-01-14,22.165,26.554,22.035,26.256,111978,0
2014-01-15,26.256,26.802,25.114,25.78,90227,0
2014-01-16,25.888,26.465,25.347,26.306,61545,0
2014-01-17,26.286,27.557,26.147,26.942,53673,0
2014-01-21,27.061,29.99,27.051,29.732,118926,0
2014-01-22,29.643,31.39,29.275,30.586,59211,0
2014-01-23,30.666,33.059,30.288,32.582,83480,0
2014-01-24,32.126,32.751,30.546,30.784,50166,0
2014-01-27,30.685,30.784,30.129,30.417,48940,0
2014-01-28,30.427,30.784,30.298,30.775,52928,0
2014-01-29,30.566,31.728,30.387,31.212,37158,0
2014-01-30,31.42,34.737,31.281,34.449,69180,0
2014-01-31,33.664,36.673,33.506,36.326,135752,0
2014-02-03,36.415,36.445,32.785,33.198,67632,0
2014-02-04,32.979,33.386,30.894,31.033,99563,0
2014-02-05,30.457,31.728,29.166,29.175,113313,0
2014-02-06,31.003,31.003,28.351,28.411,93373,0
2014-02-07,28.799,30.417,28.004,29.99,48055,0
2014-02-10,29.483,30.864,29.286,30.854,30804,0
2014-02-11,31.222,31.222,30.328,30.626,28246,0
2014-02-12,30.834,32.076,30.636,30.854,30012,0
2014-02-13,30.526,32.244,30.447,32.066,36174,0
2014-02-14,32.682,33.416,32.076,32.334,29475,0
2014-02-18,32.522,33.068,31.859,33.039,29777,0
2014-02-19,32.82,33.754,30.685,30.844,38773,0
2014-02-20,31.023,31.828,30.487,31.778,35643,0
2014-02-21,31.023,31.281,28.905,29.821,102232,0
2014-02-24,30.129,30.129,29.513,29.891,35677,0
2014-02-25,29.682,30.02,29.682,29.831,61488,0
2014-02-26,29.931,30.387,29.712,30.089,26554,0
2014-02-27,29.93,30.532,29.581,29.82,19108,0
2014-02-28,29.81,30.02,29.153,29.282,31160,0
2014-03-03,28.993,29.322,27.528,29.222,64106,0
2014-03-04,29.691,30.757,29.511,30.548,40427,0
2014-03-05,30.309,30.662,29.761,30.06,49723,0
2014-03-06,30.289,31.096,29.651,30.907,65574,0
2014-03-07,30.927,31.096,30.06,30.548,52531,0
2014-03-10,30.568,31.066,30,30.408,31716,0
2014-03-11,30.548,30.568,28.903,29.252,68838,0
2014-03-12,29.123,30.05,28.953,29.8,21721,0
2014-03-13,30,30.279,29.302,29.531,37469,0
2014-03-14,29.402,30.677,29.402,30.498,48692,0
2014-03-17,30.767,31.624,30.357,30.907,54108,0
2014-03-18,31.006,33.588,30.817,32.9,55534,0
2014-03-19,33.159,33.179,31.744,32.82,47415,0
2014-03-20,32.681,33.359,32.212,32.87,28756,0
2014-03-21,33.099,33.787,32.033,32.262,62874,0
2014-03-24,31.943,33.04,31.535,32.461,67297,0
2014-03-25,32.721,34.217,32.586,33.249,51338,0
2014-03-26,33.608,33.608,31.744,32.003,54481,0
2014-03-27,32.153,32.77,31.485,32.123,118567,0
2014-03-28,31.943,32.093,31.216,31.435,84150,0
2014-03-31,31.764,32.053,31.186,31.295,120363,0
2014-04-01,31.465,31.873,31.106,31.385,33030,0
2014-04-02,31.467,31.576,30.687,31.016,37513,0
2014-04-03,31.076,31.116,29.9,29.97,53675,0
2014-04-04,30.179,30.398,28.804,29.013,62228,0
2014-04-07,28.903,29.362,28.684,28.943,42864,0
2014-04-08,29.123,29.87,28.953,29.452,39681,0
2014-04-09,29.651,32.641,29.651,32.501,64156,0
2014-04-10,31.764,32.372,30.887,31.126,54005,0
2014-04-11,30.857,31.345,30.508,30.777,59110,0
2014-04-14,31.146,31.844,30.817,30.847,28569,0
2014-04-15,31.714,31.714,29.98,31.066,30992,0
2014-04-16,31.764,34.754,31.415,33.697,60299,0
2014-04-17,33.538,34.903,33.164,34.704,65542,0
2014-04-21,34.335,36.199,34.335,35.95,54362,0
2014-04-22,36.109,36.877,35.89,36.827,46796,0
2014-04-23,36.349,36.657,34.873,35.352,53251,0
2014-04-24,34.196,35.302,32.701,33.279,103605,0
2014-04-25,32.85,33.002,30.398,32.84,53149,0
2014-04-28,32.9,34.375,31.525,33.149,75463,0
2014-04-29,33.329,34.196,32.531,33.986,40152,0
2014-04-30,33.687,33.947,32.621,32.91,41901,0
2014-05-01,32.82,32.9,31.73,32.07,53857,0
2014-05-02,32.21,33.3,31.9,33.16,47709,0
2014-05-05,32.84,35.5,32.84,35.01,36045,0
2014-05-06,34.74,34.99,33.02,33.19,35858,0
2014-05-07,33.36,33.4,31.87,32.56,31798,0
2014-05-08,32.56,32.8,30.83,31.07,33845,0
2014-05-09,31.84,33.04,31.026,32.5,39306,0
2014-05-12,32.82,34,32.56,33.34,57666,0
2014-05-13,33.35,33.67,32.36,33.55,54290,0
2014-05-14,33,33.7,32.41,33.04,51901,0
2014-05-15,33.54,34,32.5,33.81,39354,0
2014-05-16,34,34,32.56,33.3,32376,0
2014-05-19,33.01,33.45,29.79,32.71,27965,0
2014-05-20,32.36,32.7,31.29,31.62,41368,0
2014-05-21,31.85,31.85,30.45,30.83,43257,0
2014-05-22,30.71,32.46,30.53,32.21,59433,0
2014-05-23,31.99,32.45,31.305,31.94,45382,0
2014-05-27,32.23,32.98,31.96,32.53,44187,0
2014-05-28,32.17,32.18,31.51,31.67,59795,0
2014-05-29,31.94,32.95,31.754,32.38,56054,0
2014-05-30,32.13,32.5,31.5,31.86,66167,0
2014-06-02,31.37,31.495,30.42,30.78,57155,0
2014-06-03,30.62,31.26,30.62,30.72,27985,0
2014-06-04,30.51,30.8,29.7,29.85,75103,0
2014-06-05,29.83,31.27,29.83,30.86,63241,0
2014-06-06,31.14,31.69,30.87,31.4,38155,0
2014-06-09,31.16,32.7,31.08,31.91,36264,0
2014-06-10,31.97,33.24,31.45,33.15,71200,0
2014-06-11,32.81,33.24,31.89,32.34,28100,0
2014-06-12,32.22,33,31.77,32.43,42280,0
2014-06-13,32.5,33.4,32.28,33.17,36343,0
2014-06-16,33.49,34.83,33.27,34.68,55002,0
2014-06-17,34.53,35.87,33.94,34.28,49751,0
2014-06-18,34.8,34.8,33.07,33.45,41017,0
2014-06-19,33.72,34.51,33.42,34.48,47230,0
2014-06-20,34.24,34.97,33.96,34.62,66914,0
2014-06-23,34.73,34.745,33.97,34.16,29995,0
2014-06-24,34.46,34.46,32.95,32.99,44023,0
2014-06-25,32.8,33.68,32.8,33.47,51182,0
2014-06-26,33.42,33.605,32.48,33.04,27041,0
