Date,Open,High,Low,Close,Volume,OpenInt
2010-08-10,50.15,50.15,50.03,50.12,6000,0
2010-08-11,48.8,48.8,48.7,48.7,330,0
2010-08-13,48.63,48.64,48.62,48.64,20000,0
2010-08-16,47.95,47.95,47.92,47.92,10400,0
2010-08-17,48.35,48.39,48.35,48.39,14000,0
2010-08-18,47.97,48.55,47.97,48.49,2410,0
2010-08-19,48.02,48.02,47.91,47.91,10400,0
2010-08-20,48.15,48.31,48.15,48.31,11700,0
2010-08-23,48.75,48.75,48.2,48.2,10800,0
2010-08-24,47.12,47.39,47.12,47.39,9580,0
2010-08-25,46.98,47.82,46.98,47.82,10050,0
2010-08-26,48,48,47.81,47.81,980,0
2010-08-27,48.69,49.08,48.69,49.05,3000,0
2010-08-30,48.32,48.33,47.7,47.7,960,0
2010-08-31,47.35,47.35,47.35,47.35,6700,0
2010-09-01,48.73,48.73,48.41,48.42,3100,0
2010-09-02,48.78,48.79,48.77,48.77,2200,0
2010-09-03,49.51,49.66,49.44,49.44,1600,0
2010-09-07,48.77,48.77,48.3,48.3,3500,0
2010-09-08,49.05,49.05,48.86,48.91,1800,0
2010-09-09,49.82,49.98,49.79,49.98,6220,0
2010-09-10,50.43,50.49,50.4,50.4,1090,0
2010-09-13,49.74,49.74,49.65,49.65,200,0
2010-09-14,48.91,48.91,48.87,48.87,1000,0
2010-09-15,49.21,49.21,49.21,49.21,186,0
2010-09-16,49.58,49.89,49.54,49.67,912,0
2010-09-17,49.18,49.37,49.18,49.37,1098,0
2010-09-20,49.23,49.23,48.9,48.9,439,0
2010-09-21,48.62,48.62,48.32,48.32,1500,0
2010-09-22,47.11,47.11,47.01,47.01,1281,0
2010-09-23,47.23,47.24,47.23,47.24,500,0
2010-09-24,47.81,47.85,47.7,47.85,11900,0
2010-09-27,46.85,46.85,46.85,46.85,300,0
2010-09-28,46.36,46.36,46.17,46.23,1800,0
2010-09-29,46.53,46.53,46.53,46.53,500,0
2010-09-30,46.74,46.8,46.64,46.64,37722,0
2010-10-01,46.71,46.71,46.71,46.71,112,0
2010-10-04,46.12,46.12,46.12,46.12,222,0
2010-10-05,45.88,45.88,45.88,45.88,228,0
2010-10-06,44.76,45.23,44.76,45.23,433,0
2010-10-07,45.13,45.21,45.03,45.15,44235,0
2010-10-08,44.79,44.96,44.7,44.96,1800,0
2010-10-11,44.82,44.85,44.81,44.85,4200,0
2010-10-12,44.71,45.2,44.71,45.2,322,0
2010-10-13,45.14,45.14,45.11,45.11,900,0
2010-10-14,45.42,45.87,45.42,45.87,13922,0
2010-10-15,46.18,46.18,46.12,46.15,11700,0
2010-10-18,45.9,45.9,45.59,45.59,1422,0
2010-10-19,45.79,45.82,45.33,45.33,16628,0
2010-10-20,45.78,45.78,45.41,45.47,11400,0
2010-10-21,46.04,46.04,46.04,46.04,333,0
2010-10-25,45.52,45.99,45.52,45.99,1400,0
2010-10-26,46.87,47.16,46.81,47.16,4013,0
2010-10-27,47.77,47.83,47.77,47.83,900,0
2010-10-29,46.42,46.42,46.35,46.38,2500,0
2010-11-01,46.33,46.33,46.33,46.33,300,0
2010-11-02,45.9,46.11,45.9,46.11,6100,0
2010-11-03,45.54,45.72,45.41,45.41,1700,0
2010-11-04,44.47,44.47,44.11,44.22,1515,0
2010-11-05,44.84,44.91,44.7,44.8,22600,0
2010-11-08,44.5,44.85,44.5,44.85,1100,0
2010-11-09,45.14,45.73,45.14,45.73,10200,0
2010-11-10,46.4,46.4,46.39,46.39,614,0
2010-11-11,45.75,45.75,45.75,45.75,100,0
2010-11-12,45.92,46.9,45.92,46.9,6180,0
2010-11-15,47.72,48.37,47.68,48.37,13954,0
2010-11-16,48.2,48.85,45.9,47.96,36541,0
2010-11-17,47.9,48.25,47.8,48.19,4143,0
2010-11-18,49.09,49.09,48.71,48.71,783,0
2010-11-19,48.85,48.9,48.71,48.79,10073,0
2010-11-22,48.39,48.39,48.14,48.14,1330,0
2010-11-23,47.21,47.66,47.19,47.53,22408,0
2010-11-24,48.29,49.17,48.22,49.1,43497,0
2010-11-26,48.79,48.86,48.61,48.61,5769,0
2010-11-29,48.12,48.53,48.12,48.34,10573,0
2010-11-30,47.56,48.21,47.37,48.18,34409,0
2010-12-01,49.63,50.01,49.4,49.64,31537,0
2010-12-02,49.95,50.29,49.67,50.25,17109,0
2010-12-03,49.2,49.76,49.2,49.65,23753,0
2010-12-06,49.34,49.46,49.07,49.09,1494,0
2010-12-07,50.2,51.72,50.2,51.5,58023,0
2010-12-08,52.57,53.28,52.33,52.5,281734,0
2010-12-09,52.21,53,51.96,52.57,121312,0
2010-12-10,52.74,53.57,52.73,53.57,76885,0
2010-12-13,53.72,53.85,52.52,52.88,63076,0
2010-12-14,53.34,54.72,53.18,54.58,49774,0
2010-12-15,54.12,55.07,53.84,54.93,56713,0
2010-12-16,54.88,55.56,54.35,54.35,60718,0
2010-12-17,54.11,54.24,53.04,53.18,42318,0
2010-12-20,52.95,53.65,52.51,53.28,49412,0
2010-12-21,53.17,53.76,53.11,53.12,48008,0
2010-12-22,53.12,53.86,53.12,53.62,16661,0
2010-12-23,53.91,54.28,53.91,54.23,10277,0
2010-12-27,54.45,54.52,53.62,53.62,26696,0
2010-12-28,53.83,54.98,53.83,54.98,7620,0
2010-12-29,54.79,54.95,53.25,53.25,9382,0
2010-12-30,53.75,54.13,53.47,53.55,50970,0
2010-12-31,53.67,56.15,50.31,52.17,7580,0
2011-01-03,54.05,54.31,53.19,53.29,45347,0
2011-01-04,53.14,53.2,52.69,53.05,12549,0
2011-01-05,54.08,54.74,54.05,54.43,17306,0
2011-01-06,54.1,54.1,53.7,53.71,5123,0
2011-01-07,53.45,53.48,52.37,52.64,43793,0
2011-01-10,52.3,52.6,52.16,52.16,42942,0
2011-01-11,52.28,52.94,52.28,52.79,31060,0
2011-01-12,53.28,53.54,52.74,52.87,64643,0
2011-01-13,52.83,52.83,52.02,52.02,14713,0
2011-01-14,51.71,52.37,51.51,52.28,54204,0
2011-01-18,52.68,53.21,52.67,52.74,17436,0
2011-01-19,52.49,52.63,52.42,52.51,23187,0
2011-01-20,53.14,53.83,53.14,53.62,12418,0
2011-01-21,53.77,53.78,53.31,53.31,8589,0
2011-01-24,53.22,53.28,52.97,53.2,7438,0
2011-01-25,52.89,53.32,52.1,52.38,40571,0
2011-01-26,52.82,53.3,52.71,53.15,41425,0
2011-01-27,53.14,53.31,52.56,52.74,35297,0
2011-01-28,52.5,52.5,51.82,51.94,18693,0
2011-01-31,52.07,52.67,51.88,52.43,26573,0
2011-02-01,53.11,53.3,52.89,53.21,8914,0
2011-02-02,53.36,53.81,53.36,53.67,13851,0
2011-02-03,54.3,54.54,54.05,54.51,27169,0
2011-02-04,54.78,55.8,54.74,55.5,47509,0
2011-02-07,55.94,55.94,55.58,55.59,6958,0
2011-02-08,55.65,56.59,55.62,56.42,44650,0
2011-02-09,56.15,56.41,55.4,55.75,36670,0
2011-02-10,55.94,56.32,55.63,56.2,37899,0
2011-02-11,55.58,55.79,55.09,55.61,51212,0
2011-02-14,55.93,55.93,55.34,55.66,25929,0
2011-02-15,55.73,55.73,55.3,55.36,25614,0
2011-02-16,55.5,55.84,55.43,55.52,19792,0
2011-02-17,54.99,55.03,54.74,54.91,5381,0
2011-02-18,55.28,55.39,54.88,54.88,15405,0
2011-02-22,54.3,54.3,53.37,53.43,9933,0
2011-02-23,53.36,53.82,53,53.76,25366,0
2011-02-24,53.5,53.6,53.12,53.6,3199,0
2011-02-25,53.51,53.6,53.14,53.15,4772,0
2011-02-28,53.11,53.2,52.92,53.09,20006,0
2011-03-01,53.73,53.8,52.97,52.97,5725,0
2011-03-02,53.15,53.53,52.91,53.52,8255,0
2011-03-03,54.39,54.76,54.38,54.74,10796,0
2011-03-04,54.21,54.25,53.59,53.62,17585,0
2011-03-07,54.15,54.23,53.36,53.81,23356,0
2011-03-08,53.94,54.15,53.82,54.05,7949,0
2011-03-09,53.78,53.89,53.01,53.27,45818,0
2011-03-10,52.84,52.95,51.96,52.12,27277,0
2011-03-11,52,52.27,52,52.14,9718,0
2011-03-14,51.67,51.7,51.26,51.7,6625,0
2011-03-15,50.3,51.36,50.21,51.35,93845,0
2011-03-16,50.7,50.83,49.64,49.97,21040,0
2011-03-17,50.51,50.87,50.36,50.46,12481,0
2011-03-18,51.05,51.05,50.73,50.82,6304,0
2011-03-21,51.89,51.89,51.22,51.41,7733,0
2011-03-22,51.91,51.92,51.56,51.56,6463,0
2011-03-23,51.29,51.78,51.2,51.74,4367,0
2011-03-24,52,52.53,52,52.51,10051,0
2011-03-25,52.67,52.89,52.23,52.89,2292,0
2011-03-28,53.18,53.2,52.77,52.89,27919,0
2011-03-29,52.79,53.51,52.75,53.36,18675,0
2011-03-30,53.26,53.26,52.82,52.86,15635,0
2011-03-31,52.63,53.25,52.63,53.1,42292,0
2011-04-01,53.67,53.7,53.15,53.15,9733,0
2011-04-04,52.66,52.76,52.5,52.75,109676,0
2011-04-05,52.93,53.53,52.91,53.4,60231,0
2011-04-06,53.72,54.05,53.63,54.05,71966,0
2011-04-07,53.86,54.22,53.6,53.79,74351,0
2011-04-08,54.29,54.42,53.95,54.11,24341,0
2011-04-11,54.07,54.17,53.78,54,14028,0
2011-04-12,53.22,53.22,52.75,52.91,12414,0
2011-04-13,53.21,53.22,52.55,52.59,13000,0
2011-04-14,52.35,52.94,52.18,52.93,19668,0
2011-04-15,52.11,52.11,51.89,51.98,25087,0
2011-04-18,51.93,52.06,51.36,51.51,94605,0
2011-04-19,51.5,51.57,51.18,51.4,38285,0
2011-04-20,51.59,51.9,51.59,51.89,17426,0
2011-04-21,51.71,51.77,51.43,51.71,18053,0
2011-04-25,51.58,51.6,51.22,51.27,15229,0
2011-04-26,51.04,51.12,50.63,50.64,50426,0
2011-04-27,51.11,51.43,50.79,50.79,77901,0
2011-04-28,50.38,50.62,50.07,50.31,78657,0
2011-04-29,50.48,50.51,50,50,82590,0
2011-05-02,50.16,50.22,49.66,49.93,19431,0
2011-05-03,49.65,49.81,49.6,49.7,30937,0
2011-05-04,49.6,49.68,49.18,49.33,24307,0
2011-05-05,49.06,49.11,48.59,48.67,25262,0
2011-05-06,49.18,49.18,48.26,48.54,68613,0
2011-05-09,48.4,48.47,48.13,48.27,34556,0
2011-05-10,48.42,48.85,48.4,48.85,516264,0
2011-05-11,48.9,49.1,48.21,48.31,78471,0
2011-05-12,48.27,48.8,48.13,48.57,34681,0
2011-05-13,48.32,48.32,47.8,48.14,23836,0
2011-05-16,48.03,48.27,47.76,47.76,14134,0
2011-05-17,47.48,47.66,47.29,47.43,165767,0
2011-05-18,47.6,48.2,47.54,48.16,49844,0
2011-05-19,48.63,48.77,47.95,47.98,126962,0
2011-05-20,47.9,47.93,47.68,47.7,21243,0
2011-05-23,47.09,47.52,47.04,47.43,483861,0
2011-05-24,47.65,47.77,47.25,47.35,20596,0
2011-05-25,47.11,47.38,47.1,47.21,8740,0
2011-05-26,46.95,46.95,46.36,46.36,8238,0
2011-05-27,46.42,46.42,46.19,46.2,10685,0
2011-05-31,46.47,46.57,45.97,46.05,27378,0
2011-06-01,45.57,45.6,44.85,44.85,70556,0
2011-06-02,45.32,45.64,45.02,45.64,17953,0
2011-06-03,44.61,45.19,44.61,45.08,5673,0
2011-06-06,45.42,45.42,44.94,45.03,12963,0
2011-06-07,45.33,45.64,44.83,44.85,23217,0
2011-06-08,44.75,44.75,44.21,44.41,36679,0
2011-06-09,44.4,45.32,44.4,45.16,54348,0
2011-06-10,44.82,44.82,44.47,44.79,8657,0
2011-06-13,45.2,45.2,44.55,44.98,15985,0
2011-06-14,45.96,46.22,45.93,46.12,11757,0
2011-06-15,45.34,45.69,44.43,44.52,26756,0
2011-06-16,44.18,44.33,43.83,44.15,30604,0
2011-06-17,44.27,44.38,44.11,44.14,278682,0
2011-06-20,43.99,44.49,43.99,44.26,4015,0
2011-06-21,44.4,44.68,44.25,44.52,18025,0
2011-06-22,44.08,44.57,44.01,44.52,5122,0
2011-06-23,43.74,43.75,43.47,43.74,7889,0
2011-06-24,43.67,43.67,42.88,43.06,5820,0
2011-06-27,42.82,43.57,42.8,43.44,8513,0
2011-06-28,43.73,45.08,43.73,44.9,12629,0
2011-06-29,45.25,45.93,45.22,45.79,10246,0
2011-06-30,45.49,46.97,45.49,46.54,17584,0
2011-07-01,46.35,47.16,46.33,46.85,20528,0
2011-07-05,46.27,46.32,45.85,45.85,14013,0
2011-07-06,45.5,45.71,45.25,45.53,17784,0
2011-07-07,46.23,46.43,46.16,46.22,28099,0
2011-07-08,44.82,44.82,44.33,44.52,26425,0
2011-07-11,43.81,43.86,43.34,43.43,34642,0
2011-07-12,43.22,43.61,43.1,43.11,13779,0
2011-07-13,43.39,43.6,42.86,42.86,63389,0
2011-07-14,43.39,43.63,43.22,43.63,9634,0