2014-06-27,32.72,33.53,32.52,33.07,66701,0
2014-06-30,32.82,33.45,32.37,32.6,49946,0
2014-07-01,32.51,34.43,32.48,34.01,54513,0
2014-07-02,33.79,34.91,33.33,33.5,63700,0
2014-07-03,33.9,34.142,33.31,34.12,37132,0
2014-07-07,33.88,33.99,32.3,32.32,31859,0
2014-07-08,32.59,32.59,31,31.07,74518,0
2014-07-09,31.08,31.23,30.65,30.72,14042,0
2014-07-10,29.86,30.814,29.25,29.67,63521,0
2014-07-11,29.64,30.15,29.53,29.93,37019,0
2014-07-14,30.04,31.27,29.91,30.42,56533,0
2014-07-15,30.51,30.58,28.54,28.59,32967,0
2014-07-16,29.15,29.4,28.42,28.52,22705,0
2014-07-17,28.33,28.6,27.4,27.51,74573,0
2014-07-18,27.47,28.15,27.11,28.13,46767,0
2014-07-21,27.92,27.92,26.35,26.37,76993,0
2014-07-22,26.77,27.67,26.28,26.42,42998,0
2014-07-23,26.83,27.88,25.751,25.91,60709,0
2014-07-24,25.75,28.01,25.75,27.12,121660,0
2014-07-25,26.83,26.85,25.26,25.53,72572,0
2014-07-28,25.58,26.24,25.03,25.76,43221,0
2014-07-29,25.85,26.81,25.85,25.87,29506,0
2014-07-30,26.18,26.51,25.8,26.42,24237,0
2014-07-31,26.09,26.632,25.32,25.36,59813,0
2014-08-01,25.39,25.42,24.1,24.21,51835,0
2014-08-04,24.2,24.33,23.63,24.08,41680,0
2014-08-05,23.91,25.44,23.59,24.52,69072,0
2014-08-06,24.312,25.23,24.23,24.67,29812,0
2014-08-07,25.11,25.11,24.354,24.79,36548,0
2014-08-08,24.62,25.269,24.62,24.8,30490,0
2014-08-11,25.07,26.135,24.95,26.01,32801,0
2014-08-12,25.94,25.94,24.07,24.29,26507,0
2014-08-13,24.52,25,24.16,24.68,37242,0
2014-08-14,24.67,25.21,24.67,24.76,20919,0
2014-08-15,25.01,25.15,23.6,24.37,49866,0
2014-08-18,24.68,25.25,24.39,25,41283,0
2014-08-19,25.03,25.35,24.26,24.55,42995,0
2014-08-20,24.34,24.486,24.01,24.065,33597,0
2014-08-21,24.13,24.27,23.306,23.99,37700,0
2014-08-22,24.07,24.68,24.07,24.52,23832,0
2014-08-25,24.96,25.03,23.7,23.77,18421,0
2014-08-26,23.86,24.71,23.45,24.71,31462,0
2014-08-27,24.66,24.89,23.75,23.93,31736,0
2014-08-28,23.79,24.75,23.54,23.94,30208,0
2014-08-29,24.04,24.09,23.69,23.85,17328,0
2014-09-02,24.04,24.339,23.79,24.03,18153,0
2014-09-03,24.07,24.08,23.5,23.83,27348,0
2014-09-04,23.8,24.932,23.71,24.24,30983,0
2014-09-05,24.17,24.24,23.26,23.54,32409,0
2014-09-08,23.31,23.61,21.75,23.17,42258,0
2014-09-09,23.67,23.75,22.21,22.41,48340,0
2014-09-10,22.4,24.39,22.09,24.18,41891,0
2014-09-11,23.64,25.65,23.5,24.88,40524,0
2014-09-12,24.49,24.97,24,24.28,36520,0
2014-09-15,24.2,24.2,22.75,22.97,27491,0
2014-09-16,22.81,24.16,22.81,23.47,32517,0
2014-09-17,23.41,23.44,22.83,22.94,15255,0
2014-09-18,23.3,24.33,23.11,23.29,27624,0
2014-09-19,23.39,23.5,21.25,21.41,75419,0
2014-09-22,21.06,21.75,20.5,21.37,55676,0
2014-09-23,21.02,21.62,20.957,21.17,60191,0
2014-09-24,21.42,21.42,20.782,20.8,39774,0
2014-09-25,20.75,20.75,19.8,20.35,45559,0
2014-09-26,20.44,20.898,20.29,20.49,13454,0
2014-09-29,20.17,21.03,20.17,20.96,60839,0
2014-09-30,20.96,21.291,20.63,20.71,33376,0
2014-10-01,20.61,21.11,20.04,20.39,60118,0
2014-10-02,20.52,25.21,20.52,23.82,95637,0
2014-10-03,24.02,24.97,23.23,24,79333,0
2014-10-06,24.23,24.99,23.896,24.57,44862,0
2014-10-07,24.5,24.635,23.44,23.57,91345,0
2014-10-08,23.45,23.89,22.15,23.51,53610,0
2014-10-09,23.56,23.56,21.5,21.75,44220,0
2014-10-10,21.55,22.162,21.14,21.37,39431,0
2014-10-13,21.29,22.98,21.13,22.44,50703,0
2014-10-14,22.75,23.91,22.73,23.84,89409,0
2014-10-15,23.38,24.25,22.74,24.16,53493,0
2014-10-16,23.47,25.25,23.47,25,54300,0
2014-10-17,24.8,25.38,23.7,24.25,45842,0
2014-10-20,24.01,24.33,23.74,24.23,23841,0
2014-10-21,24.38,25.05,24.2,24.81,20194,0
2014-10-22,24.8,24.95,23.74,24.27,36825,0
2014-10-23,24.96,26.228,24.16,26.19,59178,0
2014-10-24,26.03,27.89,25.33,27.06,62975,0
2014-10-27,26.31,27.97,26,27.84,39455,0
2014-10-28,28.13,29.27,28.12,29.03,62301,0
2014-10-29,29.26,29.385,28.45,29.28,26182,0
2014-10-30,29.25,29.87,28.77,29.74,34022,0
2014-10-31,30.37,30.37,28.7,28.99,56623,0
2014-11-03,28.78,29.07,27.83,27.99,37853,0
2014-11-04,28.1,29.82,27.8,28.95,45452,0
2014-11-05,29.34,29.55,27.91,28.23,21986,0
2014-11-06,28.22,28.55,27.83,28.23,16097,0
2014-11-07,28.05,28.2,27.764,27.97,26388,0
2014-11-10,27.87,28.98,27.85,28.82,27276,0
2014-11-11,28.65,30.5,28.41,29.83,70265,0
2014-11-12,29.45,30.05,29.05,29.64,37372,0
2014-11-13,29.65,29.98,28.5,28.63,25383,0
2014-11-14,28.73,28.73,27.3,27.4,29315,0
2014-11-17,27.4,27.88,26.22,26.33,26735,0
2014-11-18,26.33,27.04,25.51,26.62,42305,0
2014-11-19,26.64,26.64,24.97,25,23607,0
2014-11-20,25.01,25.41,24.62,25.02,20095,0
2014-11-21,25.31,25.49,24.16,24.3,22934,0
2014-11-24,24.45,25,24.31,24.88,19346,0
2014-11-25,24.79,25.76,24.51,25.55,27367,0
2014-11-26,25.85,26.324,25.07,25.4,10974,0
2014-11-28,25.88,25.88,23.89,24.17,6763,0
2014-12-01,24.02,24.89,23.819,24.34,33713,0
2014-12-02,24.83,27.91,24.83,27.3,671963,0
2014-12-03,27.23,29.3,27.23,28.9,53116,0
2014-12-04,29,29.65,27.41,27.8,49987,0
2014-12-05,27.88,28.89,27.88,28.49,45943,0
2014-12-08,28.74,29.16,28.09,28.8,44733,0
2014-12-09,28.27,30.8,28.14,30.48,47600,0
2014-12-10,30.17,31.14,28.51,29.41,43447,0
2014-12-11,29.71,30.48,28.12,28.3,49050,0
2014-12-12,27.87,28.56,27.77,27.96,38682,0
2014-12-15,27.95,30.75,27.93,30,59293,0
2014-12-16,29.45,31.2,29.45,31,52636,0
2014-12-17,31.24,31.36,30.04,30.98,85568,0
2014-12-18,31,31.32,30.03,30.55,29521,0
2014-12-19,30.42,30.64,27.05,27.23,124333,0
2014-12-22,27.61,28.2,26.57,27.09,45975,0
2014-12-23,27.13,28.05,26.85,27.64,33725,0
2014-12-24,27.98,29.51,27.98,29.23,20466,0
2014-12-26,29.44,30,28.99,29.33,24658,0
2014-12-29,29.09,30,26.92,27.84,56507,0
2014-12-30,27.06,27.89,26.94,27.21,42675,0
2014-12-31,27.24,27.7,26.86,27.15,53316,0
2015-01-02,26.93,27.94,26.54,26.96,68819,0
2015-01-05,26.87,27.32,26.01,26.31,35794,0
2015-01-06,26.39,26.68,25.08,25.93,38055,0
2015-01-07,26.6,27.728,25.7,27.19,64748,0
2015-01-08,28.33,28.33,26.62,26.7,43612,0
2015-01-09,26.81,28.02,26.81,27.79,39650,0
2015-01-12,27.89,27.89,26.61,26.85,49744,0
2015-01-13,26.67,27.93,25.9,26.25,46152,0
2015-01-14,26.5,26.57,25.54,26.45,51960,0
2015-01-15,26.75,26.75,25,25.48,66127,0
2015-01-16,25.42,26.26,25.34,26.24,28800,0
2015-01-20,26.3,27.82,25.67,27.46,86652,0
2015-01-21,27.28,28.03,26.49,26.78,55419,0
2015-01-22,27.11,27.65,25.918,27.5,32992,0
2015-01-23,27.59,27.75,27.01,27.01,14639,0
2015-01-26,27.07,28.55,26.66,28.16,45074,0
2015-01-27,28.44,28.44,27.39,27.86,34159,0
2015-01-28,28.14,28.15,27.03,27.53,52430,0
2015-01-29,27.46,28.09,26.99,28.02,28422,0
2015-01-30,27.67,28.17,27,27.02,36085,0
2015-02-02,27.22,27.23,26.04,26.4,57279,0
2015-02-03,26.46,27.1,26.26,27.04,26827,0
2015-02-04,27.17,27.82,26.9,26.97,37879,0
2015-02-05,27.062,27.59,26.89,27.44,21860,0
2015-02-06,27.33,27.88,27.33,27.51,35977,0
2015-02-09,27.48,27.84,26.98,27.36,27463,0
2015-02-10,27.384,27.765,27.22,27.35,27086,0
2015-02-11,27.31,27.77,27.07,27.17,28486,0
2015-02-12,27.18,27.75,27.04,27.68,28791,0
2015-02-13,27.6,28.76,27.6,28.66,22146,0
2015-02-17,28.77,28.84,27.685,27.75,12489,0
2015-02-18,27.79,27.97,27.24,27.69,26517,0
2015-02-19,27.7,29.71,27.67,29.31,121479,0
2015-02-20,29.08,29.08,26.56,27.5,110626,0
2015-02-23,27,27.4,25.977,26.5,50000,0
2015-02-24,26.59,26.8,26,26.61,41470,0
2015-02-25,26.71,28.45,26.71,27.99,68456,0
2015-02-26,28.13,28.623,27.18,27.66,61481,0
2015-02-27,27.95,27.95,26.51,26.52,93329,0
2015-03-02,26.44,26.51,25.01,25.16,73500,0
2015-03-03,25.14,25.16,22.75,23.01,124000,0
2015-03-04,23.01,23.07,22.39,22.75,80400,0
2015-03-05,22.76,22.97,22.33,22.5,39700,0
2015-03-06,22.3,22.6,21.73,21.81,36900,0
2015-03-09,22,22.33,21.51,22.2,59600,0
2015-03-10,22.2,22.32,21.51,21.8,47800,0
2015-03-11,21.85,22.12,21.51,22.04,39500,0
2015-03-12,22.18,22.4,21.97,22.29,32400,0
2015-03-13,22.34,22.4,21.8,22.19,23600,0
2015-03-16,22.67,22.67,22.14,22.4,24800,0
2015-03-17,22.23,22.68,22.2,22.49,18300,0
2015-03-18,22.51,22.6,21.86,22.19,22700,0
2015-03-19,22.05,22.6,22.05,22.39,28600,0
2015-03-20,22.41,24.18,22.41,23.04,80900,0
2015-03-23,23.1,23.3,22.63,22.96,22000,0
2015-03-24,23.3,23.3,22.88,22.89,16600,0
2015-03-25,23.11,23.35,21.52,21.53,56400,0
2015-03-26,21.59,22.18,21.37,21.56,32100,0
2015-03-27,21.51,22.8,21.51,22.79,21000,0
2015-03-30,22.98,23.75,22.5,22.9,49100,0
2015-03-31,22.9,23.019,21.8,21.95,63805,0
2015-04-01,22.07,22.07,20.9,21.3,51700,0
2015-04-02,21.34,22.52,21.1,22.22,56100,0
2015-04-06,22.08,23.11,21.49,22.82,32000,0
2015-04-07,22.8,23.23,21.88,21.88,28707,0
2015-04-08,21.94,22.27,21.85,22.1,10500,0
2015-04-09,22.18,22.6,21.45,21.59,24051,0
2015-04-10,21.76,22.29,21.17,21.79,35000,0
2015-04-13,21.91,22.36,21.78,21.94,12800,0
2015-04-14,21.88,22.81,21.7,22.77,16900,0
2015-04-15,22.53,23.16,22.38,22.76,26206,0
2015-04-16,23,23.5,22.83,23.33,22149,0
2015-04-17,23.12,23.25,22.5,22.62,28900,0
2015-04-20,22.52,24.61,22.46,24.51,27476,0
2015-04-21,24.79,24.89,24.15,24.37,29120,0
2015-04-22,24.66,24.69,24.02,24.32,23011,0
2015-04-23,24.31,24.78,24.08,24.16,27200,0
2015-04-24,24.16,24.78,24.16,24.76,10296,0
2015-04-27,24.69,24.95,23.77,24.53,27300,0
2015-04-28,24.13,25.5,24,25.09,45206,0
2015-04-29,24.85,25.09,24.34,24.86,27100,0
2015-04-30,25.27,25.27,23.32,23.4,38600,0
2015-05-01,23.58,23.58,22.6,23,53700,0
2015-05-04,24.1,24.52,22.75,24.11,40800,0
2015-05-05,23.9,24.99,23.18,23.85,29500,0
2015-05-06,23.81,24.22,23.695,23.89,26207,0
2015-05-07,23.83,24.75,23.53,24.17,29098,0
2015-05-08,24.6,25.33,23.79,24.46,35300,0
2015-05-11,24.14,25.34,23.4,23.53,50700,0
2015-05-12,23.52,23.98,22.819,23.34,36915,0
2015-05-13,23.26,25.31,23.26,25.1,29578,0
2015-05-14,25.09,26.26,25.06,25.63,51100,0
2015-05-15,25.72,28.22,25.72,27.94,54234,0
2015-05-18,27.1,29.47,27.1,29.07,67942,0
2015-05-19,28.41,29.98,28.41,29.54,53652,0
2015-05-20,29.74,29.74,28.45,29.17,17800,0
2015-05-21,29.37,29.89,29.06,29.69,31100,0
2015-05-22,30.12,31.15,29.78,30.98,74200,0
2015-05-26,30.92,31.4,30,30.97,45500,0
2015-05-27,31.31,31.35,29.76,31.05,38300,0
2015-05-28,31.06,31.1,30.51,30.81,33104,0
2015-05-29,30.93,31.15,30.41,30.89,49000,0
2015-06-01,30.95,31.22,29.54,29.8,48258,0
2015-06-02,29.7,30.329,29.4,29.8,45739,0
2015-06-03,29.96,30,29.01,29.19,140500,0
2015-06-04,29.09,29.53,28.15,28.41,107700,0
2015-06-05,28.43,30.49,27.55,30.17,63500,0
2015-06-08,30.21,30.88,29.8,30.52,42200,0
2015-06-09,30.5,31.09,29.9,30.9,35933,0
2015-06-10,31.04,31.98,30.65,31.48,47233,0
2015-06-11,31.13,31.46,30.18,30.51,34181,0
2015-06-12,30.43,31.42,30.1,30.58,23800,0
2015-06-15,30.25,31.01,29.91,30.82,37000,0