2011-07-15,43.75,43.75,42.88,42.96,8564,0
2011-07-18,42.81,43.07,42.62,42.94,13639,0
2011-07-19,43.19,43.29,42.63,42.63,26760,0
2011-07-20,42.96,43.32,42.94,43.32,6846,0
2011-07-21,43.52,44.47,43.43,44.05,16450,0
2011-07-22,43.64,43.89,43.64,43.68,16294,0
2011-07-25,44.07,44.12,43.34,43.98,60864,0
2011-07-26,43.88,43.88,43.3,43.36,30056,0
2011-07-27,43.57,44,43.39,43.74,7520,0
2011-07-28,43.3,43.55,43.25,43.49,432310,0
2011-07-29,42.53,42.55,41.44,41.69,481741,0
2011-08-01,41.79,41.79,40.84,41.26,18874,0
2011-08-02,40.8,40.91,39.9,39.97,38431,0
2011-08-03,40.08,40.19,39.65,40,53512,0
2011-08-04,39.8,39.8,38.22,38.28,92462,0
2011-08-05,39.61,40.28,38.82,40.02,20588,0
2011-08-08,38.88,40.48,37.66,37.9,66161,0
2011-08-09,38.43,38.66,34.72,36.98,29728,0
2011-08-10,35.85,36.34,35.4,35.4,78170,0
2011-08-11,36.22,37.19,35.88,37.05,45235,0
2011-08-12,36.57,36.71,36.1,36.23,22697,0
2011-08-15,36.33,36.67,35.15,36.67,33837,0
2011-08-16,36.65,36.65,35.78,35.96,31598,0
2011-08-17,35.82,36.22,35.38,35.38,50889,0
2011-08-18,34.49,35.01,33.91,34.78,25732,0
2011-08-19,35.07,35.23,34.8,34.8,15243,0
2011-08-22,35.46,35.57,35.04,35.04,27350,0
2011-08-23,35.35,35.58,34.84,35.58,47664,0
2011-08-24,36,36.87,36,36.87,17285,0
2011-08-25,36.36,36.55,35.81,36.06,7125,0
2011-08-26,35.45,35.91,35.24,35.65,27950,0
2011-08-29,36.51,36.51,36.21,36.39,14570,0
2011-08-30,35.67,35.7,35.23,35.55,12957,0
2011-08-31,35.5,36.04,35.5,36.04,9734,0
2011-09-01,35.66,36.43,35.13,35.19,42238,0
2011-09-02,34.45,34.61,34.21,34.37,13341,0
2011-09-06,34.01,34.38,33.88,34.25,16880,0
2011-09-07,34.58,34.79,34.4,34.76,4990,0
2011-09-08,34.4,34.66,34.18,34.22,38786,0
2011-09-09,33.83,34.05,33.35,33.54,45970,0
2011-09-12,33.7,34.12,33.63,34.12,35955,0
2011-09-13,34.08,34.55,34.08,34.35,25250,0
2011-09-14,34.3,34.72,34.14,34.51,26766,0
2011-09-15,35.55,35.75,35.25,35.29,55915,0
2011-09-16,35.71,35.71,35.06,35.12,28729,0
2011-09-19,34.06,34.16,33.79,34.13,31697,0
2011-09-20,33.91,34.17,33.89,33.93,11700,0
2011-09-21,33.72,34.21,33.41,33.62,13588,0
2011-09-22,32.77,32.89,32.25,32.54,41437,0
2011-09-23,32.91,33.63,32.84,33.54,58695,0
2011-09-26,33.88,34.28,33.65,34.19,45016,0
2011-09-27,34.94,35.23,34.89,34.9,31584,0
2011-09-28,34.96,35.62,34.96,34.96,12144,0
2011-09-29,35.27,35.38,34.66,35.02,44200,0
2011-09-30,34.2,34.6,34.2,34.33,14200,0
2011-10-03,34.15,34.2,33.26,33.4,28323,0
2011-10-04,33.02,33.92,32.91,33.92,11355,0
2011-10-05,34.05,34.57,34.05,34.43,23444,0
2011-10-06,34.82,35.35,34.82,35.35,13750,0
2011-10-07,36.14,36.48,35.79,36.05,51020,0
2011-10-10,36.96,37.71,36.96,37.39,30091,0
2011-10-11,37,37.22,36.89,36.94,6387,0
2011-10-12,37.39,38,36.03,37.17,10589,0
2011-10-13,36.8,36.8,36.32,36.53,4954,0
2011-10-14,37.3,37.33,36.87,37.21,5525,0
2011-10-17,36.87,36.87,36.35,36.36,8765,0
2011-10-18,36,36.57,36,36.36,2337,0
2011-10-19,36.26,36.47,36.02,36.11,2060,0
2011-10-20,36.26,36.44,35.95,35.95,5380,0
2011-10-21,36.74,36.76,36.29,36.49,2350,0
2011-10-24,36.66,36.81,36.58,36.78,13112,0
2011-10-25,36.38,36.49,35.6,35.61,13600,0
2011-10-26,36,36.62,35.75,36.53,42775,0
2011-10-27,37.19,38.28,37.19,37.94,13831,0
2011-10-28,36.99,37.42,36.99,37.2,5290,0
2011-10-31,36.16,36.16,35.39,35.41,16114,0
2011-11-01,34.28,34.64,33.88,33.88,38097,0
2011-11-02,34.31,34.36,34,34.06,3802,0
2011-11-03,34.62,34.62,34.23,34.5,10700,0
2011-11-04,34.24,34.25,34.14,34.14,590,0
2011-11-07,34.21,34.24,33.53,33.96,17751,0
2011-11-08,34.07,34.72,33.95,34.65,9750,0
2011-11-09,33.66,33.96,33.31,33.59,22368,0
2011-11-10,33.83,34.68,33.77,34.08,24027,0
2011-11-11,34.48,34.75,34.48,34.75,3100,0
2011-11-14,34.26,34.33,33.81,33.95,17759,0
2011-11-15,33.85,34.22,33.64,34.14,11478,0
2011-11-16,33.83,34.06,33.79,33.81,10299,0
2011-11-17,34.02,34.16,33.33,33.43,29112,0
2011-11-18,33.81,34.26,33.81,34.18,6038,0
2011-11-21,33.71,33.89,33.67,33.89,19335,0
2011-11-22,33.9,33.94,33.53,33.53,4700,0
2011-11-23,33.56,33.6,32.94,33.03,25294,0
2011-11-25,33.77,33.8,33.66,33.72,7499,0
2011-11-28,34.66,34.7,33.62,33.68,7139,0
2011-11-29,34.19,34.45,33.69,33.95,14325,0
2011-11-30,34.63,34.77,34.29,34.6,37500,0
2011-12-01,34.73,34.82,34.38,34.54,13325,0
2011-12-02,34.84,34.84,33.95,33.95,15417,0
2011-12-05,34.56,34.69,34,34.09,20750,0
2011-12-06,34.35,34.4,34.22,34.33,13595,0
2011-12-07,33.97,34.09,33.68,33.78,27095,0
2011-12-08,33.53,33.53,33.12,33.14,90262,0
2011-12-09,33.33,33.9,33.33,33.9,16700,0
2011-12-12,33.4,33.48,33.31,33.47,21725,0
2011-12-13,33.7,33.7,32.9,33.03,23320,0
2011-12-14,32.83,32.83,32.56,32.64,17564,0
2011-12-15,32.66,32.75,32.6,32.61,15497,0
2011-12-16,32.45,32.45,31.98,32.06,31213,0
2011-12-19,32.13,32.13,31.81,31.81,4890,0
2011-12-20,32.38,32.79,32.38,32.76,17031,0
2011-12-21,32.8,33.07,32.8,33.07,2300,0
2011-12-22,32.85,33.04,32.72,33.04,4200,0
2011-12-23,33.54,33.8,33.46,33.72,14650,0
2011-12-27,33.59,33.64,33.53,33.64,15350,0
2011-12-28,33.24,33.24,32.69,32.84,19875,0
2011-12-29,32.98,32.98,32.45,32.55,11436,0
2011-12-30,32.34,32.34,32.06,32.26,41895,0
2012-01-03,32.84,32.92,32.52,32.85,25420,0
2012-01-04,32.85,33.16,32.8,33.05,21677,0
2012-01-05,32.94,32.94,32.5,32.88,7725,0
2012-01-06,32.71,32.73,32.49,32.64,22580,0
2012-01-09,32.65,32.65,32.26,32.5,17243,0
2012-01-10,32.84,32.84,32.6,32.69,10365,0
2012-01-11,32.33,32.33,31.98,32.07,21412,0
2012-01-12,32.18,32.37,32.1,32.29,25900,0
2012-01-13,31.7,31.72,31.37,31.72,45673,0
2012-01-17,31.81,31.81,31.57,31.62,21872,0
2012-01-18,31.5,32.03,31.5,31.97,32220,0
2012-01-19,32.17,32.78,32.17,32.78,9680,0
2012-01-20,33.04,33.26,32.94,33.22,14422,0
2012-01-23,33.63,33.74,33.56,33.58,14500,0
2012-01-24,33.49,33.62,33.45,33.45,11331,0
2012-01-25,33.34,33.39,31.84,32.49,43006,0
2012-01-26,31.92,31.99,31.7,31.83,434667,0
2012-01-27,31.58,31.74,31.29,31.39,54874,0
2012-01-30,30.96,31.07,30.79,31.03,33132,0
2012-01-31,31.05,31.05,30.6,30.6,40167,0
2012-02-01,30.98,31.11,30.86,30.97,22253,0
2012-02-02,30.75,30.8,30.75,30.8,4291,0
2012-02-03,31.67,31.88,31.56,31.72,56208,0
2012-02-06,31.67,31.8,31.37,31.38,2663,0
2012-02-07,32,32.28,31.97,32.15,44589,0
2012-02-08,32.25,32.35,32.07,32.18,6979,0
2012-02-09,32.36,32.72,32.36,32.49,235565,0
2012-02-10,31.95,32.02,31.7,31.77,10605,0
2012-02-13,32.09,32.12,31.77,32.08,10657,0
2012-02-14,31.85,31.94,31.65,31.78,10843,0
2012-02-15,31.77,31.84,31.37,31.61,16861,0
2012-02-16,31.87,32.37,31.83,32.28,578754,0
2012-02-17,32.67,32.68,32.3,32.3,21725,0
2012-02-21,32.65,33.03,32.61,32.77,11655,0
2012-02-22,32.63,32.66,32.2,32.2,282930,0
2012-02-23,32.31,32.43,31.97,32.06,15020,0
2012-02-24,32.04,32.09,31.99,32.09,6881,0
2012-02-27,31.51,31.98,31.4,31.59,27164,0
2012-02-28,31.38,31.52,31.19,31.49,290862,0
2012-02-29,31.46,32.12,31.46,31.91,47614,0
2012-03-01,32.63,32.72,32.38,32.41,64274,0
2012-03-02,32.03,32.03,31.71,31.76,10485,0
2012-03-05,31.92,32.01,31.87,32.01,6022,0
2012-03-06,31.47,31.47,31.31,31.47,11010,0
2012-03-07,31.64,31.64,31.53,31.6,4255,0
2012-03-08,31.77,32.19,31.68,32.03,112547,0
2012-03-09,32.15,32.38,32.13,32.22,24577,0
2012-03-12,31.9,32.22,31.86,32.22,886733,0
2012-03-13,32.53,33.12,32.42,33.09,995945,0
2012-03-14,33.78,34.76,33.78,34.64,355690,0
2012-03-15,34.66,34.78,34.4,34.64,18547,0
2012-03-16,35.32,35.39,34.84,34.86,177435,0
2012-03-19,35.04,35.75,35.04,35.54,409137,0
2012-03-20,35.42,35.88,35.25,35.62,20006,0
2012-03-21,35.26,35.3,34.87,34.9,27533,0
2012-03-22,34.52,34.7,34.43,34.7,220982,0
2012-03-23,34.31,34.39,34.05,34.29,10639,0
2012-03-26,34.29,34.62,34.13,34.28,15140,0
2012-03-27,34.04,34.04,33.53,33.6,48997,0
2012-03-28,33.56,33.74,33.52,33.74,14345,0
2012-03-29,33.4,33.88,33.24,33.27,14064,0
2012-03-30,33.23,33.87,33.1,33.78,292852,0
2012-04-02,33.48,33.53,33.24,33.48,21272,0
2012-04-03,33.26,34.48,33.18,34.48,15637,0
2012-04-04,34,34.03,33.77,33.83,69213,0
2012-04-05,33.2,33.43,33.09,33.16,27008,0
2012-04-09,31.66,31.77,31.51,31.77,60377,0
2012-04-10,31.53,31.6,30.97,31.1,30170,0
2012-04-11,31.47,31.62,31.4,31.48,7534,0
2012-04-12,31.64,31.82,31.58,31.8,13774,0
2012-04-13,31.27,31.27,31.08,31.12,20168,0
2012-04-16,31.23,31.23,30.74,31.12,18930,0
2012-04-17,31.35,31.42,31.28,31.31,723583,0
2012-04-18,31.16,31.16,31.05,31.14,38995,0
2012-04-19,30.9,31,30.75,30.97,13215,0
2012-04-20,31.15,31.2,30.97,30.99,8621,0
2012-04-23,30.58,30.67,30.43,30.67,24766,0
2012-04-24,30.73,30.91,30.7,30.91,9161,0
2012-04-25,31.27,31.4,30.92,31.06,89238,0
2012-04-26,30.59,30.82,30.51,30.67,38884,0
2012-04-27,30.62,30.62,30.45,30.46,19654,0
2012-04-30,30.34,30.34,30.2,30.31,37261,0
2012-05-01,30.12,30.67,30.12,30.59,15483,0
2012-05-02,31.21,31.22,30.22,30.31,20913,0
2012-05-03,30.45,30.77,30.26,30.3,14564,0
2012-05-04,30.09,30.09,29.75,29.8,25373,0
2012-05-07,29.79,29.85,29.67,29.83,9867,0
2012-05-08,29.51,29.54,29.33,29.54,26766,0
2012-05-09,29.2,29.8,29.14,29.52,28699,0
2012-05-10,29.77,29.9,29.63,29.64,14988,0
2012-05-11,29.37,29.42,29.26,29.26,7082,0
2012-05-14,28.8,28.92,28.64,28.81,36680,0
2012-05-15,28.85,29,28.75,28.83,85639,0
2012-05-16,29.18,29.23,28.7,28.82,18686,0
2012-05-17,28.87,28.89,28.41,28.42,117025,0
2012-05-18,28.7,28.73,28.38,28.49,46500,0
2012-05-21,28.56,28.71,28.47,28.63,14085,0
2012-05-22,29,29.19,28.81,28.81,98097,0
2012-05-23,28.48,28.5,28.3,28.5,17071,0
2012-05-24,28.73,28.86,28.69,28.8,14844,0
2012-05-25,28.52,28.53,28.32,28.32,10533,0
2012-05-29,28.29,28.44,28.04,28.44,12098,0
2012-05-30,27.6,27.65,27.2,27.27,146398,0
2012-05-31,27.09,27.18,26.54,26.9,70830,0
2012-06-01,26.71,29.76,25.86,25.97,79631,0
2012-06-04,26.58,26.8,26.42,26.78,27084,0
2012-06-05,26.95,27.75,26.81,27.08,12477,0
2012-06-06,27.19,27.93,27.19,27.81,25709,0
2012-06-07,27.8,27.8,27.51,27.52,16279,0
2012-06-08,26.94,27.54,26.94,27.46,26047,0
2012-06-11,27.45,27.45,27,27.09,14264,0
2012-06-12,27.48,27.85,26.83,27.83,21028,0
2012-06-13,27.6,27.66,27.22,27.28,9657,0