2015-06-16,30.7,32.32,30.7,31.96,39400,0
2015-06-17,31.98,32.04,30.58,31.33,25300,0
2015-06-18,31.35,32.26,30.86,32.17,43800,0
2015-06-19,31.78,32.5,31.5,32.17,33500,0
2015-06-22,32.49,33.04,32.19,32.69,61800,0
2015-06-23,33.05,37.99,32.13,37.15,271599,0
2015-06-24,37.27,39,37.2,38.86,130500,0
2015-06-25,39.18,43.74,39.1,43.24,270900,0
2015-06-26,43.72,43.8,41.05,43.19,195100,0
2015-06-29,42.5,43.56,42,43.33,111800,0
2015-06-30,43.92,45.43,43.86,45.14,122117,0
2015-07-01,45.89,45.9,39.87,40.03,249700,0
2015-07-02,39.31,40,37.31,39.78,157600,0
2015-07-06,39.39,39.85,38.55,39.61,58700,0
2015-07-07,39.95,39.95,37.45,38.43,67400,0
2015-07-08,38.26,38.3,36.5,36.99,69100,0
2015-07-09,37.63,39.14,36.75,36.95,72200,0
2015-07-10,37.7,38.02,36.69,37.28,74300,0
2015-07-13,37.27,37.74,36.68,36.8,57500,0
2015-07-14,36.87,39.88,36.87,39.47,70924,0
2015-07-15,39.45,39.45,37.51,38.72,67060,0
2015-07-16,38.22,38.83,37.44,37.84,30300,0
2015-07-17,37.65,38.61,37.31,38.01,29600,0
2015-07-20,37.84,38.99,37.14,37.3,59000,0
2015-07-21,37.31,37.99,36.58,36.76,50400,0
2015-07-22,36.83,38.82,36.61,38.52,60800,0
2015-07-23,38.91,42.97,38.51,42.84,187300,0
2015-07-24,42.78,49.25,42.78,44.93,532400,0
2015-07-27,45.37,45.37,40.74,41.01,127600,0
2015-07-28,41.13,42.1,39.68,40.07,129100,0
2015-07-29,40.1,40.1,37,37.01,160600,0
2015-07-30,37,37.68,35.88,37.06,335300,0
2015-07-31,37,41.13,37,39.74,122200,0
2015-08-03,39.3,39.96,37.73,38.19,67219,0
2015-08-04,38.37,39.16,37.57,38.92,51500,0
2015-08-05,38.42,40.47,38.42,39.99,75100,0
2015-08-06,40.3,40.611,39.06,39.57,97810,0
2015-08-07,39.3,39.89,37.7,38.55,91600,0
2015-08-10,38.64,39.93,36.89,37.01,177500,0
2015-08-11,37.08,37.97,36.48,36.57,112035,0
2015-08-12,36.32,36.84,35.13,36.14,52600,0
2015-08-13,36.24,38.98,36.24,37.13,174500,0
2015-08-14,37.22,37.85,36.2,37.6,48500,0
2015-08-17,37.82,38.18,37.2,37.95,71400,0
2015-08-18,38.28,38.45,35.89,37.21,75000,0
2015-08-19,37,38.9,35.41,36.75,120300,0
2015-08-20,36.57,38.5,34.9,35.27,132300,0
2015-08-21,35.2,37.11,34.52,36.52,120600,0
2015-08-24,35.52,37.42,34.07,35.12,192076,0
2015-08-25,36.23,36.31,33.22,33.45,210500,0
2015-08-26,34.25,34.71,32.53,34.3,229500,0
2015-08-27,34.68,35.24,33.28,34.92,70100,0
2015-08-28,34.68,38.4,34.48,37.81,202700,0
2015-08-31,38.06,39.37,37.61,38.13,69400,0
2015-09-01,37.68,38.35,36.71,37.15,65700,0
2015-09-02,37.53,39.31,36.7,39.25,67400,0
2015-09-03,39.53,39.63,38.01,38.09,64600,0
2015-09-04,37.73,39.09,37.26,38.12,36700,0
2015-09-08,38.95,39.82,38.28,38.96,103300,0
2015-09-09,39.1,40.2,38.1,39.68,132200,0
2015-09-10,39.75,39.89,37.72,38.55,65032,0
2015-09-11,38.5,38.7,35.66,35.96,83200,0
2015-09-14,35.97,36.24,33.58,34.23,118800,0
2015-09-15,34.59,35.89,34.25,35.28,92500,0
2015-09-16,35.23,36.09,34.55,35.5,96200,0
2015-09-17,35.29,37.25,35.29,36.56,104292,0
2015-09-18,36.12,37.36,35.79,36.21,93000,0
2015-09-21,36.38,37.86,35.98,37.59,111800,0
2015-09-22,37,37.36,35.77,37.01,78200,0
2015-09-23,37.21,37.57,35.8,36.31,74593,0
2015-09-24,36.22,36.81,35.36,36.37,222795,0
2015-09-25,36.59,36.77,32.9,33.16,127800,0
2015-09-28,33.17,33.22,31.01,31.68,108770,0
2015-09-29,32.1,32.28,30.63,31.08,107500,0
2015-09-30,31.63,31.85,29.88,30.55,155400,0
2015-10-01,30.62,30.68,28.81,29.84,116500,0
2015-10-02,29.41,30.65,28.05,29.99,117000,0
2015-10-05,30.14,31.91,29.97,30.8,132634,0
2015-10-06,30.65,32.56,30.27,32.28,174600,0
2015-10-07,32.39,33.82,32.11,33.74,82674,0
2015-10-08,34.06,34.4,32.7,34.3,76800,0
2015-10-09,35,35.06,34.23,34.82,62200,0
2015-10-12,35.45,35.45,33.58,34.6,57702,0
2015-10-13,34.31,35.9,34.07,35.23,101800,0
2015-10-14,35.38,36.24,34.05,35.93,97200,0
2015-10-15,36,36.79,34.88,36.73,83700,0
2015-10-16,36.93,38.52,36.17,38.19,153200,0
2015-10-19,38.29,38.75,36.6,36.99,93394,0
2015-10-20,37.24,38.22,36.27,37.45,165400,0
2015-10-21,37.62,37.69,35.85,35.99,136000,0
2015-10-22,36.18,36.75,35.05,35.47,70300,0
2015-10-23,35.82,36.48,35.01,35.58,86000,0
2015-10-26,35.65,36.22,34.53,35.03,58800,0
2015-10-27,34.87,35.84,33.67,34.26,67600,0
2015-10-28,34.46,35.32,33.6,34.61,79500,0
2015-10-29,33.82,35.82,23.81,24.85,966200,0
2015-10-30,24.94,25.45,22,22.46,438000,0
2015-11-02,22.7,25.45,21.8,24.12,278942,0
2015-11-03,23.85,26.8,23.7,25.94,254600,0
2015-11-04,26.09,27,24.952,25.45,142074,0
2015-11-05,25.4,26.5,23.74,24.32,81100,0
2015-11-06,24.34,26.06,23.77,25.74,131700,0
2015-11-09,25.74,26.97,25.3,25.79,125197,0
2015-11-10,25.66,26.42,25,25.28,96700,0
2015-11-11,25.28,25.61,24.65,25.59,92500,0
2015-11-12,25.5,26.31,25.25,26.28,146100,0
2015-11-13,27.51,27.51,25.6,26.06,89700,0
2015-11-16,26.1,27.02,25.59,26.91,82200,0
2015-11-17,27.11,27.44,26.01,26.52,71800,0
2015-11-18,26.46,26.6,25.87,26.36,82100,0
2015-11-19,26.2,27.23,26.12,26.65,51700,0
2015-11-20,27.34,30.35,26.93,29.51,146100,0
2015-11-23,29.91,35.17,29.18,35.03,235800,0
2015-11-24,34.58,34.58,31.42,32.9,117900,0
2015-11-25,32.61,34.25,32.07,33.98,113800,0
2015-11-27,34.17,34.43,33.49,33.87,37600,0
2015-11-30,33.74,35.92,32.97,35.58,125200,0
2015-12-01,35.49,35.95,33.59,33.97,102905,0
2015-12-02,33.9,34.6,32.76,32.96,81698,0
2015-12-03,32.97,33.46,31.74,32.04,85606,0
2015-12-04,31.93,33.57,31.57,33.2,96600,0
2015-12-07,32.87,33.78,30.91,31.58,78400,0
2015-12-08,31.1,32.51,30.89,31.69,46510,0
2015-12-09,31.56,32.13,30.63,31.49,68900,0
2015-12-10,33.6,33.99,32.32,33.14,90500,0
2015-12-11,32.59,33.19,32.03,32.33,56300,0
2015-12-14,32.23,32.96,31.81,32.37,58313,0
2015-12-15,32.53,32.53,31.7,32.08,70900,0
2015-12-16,31.63,34,31.63,33.24,87400,0
2015-12-17,33.01,33.39,31.85,32.57,66200,0
2015-12-18,32.57,33.44,31.81,31.81,89000,0
2015-12-21,31.88,34.13,31.85,33.97,58700,0
2015-12-22,34.5,35.7,33.31,35.67,112898,0
2015-12-23,35.83,37.78,35.23,37.76,64300,0
2015-12-24,37.51,38.74,37.24,38.05,62259,0
2015-12-28,37.9,39,37.63,38.89,86625,0
2015-12-29,38.89,39.34,37.59,38.14,70207,0
2015-12-30,37.75,38.6,37.6,37.85,32894,0
2015-12-31,37.72,37.8,36.51,36.51,81656,0
2016-01-04,36,38.2925,33.75,34.03,131598,0
2016-01-05,34.01,34.01,32.49,32.5,147056,0
2016-01-06,32.43,33.33,32.01,32.24,61115,0
2016-01-07,34.36,37.04,32.988,35.21,132327,0
2016-01-08,35.21,35.55,33.725,34.05,74951,0
2016-01-11,34.5,35.41,34.19,34.94,90087,0
2016-01-12,36.97,42.12,36.97,41.78,227968,0
2016-01-13,42.5,44.85,42,43.02,282142,0
2016-01-14,44.5,44.94,41.99,42.27,227219,0
2016-01-15,40.76,42.22,39.6762,41.08,115157,0
2016-01-19,41.2,41.56,36.31,37.53,205600,0
2016-01-20,36.65,38.18,35.02,37.87,116080,0
2016-01-21,38.05,39.25,35.65,35.98,116926,0
2016-01-22,36.36,37.86,36.0758,37.37,38016,0
2016-01-25,37.62,38.5999,37.02,37.31,57954,0
2016-01-26,37.25,37.9699,36.2,36.46,64371,0
2016-01-27,36.09,36.6,35.26,35.31,47656,0
2016-01-28,36.48,36.48,33.87,34.05,72657,0
2016-01-29,34.14,36.35,33.71,35.78,102044,0
2016-02-01,35.59,35.59,33.2,34.67,86665,0
2016-02-02,34.31,34.69,32.6,32.76,60137,0
2016-02-03,32.88,35.59,32.1441,35.24,95135,0
2016-02-04,35,35.8099,34.09,34.31,48548,0
2016-02-05,34.2,34.57,31.25,31.55,88218,0
2016-02-08,31.25,31.28,27.5001,28.35,194137,0
2016-02-09,27.82,29.59,27.515,28.98,50227,0
2016-02-10,30.29,30.29,28.51,28.84,67008,0
2016-02-11,28.24,29.3457,28.01,28.44,90046,0
2016-02-12,28.99,29.53,27.975,28.55,28119,0
2016-02-16,28.88,30.35,28.67,29.6,51750,0
2016-02-17,29.9,30.9999,29.49,30.78,73577,0
2016-02-18,31.19,31.19,28.5,29.17,45564,0
2016-02-19,29.04,30.22,28.5,28.82,49615,0
2016-02-22,28.99,29.78,28.85,29.22,52087,0
2016-02-23,29.35,29.6299,28.55,28.68,43038,0
2016-02-24,28.25,29,27.35,28.41,68113,0
2016-02-25,27.35,31.8299,26.25,30.17,132590,0
2016-02-26,30.27,32.1503,30.2016,31.87,93158,0
2016-02-29,31.85,32.19,29.95,30.21,65864,0
2016-03-01,30.57,31.8699,29.93,31.16,111117,0
2016-03-02,31.53,31.9899,30.55,31.2,72019,0
2016-03-03,31.08,31.08,27.72,28.04,179119,0
2016-03-04,28.04,29.08,26.87,27.21,144584,0
2016-03-07,27.11,27.75,26.66,27.11,106206,0
2016-03-08,26.95,28.0599,26.25,27.63,116479,0
2016-03-09,27.72,29.075,27.13,28.35,67559,0
2016-03-10,28.38,28.607,26.23,27.29,91790,0
2016-03-11,27.38,27.85,26.26,27.85,97787,0
2016-03-14,27.54,28.2,27.45,27.64,75707,0
2016-03-15,27.58,27.585,26.73,27.26,77076,0
2016-03-16,27.09,27.6,26.5,27.2,51617,0
2016-03-17,26.98,27.46,26.29,27.25,70521,0
2016-03-18,27.43,29.48,26.91,28.55,109158,0
2016-03-21,28.78,29.0599,27.5201,28.76,113152,0
2016-03-22,28.75,29.332,27.8801,29,85955,0
2016-03-23,28.79,30.63,27.5,29.79,142266,0
2016-03-24,30.25,31.51,29.76,30.57,99192,0
2016-03-28,30.5,31.2482,29.82,30.6,72438,0
2016-03-29,30.54,32.64,30.0201,32.59,100287,0
2016-03-30,32.5,33.2158,31.46,32.02,88211,0
2016-03-31,31.65,32.11,30.29,30.29,75685,0
2016-04-01,30.41,30.65,29.25,29.99,136531,0
2016-04-04,29.83,30.155,29.36,29.41,143974,0
2016-04-05,29.35,29.46,28.5,28.58,59255,0
2016-04-06,28.5,28.67,27.56,28.21,39328,0
2016-04-07,27.82,28.1269,27.09,27.46,40504,0
2016-04-08,27.63,28.01,26.42,27,58598,0
2016-04-11,27.1,27.15,25.79,26.07,45555,0
2016-04-12,26.23,26.79,25.58,26.53,47619,0
2016-04-13,26.81,27.43,26.2745,27.07,48677,0
2016-04-14,27.2,27.93,26.98,27.46,57238,0
2016-04-15,27.5,27.83,26.3001,27.13,80550,0
2016-04-18,26.29,27.25,26.29,27.16,23386,0
2016-04-19,27.49,27.68,26.41,26.98,38058,0
2016-04-20,27.25,27.9499,26.85,27.73,28462,0
2016-04-21,28,28.7199,27.6,28.34,45192,0
2016-04-22,28.7,29.17,27.5108,29.15,50235,0
2016-04-25,28.96,29.39,28.1101,28.44,46028,0
2016-04-26,28.85,28.85,27.83,28.2,41863,0
2016-04-27,28.26,28.85,27.8,28.37,47561,0
2016-04-28,27.8,30.7599,27.8,30.52,82533,0
2016-04-29,30.6,30.68,29.59,29.82,46203,0
2016-05-02,30.08,30.175,29.22,29.42,44227,0
2016-05-03,29.7,30.51,29.21,29.88,38992,0
2016-05-04,29.59,30.6399,28.84,28.89,52118,0
2016-05-05,30.0786,30.0786,27.79,27.9656,60985,0
2016-05-06,27.92,28.33,27.27,28.28,33849,0
2016-05-09,28.4,29.4799,27.9338,28.96,42893,0
2016-05-10,28.89,29.1999,28.09,29.13,26194,0
2016-05-11,28.93,29.3719,28.28,28.31,18853,0
2016-05-12,28.57,28.72,27.3001,27.44,71981,0
2016-05-13,27.34,27.8999,27.05,27.23,56458,0
2016-05-16,27.22,27.8605,26.87,27.68,60561,0
2016-05-17,27.33,27.79,25.755,26.22,78811,0
2016-05-18,26.02,27.03,25.75,26.32,53276,0
2016-05-19,26.15,26.5112,25.04,25.07,43834,0
2016-05-20,25.05,26.69,25.05,26.59,37021,0
2016-05-23,26.83,26.9,26.07,26.55,24691,0
2016-05-24,26.99,27.73,26.61,27.51,70803,0
2016-05-25,27.63,27.63,26.86,27.17,19021,0