2012-06-14,27.39,27.74,27,27.72,9655,0
2012-06-15,27.2,27.23,27,27.1,11357,0
2012-06-18,27.08,27.29,27.08,27.15,5232,0
2012-06-19,27.47,27.73,27.42,27.54,12557,0
2012-06-20,27.97,28.26,27.68,27.91,25606,0
2012-06-21,27.83,27.83,27.5,27.66,43702,0
2012-06-22,28.1,28.14,28,28.1,9449,0
2012-06-25,27.61,27.64,27.38,27.44,21133,0
2012-06-26,27.78,27.78,27.47,27.64,11344,0
2012-06-27,27.51,27.73,27.43,27.45,28514,0
2012-06-28,26.98,27.11,26.83,26.99,46516,0
2012-06-29,27.76,27.77,27.55,27.55,52862,0
2012-07-02,26.51,27.93,26.13,26.97,21918,0
2012-07-03,26.91,27.87,26.91,27.3,10418,0
2012-07-05,27.08,27.15,26.85,26.93,21399,0
2012-07-06,26.52,26.52,26.38,26.42,19999,0
2012-07-09,26.38,26.39,26.2,26.21,16523,0
2012-07-10,26.33,26.33,26.13,26.17,9377,0
2012-07-11,26.12,26.34,25.8,26.34,28148,0
2012-07-12,26.1,26.17,26,26.08,11499,0
2012-07-13,26.2,26.34,26.17,26.17,39623,0
2012-07-16,25.79,25.9,25.66,25.88,136900,0
2012-07-17,25.92,26.23,25.92,26.18,7562,0
2012-07-18,26.04,26.07,25.94,26.07,12465,0
2012-07-19,26.19,26.27,26.05,26.22,15313,0
2012-07-20,25.89,25.91,25.7,25.75,8905,0
2012-07-23,25.44,25.59,25.37,25.58,17492,0
2012-07-24,25.74,25.74,25.25,25.32,14655,0
2012-07-25,25.3,25.49,25.25,25.28,64112,0
2012-07-26,25.56,25.7,25.53,25.66,7058,0
2012-07-27,26.23,26.93,26.23,26.53,17204,0
2012-07-30,26.51,26.56,26.12,26.13,9369,0
2012-07-31,25.86,26.23,25.86,25.95,4504,0
2012-08-01,26.34,26.64,26.03,26.49,11126,0
2012-08-02,26.04,26.11,25.9,25.97,17177,0
2012-08-03,26.64,27,26.57,26.85,21947,0
2012-08-06,26.71,26.73,26.51,26.7,14990,0
2012-08-07,27.29,27.52,27.24,27.36,12950,0
2012-08-08,27.29,27.63,26.64,27.54,7610,0
2012-08-09,27.81,27.84,27.49,27.53,47546,0
2012-08-10,27.1,27.38,27.1,27.33,56808,0
2012-08-13,27.16,27.31,27.09,27.31,310342,0
2012-08-14,27.94,27.97,27.73,27.92,11990,0
2012-08-15,28.17,28.63,28.17,28.6,22319,0
2012-08-16,28.54,29,28.44,28.91,32986,0
2012-08-17,28.67,28.72,28.52,28.68,27612,0
2012-08-20,28.71,28.75,28.45,28.61,89310,0
2012-08-21,28.74,29,28.5,28.54,28646,0
2012-08-22,28.07,28.09,27.5,27.5,7049,0
2012-08-23,27.23,27.34,27.14,27.25,15714,0
2012-08-24,27.05,27.39,27.05,27.39,28808,0
2012-08-27,27.12,27.15,27.02,27.07,26952,0
2012-08-28,26.97,27.02,26.75,26.93,16617,0
2012-08-29,26.95,27.24,26.95,27.07,26026,0
2012-08-30,26.68,26.72,26.5,26.64,10087,0
2012-08-31,26.62,26.62,25.8,25.81,13202,0
2012-09-04,26.07,26.25,25.93,26.22,149014,0
2012-09-05,26.25,26.32,26.09,26.29,11846,0
2012-09-06,26.84,27.16,26.84,27.07,14154,0
2012-09-07,26.15,26.83,26.15,26.83,11396,0
2012-09-10,26.9,26.97,26.73,26.73,8686,0
2012-09-11,26.92,27.05,26.8,26.99,8790,0
2012-09-12,27.52,27.62,27.45,27.5,111260,0
2012-09-13,27.11,27.5,26.92,26.97,38510,0
2012-09-14,27.69,28.27,27.69,28.14,14271,0
2012-09-17,27.98,28,27.82,27.96,7200,0
2012-09-18,27.45,27.66,27.37,27.66,14713,0
2012-09-19,27.33,27.59,27.33,27.49,12764,0
2012-09-20,27,27.49,26.96,27.42,30491,0
2012-09-21,27.29,27.32,27.06,27.08,331284,0
2012-09-24,26.81,26.83,26.75,26.79,13472,0
2012-09-25,26.76,26.89,26.46,26.47,16620,0
2012-09-26,26.2,26.23,25.95,25.95,15626,0
2012-09-27,26.22,26.22,26.06,26.15,10909,0
2012-09-28,25.95,26.19,25.85,26.08,17056,0
2012-10-01,26.11,26.22,25.92,26,9389,0
2012-10-02,26.18,26.18,25.92,25.98,10587,0
2012-10-03,25.99,26,25.8,25.81,10904,0
2012-10-04,26.04,26.25,25.92,26.25,7903,0
2012-10-05,26.76,26.82,26.7,26.82,17494,0
2012-10-08,26.33,26.46,26.33,26.46,9153,0
2012-10-09,26.68,26.69,26.52,26.63,9026,0
2012-10-10,26.81,26.92,26.33,26.45,13377,0
2012-10-11,26.86,26.86,26.38,26.4,5340,0
2012-10-12,26.3,26.37,26.16,26.31,17953,0
2012-10-15,26.33,26.44,26.26,26.42,12046,0
2012-10-16,26.67,26.92,26.67,26.92,27564,0
2012-10-17,27.34,27.83,27.34,27.8,85664,0
2012-10-18,27.66,28.02,27.66,27.99,15318,0
2012-10-19,27.75,27.75,27.41,27.54,29833,0
2012-10-22,27.8,27.96,27.74,27.96,6348,0
2012-10-23,27.59,27.59,27.42,27.42,8903,0
2012-10-24,27.76,27.76,27.44,27.53,10568,0
2012-10-25,28.2,28.26,27.91,28.07,6873,0
2012-10-26,27.49,27.6,27.25,27.25,22545,0
2012-10-31,27,27,26.61,26.77,23722,0
2012-11-01,26.98,26.98,26.29,26.93,8317,0
2012-11-02,27.24,27.24,26.88,26.9,10818,0
2012-11-05,26.53,26.56,26.46,26.53,8642,0
2012-11-06,26.67,27.13,26.63,27.13,18672,0
2012-11-07,25.95,26.06,25.83,26.06,20116,0
2012-11-08,26.06,26.06,25.54,25.54,12999,0
2012-11-09,25.63,25.78,25.57,25.59,7145,0
2012-11-12,25.6,25.61,25.52,25.61,20783,0
2012-11-13,25.43,25.48,25.27,25.41,16412,0
2012-11-14,25.69,25.69,25.36,25.36,58671,0
2012-11-15,25.58,25.6,25.28,25.36,12838,0
2012-11-16,25.4,25.4,25.01,25.29,18300,0
2012-11-19,25.61,25.61,25.54,25.57,13795,0
2012-11-20,25.78,25.99,25.76,25.99,10767,0
2012-11-21,26.23,26.34,26.17,26.2,11161,0
2012-11-23,26.22,26.27,26.18,26.27,7989,0
2012-11-26,25.88,26,25.82,25.98,13987,0
2012-11-27,25.95,25.95,25.72,25.74,31990,0
2012-11-28,25.51,25.51,25.3,25.47,24755,0
2012-11-29,25.52,25.52,25.33,25.4,10568,0
2012-11-30,25.28,25.36,25.26,25.28,17450,0
2012-12-03,25.52,25.52,25.44,25.45,8275,0
2012-12-04,25.35,25.35,25.25,25.31,17072,0
2012-12-05,25.11,25.14,24.99,25.08,9749,0
2012-12-06,25.02,25.02,24.81,25.01,14002,0
2012-12-07,25.25,25.36,25.24,25.35,14604,0
2012-12-10,25.15,25.33,25.15,25.3,6518,0
2012-12-11,25.48,25.63,25.48,25.55,8937,0
2012-12-12,25.66,27.14,25.55,26.01,22605,0
2012-12-13,26.24,26.44,26.17,26.4,21828,0
2012-12-14,26.25,26.3,26.23,26.29,11126,0
2012-12-17,26.48,26.88,26.48,26.88,17447,0
2012-12-18,26.92,27.44,26.92,27.31,81232,0
2012-12-19,27.03,27.21,26.92,27.15,70263,0
2012-12-20,26.89,27.1,26.84,27.07,159129,0
2012-12-21,26.62,26.76,26.6,26.76,12312,0
2012-12-24,26.82,26.93,26.79,26.79,9555,0
2012-12-26,26.74,26.74,26.55,26.57,10538,0
2012-12-27,26.59,26.59,26.06,26.31,10163,0
2012-12-28,26.1,26.16,25.88,26.12,29083,0
2012-12-31,26,26.85,26,26.75,15727,0
2013-01-02,27.11,27.19,27.02,27.17,22022,0
2013-01-03,27.27,27.81,27.11,27.81,19191,0
2013-01-04,27.93,28.02,27.13,27.79,28790,0
2013-01-07,27.78,27.87,27.7,27.71,17216,0
2013-01-08,27.55,27.55,27.39,27.41,61116,0
2013-01-09,27.36,27.45,27.18,27.31,16620,0
2013-01-10,27.62,27.73,27.47,27.66,31892,0
2013-01-11,27.88,27.93,27.25,27.31,18690,0
2013-01-14,27.12,27.25,27.12,27.21,6899,0
2013-01-15,26.86,27.01,26.8,27.01,20274,0
2013-01-16,26.86,26.92,26.8,26.8,94310,0
2013-01-17,27.35,27.52,27.26,27.39,1269310,0
2013-01-18,27.15,27.21,26.99,27.1,23324,0
2013-01-22,27.3,27.31,26.87,26.9,14666,0
2013-01-23,26.85,26.89,26.81,26.89,4100,0
2013-01-24,27.16,27.16,26.97,27.08,6278,0
2013-01-25,27.61,28.06,27.61,28.02,16276,0
2013-01-28,28.45,28.45,28.19,28.19,48679,0
2013-01-29,28.16,28.37,28,28.28,11620,0
2013-01-30,28.4,28.49,28.19,28.19,10197,0
2013-01-31,27.81,28.27,27.81,28.17,15745,0
2013-02-01,27.5,28.55,27.36,28.48,14588,0
2013-02-04,28.15,28.15,27.64,27.81,28330,0
2013-02-05,28.17,28.27,28.12,28.14,8573,0
2013-02-06,27.86,27.94,27.69,27.71,17591,0
2013-02-07,27.7,27.7,27.4,27.57,17817,0
2013-02-08,27.81,27.85,27.55,27.55,173504,0
2013-02-11,27.66,27.68,27.56,27.63,4544,0
2013-02-12,27.98,27.98,27.78,27.9,12363,0
2013-02-13,28.38,28.42,28.18,28.36,15800,0
2013-02-14,28.15,28.2,27.78,27.79,11950,0
2013-02-15,27.97,28.1,27.89,27.89,8808,0
2013-02-19,27.7,28.1,27.7,28.1,5270,0
2013-02-20,28.08,28.08,27.83,27.83,16400,0
2013-02-21,27.47,27.54,27.24,27.54,6254,0
2013-02-22,27.43,27.43,27.31,27.36,15147,0
2013-02-25,27.67,27.67,26.36,26.36,20419,0
2013-02-26,26.35,26.47,26.17,26.45,10748,0
2013-02-27,26.08,27.19,26.08,27.19,13729,0
2013-02-28,26.32,26.48,26.3,26.31,13778,0
2013-03-01,25.98,26.09,25.93,26.03,31018,0
2013-03-04,26.11,26.25,26.04,26.2,11966,0
2013-03-05,26.4,26.51,26.36,26.37,14570,0
2013-03-06,26.81,26.81,26.64,26.74,8759,0
2013-03-07,27.07,27.4,27.07,27.37,10837,0
2013-03-08,28.14,28.14,27.86,27.99,94982,0
2013-03-11,27.8,28.02,27.8,28.02,9498,0
2013-03-12,27.71,27.73,27.56,27.65,16826,0
2013-03-13,27.79,27.92,27.67,27.69,19400,0
2013-03-14,28.12,28.12,27.57,27.63,5768,0
2013-03-15,27.5,27.5,27.12,27.15,27623,0
2013-03-18,26.67,26.83,26.65,26.7,11294,0
2013-03-19,26.51,26.51,26.11,26.35,22815,0
2013-03-20,26.66,26.7,26.44,26.7,529200,0
2013-03-21,26.36,26.53,26.36,26.48,104817,0
2013-03-22,26.44,26.56,26.31,26.39,5603,0
2013-03-25,26.53,26.57,26.14,26.24,10595,0
2013-03-26,26.55,26.55,26.08,26.15,17304,0
2013-03-27,25.62,25.66,25.4,25.6,52333,0
2013-03-28,25.62,25.86,25.52,25.86,14693,0
2013-04-01,25.81,25.83,25.41,25.55,40278,0
2013-04-02,25.82,25.87,25.77,25.83,22191,0
2013-04-03,25.5,25.5,25.14,25.23,16163,0
2013-04-04,25.05,25.05,24.7,24.76,27486,0
2013-04-05,24.3,24.47,24.16,24.47,27866,0
2013-04-08,24.54,24.82,24.38,24.79,9480,0
2013-04-09,24.54,24.76,24.54,24.72,22268,0
2013-04-10,25,25.23,25,25.23,15923,0
2013-04-11,25.09,25.18,25.01,25.12,10617,0
2013-04-12,24.57,24.76,24.47,24.52,13863,0
2013-04-15,24.49,24.56,24.39,24.39,7821,0
2013-04-16,24.67,24.69,24.55,24.61,7521,0
2013-04-17,24.61,24.61,24.2,24.39,10871,0
2013-04-18,24.31,24.39,24.3,24.3,10985,0
2013-04-19,24.44,24.56,24.44,24.44,6906,0
2013-04-22,24.27,24.41,24.27,24.39,4281,0
2013-04-23,24.21,24.44,23.94,24.44,680942,0
2013-04-24,24.4,24.4,24.26,24.34,23015,0
2013-04-25,24.56,24.56,24.46,24.46,3476,0
2013-04-26,24.05,24.12,23.9,23.96,11842,0
2013-04-29,23.86,23.95,23.83,23.9,7519,0
2013-04-30,23.7,24.01,23.57,23.98,11561,0
2013-05-01,23.73,23.76,23.55,23.66,18648,0
2013-05-02,23.69,23.73,23.6,23.65,9937,0
2013-05-03,24.34,24.76,24.27,24.66,10925,0
2013-05-06,24.64,24.89,24.64,24.82,7523,0
2013-05-07,24.94,25,24.86,24.96,7749,0
2013-05-08,24.84,24.85,24.66,24.78,7098,0
2013-05-09,24.76,24.85,24.5,24.85,14034,0
2013-05-10,25.11,25.78,25.11,25.54,24853,0
2013-05-13,25.71,25.8,25.68,25.78,7129,0
2013-05-14,25.58,26.17,25.55,26.17,23215,0
2013-05-15,25.8,26.13,25.69,25.9,8876,0
2013-05-16,25.16,25.24,25.12,25.24,11000,0