2016-05-26,27.26,27.8,26.61,26.75,15580,0
2016-05-27,26.67,27.71,26.51,27.56,23320,0
2016-05-31,27.54,28.14,27.42,27.66,32851,0
2016-06-01,27.48,28.21,27.315,27.63,82809,0
2016-06-02,27.01,28.73,27.01,28.69,37243,0
2016-06-03,28.74,28.81,28.31,28.75,32714,0
2016-06-06,28.75,29.49,28.5161,28.89,29805,0
2016-06-07,29.12,29.32,28.2701,29.31,47300,0
2016-06-08,29.22,29.67,28.89,29.53,29733,0
2016-06-09,29.25,29.7,29.11,29.7,51390,0
2016-06-10,29.36,30.04,29.04,29.42,44966,0
2016-06-13,29.15,30,29.0532,29.72,38901,0
2016-06-14,29.67,30.63,29.62,30.5,64351,0
2016-06-15,30.56,30.77,30.04,30.4,20352,0
2016-06-16,30.13,30.7597,29.99,30.6,31448,0
2016-06-17,30.95,31.5,30.59,30.89,77631,0
2016-06-20,31.57,31.8621,29.804,30.09,52444,0
2016-06-21,30,32.03,29.86,31.63,113660,0
2016-06-22,31.6,31.76,30.87,30.87,18128,0
2016-06-23,31.45,31.73,30.6552,31.61,54299,0
2016-06-24,30.06,30.7,28.7,29.37,92352,0
2016-06-27,29.01,29.01,27.77,28.1,53327,0
2016-06-28,28.33,30.84,28.05,30.4,94310,0
2016-06-29,30.5,31.5999,30.33,30.85,73285,0
2016-06-30,30.15,32,30.02,31.96,74972,0
2016-07-01,31.4,32.46,30.79,31.07,50908,0
2016-07-05,30.96,33.58,30.39,33.34,109508,0
2016-07-06,33.41,33.41,32.18,32.66,30865,0
2016-07-07,32.66,33.9226,32.54,33.54,69941,0
2016-07-08,33.5,35.18,33.025,35.06,52597,0
2016-07-11,35.13,35.7929,33.72,33.93,46345,0
2016-07-12,34.05,37.2801,34.05,36.015,153366,0
2016-07-13,36,36,34.5,35.51,46110,0
2016-07-14,35.99,36.0999,34.13,34.13,64129,0
2016-07-15,34.38,34.4,33.2827,33.83,31198,0
2016-07-18,33.52,34.58,33.385,34.28,26515,0
2016-07-19,34.04,34.722,33.87,34.36,37281,0
2016-07-20,34.6,36.09,34.6,35.94,57663,0
2016-07-21,35.76,36.37,34.605,35.66,44514,0
2016-07-22,35.79,37.17,35.7,36.2,42909,0
2016-07-25,36.31,37.16,35.82,37.08,62629,0
2016-07-26,36.89,37.43,35.05,35.25,57074,0
2016-07-27,35.01,35.35,34.16,34.81,104997,0
2016-07-28,34.95,36.339,34.95,36.14,41501,0
2016-07-29,35.99,36.76,35.38,36.41,53888,0
2016-08-01,36.41,36.76,34.78,35,93078,0
2016-08-02,34.61,35.13,34.53,34.57,30964,0
2016-08-03,34.37,34.515,34.05,34.49,44294,0
2016-08-04,34.2499,34.77,34.09,34.53,47889,0
2016-08-05,31.29,34.5775,31.25,34.45,613818,0
2016-08-08,34.23,36.94,33.8201,36.06,168192,0
2016-08-09,36.8,37.53,36.03,37.48,81991,0
2016-08-10,37.18,37.6,36.2101,36.67,98421,0
2016-08-11,36.62,37.39,36.42,36.81,71921,0
2016-08-12,36.72,36.8,35.76,35.92,78889,0
2016-08-15,36.04,36.04,34.22,35.36,92464,0
2016-08-16,35.21,35.29,34.04,34.72,47454,0
2016-08-17,34.96,36.15,34.76,35.65,77627,0
2016-08-18,35.56,36.605,35.2,36.5,54286,0
2016-08-19,36.46,36.98,35.08,36.55,57216,0
2016-08-22,36.26,36.26,35,35.56,51496,0
2016-08-23,35.37,36.3,35.35,36.06,39803,0
2016-08-24,36.05,36.92,36,36.32,42462,0
2016-08-25,36.31,37.01,36.1501,37.01,46416,0
2016-08-26,36.69,38.35,36.69,38.15,95970,0
2016-08-29,38.15,40.13,37.18,38.58,232138,0
2016-08-30,38.38,38.805,37.02,37.43,69374,0
2016-08-31,37.25,37.25,35.78,36.12,167740,0
2016-09-01,36.07,36.6,35.02,35.56,49494,0
2016-09-02,35.89,35.9183,35.06,35.75,53859,0
2016-09-06,35.8,36.009,35,35.44,23967,0
2016-09-07,35.34,37.25,35.26,36.86,70756,0
2016-09-08,36.51,38.24,36.36,37.65,55211,0
2016-09-09,38.01,38.1705,35.98,36.02,60328,0
2016-09-12,35.58,36.8,35.4,36.63,51232,0
2016-09-13,36.18,36.6271,35.6,35.65,49952,0
2016-09-14,35.96,36.1,35.3,35.39,39639,0
2016-09-15,35.24,35.97,35.03,35.7199,48980,0
2016-09-16,35.76,35.8705,34.95,35.13,67878,0
2016-09-19,35.05,35.99,34.83,34.89,46907,0
2016-09-20,35.27,35.27,34.065,34.34,33352,0
2016-09-21,35.9,35.9,34.94,35.43,47728,0
2016-09-22,35.89,35.89,35.1,35.72,40816,0
2016-09-23,35.57,36.61,35.37,36.34,33318,0
2016-09-26,36.24,36.46,36.09,36.35,42954,0
2016-09-27,36.41,36.86,36.21,36.85,35092,0
2016-09-28,36.92,38.278,36.61,38.1,111200,0
2016-09-29,37.89,38.4,37.65,37.98,43279,0
2016-09-30,38.34,38.59,37.83,38.35,40574,0
2016-10-03,38.15,38.58,37,37.83,33604,0
2016-10-04,37.73,37.73,35.279,35.88,57487,0
2016-10-05,35.74,36.328,35.51,36.1,43080,0
2016-10-06,36.01,36.1118,34.675,35.11,77019,0
2016-10-07,35.12,35.38,34.391,34.58,36184,0
2016-10-10,35.105,35.8292,35.105,35.33,48588,0
2016-10-11,35.13,35.13,34.296,34.39,42906,0
2016-10-12,34.35,34.81,34.27,34.74,18412,0
2016-10-13,34.55,34.71,34.16,34.34,30649,0
2016-10-14,34.25,34.61,34,34.04,57350,0
2016-10-17,33.98,34.48,33.93,34.26,17902,0
2016-10-18,34.55,34.55,33.2,33.29,45321,0
2016-10-19,33.1,33.3893,32.79,32.95,61737,0
2016-10-20,32.92,32.92,31.07,32.19,79015,0
2016-10-21,31.91,32.85,31.67,32.63,22637,0
2016-10-24,33.04,33.895,32.67,33.65,22106,0
2016-10-25,33.63,33.96,32.455,32.86,31068,0
2016-10-26,32.66,33.2799,31.911,32.1,31617,0
2016-10-27,32.34,32.94,31.39,31.54,24518,0
2016-10-28,31.51,32.26,31.4061,31.93,51008,0
2016-10-31,32.3,32.3,31.5,31.6,42737,0
2016-11-01,31.9,31.9,30.3,30.9,75427,0
2016-11-02,31.1,31.1,29.75,29.75,61054,0
2016-11-03,30.65,31.25,28.4,29.6,129738,0
2016-11-04,29.4,30.4,29.4,29.9,70691,0
2016-11-07,30.65,31.625,30,30.95,56491,0
2016-11-08,30.6,31.25,30,30.1,70196,0
2016-11-09,29.7,31.25,29.38,31.15,75397,0
2016-11-10,31.4,31.45,29.4,29.6,91396,0
2016-11-11,29.55,30.65,29.55,29.8,80663,0
2016-11-14,30,30.025,28.8,28.9,49864,0
2016-11-15,28.95,29.55,28.95,29.35,38591,0
2016-11-16,29.25,29.45,29,29.3,104522,0
2016-11-17,29.3,29.35,29.05,29.1,62754,0
2016-11-18,29.25,29.8934,29.2124,29.55,120242,0
2016-11-21,29.65,29.7,28.631,29.6,48792,0
2016-11-22,29.8,33.45,29.65,33.45,162157,0
2016-11-23,33.05,33.05,31.8,32.4,43235,0
2016-11-25,32.55,32.55,31.0303,31.4,24274,0
2016-11-28,31.6,32.6,31.2,31.85,47964,0
2016-11-29,31.8,32.05,31.2,31.35,30000,0
2016-11-30,31.7,31.7,30.6,31.05,40905,0
2016-12-01,31,31.2,28.85,29.45,79091,0
2016-12-02,29.45,29.75,28.9,29.5,46140,0
2016-12-05,29.7,31.3,29.7,31.05,36561,0
2016-12-06,31.1,31.49,29.65,30.6,47856,0
2016-12-07,30.6,31.25,29.95,30.975,45347,0
2016-12-08,31,31.7,30.4,30.55,52103,0
2016-12-09,30.7,31.1885,30.1,30.4,27706,0
2016-12-12,30.05,30.9,30.05,30.35,38923,0
2016-12-13,30.65,30.95,29.628,29.8,36571,0
2016-12-14,29.8,30,29.3,29.35,31872,0
2016-12-15,29.45,29.7,29,29.2,45255,0
2016-12-16,29.25,29.35,27.1,27.95,124406,0
2016-12-19,27.55,28.35,27.55,28,46928,0
2016-12-20,28.25,28.6,27.7,28.1,33844,0
2016-12-21,27.9,28.25,27.1,27.25,56409,0
2016-12-22,26.95,27.65,26.7,26.9,78620,0
2016-12-23,27.3,27.5,26.7843,27.35,46463,0
2016-12-27,27.15,28.7,27.15,27.9,57222,0
2016-12-28,28.1,30.35,28,30.1,94997,0
2016-12-29,30.35,30.4,29.4,29.925,39496,0
2016-12-30,29.9,30.15,29.275,30,46234,0
2017-01-03,30.35,30.36,29.345,29.65,111643,0
2017-01-04,30.05,30.6,30.05,30.25,29485,0
2017-01-05,30.25,30.35,29.45,29.7,29350,0
2017-01-06,29.85,29.85,28.55,29.25,71993,0
2017-01-09,29.15,29.15,28.25,28.3,46011,0
2017-01-10,28.4,29.7,28.35,29.55,36817,0
2017-01-11,29.65,30.35,29.05,29.2,57152,0
2017-01-12,29.1,29.3731,28.4,28.9,58414,0
2017-01-13,29.1,29.94,28.738,29.3,45973,0
2017-01-17,28.7,28.7,25.8,26.35,198226,0
2017-01-18,26.5,26.55,25.65,26.1,112697,0
2017-01-19,26.25,26.25,25.45,25.7,106018,0
2017-01-20,25.8,26.1,25.15,25.45,72490,0
2017-01-23,25.2,26,24.4,24.95,123586,0
2017-01-24,25,26,24.5,25.95,55707,0
2017-01-25,26,27.15,25.8,26.2,58879,0
2017-01-26,26.35,26.4,25.15,26.15,50675,0
2017-01-27,26.15,27.15,25.95,26.7,42985,0
2017-01-30,26.7,26.7,25.65,26.15,46450,0
2017-01-31,26.25,26.75,26,26.4,47471,0
2017-02-01,26.6,26.6,25.5,25.6,37153,0
2017-02-02,25.6,26.1,25.45,25.55,24896,0
2017-02-03,25.8,27.9,25.7,26,41960,0
2017-02-06,25.75,25.75,25.05,25.1,35093,0
2017-02-07,25.15,25.2355,24.6,25.1,38311,0
2017-02-08,24.85,25.15,24.6,25.1,30560,0
2017-02-09,25,25.625,24.85,25.05,45820,0
2017-02-10,25.3,25.3,24.9,25.05,20663,0
2017-02-13,25.05,25.05,24.775,24.95,25452,0
2017-02-14,25.15,25.15,24.65,25,28259,0
2017-02-15,25,25.15,24.7,25.15,20465,0
2017-02-16,25.15,25.5,25.15,25.35,17375,0
2017-02-17,25.3,26.6,25.3,26.5,32561,0
2017-02-21,26.6,27.095,25.35,25.65,42048,0
2017-02-22,25.1,26.2,24.6,24.65,56563,0
2017-02-23,24.55,27.25,24.55,26.5,85092,0
2017-02-24,26.1,26.525,25.375,25.95,40915,0
2017-02-27,26.14,26.95,26,26.1,49586,0
2017-02-28,26,26.05,25.15,25.2,50879,0
2017-03-01,25.5,25.976,25.3,25.8,57921,0
2017-03-02,25.65,25.85,25.5,25.85,36808,0
2017-03-03,25.75,25.9,25.6,25.8,36182,0
2017-03-06,25.5,26.1,25.5,25.9,23399,0
2017-03-07,25.65,25.85,25.5,25.55,31551,0
2017-03-08,25.5,25.6715,25.2,25.2,29884,0
2017-03-09,25.35,25.35,24.85,25,24568,0
2017-03-10,25.3,25.3,24.6,24.9,25955,0
2017-03-13,24.905,25.45,24.75,24.9,29618,0
2017-03-14,24.75,25.225,24.5,24.65,45765,0
2017-03-15,24.85,25.6,24.55,25.45,36346,0
2017-03-16,25.25,26.175,25.25,25.65,39907,0
2017-03-17,25.5,26.4,25,26.15,52123,0
2017-03-20,26.05,27.15,25.85,27,34983,0
2017-03-21,27,27.25,25.55,25.7,47188,0
2017-03-22,25.8,25.9,24.85,25.6,37390,0
2017-03-23,25.8,25.8,25.1,25.2,27301,0
2017-03-24,25.3,25.5,24.45,24.85,51499,0
2017-03-27,24.2,25.65,24.2,25.5,54314,0
2017-03-28,25.45,25.45,24.787,25.35,19070,0
2017-03-29,25.5,26.6,25.05,26.35,30157,0
2017-03-30,26.45,26.83,25.6,26.3,35862,0
2017-03-31,26.55,27.35,26.455,27,43523,0
2017-04-03,27,27.15,26.05,26.5,43156,0
2017-04-04,26.3,26.7,26,26.7,29400,0
2017-04-05,26.8,27.4,26.35,26.7,34116,0
2017-04-06,26.9,27.3,26.5,27.1,56864,0
2017-04-07,27.1,28.15,26.85,27.75,52961,0
2017-04-10,27.9,29,27.75,28.25,40525,0
2017-04-11,28.05,28.5,27.75,28.05,35570,0
2017-04-12,28,28,26.9,27.35,30286,0
2017-04-13,27.055,27.55,26.75,27.15,22157,0
2017-04-17,27.2,28.1,27.2,27.95,27119,0
2017-04-18,27.95,28.2,27.55,27.8,19275,0
2017-04-19,28.05,28.45,27.7,27.85,27583,0
2017-04-20,28.05,28.7,28,28.55,28725,0
2017-04-21,28.5,28.85,28.1,28.7,37269,0
2017-04-24,29,30.15,29,30.05,66330,0
2017-04-25,30,31.35,29.725,29.8,84958,0
2017-04-26,29.9,30.6,29.1,29.1,53503,0
2017-04-27,29.25,30.075,28.055,29.4,64303,0
2017-04-28,29.3,29.65,28.6,28.85,27777,0
2017-05-01,29.1,29.2,28.5,28.8,25101,0
2017-05-02,28.3,29.45,28.3,29.15,44031,0
2017-05-03,28.95,29.05,28.05,28.55,23307,0
2017-05-04,28.7,29.2,28.15,29,20591,0
2017-05-05,29.05,29.9,28.45,29.5,41696,0
2017-05-08,29.65,30.15,28.95,30,36137,0
2017-05-09,29.95,31.15,29.75,30.85,41344,0
2017-05-10,30.95,31.1,30.05,31,29630,0
2017-05-11,31,31,30.05,30.4,25366,0
2017-05-12,30.95,30.95,29.9,30.25,28893,0
2017-05-15,30.3,32.15,30.3,31.3,105320,0
2017-05-16,31.45,31.9503,31.15,31.3,47243,0