2013-05-17,25.42,25.9,25.39,25.88,8900,0
2013-05-20,25.69,26.1,25.43,25.89,116761,0
2013-05-21,26.15,26.15,25.68,25.68,6436,0
2013-05-22,25.28,26.73,25.28,26.7,42410,0
2013-05-23,26.33,26.74,26.33,26.49,7978,0
2013-05-24,26.45,26.62,26.17,26.62,8095,0
2013-05-28,26.99,27.88,26.99,27.88,71453,0
2013-05-29,27.45,27.94,27.41,27.42,41220,0
2013-05-30,27.51,27.59,27.4,27.48,10747,0
2013-05-31,27.28,28.32,27.28,27.84,32150,0
2013-06-03,28.16,28.45,27.04,27.58,8650,0
2013-06-04,27.81,27.94,27.66,27.81,10622,0
2013-06-05,27.59,27.6,27.3,27.39,7365,0
2013-06-06,27.48,27.57,26.5,27.11,3325,0
2013-06-07,27.63,28.23,27.5,28.23,20221,0
2013-06-10,28.45,28.8,28.39,28.52,63046,0
2013-06-11,29,29.15,28.29,28.29,58232,0
2013-06-12,28.69,28.76,28.24,28.76,25297,0
2013-06-13,28.42,28.44,27.66,27.71,15795,0
2013-06-14,27.4,27.45,27.2,27.26,15896,0
2013-06-17,27.24,27.82,27.24,27.75,14888,0
2013-06-18,28.14,28.17,27.77,27.92,3866,0
2013-06-19,28.27,30.16,27.93,29.96,44212,0
2013-06-20,30.44,30.83,30.19,30.43,217289,0
2013-06-21,30.73,31.81,30.66,31.75,121684,0
2013-06-24,32.94,41.07,31.8,32.44,1059419,0
2013-06-25,32.02,32.62,31.86,32.38,170063,0
2013-06-26,31.57,32.15,31.55,31.84,144147,0
2013-06-27,31.37,31.65,31.1,31.21,51991,0
2013-06-28,31.75,31.94,31.38,31.57,17676,0
2013-07-01,32.28,32.45,31.23,31.24,88201,0
2013-07-02,31.35,31.51,31.17,31.32,12642,0
2013-07-03,31.32,31.57,31.08,31.57,18099,0
2013-07-05,33.42,33.94,33.36,33.94,42161,0
2013-07-08,33.44,33.45,33,33.07,52916,0
2013-07-09,32.82,32.92,32.63,32.75,48026,0
2013-07-10,32.8,33.19,32.58,33.12,54259,0
2013-07-11,31.94,31.97,31.55,31.55,90731,0
2013-07-12,31.15,31.81,31.05,31.73,56639,0
2013-07-15,31.54,31.54,31.27,31.27,40269,0
2013-07-16,31.27,31.36,31.03,31.18,23314,0
2013-07-17,30.4,30.74,30.31,30.56,46464,0
2013-07-18,30.62,31.26,30.59,31.24,54710,0
2013-07-19,30.8,30.85,30.55,30.59,29083,0
2013-07-22,30.53,30.57,30.39,30.53,13991,0
2013-07-23,30.82,30.97,30.66,30.68,14261,0
2013-07-24,31.43,31.91,31.33,31.51,36358,0
2013-07-25,31.85,31.91,31.25,31.25,24769,0
2013-07-26,31.09,31.26,31.09,31.12,14947,0
2013-07-29,31.43,31.45,31.34,31.34,7231,0
2013-07-30,31.27,31.55,31.19,31.51,54127,0
2013-07-31,32.38,32.55,31.3,31.33,61180,0
2013-08-01,32.06,32.84,32.03,32.73,43149,0
2013-08-02,31.86,31.86,31.28,31.32,30531,0
2013-08-05,31.53,31.77,31.53,31.61,10650,0
2013-08-06,31.68,31.77,31.54,31.59,36907,0
2013-08-07,31.46,31.49,31.15,31.17,9040,0
2013-08-08,31.05,31.06,30.9,31.05,31934,0
2013-08-09,31.12,31.15,30.92,30.95,3290,0
2013-08-12,30.81,31.25,30.81,31.25,36073,0
2013-08-13,32.15,32.58,32.05,32.51,15619,0
2013-08-14,32.45,32.45,32.3,32.3,6619,0
2013-08-15,33.07,33.34,32.66,32.89,38277,0
2013-08-16,32.85,33.73,32.85,33.4,28505,0
2013-08-19,33.72,34,33.67,33.85,37481,0
2013-08-20,33.34,33.34,33.13,33.16,109238,0
2013-08-21,33.34,34.07,33.13,34.07,76192,0
2013-08-22,34.12,34.45,33.87,34.25,67397,0
2013-08-23,34.39,34.47,33.31,33.48,88872,0
2013-08-26,33.05,33.28,33.05,33.11,26674,0
2013-08-27,32.59,32.75,32.22,32.35,67009,0
2013-08-28,32.75,33.11,32.68,32.94,54711,0
2013-08-29,33.23,33.26,32.6,32.73,17336,0
2013-08-30,32.63,33.11,32.63,33.1,37974,0
2013-09-03,33.37,34.4,33.37,33.82,107850,0
2013-09-04,33.8,34.39,33.68,34.32,53923,0
2013-09-05,34.91,35.39,34.75,35.37,64738,0
2013-09-06,34.69,34.82,33.93,34.46,138302,0
2013-09-09,33.84,34.14,33.84,34.08,28007,0
2013-09-10,34.58,34.67,34.3,34.65,37031,0
2013-09-11,34.2,34.43,33.84,33.88,28640,0
2013-09-12,33.54,33.91,33.41,33.85,31999,0
2013-09-13,33.77,33.77,33.59,33.68,26088,0
2013-09-16,32.33,33.22,32.22,33.2,281620,0
2013-09-17,32.83,33.08,32.83,32.93,22675,0
2013-09-18,33.05,33.38,30.66,31.08,155142,0
2013-09-19,31.09,31.61,31.08,31.6,100805,0
2013-09-20,31.51,31.67,31.3,31.47,33146,0
2013-09-23,31.41,31.41,31.01,31.04,2779155,0
2013-09-24,30.81,30.96,30.44,30.58,36978,0
2013-09-25,30.59,30.6,30.12,30.18,46550,0
2013-09-26,30.47,30.59,30.38,30.39,5227,0
2013-09-27,30.12,30.12,29.89,30.05,17474,0
2013-09-30,29.96,30.21,29.89,29.89,17650,0
2013-10-01,30,30.32,30,30.32,29661,0
2013-10-02,29.96,30.02,29.65,29.9,19839,0
2013-10-03,30.06,30.06,29.5,29.75,8812,0
2013-10-04,29.98,30.34,29.95,30.27,32431,0
2013-10-07,29.8,30.11,29.79,30.07,19395,0
2013-10-08,30.18,30.22,29.95,30.19,40424,0
2013-10-09,30.09,30.31,30.07,30.25,13644,0
2013-10-10,30.69,30.84,30.47,30.53,27322,0
2013-10-11,30.12,30.38,30,30.38,21334,0
2013-10-14,30.28,30.91,30.18,30.8,30671,0
2013-10-15,31,31,30.46,30.72,41166,0
2013-10-16,30.95,31.06,30.06,30.06,212504,0
2013-10-17,29.55,29.57,29.19,29.37,55079,0
2013-10-18,29.18,29.4,29.14,29.36,61965,0
2013-10-21,29.45,29.61,29.45,29.52,16397,0
2013-10-22,28.87,28.87,28.51,28.58,154672,0
2013-10-23,28.58,28.58,28.18,28.49,63769,0
2013-10-24,28.37,28.74,28.34,28.72,787407,0
2013-10-25,28.62,28.62,28.37,28.45,28441,0
2013-10-28,28.52,28.57,28.4,28.54,8839,0
2013-10-29,28.62,28.62,28.31,28.31,8150,0
2013-10-30,28.2,28.72,27.89,28.58,28348,0
2013-10-31,28.36,29.05,28.3,28.8,38000,0
2013-11-01,29.07,29.59,29.07,29.56,571158,0
2013-11-04,29.29,29.3,29.12,29.25,16785,0
2013-11-05,29.61,29.96,29.59,29.75,27574,0
2013-11-06,29.47,29.47,29.23,29.27,9333,0
2013-11-07,29,29.04,28.86,28.99,11524,0
2013-11-08,30.23,30.42,30.16,30.37,42227,0
2013-11-11,30.42,30.42,30.36,30.41,15248,0
2013-11-12,30.54,30.69,30.4,30.65,37093,0
2013-11-13,30.21,30.26,29.91,30.04,26287,0
2013-11-14,29.85,29.86,29.26,29.33,21603,0
2013-11-15,29.32,29.52,29.31,29.41,25625,0
2013-11-18,29.3,29.32,28.96,28.97,43532,0
2013-11-19,29.34,29.53,29.22,29.52,21674,0
2013-11-20,29.4,30.09,29.27,30,46799,0
2013-11-21,30.33,30.51,29.9,29.98,21571,0
2013-11-22,29.9,29.9,29.63,29.63,13664,0
2013-11-25,29.58,29.58,29.48,29.51,373181,0
2013-11-26,29.43,29.43,29.05,29.18,18101,0
2013-11-27,29.53,29.82,29.48,29.48,13191,0
2013-11-29,29.65,29.75,29.56,29.62,13562,0
2013-12-02,30,30.4,29.99,30.22,40387,0
2013-12-03,29.95,30.05,29.78,30.01,18285,0
2013-12-04,30.7,30.76,30.46,30.56,26575,0
2013-12-05,30.88,30.98,30.67,30.96,34028,0
2013-12-06,31.14,31.14,30.67,30.91,37312,0
2013-12-09,30.81,30.9,30.65,30.84,41661,0
2013-12-10,30.36,30.47,30.17,30.24,27163,0
2013-12-11,30.5,30.67,30.38,30.64,18102,0
2013-12-12,31,31.2,30.9,31.14,50301,0
2013-12-13,31.01,31.13,30.98,31.06,30001,0
2013-12-16,30.79,31.15,30.74,31.06,93280,0
2013-12-17,30.98,30.98,30.6,30.61,29244,0
2013-12-18,31.07,31.5,30.36,31.12,80850,0
2013-12-19,31.81,32,31.72,31.82,85053,0
2013-12-20,31.79,31.87,31.55,31.69,42034,0
2013-12-23,31.82,32.1,31.79,32.05,172193,0
2013-12-24,32.46,32.65,32.38,32.62,43675,0
2013-12-26,32.69,32.79,32.58,32.7,26421,0
2013-12-27,32.71,32.74,32.55,32.68,43010,0
2013-12-30,32.51,32.53,32.27,32.29,66308,0
2013-12-31,32.63,32.91,32.53,32.87,78764,0
2014-01-02,32.66,32.66,32.29,32.33,23448,0
2014-01-03,32.47,32.49,32.14,32.49,17166,0
2014-01-06,32.26,32.31,31.87,32,65923,0
2014-01-07,31.95,32.03,31.74,31.83,28761,0
2014-01-08,32.3,32.58,32.29,32.55,43873,0
2014-01-09,32.37,32.54,32.19,32.22,43696,0
2014-01-10,31.4,31.41,30.86,30.98,76281,0
2014-01-13,30.84,30.85,30.49,30.61,36291,0
2014-01-14,30.82,31.18,30.74,31.13,61245,0
2014-01-15,31.64,31.65,31.31,31.34,32347,0
2014-01-16,30.98,31.05,30.89,30.98,33023,0
2014-01-17,30.96,31.09,30.69,30.7,47844,0
2014-01-21,31.02,31.02,30.77,30.88,38701,0
2014-01-22,31.26,31.38,31.15,31.34,28806,0
2014-01-23,30.77,30.81,30.22,30.39,64154,0
2014-01-24,29.89,30.12,29.6,29.91,65027,0
2014-01-27,30.14,30.29,29.81,30.26,67174,0
2014-01-28,30,30.26,29.97,29.99,36601,0
2014-01-29,29.49,29.69,29.16,29.31,216299,0
2014-01-30,29.65,29.66,29.41,29.5,22750,0
2014-01-31,29.02,29.19,28.83,28.88,40515,0
2014-02-03,29.07,29.17,28.18,28.18,210469,0
2014-02-04,28.57,28.66,28.49,28.55,26022,0
2014-02-05,28.65,28.96,28.63,28.96,11306,0
2014-02-06,29.15,29.33,29.15,29.22,16128,0
2014-02-07,29.08,29.08,28.6,28.83,16504,0
2014-02-10,28.87,28.87,28.68,28.8,9129,0
2014-02-11,29.28,29.37,29.21,29.31,12317,0
2014-02-12,29.58,29.86,29.58,29.7,9369,0
2014-02-13,29.13,29.23,28.97,29.03,17623,0
2014-02-14,29.03,29.29,29.03,29.23,2388,0
2014-02-18,28.95,28.96,28.61,28.81,18483,0
2014-02-19,28.44,29.09,28.43,29.06,11713,0
2014-02-20,29.25,29.51,29.14,29.3,47337,0
2014-02-21,29.43,29.47,29.2,29.21,3921,0
2014-02-24,29.18,29.5,29.18,29.38,25531,0
2014-02-25,28.99,28.99,28.89,28.93,11011,0
2014-02-26,28.95,28.95,28.52,28.56,13797,0
2014-02-27,28.4,28.48,28.29,28.37,13208,0
2014-02-28,28.66,28.95,28.56,28.56,10464,0
2014-03-03,28.29,28.29,27.92,27.98,25253,0
2014-03-04,28.48,28.95,28.47,28.95,21093,0
2014-03-05,29.15,29.2,28.79,28.81,6301,0
2014-03-06,29.44,29.44,29.21,29.32,15127,0
2014-03-07,29.99,30.1,29.81,29.9,58154,0
2014-03-10,29.75,29.84,29.68,29.79,16102,0
2014-03-11,29.8,29.91,29.57,29.63,22124,0
2014-03-12,29.22,29.3,29.08,29.14,20767,0
2014-03-13,29.6,29.6,28.36,28.38,36105,0
2014-03-14,28.23,28.64,28.21,28.41,30493,0
2014-03-17,28.72,28.91,28.61,28.91,8395,0
2014-03-18,28.89,28.89,28.6,28.66,12125,0
2014-03-19,28.75,30.38,28.75,30.05,33827,0
2014-03-20,30.07,30.24,30.04,30.13,25673,0
2014-03-21,30.11,30.16,29.93,29.98,13279,0
2014-03-24,30.42,30.42,29.94,30.03,41193,0
2014-03-25,30.19,30.2,29.87,30.13,17355,0
2014-03-26,29.99,29.99,29.5,29.56,5400,0
2014-03-27,29.6,29.6,29.43,29.53,6915,0
2014-03-28,29.71,30.03,29.71,29.96,3928,0
2014-03-31,30.38,30.39,29.94,29.95,14842,0
2014-04-01,30.12,30.27,30.07,30.19,6764,0
2014-04-02,30.57,30.83,30.57,30.77,31069,0
2014-04-03,30.73,30.8,30.59,30.7,13940,0
2014-04-04,30.17,30.23,29.71,29.79,37595,0
2014-04-07,29.5,29.53,29.3,29.53,19920,0
2014-04-08,29.62,29.62,29.17,29.2,12185,0
2014-04-09,29.55,29.63,29,29.1,20457,0
2014-04-10,28.95,28.95,28.1,28.47,69394,0
2014-04-11,28.16,28.39,28.12,28.24,25561,0
2014-04-14,28.52,28.64,28.36,28.57,14864,0
2014-04-15,28.65,28.74,28.15,28.49,26985,0
2014-04-16,28.78,28.85,28.68,28.82,21301,0
2014-04-17,28.97,29.81,28.97,29.68,53836,0
2014-04-21,29.5,29.59,29.36,29.57,19560,0
2014-04-22,29.8,29.88,29.69,29.69,15674,0
2014-04-23,29.48,29.49,29.2,29.38,4284,0
2014-04-24,29.44,29.53,29.21,29.43,105688,0
2014-04-25,29,29.24,28.95,29.19,3867,0
2014-04-28,29.46,29.57,29.07,29.42,8059,0
2014-04-29,29.5,29.52,29.2,29.2,5493,0
2014-04-30,29,29.13,28.7,28.75,37791,0
2014-05-01,28.8,28.81,28.25,28.47,68446,0
2014-05-02,29.08,29.08,28.1,28.42,23210,0
2014-05-05,28.65,28.65,28.18,28.55,12878,0
2014-05-06,28.45,28.58,28.3,28.4,18420,0
2014-05-07,28.37,28.38,28.07,28.21,32575,0
2014-05-08,28,28.13,27.8,27.91,53179,0
2014-05-09,27.97,28,27.9,27.96,18377,0
2014-05-12,28.13,28.32,28.1,28.3,37890,0
2014-05-13,27.92,27.94,27.76,27.79,18852,0
2014-05-14,27.49,27.49,26.87,27.14,76199,0
2014-05-15,26.98,27.16,26.45,26.76,217815,0
2014-05-16,26.96,27,26.7,26.99,307654,0
2014-05-19,26.73,27,26.53,26.99,144780,0
2014-05-20,26.78,26.83,26.54,26.61,9325,0
2014-05-21,26.92,27.03,26.8,26.83,40668,0
2014-05-22,27,27.07,26.91,27.05,17857,0
2014-05-23,26.88,26.88,26.78,26.84,15039,0
2014-05-27,26.88,26.99,26.7,26.72,11462,0
2014-05-28,26.26,26.26,25.82,25.98,52180,0
2014-05-29,25.89,26.24,25.54,26.24,54721,0
2014-05-30,26.37,26.52,26.21,26.36,25093,0
2014-06-02,26.76,27.07,26.68,26.95,30735,0
2014-06-03,27.21,27.62,27.18,27.6,39604,0
2014-06-04,27.56,27.85,27.49,27.77,21271,0
2014-06-05,27.72,27.72,27.37,27.45,16235,0
2014-06-06,27.27,27.69,27.22,27.68,12634,0
2014-06-09,27.97,28,27.85,27.89,14475,0
2014-06-10,28.11,28.15,28.03,28.15,24400,0
2014-06-11,28.03,28.05,27.92,27.93,6953,0
2014-06-12,27.85,27.88,27.38,27.38,13635,0
2014-06-13,27.98,28.13,27.63,27.66,13268,0
2014-06-16,27.7,27.85,27.61,27.69,8729,0
2014-06-17,28,28.3,28,28.27,21718,0
2014-06-18,28.02,28.24,27.59,27.65,22316,0
2014-06-19,27.27,27.94,27.2,27.65,21212,0
2014-06-20,27.94,27.97,27.65,27.82,7198,0
2014-06-23,27.45,27.72,27.42,27.7,23250,0
2014-06-24,27.45,27.65,27.3,27.3,16287,0
2014-06-25,26.88,27.08,26.74,27.03,48077,0
2014-06-26,26.8,26.87,26.63,26.79,25584,0
2014-06-27,26.55,26.7,26.45,26.65,19214,0
2014-06-30,26.63,26.85,26.58,26.64,19074,0
2014-07-01,26.9,27.04,26.79,27.03,85053,0
2014-07-02,27.37,27.59,27.34,27.5,21300,0
2014-07-03,28.16,28.16,27.8,27.84,30041,0
2014-07-07,27.78,27.78,27.58,27.64,5976,0
2014-07-08,27.24,27.25,26.99,27.11,24527,0
2014-07-09,27.29,27.47,26.84,26.85,16131,0
2014-07-10,26.39,26.7,26.27,26.67,59813,0
2014-07-11,26.43,26.54,26.29,26.49,34908,0
2014-07-14,26.65,26.87,26.65,26.81,27967,0
2014-07-15,26.79,27.13,26.59,26.95,22760,0
2014-07-16,26.99,27.05,26.88,26.93,13799,0
2014-07-17,26.5,26.72,26.04,26.11,72391,0
2014-07-18,26.31,26.57,26.2,26.45,27644,0
2014-07-21,26.37,26.47,26.08,26.43,27824,0
2014-07-22,26.33,26.57,26.23,26.29,26535,0
2014-07-23,26.16,26.32,26.1,26.27,47853,0
2014-07-24,26.68,26.86,26.59,26.86,16673,0
2014-07-25,26.54,26.62,26.35,26.41,21212,0
2014-07-28,26.52,26.72,26.35,26.56,16363,0
2014-07-29,26.3,26.58,26.27,26.32,37433,0
2014-07-30,27.02,27.4,26.92,27.27,99908,0
2014-07-31,27.55,27.63,27.13,27.3,30264,0
2014-08-01,26.85,27,26.3,26.41,57783,0
2014-08-04,26.19,26.34,26.08,26.28,41469,0
2014-08-05,26.41,26.65,26.15,26.29,23691,0
2014-08-06,25.95,26.16,25.93,26.14,46010,0
2014-08-07,26.22,26.27,25.52,25.54,64438,0
2014-08-08,25.22,25.63,25.03,25.6,61944,0
2014-08-11,25.62,25.75,25.52,25.66,31322,0
2014-08-12,25.66,25.78,25.54,25.76,65595,0
2014-08-13,25.52,25.53,25.21,25.29,66530,0
2014-08-14,24.98,25.22,24.91,25.12,85544,0
2014-08-15,25,25.16,24.18,24.68,131623,0
2014-08-18,24.92,25.05,24.86,25.04,127292,0
2014-08-19,24.79,25.22,24.77,25.16,21899,0
2014-08-20,25.26,25.72,25.22,25.64,42832,0
2014-08-21,25.53,25.59,25.32,25.47,25578,0
2014-08-22,25.53,25.92,25.45,25.58,74957,0
2014-08-25,25.53,25.7,25.5,25.53,35749,0
2014-08-26,25.27,25.74,25.24,25.47,49196,0
2014-08-27,25.22,25.32,25.07,25.15,22754,0
2014-08-28,24.85,25.07,24.81,24.93,56208,0
2014-08-29,25.04,25.07,24.83,25.04,43392,0
2014-09-02,25.47,25.72,25.43,25.7,64790,0
2014-09-03,25.91,25.96,25.57,25.62,46901,0
2014-09-04,25.63,26.07,25.61,26.02,73246,0
2014-09-05,25.53,25.91,25.41,25.86,25127,0
2014-09-08,25.61,26.13,25.51,26.1,35311,0
2014-09-09,26.4,26.5,26.28,26.38,115754,0
2014-09-10,26.71,26.72,26.53,26.69,31094,0
2014-09-11,26.48,26.81,26.45,26.8,85216,0
2014-09-12,27.13,27.34,26.98,27.3,110590,0
2014-09-15,26.96,27.1,26.95,27.03,42180,0
2014-09-16,26.94,27.08,26.78,27.02,106894,0
2014-09-17,26.73,27.48,26.51,27.43,67943,0
2014-09-18,27.65,27.72,27.52,27.55,32351,0
2014-09-19,27.37,27.55,27.2,27.23,33411,0
2014-09-22,27.08,27.09,26.75,26.82,43550,0
2014-09-23,26.73,26.81,26.54,26.59,14754,0
2014-09-24,26.65,26.93,26.52,26.91,14566,0
2014-09-25,26.69,26.69,26.21,26.21,44414,0
2014-09-26,26.58,26.79,26.58,26.64,22915,0
2014-09-29,26.12,26.28,26.12,26.25,43231,0
2014-09-30,26.36,26.37,26.18,26.37,5148,0
2014-10-01,25.8,25.84,25.24,25.24,122951,0
2014-10-02,25.28,25.62,25.06,25.61,27451,0
2014-10-03,25.92,26.2,25.71,25.71,53676,0
2014-10-06,25.71,25.72,25.25,25.35,34556,0
2014-10-07,24.95,25.14,24.58,24.64,81505,0
2014-10-08,24.47,24.72,23.9,23.98,50993,0
2014-10-09,23.96,24.2,23.87,24.16,72235,0
2014-10-10,24,24.07,23.82,23.86,35605,0
2014-10-13,23.4,23.49,23,23.01,61415,0
2014-10-14,22.87,23.11,22.7,22.72,23751,0
2014-10-15,20.8,22.07,20,21.87,304814,0
2014-10-16,21,22.35,21,22.21,177068,0
2014-10-17,22.5,22.79,22.36,22.56,48745,0
2014-10-20,22.25,22.48,22.2,22.33,19982,0
2014-10-21,22.69,22.8,22.45,22.72,29588,0
2014-10-22,22.98,23.1,22.77,22.77,18852,0
2014-10-23,23.25,23.6,23.19,23.36,43596,0
2014-10-24,23.25,23.38,23.07,23.36,40016,0
2014-10-27,23.27,23.27,23.08,23.18,4598,0
2014-10-28,23.33,23.54,23.33,23.5,7116,0
2014-10-29,23.67,24.4,23.67,24.09,61567,0
2014-10-30,23.5,24.2,23.5,23.89,9072,0
2014-10-31,24.11,24.29,24.05,24.09,8693,0
2014-11-03,24.25,24.69,24.2,24.31,38790,0
2014-11-04,24.2,24.27,23.99,24.24,16323,0
2014-11-05,24.46,24.47,24.22,24.24,15070,0
2014-11-06,24.42,24.63,24.21,24.63,35758,0
2014-11-07,24.23,24.32,23.76,23.77,19188,0
2014-11-10,23.77,24.32,23.77,24.27,9120,0
2014-11-11,24.39,24.56,24.31,24.43,7285,0
2014-11-12,23.95,24.32,23.92,24.3,21489,0
2014-11-13,24.2,24.23,24,24.04,43330,0
2014-11-14,24.2,24.22,23.7,23.84,17921,0
2014-11-17,23.7,24.08,23.65,24.04,13035,0
2014-11-18,23.83,23.99,23.81,23.9,16441,0
2014-11-19,24.09,24.28,23.85,24.2,32020,0
2014-11-20,23.7,24.07,23.7,23.97,23770,0
2014-11-21,23.86,23.86,23.79,23.81,10148,0
2014-11-24,23.89,23.97,23.52,23.52,28673,0
2014-11-25,23.51,23.66,23.12,23.21,43058,0
2014-11-26,22.99,22.99,22.8,22.96,60904,0
2014-11-28,22.79,22.79,22.5,22.5,13286,0
2014-12-01,22,22.66,21.96,22.59,76035,0
2014-12-02,23.17,23.34,23.05,23.34,29823,0
2014-12-03,23.42,23.54,23.38,23.44,37542,0
2014-12-04,23.46,23.49,23.04,23.06,37760,0
2014-12-05,23.56,24.12,23.56,23.9,121373,0
2014-12-08,23.91,23.99,23.34,23.56,54155,0
2014-12-09,22.98,23.18,22.75,23.02,113448,0
2014-12-10,22.99,23.01,22.22,22.3,452698,0
2014-12-11,22.55,23,22.55,22.65,60401,0
2014-12-12,22.08,22.26,21.59,21.67,149721,0
2014-12-15,22.18,22.22,21.85,22.22,80712,0
2014-12-16,21.45,21.97,21.43,21.53,102662,0
2014-12-17,21.7,22.52,21.67,22.52,50876,0
2014-12-18,23.15,23.32,23.1,23.24,68524,0
2014-12-19,23.02,23.09,22.8,22.91,34291,0
2014-12-22,22.82,23.08,22.82,22.88,164712,0
2014-12-23,23.22,23.79,23.16,23.71,37052,0
2014-12-24,24.07,24.2,23.84,23.84,43139,0
2014-12-26,23.75,23.88,23.75,23.77,10029,0
2014-12-29,23.4,23.427,23.14,23.32,27616,0
2014-12-30,22.95,23.11,22.81,23.04,48315,0
2014-12-31,22.96,22.97,22.737,22.88,36953,0
2015-01-02,22.73,22.73,22.15,22.31,48711,0
2015-01-05,22,22,21.43,21.55,166051,0
2015-01-06,21.02,21.02,19.86,20.63,257669,0
2015-01-07,21,21.115,20.51,20.57,174609,0
2015-01-08,21,21.23,21,21.15,20886,0
2015-01-09,20.85,20.85,20.16,20.37,57468,0
2015-01-12,20.25,20.25,19.81,19.88,36365,0
2015-01-13,20,20.08,19.37,19.61,58131,0
2015-01-14,18.69,19.094,18.55,19.022,103863,0
2015-01-15,18.92,18.928,17.799,17.799,45213,0
2015-01-16,18.21,18.889,18.09,18.889,66717,0
2015-01-20,18.7,18.93,18.25,18.761,13470,0
2015-01-21,18.77,19.4,18.52,19.31,16586,0
2015-01-22,19.02,19.839,19.02,19.69,31673,0
2015-01-23,19.2,19.2,18.9,18.9,40030,0
2015-01-26,19.075,19.33,18.95,19.15,15561,0
2015-01-27,18.48,19.09,18.39,18.94,23525,0
2015-01-28,18.915,18.915,17.8,17.99,72519,0
2015-01-29,18.36,18.63,18.249,18.415,38403,0
2015-01-30,18.42,18.42,17.24,17.35,119434,0
2015-02-02,17.79,17.79,17.28,17.53,42713,0
2015-02-03,18,18.539,18,18.536,36422,0
2015-02-04,18.9,19,18.26,18.26,91948,0
2015-02-05,18.59,18.84,18.55,18.7,20422,0
2015-02-06,19.74,20.38,19.6,20.314,74477,0
2015-02-09,20.11,20.4,20.02,20.39,63505,0
2015-02-10,20.64,20.726,20.4,20.65,74509,0
2015-02-11,20.62,20.88,20.43,20.76,22750,0
2015-02-12,20.7,21.27,20.41,20.601,405115,0
2015-02-13,20.64,20.97,20.64,20.968,11903,0
2015-02-17,21.14,22.12,21.05,21.94,116103,0
2015-02-18,21.75,21.91,20.81,21.19,68391,0
2015-02-19,21.33,21.63,21.04,21.53,39938,0
2015-02-20,21.04,21.91,20.75,21.71,70852,0
2015-02-23,21.334,21.345,21.04,21.05,49974,0
2015-02-24,21.22,21.47,20.16,20.17,257583,0
2015-02-25,20.264,20.39,20.05,20.173,7314,0
2015-02-26,20.36,21.02,20.29,20.968,37863,0
2015-02-27,20.66,20.93,20.35,20.41,45388,0
2015-03-02,20.72,21.46,20.67,21.46,114400,0
2015-03-03,21.47,21.79,21.28,21.71,61400,0
2015-03-04,21.45,21.75,21.45,21.63,88600,0
2015-03-05,21.54,21.8,21.31,21.42,48100,0
2015-03-06,22.51,22.85,22.42,22.8,131700,0
2015-03-09,22.37,22.48,22.22,22.28,41500,0
2015-03-10,21.63,21.85,21.45,21.63,84400,0
2015-03-11,21.72,21.83,21.4,21.44,92700,0
2015-03-12,20.95,21.5,20.95,21.34,30300,0
2015-03-13,21.47,21.83,21.19,21.55,282900,0
2015-03-16,20.98,21.22,20.51,21.22,84800,0
2015-03-17,20.85,20.93,20.77,20.85,26600,0