2017-05-17,31,31.3,30.35,30.5,37428,0
2017-05-18,30.55,31.55,30.35,31.35,38905,0
2017-05-19,31.25,31.313,30.15,30.25,31791,0
2017-05-22,30.25,30.5,30.05,30.35,24420,0
2017-05-23,30.3,31.2,30.05,30.9,26007,0
2017-05-24,31.05,34.75,31.05,34.4,187139,0
2017-05-25,34.35,35.3,33.1,33.65,107070,0
2017-05-26,33.6,36.99,32.94,36.1,240237,0
2017-05-30,36,37,34.9,35.7,114111,0
2017-05-31,35.7,35.95,34.55,34.85,43522,0
2017-06-01,35.05,35.35,33.55,33.85,69095,0
2017-06-02,34.05,36.7,33.75,35.25,131311,0
2017-06-05,34.85,35.65,32.95,34.75,105056,0
2017-06-06,34.6,35.45,34.6,35.15,46213,0
2017-06-07,35.25,36.1,34.85,36.05,47252,0
2017-06-08,35.9,36.45,35.35,36.25,41707,0
2017-06-09,36.35,36.845,34.6362,35.1,74092,0
2017-06-12,34.8,35.6795,34.335,34.55,66057,0
2017-06-13,34.8,34.9,33.4,33.6,33538,0
2017-06-14,33.65,34.125,32.8,32.9,53301,0
2017-06-15,32.55,33.35,32.55,33.2,22871,0
2017-06-16,32.9,37.25,32.9,37,151888,0
2017-06-19,37.7,39.225,37.05,38.65,201885,0
2017-06-20,38.95,39.95,37.8,37.9,145388,0
2017-06-21,38,39.1,37.75,38.35,61154,0
2017-06-22,38.45,40,38.45,39.4,94074,0
2017-06-23,39.95,40.79,39.45,40.6,126100,0
2017-06-26,39.2,41.5,38.63,41.2,99693,0
2017-06-27,41.4,41.75,40.5,40.75,113427,0
2017-06-28,41.1,41.15,39.36,40.75,59567,0
2017-06-29,41,41.15,38.6,41,99711,0
2017-06-30,41,41.27,40.1,40.1,84180,0
2017-07-03,40.3,40.3,38.15,38.3,45576,0
2017-07-05,38.25,39.9,37.5,39.5,68951,0
2017-07-06,39.5,40.3,38.25,38.4,66251,0
2017-07-07,36.5,36.5,30.875,31.1,571123,0
2017-07-10,32.75,33.25,30.75,30.85,595484,0
2017-07-11,31,31.35,29.75,30.6,234195,0
2017-07-12,31.1,32,30.55,31.35,185012,0
2017-07-13,31.35,32.75,30.9,31.9,191808,0
2017-07-14,31.6,32.85,31.4,32.65,134931,0
2017-07-17,32.65,32.65,30.75,30.95,194214,0
2017-07-18,31.15,31.55,29.95,30.45,152683,0
2017-07-19,30.6,31.25,30.425,31.05,86700,0
2017-07-20,31.2,32.75,31.2,32.7,151981,0
2017-07-21,32.7,32.7,30.4,30.5,205945,0
2017-07-24,30.65,31.375,30.51,30.75,161124,0
2017-07-25,30.9,31,29.95,30.2,119134,0
2017-07-26,30.3,30.8,29.75,30.15,193264,0
2017-07-27,29.5,31.55,29.2392,30.5,223477,0
2017-07-28,30.2,31.35,30,30.9,130661,0
2017-07-31,30.9,31.35,30.15,31.35,128298,0
2017-08-01,31.4,31.5,30.25,31.25,169207,0
2017-08-02,31.4,31.4,30.35,31.05,76196,0
2017-08-03,31.2,31.4,30.5,31.3,134433,0
2017-08-04,31.3,31.4,30.2,30.675,52001,0
2017-08-07,30.6,31.1,29.95,30.95,117812,0
2017-08-08,30.85,31.05,29.7,30,68333,0
2017-08-09,29.8,29.9,28.3,28.45,136197,0
2017-08-10,28.25,28.8,28.15,28.45,92425,0
2017-08-11,28.55,29.1,27.75,28.65,76399,0
2017-08-14,28.95,29.95,28.65,29.1,49509,0
2017-08-15,29,29.05,28.7,28.85,41974,0
2017-08-16,28.65,29.05,28.15,28.65,36887,0
2017-08-17,28.6,29,27.6,27.95,57743,0
2017-08-18,27.7,28.95,27.55,28,63246,0
2017-08-21,28.1,28.3,27.6,27.9,42977,0
2017-08-22,27.95,28.15,27.35,27.55,59589,0
2017-08-23,27.4,28.8,27.4,28.5,41465,0
2017-08-24,28.45,28.8,28,28.4,42868,0
2017-08-25,28.6,28.6,27.7,28.35,39275,0
2017-08-28,28.45,30,28.25,29.75,81962,0
2017-08-29,29.6,30,28.7,29.6,65593,0
2017-08-30,29.7,31.6,29.7,30.9,100612,0
2017-08-31,31.595,31.595,30.75,30.9,48612,0
2017-09-01,31.05,31.3,30.05,30.5,37167,0
2017-09-05,30.55,31.15,30.25,30.95,42585,0
2017-09-06,30.95,31.3,30.25,30.45,39550,0
2017-09-07,31,31.45,30.45,31.05,35315,0
2017-09-08,30.95,31.1,29.8,29.95,49266,0
2017-09-11,30,31,29.95,30.9,33173,0
2017-09-12,30.8,32.4,30.65,32.3,84531,0
2017-09-13,32.35,32.35,31.5,32.25,51822,0
2017-09-14,32,32.45,31.95,32.05,66456,0
2017-09-15,32.1,33.15,31.9,33,98482,0
2017-09-18,33,33.6,32.8,33.1,69611,0
2017-09-19,32.95,32.95,32.35,32.8,41582,0
2017-09-20,32.65,32.8,32.35,32.65,33830,0
2017-09-21,32.5,32.52,32.2,32.45,27788,0
2017-09-22,32.35,32.95,32.3,32.7,29362,0
2017-09-25,32.2243,32.875,32.15,32.3,34281,0
2017-09-26,32.4,32.8,32.4,32.6,23939,0
2017-09-27,32.65,34,32.65,33.7,61563,0
2017-09-28,33.75,36.35,33.75,35.8,141554,0
2017-09-29,36.1,36.8,35.5,36.6,92759,0
2017-10-02,36.8,36.925,34.3,34.65,59227,0
2017-10-03,34.4,36.5,34.4,36.15,56699,0
2017-10-04,35.85,36.7,35.6,36.35,95536,0
2017-10-05,36.55,36.55,35.7,36.1,48562,0
2017-10-06,35.8,36.4,35.55,36.25,37108,0
2017-10-09,35.85,36.625,35.85,36.35,47408,0
2017-10-10,36.6,36.7104,36.26,36.5,48185,0
2017-10-11,36.65,37,36.3,36.5,35423,0
2017-10-12,36.15,37.2,36.15,36.85,59512,0
2017-10-13,36.95,37.1,36.105,36.65,49057,0
2017-10-16,36.6,36.6,36.2,36.45,37421,0
2017-10-17,36.35,36.6,36.062,36.45,30536,0
2017-10-18,36.4,37,36.25,36.7,19768,0
2017-10-19,36.35,37,36.03,36.55,38383,0
2017-10-20,36.55,37,36.35,36.7,40809,0
2017-10-23,36.8,36.8,35.8,35.85,68536,0
2017-10-24,36.2,36.39,35.05,36.1,111240,0
2017-10-25,35.9,36.1,33.4,33.95,102361,0
2017-10-26,34.25,34.4,32.55,32.85,50083,0
2017-10-27,33.8968,36.125,33.15,35.3,168581,0
2017-10-30,34.85,35.7,34.45,35.25,86366,0
2017-10-31,35.25,36.1,34.8,35.7,71167,0
2017-11-01,36.15,36.15,34.65,35.3,72692,0
2017-11-02,35.35,36.05,35.1,35.85,51852,0
2017-11-03,35.6,36.85,35.3,36.65,52484,0
2017-11-06,36.55,37.35,36.15,37.15,49472,0
2017-11-07,37.25,37.5,36.3325,37.2,117534,0
2017-11-08,36.95,37.45,35.65,36.3,48301,0
2017-11-09,35.75,36.3,34.616,35.35,48967,0
2017-11-10,35,35.95,34.95,35.5,31736,0