2015-03-18,20.55,20.76,19.1,19.26,95200,0
2015-03-19,19.58,20.11,19.45,19.98,214300,0
2015-03-20,19.52,19.57,19.34,19.36,165600,0
2015-03-23,19.2,19.39,19.14,19.19,28600,0
2015-03-24,19.1,19.25,18.75,18.75,48800,0
2015-03-25,18.68,19.25,18.68,19.22,69000,0
2015-03-26,19.49,19.97,19.49,19.97,76800,0
2015-03-27,19.5,19.61,19.35,19.47,32400,0
2015-03-30,19.39,19.49,19.28,19.46,52900,0
2015-03-31,19.43,19.48,19.09,19.09,35162,0
2015-04-01,18.69,18.71,18.33,18.5,108600,0
2015-04-02,18.65,18.84,18.48,18.84,105500,0
2015-04-06,17.93,18.5,17.9,18.45,62500,0
2015-04-07,18.66,18.77,18.381,18.46,53455,0
2015-04-08,18.55,18.79,18.47,18.48,79000,0
2015-04-09,18.754,19.23,18.73,19.13,43301,0
2015-04-10,18.85,19.23,18.83,19.15,27900,0
2015-04-13,19.02,19.12,18.92,18.94,16200,0
2015-04-14,18.23,18.56,18.08,18.52,47000,0
2015-04-15,18.27,18.41,18.18,18.376,21455,0
2015-04-16,18.25,18.64,18.04,18.13,25849,0
2015-04-17,18.37,18.37,17.9,18.09,29700,0
2015-04-20,18.15,18.369,18.04,18.33,13014,0
2015-04-21,18.4,18.59,18.355,18.52,20255,0
2015-04-22,18.672,19.28,18.672,19.28,47062,0
2015-04-23,19.19,19.19,18.73,18.92,44300,0
2015-04-24,18.61,18.61,18.38,18.42,33301,0
2015-04-27,18.57,18.78,18.43,18.53,51000,0
2015-04-28,18.91,19.19,18.68,19.19,42300,0
2015-04-29,19.76,20.01,19.54,19.68,56700,0
2015-04-30,20.22,20.43,19.64,19.68,209900,0
2015-05-01,20.12,20.55,20.02,20.48,62900,0
2015-05-04,20.29,20.67,20.25,20.57,41100,0
2015-05-05,20.55,21.18,20.55,20.81,95700,0
2015-05-06,20.97,21.58,20.97,21.355,47451,0
2015-05-07,21.19,21.22,20.86,20.99,39971,0
2015-05-08,20.03,20.49,20,20.35,38400,0
2015-05-11,20.8,21.66,20.75,21.54,49100,0
2015-05-12,21.76,21.87,21.25,21.42,66570,0
2015-05-13,20.91,21.59,20.88,21.54,36500,0
2015-05-14,21.28,21.28,20.86,20.96,51200,0
2015-05-15,20.72,20.724,20.07,20.178,82202,0
2015-05-18,20.64,21.044,20.64,20.94,8626,0
2015-05-19,21.75,21.75,21.13,21.64,12400,0
2015-05-20,21.28,21.4,21.03,21.24,12700,0
2015-05-21,20.74,20.88,20.54,20.58,17600,0
2015-05-22,20.88,21.11,20.88,20.93,33700,0
2015-05-26,21,21.05,20.291,20.33,27836,0
2015-05-27,20.64,20.72,20.29,20.34,13800,0
2015-05-28,20.35,20.45,20.07,20.19,182120,0
2015-05-29,20,20.25,19.82,20.08,45800,0
2015-06-01,19.98,20.78,19.98,20.7,18557,0
2015-06-02,21.17,21.61,21.17,21.51,31631,0
2015-06-03,22.12,22.67,22.07,22.65,218900,0
2015-06-04,22.38,22.38,21.87,22.09,49200,0
2015-06-05,23.13,23.35,22.72,23.03,67600,0
2015-06-08,22.71,22.81,22.64,22.78,18900,0
2015-06-09,22.99,23.4,22.96,23.21,17119,0
2015-06-10,23.5,23.746,23.31,23.684,118984,0
2015-06-11,23.27,23.47,22.69,22.72,54648,0
2015-06-12,22.96,22.98,22.29,22.81,19600,0
2015-06-15,22.08,22.59,22,22.43,35200,0
2015-06-16,22.23,22.32,21.98,22.01,32500,0
2015-06-17,22.15,22.79,21.65,21.75,69900,0
2015-06-18,21.83,22.22,21.79,21.95,36000,0
2015-06-19,21.43,21.47,21.12,21.18,49200,0
2015-06-22,21.82,22.26,21.73,22.24,21900,0
2015-06-23,22.76,22.76,22.23,22.65,19082,0
2015-06-24,22.48,23.01,22.25,22.27,19100,0
2015-06-25,22.62,22.78,22.34,22.58,37100,0
2015-06-26,23.09,23.25,22.99,23.16,41200,0
2015-06-29,22.24,22.37,21.5,21.56,71700,0
2015-06-30,22.09,22.09,21.5,21.63,40685,0
2015-07-01,22.58,22.76,22.37,22.58,48800,0
2015-07-02,22,22.13,21.76,22.07,18100,0
2015-07-06,21.08,21.51,20.96,21.16,96700,0
2015-07-07,20.33,20.82,19.95,20.77,99400,0
2015-07-08,20.47,20.61,20.06,20.22,23500,0
2015-07-09,20.85,21.13,20.69,21.13,23900,0
2015-07-10,21.96,22.25,21.64,22.08,41500,0
2015-07-13,22.59,22.6,22.12,22.48,48400,0
2015-07-14,22.02,22.17,21.97,22.02,16681,0
2015-07-15,22.16,22.16,21.42,21.52,30233,0
2015-07-16,21.97,22.05,21.59,21.61,9500,0
2015-07-17,21.9,21.9,21.62,21.72,9100,0
2015-07-20,22.05,22.19,21.97,22.05,7900,0
2015-07-21,22.12,22.12,21.6,21.69,47900,0
2015-07-22,21.55,21.6,21.35,21.52,18100,0
2015-07-23,21.63,21.63,21.05,21.05,19700,0
2015-07-24,20.98,21.04,20.83,20.89,30300,0
2015-07-27,20.4,20.52,20.33,20.34,26700,0
2015-07-28,20.64,20.75,20.55,20.67,13100,0
2015-07-29,20.87,21.07,20.81,20.89,16000,0
2015-07-30,21.1,21.1,20.88,20.9,2100,0
2015-07-31,20.14,20.16,19.9,19.92,78300,0
2015-08-03,20,20.01,19.518,19.62,52324,0
2015-08-04,19.84,20.52,19.83,20.5,18500,0
2015-08-05,20.77,21.13,20.77,20.93,15600,0
2015-08-06,20.83,20.83,20.456,20.52,14028,0
2015-08-07,20.26,20.26,20.01,20.04,12000,0
2015-08-10,20.3,20.69,20.3,20.53,13500,0
2015-08-11,19.7,19.71,19.313,19.59,62415,0
2015-08-12,19.31,19.57,18.91,19.57,76800,0
2015-08-13,19.92,20.15,19.65,20.02,29600,0
2015-08-14,20.34,20.36,19.95,20.17,51500,0
2015-08-17,19.71,19.89,19.64,19.89,32700,0
2015-08-18,20.05,20.16,19.86,20.1,44900,0
2015-08-19,20.34,20.37,19.14,19.23,39800,0
2015-08-20,19.13,19.13,18.86,18.95,39600,0
2015-08-21,18.74,18.86,18.34,18.49,69000,0
2015-08-24,17.39,18.43,17.19,18.06,129537,0
2015-08-25,18.63,19.15,18.63,18.84,29400,0
2015-08-26,19.5,19.64,18.96,19.6,52100,0
2015-08-27,19.64,19.87,19.21,19.56,38000,0
2015-08-28,19.25,19.64,18.93,19.55,7500,0
2015-08-31,19.1,19.87,19.1,19.86,15200,0
2015-09-01,19.57,19.62,19.32,19.37,21700,0
2015-09-02,19.68,19.73,19.45,19.64,7100,0
2015-09-03,19.36,19.61,19.24,19.4,18000,0
2015-09-04,19.31,19.32,18.79,18.99,19600,0
2015-09-08,19.43,19.58,19.36,19.48,21600,0
2015-09-09,20.04,20.09,19.28,19.43,42100,0
2015-09-10,19.59,19.87,19.59,19.71,12366,0
2015-09-11,19.45,19.45,19.14,19.31,5200,0
2015-09-14,19.07,19.29,18.93,19.16,5300,0
2015-09-15,19.44,20.31,19.44,20.25,20500,0
2015-09-16,20.24,20.52,20.16,20.42,7100,0
2015-09-17,20.42,20.46,19.25,19.25,19223,0
2015-09-18,18.92,19.01,18.55,18.62,24400,0
2015-09-21,19.1,19.42,19.06,19.24,20900,0
2015-09-22,18.73,18.85,18.36,18.42,51100,0
2015-09-23,18.72,18.83,18.56,18.67,9700,0
2015-09-24,18.11,18.45,18,18.45,37587,0
2015-09-25,18.98,19.05,18.7,18.81,14900,0
2015-09-28,18.65,18.65,18.024,18.102,29780,0
2015-09-29,17.9,17.96,17.45,17.55,52100,0
2015-09-30,17.83,17.86,17.56,17.56,49000,0
2015-10-01,17.52,17.63,17.35,17.55,12400,0
2015-10-02,16.77,17.03,16.04,16.84,185700,0
2015-10-05,17.15,17.584,17.15,17.55,33554,0
2015-10-06,17.61,17.61,17.27,17.37,9800,0
2015-10-07,17.61,17.76,17.52,17.67,15000,0
2015-10-08,17.59,18.01,17.5,17.9,90400,0
2015-10-09,18.08,18.15,17.95,18.02,14200,0
2015-10-12,17.8,17.83,17.557,17.623,23403,0
2015-10-13,17.59,17.85,17.36,17.36,9700,0
2015-10-14,16.96,17.12,16.57,16.62,82200,0
2015-10-15,17.03,17.22,16.97,17.09,18100,0
2015-10-16,17.19,17.35,17.19,17.31,5200,0
2015-10-19,17.35,17.8,17.35,17.407,10810,0
2015-10-20,17.84,17.94,17.79,17.91,28267,0
2015-10-21,17.65,17.65,17.36,17.44,9600,0
2015-10-22,17.29,17.51,17.29,17.39,5500,0
2015-10-23,17.94,18.15,17.93,18.08,46800,0
2015-10-26,17.93,17.93,17.78,17.8,9500,0
2015-10-27,17.45,17.51,17.23,17.42,26300,0
2015-10-28,17.49,18.41,17.49,18.34,84300,0
2015-10-29,18.71,19.2,18.71,19.1,79800,0
2015-10-30,18.99,19.11,18.92,18.95,7400,0
2015-11-02,19.1,19.355,19.1,19.355,18850,0
2015-11-03,19.4,19.74,19.4,19.71,52200,0
2015-11-04,19.63,20.05,19.56,20.03,91094,0
2015-11-05,20.02,20.23,19.93,20.03,45300,0
2015-11-06,20.88,21.21,20.88,20.96,102800,0
2015-11-09,21.37,21.49,20.99,21.12,28664,0
2015-11-10,21.04,21.05,20.55,20.82,21400,0
2015-11-11,20.95,21.03,20.9,20.93,19800,0
2015-11-12,20.71,20.89,20.66,20.8,9200,0
2015-11-13,20.53,20.53,20.3,20.4,22800,0
2015-11-16,20.06,20.27,19.93,20.27,22000,0
2015-11-17,20.48,20.62,20.05,20.14,29600,0
2015-11-18,20.41,20.5,20.15,20.35,8100,0
2015-11-19,20.07,20.17,19.98,20.04,25500,0
2015-11-20,19.99,20.28,19.94,20.28,6900,0
2015-11-23,20.29,20.39,20.01,20.13,6500,0
2015-11-24,19.98,19.98,19.8,19.86,4500,0
2015-11-25,19.88,20,19.71,19.9,9600,0
2015-11-27,20.4,20.4,19.7,19.9,6200,0
2015-11-30,19.81,19.81,19.71,19.74,8000,0
2015-12-01,19.77,19.77,19.029,19.12,62036,0
2015-12-02,19.44,19.65,19.44,19.46,28596,0
2015-12-03,20.15,21.15,20.15,20.85,71566,0
2015-12-04,20.61,21.01,18.88,20.47,26500,0
2015-12-07,20.38,20.38,19.79,19.94,18900,0
2015-12-08,19.73,19.99,19.67,19.815,75421,0
2015-12-09,19.94,20.28,19.45,19.58,18700,0
2015-12-10,19.55,20,19.55,19.85,5900,0
2015-12-11,19.33,19.42,18.67,18.94,87200,0
2015-12-14,19.36,19.909,19.29,19.83,82970,0
2015-12-15,20.38,20.42,20.11,20.24,60300,0
2015-12-16,20.33,21,18.67,20.67,130500,0
2015-12-17,20.5,20.54,20.1,20.21,53400,0
2015-12-18,19.85,19.86,19.46,19.72,40700,0
2015-12-21,19.59,19.68,19.16,19.6,89700,0
2015-12-22,19.84,20.12,19.754,20.035,37205,0
2015-12-23,20.39,20.45,20.18,20.25,25500,0
2015-12-24,20.25,20.25,20.06,20.125,4742,0
2015-12-28,20.04,20.12,18.971,19.87,23606,0
2015-12-29,20.2,20.75,19.7,20.65,21211,0
2015-12-30,20.7,20.888,20.59,20.59,60783,0
2015-12-31,20.21,20.4946,20.21,20.27,9181,0
2016-01-04,19.89,20.13,19.65,20.1,25855,0
2016-01-05,20.11,20.11,19.8,20.03,10357,0
2016-01-06,19.47,19.52,19.19,19.21,23920,0
2016-01-07,19.04,19.46,18.84,18.9167,10288,0
2016-01-08,18.8001,18.86,18.45,18.45,12076,0
2016-01-11,18.92,18.9599,18.4901,18.78,8245,0
2016-01-12,18.85,18.88,17.85,18.22,14307,0
2016-01-13,18.33,18.33,17.5,17.655,44444,0
2016-01-14,17.5501,18.23,17.5,18.0934,19981,0
2016-01-15,16.95,17.28,16.9315,17.2,160186,0
2016-01-19,17.39,17.48,17.2,17.44,16500,0
2016-01-20,16.76,16.8212,16.2601,16.756,64119,0
2016-01-21,16.68,17.0229,16.48,17.0186,17566,0
2016-01-22,17.51,17.67,17.2922,17.3653,8775,0
2016-01-25,17.25,17.28,17,17.06,9781,0
2016-01-26,16.9,17.1353,16.74,16.74,13757,0
2016-01-27,17.08,17.363,16.69,16.7,46581,0
2016-01-28,16.92,16.98,16.51,16.52,26796,0
2016-01-29,16.01,16.18,15.72,15.7603,48982,0
2016-02-01,16,16.29,15.8924,16.22,14737,0
2016-02-02,15.52,15.52,15.12,15.18,33312,0
2016-02-03,15.27,15.3289,14.3101,15.21,21912,0
2016-02-04,15.03,15.27,14.9156,14.971,17944,0
2016-02-05,15.2,15.3,14.7801,14.9,15696,0
2016-02-08,14.33,14.33,13.61,13.772,102780,0
2016-02-09,13.46,13.81,13.45,13.81,30260,0
2016-02-10,13.87,14.15,13.32,13.32,54174,0
2016-02-11,12.45,13.098,12.25,12.81,104786,0
2016-02-12,13.64,14.08,13.39,13.89,17546,0
2016-02-16,16,16,14.11,14.2,16489,0
2016-02-17,14.93,15.05,14.6501,14.76,39579,0
2016-02-18,14.53,14.77,13.98,14.22,152518,0
2016-02-19,14.19,14.59,14.02,14.157,36541,0
2016-02-22,14.33,14.5364,14.27,14.34,16421,0
2016-02-23,14.71,14.71,13.88,14.17,40119,0
2016-02-24,13.84,14.2108,13.15,13.9401,17195,0
2016-02-25,13.63,13.8266,13.4815,13.57,10372,0
2016-02-26,13.86,14.5,13.86,14.438,14404,0
2016-02-29,14.57,14.57,14.1,14.1099,11199,0
2016-03-01,14.12,15.1,14.12,14.96,35394,0
2016-03-02,15.16,15.648,15.16,15.5,32356,0
2016-03-03,15.65,15.65,15.3,15.31,17472,0
2016-03-04,15.59,15.94,15.51,15.94,49985,0
2016-03-07,16.08,16.24,16.01,16.23,23758,0
2016-03-08,15.4,15.49,15.0344,15.32,58392,0
2016-03-09,15.61,16.0913,15.5101,15.8765,28840,0
2016-03-10,16.16,16.489,15.17,16.34,31653,0
2016-03-11,16.2,16.75,16.18,16.7,17694,0
2016-03-14,16.75,16.85,16.35,16.85,50917,0
2016-03-15,16.52,16.79,16.39,16.79,38844,0
2016-03-16,16.9,17.15,16.0118,16.1156,21204,0
2016-03-17,16.02,16.02,15.6,15.7324,14453,0
2016-03-18,15.71,15.96,15.43,15.5,21617,0
2016-03-21,15.82,16.0936,15.79,16.04,23047,0
2016-03-22,15.77,16.17,15.6001,16.17,12264,0
2016-03-23,16.06,16.19,15.6275,15.66,6315,0
2016-03-24,15.79,16.03,15.5987,15.9001,4325,0
2016-03-28,15.76,15.83,15.4767,15.68,13543,0
2016-03-29,15.68,15.68,14.86,14.89,5072,0
2016-03-30,15.206,15.4,14.59,14.6,4768,0
2016-03-31,14.6903,14.755,14.11,14.2104,12634,0
2016-04-01,14.2821,14.635,14.2821,14.33,10457,0
2016-04-04,14.28,14.28,14.13,14.13,11424,0
2016-04-05,13.77,13.86,13.69,13.74,12679,0
2016-04-06,13.76,14.14,13.76,13.98,17313,0
2016-04-07,13.57,13.61,13.22,13.279,40387,0
2016-04-08,13.61,13.75,13.43,13.5,14821,0
2016-04-11,13.77,13.869,13.465,13.58,10665,0
2016-04-12,13.87,14.1579,13.76,14.14,23459,0
2016-04-13,14.3131,14.4562,14,14.14,3318,0
2016-04-14,14.34,14.5,14.03,14.47,10550,0
2016-04-15,14.32,14.32,13.9,14.06,9079,0
2016-04-18,14.16,14.3496,14.11,14.2545,7347,0
2016-04-19,14.52,14.52,14.301,14.49,2540,0
2016-04-20,14.41,15.15,14.355,15.15,22984,0
2016-04-21,15.4,15.45,15.2325,15.32,10605,0
2016-04-22,15.41,15.66,15.33,15.47,24075,0
2016-04-25,15.6,15.64,15.4949,15.6,17661,0
2016-04-26,15.64,15.94,15.64,15.8132,23948,0
2016-04-27,15.56,15.7,15.065,15.15,6803,0
2016-04-28,15.15,15.15,14.7,14.7399,30800,0
2016-04-29,15.02,15.1,14.75,14.76,19345,0
2016-05-02,14.96,15.185,14.96,15.12,5322,0
2016-05-03,14.42,14.4699,14.25,14.41,16267,0
2016-05-04,14.2408,14.4,14.189,14.189,3098,0
2016-05-05,14.25,14.444,13.77,13.88,24592,0
2016-05-06,13.65,14.12,13.65,14.12,65282,0
2016-05-09,13.85,13.8599,13.76,13.8,5521,0
2016-05-10,13.84,13.847,13.7,13.74,8961,0
2016-05-11,14.1687,14.1687,13.5,13.64,23565,0
2016-05-12,14.1995,14.1995,13.83,13.98,21738,0
2016-05-13,13.95,13.95,13.5795,13.705,9245,0
2016-05-16,13.92,14.2,13.92,14.152,19353,0
2016-05-17,14.2,14.33,14.1,14.2398,8930,0
2016-05-18,14.46,15.666,14.46,15.5492,367052,0
2016-05-19,15.62,15.62,14.035,15.25,5808,0
2016-05-20,15.35,15.35,15,15.25,13364,0
2016-05-23,15.29,15.3399,15.03,15.05,2053,0
2016-05-24,15.3301,15.49,15.24,15.49,5723,0
2016-05-25,15.27,15.5784,15.27,15.47,4491,0
2016-05-26,15.3699,15.3699,14.92,15.0849,6920,0
2016-05-27,15.08,15.4208,15.06,15.3699,3576,0
2016-05-31,15.22,16.4,14.5801,15.18,27772,0
2016-06-01,15.0901,15.29,15.0901,15.23,52513,0
2016-06-02,15,15,14.74,14.8407,14314,0
2016-06-03,13.75,13.75,13.47,13.48,109485,0
2016-06-06,13.41,13.88,13.41,13.6633,33377,0
2016-06-07,13.55,13.56,13.47,13.5196,16074,0
2016-06-08,13.54,13.69,13.41,13.58,31864,0
2016-06-09,13.4,13.4639,13.14,13.376,22736,0
2016-06-10,13.38,13.38,12.8,12.93,45571,0
2016-06-13,12.65,12.86,12.5,12.52,37126,0
2016-06-14,12.33,12.65,12.33,12.65,15270,0
2016-06-15,12.65,12.7429,12.1001,12.15,55417,0
2016-06-16,12.15,12.1972,11.5,12.03,232097,0
2016-06-17,12.105,12.52,12.07,12.41,12210,0
2016-06-20,12.93,13.03,12.83,12.98,39397,0
2016-06-21,12.98,13.279,12.81,13.1,22799,0
2016-06-22,13.25,13.28,12.7182,13.1299,23608,0
2016-06-23,12.8,13.95,12.8,13.95,62696,0
2016-06-24,11.59,12.117,11.18,11.9899,246786,0
2016-06-27,11.39,11.4,10.55,10.73,466448,0
2016-06-28,11.07,11.07,10.704,10.71,45309,0
2016-06-29,11.06,11.41,10.812,11.15,56165,0
2016-06-30,10.86,11.22,10.79,10.88,47807,0
2016-07-01,11.13,11.13,10.6,10.79,32853,0
2016-07-05,10.53,10.586,9.95,10.19,147632,0
2016-07-06,10.08,10.46,10.08,10.25,21427,0
2016-07-07,10.1,10.79,10.1,10.27,36003,0
2016-07-08,10.3,10.61,10.1579,10.19,27618,0
2016-07-11,10.57,10.9,10.443,10.875,29118,0
2016-07-12,11.33,11.8499,11.33,11.75,74708,0
2016-07-13,11.57,11.57,11.1607,11.45,16048,0
2016-07-14,11.98,12.0399,11.65,11.792,69882,0
2016-07-15,12.2,12.49,12.13,12.13,45288,0
2016-07-18,12.1129,12.44,11.64,12.35,44642,0
2016-07-19,12.35,12.35,11.84,11.88,13588,0
2016-07-20,11.97,12.35,11.97,12.31,12278,0
2016-07-21,12.2,12.55,11.91,11.97,16812,0
2016-07-22,12.19,12.25,12,12.1,12392,0
2016-07-25,11.62,12.22,11.04,11.99,34293,0
2016-07-26,12.03,12.389,12.03,12.16,10200,0
2016-07-27,12,12.057,11.51,11.7,15563,0
2016-07-28,11.83,12.17,11.53,11.689,7000,0
2016-07-29,11.5,11.51,11.0099,11.03,31057,0
2016-08-01,11.27,11.38,11.1497,11.3705,22555,0
2016-08-02,11.2,11.779,11.12,11.32,51807,0
2016-08-03,11.31,11.78,11.31,11.599,16898,0
2016-08-04,11.76,11.76,10.96,11.23,35200,0
2016-08-05,11.5,12.15,11.353,12.15,29564,0
2016-08-08,12.34,12.42,12.1,12.19,68951,0
2016-08-09,12.19,12.2,11.6501,11.87,21533,0
2016-08-10,11.69,11.69,11.3503,11.46,14222,0
2016-08-11,11.61,12.21,11.61,12.18,28950,0
2016-08-12,11.63,11.85,11.24,11.66,60105,0
2016-08-15,11.75,12,11.75,11.94,22286,0
2016-08-16,12,12.31,12,12.21,9994,0
2016-08-17,12.35,12.35,11.87,12,26474,0
2016-08-18,11.72,12.3699,11.521,11.73,14068,0
2016-08-19,11.73,12.37,11.73,12.22,12928,0
2016-08-22,12.07,12.07,11.8112,11.98,1800,0
2016-08-23,11.88,12.059,11.76,11.92,8541,0
2016-08-24,11.8686,12,11.8686,11.9001,2475,0
2016-08-25,11.78,12.426,11.78,11.94,7100,0
2016-08-26,11.94,12.9,11.7488,12.7721,62844,0
2016-08-29,12.6,12.6,12.02,12.1701,11045,0
2016-08-30,12.2647,12.42,12.22,12.22,5152,0
2016-08-31,12.33,12.53,12.15,12.5,8265,0
2016-09-01,12.81,12.89,12.2101,12.34,46763,0
2016-09-02,12.47,12.7503,12.12,12.61,31100,0
2016-09-06,12.85,12.85,11.86,11.91,60932,0
2016-09-07,11.78,11.9,11.73,11.752,18363,0
2016-09-08,12,12.6054,11.99,12.5,50370,0
2016-09-09,12.71,12.98,12.71,12.9268,22739,0
2016-09-12,13,13.4,12.77,12.88,18150,0
2016-09-13,12.93,13.5517,12.6701,13.288,75659,0
2016-09-14,13.395,13.4302,12.711,12.75,29651,0
2016-09-15,13.18,13.4399,12.7866,12.945,50090,0
2016-09-16,13,13,12.7,12.94,11815,0
2016-09-19,13,13,12.8301,12.99,25178,0
2016-09-20,12.97,13,12.7799,13,11272,0
2016-09-21,13,13.18,12.54,12.68,13076,0
2016-09-22,12.62,13.31,12.15,12.35,59381,0
2016-09-23,12.35,12.41,12.2356,12.25,5900,0
2016-09-26,12.29,12.29,11.7,11.85,38718,0
2016-09-27,11.76,11.79,11.698,11.74,4382,0
2016-09-28,11.75,11.78,11.48,11.7305,30343,0
2016-09-29,11.68,11.96,11.45,11.6378,22360,0
2016-09-30,11.8,12.27,11.8,12.08,32670,0
2016-10-03,12.41,12.41,12.2,12.24,10022,0
2016-10-04,12.33,12.8584,11.73,12.81,42011,0
2016-10-05,12.9,13.368,12.87,13.2,25024,0
2016-10-06,13.35,13.5,13.19,13.434,47232,0
2016-10-07,13.45,13.6025,13.34,13.4185,17020,0
2016-10-10,13.55,13.846,13.55,13.69,32960,0
2016-10-11,13.6501,13.74,13.25,13.45,34922,0
2016-10-12,13.55,13.89,13.48,13.6783,57442,0
2016-10-13,13.42,13.42,13.12,13.26,55279,0
2016-10-14,13.41,13.61,13.3301,13.61,7418,0
2016-10-17,13.5,13.5,13.2401,13.26,26025,0
2016-10-18,13.5369,13.5369,13.03,13.165,16085,0
2016-10-19,13.15,13.15,12.9214,13.1,16651,0
2016-10-20,12.9,13.12,12.89,13.12,6824,0
2016-10-21,13.1099,13.2503,13.1099,13.2503,2400,0
2016-10-24,13.13,13.779,13.13,13.21,9708,0
2016-10-25,13.44,13.495,13.09,13.38,27591,0
2016-10-26,13.13,13.835,13.13,13.46,17301,0
2016-10-27,13.77,14.32,13.77,14.1,65723,0
2016-10-28,14.23,14.249,13.95,14.09,8868,0
2016-10-31,14.05,14.3199,13.8275,13.8275,34996,0
2016-11-01,13.851,14.276,13.7,13.76,16271,0
2016-11-02,13.76,13.76,13.2301,13.5,42870,0
2016-11-03,13.57,13.6,13.38,13.4703,27247,0
2016-11-04,13.31,13.31,13,13.0312,39694,0
2016-11-07,13.4801,13.7,13.45,13.59,11349,0
2016-11-08,13.84,14.2678,13.84,14.11,24755,0
2016-11-09,14.34,15.902,14.25,15.76,128467,0
2016-11-10,16.66,17.03,16,16.64,99643,0
2016-11-11,16.81,17,16.5,17,46665,0
2016-11-14,17.44,17.85,17.181,17.5844,84999,0
2016-11-15,17.78,17.98,17.66,17.77,27958,0
2016-11-16,17.82,17.97,17.57,17.7,47203,0
2016-11-17,18,18.36,17.7795,18.3,46590,0
2016-11-18,18.53,19.09,18.23,19.09,35082,0
2016-11-21,18.1,19.09,18.1,18.8973,31942,0
2016-11-22,18.9215,18.94,18.4,18.68,27019,0
2016-11-23,19,19.74,18.7688,19.21,113306,0
2016-11-25,19.5,19.6299,19.31,19.59,20326,0
2016-11-28,19.78,19.78,18.7501,18.9691,19220,0
2016-11-29,18.9,19.2804,18.58,18.6186,11658,0
2016-11-30,19.1,19.74,19.0301,19.5,57677,0
2016-12-01,19.75,20.48,19.5,20.1763,133554,0
2016-12-02,19.95,19.95,19.25,19.51,39852,0
2016-12-05,19.71,20.06,19.22,19.64,19202,0
2016-12-06,19.64,19.768,19.2801,19.44,23688,0
2016-12-07,19.2192,19.2534,18.941,19.04,22208,0
2016-12-08,19.35,19.7675,19.35,19.5999,24498,0
2016-12-09,19.4016,20.32,19.3332,20.2215,41925,0
2016-12-12,20.33,20.34,20.0001,20.1083,23764,0
2016-12-13,19.91,20.3295,19.38,20.12,25095,0
2016-12-14,19.75,21.4233,19.66,21.2901,76529,0
2016-12-15,21.42,21.98,21.36,21.93,108295,0
2016-12-16,21.57,21.84,21.3,21.6575,42011,0
2016-12-19,21.2,21.43,19.79,21.16,31222,0
2016-12-20,21.4008,21.615,21.25,21.37,24291,0
2016-12-21,21.27,21.565,20.881,21.0953,20623,0
2016-12-22,21.2574,21.38,20.981,21.0514,20352,0
2016-12-23,21.15,21.15,20.751,21.0297,7310,0
2016-12-27,21.48,21.589,21.101,21.12,27542,0
2016-12-28,21.1,21.42,20.8,21.1,39170,0
2016-12-29,21.1,21.1,20.08,20.27,47529,0
2016-12-30,20.1847,20.209,19.55,19.821,48030,0
2017-01-03,20.26,20.613,19.86,19.9,23050,0
2017-01-04,20.2973,20.2973,19.8973,19.8973,26787,0
2017-01-05,19.6,19.6605,18.85,19.0332,58112,0
2017-01-06,19.27,19.7999,19.27,19.6996,16875,0
2017-01-09,19.4,19.4,19.051,19.2015,3700,0
2017-01-10,18.98,19.2499,18.98,19.15,9694,0
2017-01-11,18.99,19.4199,18.611,19.1368,23689,0
2017-01-12,18.7001,18.98,18.51,18.9538,31142,0
2017-01-13,19.26,19.7199,19.0857,19.5615,40489,0
2017-01-17,19,19.22,18.51,18.6299,43237,0
2017-01-18,18.85,19.58,18.79,19.54,12590,0
2017-01-19,19.85,20.23,19.85,19.9301,37201,0
2017-01-20,20.02,20.32,19.66,19.799,18946,0
2017-01-23,19.79,19.835,18.89,19.15,19703,0
2017-01-24,19.3636,19.81,19.28,19.79,7359,0
2017-01-25,20.46,20.5,20.0191,20.43,24649,0
2017-01-26,20.62,20.74,20.15,20.24,47465,0
2017-01-27,20.0104,20.149,19.94,20.07,5500,0
2017-01-30,20.05,20.374,19.77,20.11,24925,0
2017-01-31,19.88,19.88,19.3256,19.5649,7653,0
2017-02-01,19.88,20.249,19.7,19.7713,51023,0
2017-02-02,19.61,19.74,19.01,19.74,24506,0
2017-02-03,19.73,19.895,19.1678,19.718,22868,0
2017-02-06,19.28,19.39,18.86,18.92,19120,0
2017-02-07,18.9808,18.9808,18.54,18.75,14937,0
2017-02-08,18.65,18.65,18.18,18.441,33891,0
2017-02-09,18.4818,19.001,18.4818,18.98,17381,0
2017-02-10,19.26,19.679,18.8073,19.2099,31622,0
2017-02-13,19.25,19.58,19.25,19.32,11882,0
2017-02-14,19.49,20.18,19.47,19.88,13117,0
2017-02-15,20.37,20.3999,20.06,20.2343,55485,0
2017-02-16,19.8,20.1327,19.5001,19.55,20730,0
2017-02-17,19.79,19.79,19.2,19.26,7677,0
2017-02-21,19.01,19.6118,19.01,19.34,18915,0
2017-02-22,18.9902,19.5181,18.9902,19.11,18947,0
2017-02-23,19.02,19.395,18.75,18.75,30710,0
2017-02-24,18.4,18.48,18.1,18.18,75178,0
2017-02-27,18.18,18.71,18.18,18.71,17886,0
2017-02-28,18.5901,18.82,18.48,18.8,12683,0
2017-03-01,19.6,19.8792,19.6,19.77,43590,0
2017-03-02,20.01,20.3,19.9589,19.98,46495,0
2017-03-03,20.115,20.33,19.9351,19.9795,37228,0
2017-03-06,19.94,20.11,19.87,20,24540,0
2017-03-07,20.02,20.24,20.02,20.2108,15298,0
2017-03-08,20.94,20.9795,20.51,20.68,56504,0
2017-03-09,20.8,21.086,20.75,21.06,64169,0
2017-03-10,21.45,21.45,20.624,20.7722,78021,0
2017-03-13,20.8677,21.08,20.7801,21.08,16271,0
2017-03-14,21.04,21.065,20.789,20.928,16359,0
2017-03-15,20.85,20.88,19.711,19.79,96193,0
2017-03-16,19.4,20.1653,18.76,20.05,64661,0
2017-03-17,19.87,19.91,19.58,19.7689,21013,0
2017-03-20,19.78,19.78,19.32,19.32,10591,0
2017-03-21,19.44,19.44,18.92,18.9501,27367,0
2017-03-22,18.68,18.8799,18.5009,18.775,34395,0
2017-03-23,18.689,19.14,18.689,18.82,22617,0
2017-03-24,19.0075,19.035,18.74,18.85,12077,0
2017-03-27,18.38,18.58,18.2574,18.56,20296,0
2017-03-28,18.36,19.0399,18.36,19.0399,19158,0
2017-03-29,18.81,18.81,18.68,18.74,8441,0
2017-03-30,18.806,19.07,18.696,19.07,9715,0
2017-03-31,19.0714,19.0714,18.7133,18.7281,1745,0
2017-04-03,18.44,18.51,18.007,18.06,84087,0
2017-04-04,18.03,18.195,17.93,18.1072,39470,0
2017-04-05,18.3567,18.37,17.791,17.8852,27698,0
2017-04-06,17.89,18.17,17.8296,17.99,11129,0
2017-04-07,17.8,18.45,17.56,18.45,14458,0
2017-04-10,18.4,18.4,18.1299,18.2688,7714,0
2017-04-11,17.8432,17.8533,17.5,17.58,26785,0
2017-04-12,17.462,17.55,17.1,17.1,23405,0
2017-04-13,16.8,17.06,16.69,16.7444,31742,0
2017-04-17,16.719,16.82,16.631,16.82,24151,0
2017-04-18,16.59,16.6646,16.0011,16.16,74245,0
2017-04-19,16.5572,16.7018,16.47,16.53,16475,0
2017-04-20,16.73,17.0604,16.7021,16.91,52566,0
2017-04-21,16.71,16.72,16.5542,16.72,4795,0
2017-04-24,17.4421,17.4421,17.05,17.05,14039,0
2017-04-25,17.4264,17.698,17.3597,17.698,16868,0
2017-04-26,17.75,17.75,17.44,17.44,3359,0
2017-04-27,17.37,17.37,17.1457,17.2548,10535,0
2017-04-28,17.38,17.4899,17.1794,17.1873,3670,0
2017-05-01,17.19,17.57,17.19,17.46,26299,0
2017-05-02,17.5,17.5418,17.1,17.1157,31730,0
2017-05-03,17.2831,17.51,17.23,17.51,13968,0
2017-05-04,17.97,18.069,17.8813,17.93,17695,0
2017-05-05,17.88,17.88,17.7576,17.8622,4726,0
2017-05-08,17.83,18.14,17.83,18.129,3810,0
2017-05-09,18.38,18.38,18.28,18.28,12972,0
2017-05-10,18.02,18.41,17.9015,18.41,3846,0
2017-05-11,18.32,18.4655,18.03,18.21,6386,0
2017-05-12,17.66,17.66,17.4232,17.4672,15576,0
2017-05-15,17.56,17.6313,17.56,17.5774,1805,0
2017-05-16,17.492,17.54,17.3099,17.4155,24243,0
2017-05-17,16.81,16.8657,16.1815,16.28,59503,0
2017-05-18,16.3087,16.5553,16.2989,16.51,18589,0
2017-05-19,16.57,16.7,16.47,16.47,4041,0
2017-05-22,16.31,16.64,16.31,16.6176,6250,0
2017-05-23,16.2747,17.12,16.2747,17.105,6251,0
2017-05-24,16.95,17.1,16.8,16.8,9315,0
2017-05-25,16.67,16.8,16.59,16.59,12938,0
2017-05-26,16.38,16.64,16.38,16.52,10694,0
2017-05-30,16.42,16.42,16.24,16.25,17962,0
2017-05-31,16.25,16.25,16.1,16.1475,18759,0
2017-06-01,16.36,16.36,16.19,16.2199,13348,0
2017-06-02,15.74,15.7701,15.48,15.5664,49632,0
2017-06-05,15.77,15.88,15.741,15.88,9044,0
2017-06-06,15.29,15.5,15.29,15.4091,31762,0
2017-06-07,15.6187,15.8199,15.51,15.73,6989,0
2017-06-08,15.95,16.11,15.83,15.85,7653,0
2017-06-09,16.1648,16.1648,15.8544,15.95,19833,0
2017-06-12,16.15,16.15,15.84,16.0251,4588,0
2017-06-13,16.16,16.24,15.8663,15.8663,6047,0
2017-06-14,15.75,15.75,14.78,15.312,58644,0
2017-06-15,15.45,15.61,15.45,15.6,10725,0
2017-06-16,15.469,15.49,15.331,15.469,7311,0
2017-06-19,15.5701,15.81,15.561,15.81,11319,0
2017-06-20,15.72,15.738,15.476,15.53,15668,0
2017-06-21,15.53,15.75,15.4466,15.49,81692,0
2017-06-22,15.401,15.6115,15.4,15.6115,7917,0
2017-06-23,15.5,15.58,15.4211,15.52,2846,0
2017-06-26,15.44,15.44,15.24,15.37,14935,0
2017-06-27,15.57,16.3657,15.57,16.08,17669,0
2017-06-28,16.25,16.25,16.1116,16.1116,9261,0
2017-06-29,16.5,16.83,16.48,16.5191,15004,0
2017-06-30,16.72,17,16.7,16.99,31432,0
2017-07-03,17.02,17.57,17.02,17.5,10429,0
2017-07-05,17.3311,17.45,17.33,17.35,2208,0
2017-07-06,17.65,17.87,17.65,17.65,12955,0
2017-07-07,18.49,18.49,17.768,17.86,28652,0
2017-07-10,17.75,17.75,17.55,17.55,3311,0
2017-07-11,17.6201,17.66,17.39,17.47,4628,0
2017-07-12,16.7,17.07,16.7,16.91,25311,0
2017-07-13,17.443,17.443,17.041,17.09,2028,0
2017-07-14,16.61,16.8837,16.5675,16.88,9429,0
2017-07-17,16.77,16.87,16.71,16.7351,4194,0
2017-07-18,16.33,16.3545,16.1972,16.28,14034,0
2017-07-19,16.28,16.3799,16.23,16.294,3759,0
2017-07-20,16.25,16.25,16.0201,16.11,14750,0
2017-07-21,16.0442,16.0442,15.98,15.98,5700,0
2017-07-24,16.09,16.22,16.09,16.22,2039,0
2017-07-25,16.78,16.979,16.65,16.96,8897,0
2017-07-26,17,17,16.34,16.43,5928,0
2017-07-27,16.83,16.865,16.59,16.6499,10208,0
2017-07-28,16.5,16.5295,16.45,16.45,6420,0
2017-07-31,16.4901,16.5199,16.47,16.49,4482,0
2017-08-01,16.66,16.66,16.09,16.09,12617,0
2017-08-02,16.25,16.33,16.09,16.27,19356,0
2017-08-03,16.1,16.1167,15.85,15.85,13588,0
2017-08-04,16.4095,16.5419,16.2737,16.2832,11808,0
2017-08-07,16.4,16.4,16.141,16.2099,2815,0
2017-08-08,16.25,16.49,16.25,16.41,11608,0
2017-08-09,15.86,16.09,15.78,16.05,31852,0
2017-08-10,15.78,15.86,15.6,15.61,23673,0
2017-08-11,15.5582,15.57,15.32,15.4094,29062,0
2017-08-14,15.6,15.75,15.57,15.75,1466,0
2017-08-15,16.21,16.2623,16.1008,16.2002,10409,0
2017-08-16,16.26,16.27,15.78,15.93,10400,0
2017-08-17,15.88,15.88,15.4015,15.45,20796,0
2017-08-18,15.1976,15.7,15.15,15.49,17790,0
2017-08-21,15.4014,15.47,15.27,15.39,12759,0
2017-08-22,15.48,15.7,15.48,15.7,21332,0
2017-08-23,15.3619,15.42,15.23,15.28,5908,0
2017-08-24,15.29,15.51,15.29,15.4847,9153,0
2017-08-25,15.35,15.4,15.261,15.35,13633,0
2017-08-28,15.29,15.502,15.11,15.173,14746,0
2017-08-29,15.1,15.55,14.64,14.8,55392,0
2017-08-30,15.3866,15.3866,14.9,15,35222,0
2017-08-31,15,15,14.7431,14.78,7102,0
2017-09-01,14.63,15.27,14.58,15.23,9065,0
2017-09-05,14.74,14.74,14.2656,14.31,45965,0
2017-09-06,14.33,14.7,14.2308,14.6192,27950,0
2017-09-07,14.43,14.43,13.93,14.11,55560,0
2017-09-08,14.13,14.2737,14.13,14.2644,7281,0
2017-09-11,14.63,14.87,14.63,14.8,41039,0
2017-09-12,15.11,15.32,15.11,15.23,18534,0
2017-09-13,15.32,15.5,15.3,15.4901,38734,0
2017-09-14,15.4,15.66,15.4,15.48,33719,0
2017-09-15,15.4175,15.74,15.4175,15.64,22665,0
2017-09-18,15.87,16,15.83,15.94,24109,0
2017-09-19,15.96,16.11,15.9396,16.06,15456,0
2017-09-20,16.024,16.55,15.9152,16.48,33778,0
2017-09-21,16.52,16.61,16.17,16.61,17130,0
2017-09-22,16.26,16.3637,16.13,16.3637,10499,0
2017-09-25,16.06,16.06,15.901,15.94,21426,0
2017-09-26,16.1201,16.25,16.02,16.09,11022,0
2017-09-27,16.42,16.75,16.4022,16.75,43831,0
2017-09-28,16.9299,16.93,16.61,16.64,43900,0
2017-09-29,16.9,16.95,16.72,16.94,21365,0
2017-10-02,17,17.09,16.86,17.09,5279,0
2017-10-03,16.951,16.951,16.82,16.844,11930,0
2017-10-04,16.8454,17.09,16.79,16.87,12725,0
2017-10-05,17.03,17.18,16.97,17.12,4785,0
2017-10-06,17.2,17.644,17.04,17.29,22118,0
2017-10-09,17.2319,17.3849,17.0451,17.1256,2944,0
2017-10-10,17.12,17.12,16.88,17.07,12374,0
2017-10-11,17.19,17.19,16.8352,16.9354,16232,0
2017-10-12,16.84,17.01,16.8054,16.89,9547,0
2017-10-13,16.43,16.62,16.37,16.38,26706,0
2017-10-16,16.38,16.83,16.38,16.68,20850,0
2017-10-17,16.85,16.95,16.7682,16.8299,17539,0
2017-10-18,17.11,17.191,17.11,17.132,5550,0
2017-10-19,16.88,17.0661,16.701,16.95,3301,0
2017-10-20,17.49,17.52,17.4,17.52,12925,0
2017-10-23,17.5,17.5,17.35,17.4044,3032,0
2017-10-24,17.67,17.75,17.61,17.75,6592,0
2017-10-25,18.1,18.1826,17.85,17.88,93564,0
2017-10-26,17.93,18.184,17.9149,18.13,6770,0
2017-10-27,18.18,18.18,17.72,17.72,4309,0
2017-10-30,17.5,17.51,17.34,17.3801,25503,0
2017-10-31,17.3882,17.47,17.3882,17.4508,1953,0
2017-11-01,17.5,17.58,17.2,17.45,12640,0
2017-11-02,17.3,17.33,17.0601,17.16,23696,0
2017-11-03,17.1,17.3,17.06,17.07,4550,0
2017-11-06,17,17.0431,16.83,16.88,14375,0
2017-11-07,16.91,16.95,16.78,16.85,4589,0
2017-11-08,16.89,17.1,16.89,17.0715,4596,0
2017-11-09,17.2052,17.27,16.98,17.1,7099,0
2017-11-10,17.42,17.78,17.42,17.71,33620,0
