Date,Open,High,Low,Close,Volume,OpenInt
2005-09-28,12,12,12,12,0,0
2005-09-29,12,12.25,11.75,11.75,2628289,0
2005-09-30,12,12,11.55,11.55,219924,0
2005-10-03,11.98,11.98,11.65,11.69,137422,0
2005-10-04,11.72,11.8,11.45,11.55,228042,0
2005-10-05,11.7,11.7,9.87,10.35,1010065,0
2005-10-06,10.8,10.8,10.2,10.5,74523,0
2005-10-07,10.6,10.65,10.38,10.5,220109,0
2005-10-10,10.85,10.85,10.51,10.51,6140,0
2005-10-11,10.5,10.59,10.39,10.39,41300,0
2005-10-12,10.23,10.3,9.5,9.99,176777,0
2005-10-13,9.97,9.97,9.55,9.75,91923,0
2005-10-14,9.85,9.85,9.69,9.78,83289,0
2005-10-17,9.95,9.98,9.8,9.92,47742,0
2005-10-18,10.13,10.13,9.2,9.2,75159,0
2005-10-19,9.15,9.39,8.96,9.05,15400,0
2005-10-20,9.07,9.11,8.85,8.85,87665,0
2005-10-21,8.85,9.24,8.56,9,206280,0
2005-10-24,9.25,9.3,9,9.19,39499,0
2005-10-25,9.25,9.25,9,9.15,10023,0
2005-10-26,9.4,9.4,9.15,9.21,59635,0
2005-10-27,9.44,9.44,9,9,11424,0
2005-10-28,9.15,9.49,9.1,9.43,26990,0
2005-10-31,9.65,9.8,9.4,9.53,42216,0
2005-11-01,9.97,9.97,9.46,9.67,50154,0
2005-11-02,9.75,9.75,9.7,9.75,9983,0
2005-11-03,9.96,10.24,9.85,10.03,48427,0
2005-11-04,10.24,10.25,9.97,10.17,175842,0
2005-11-07,10.2,10.4,10.14,10.35,17463,0
2005-11-08,11,11,10.35,10.36,231868,0
2005-11-09,10.5,10.58,10.02,10.15,81614,0
2005-11-10,10.5,10.5,10.15,10.27,29047,0
2005-11-11,10.42,10.42,10.22,10.3,8715,0
2005-11-14,10.3,10.4,10.15,10.2,17310,0
2005-11-15,10.24,10.24,9.9,9.99,54511,0
2005-11-16,10.09,10.09,9.9,10,41783,0
2005-11-17,10.24,10.24,9.98,10,29839,0
2005-11-18,10.15,10.15,9.89,9.9,27193,0
2005-11-21,10,10,9.9,9.9,20114,0
2005-11-22,10.15,10.15,9.8,9.8,24136,0
2005-11-23,9.8,9.94,9.22,9.68,46802,0
2005-11-25,9.65,9.69,9.55,9.56,9510,0
2005-11-28,9.56,9.56,8.75,8.81,58103,0
2005-11-29,8.94,9.19,8.94,9.01,200555,0
2005-11-30,9.2,9.22,9.02,9.22,15933,0
2005-12-01,9.25,9.7,9.25,9.39,72202,0
2005-12-02,9.5,9.59,9.35,9.5,35488,0
2005-12-05,9.4,10.45,9.35,10.18,76134,0
2005-12-06,10.28,10.48,9.95,10.09,154929,0
2005-12-07,10.24,10.25,10.03,10.15,12408,0
2005-12-08,10,10.15,10,10.15,17392,0
2005-12-09,10.25,10.25,10,10.05,27802,0
2005-12-12,10.76,10.76,10.62,10.68,53150,0
2005-12-13,10.73,10.73,10.04,10.46,68472,0
2005-12-14,10.5,10.5,10.06,10.15,75493,0
2005-12-15,10.15,10.49,10.05,10.15,14093,0
2005-12-16,10.2,10.45,9.94,10.01,393501,0
2005-12-19,10.15,10.15,9.8,9.87,69376,0
2005-12-20,9.8,9.99,9.75,9.82,24488,0
2005-12-21,9.76,9.98,9.7,9.81,31539,0
2005-12-22,9.86,10,9.8,10,19960,0
2005-12-23,10.25,10.44,10.16,10.36,16667,0
2005-12-27,10.4,10.4,9.87,9.9,33489,0
2005-12-28,9.95,9.96,9.81,9.85,34116,0
2005-12-29,9.81,9.81,9.51,9.58,12941,0
2005-12-30,9.62,9.62,9,9.11,67912,0
2006-01-03,9.11,9.75,9.08,9.55,75675,0
2006-01-04,9.68,9.75,9.6,9.7,32754,0
2006-01-05,9.7,9.75,9.6,9.64,62730,0
2006-01-06,9.65,9.7,9.43,9.49,75953,0
2006-01-09,9.57,9.9,9.42,9.48,279556,0
2006-01-10,9.55,9.76,9.4,9.71,85999,0
2006-01-11,9.76,10.15,9.73,10.08,65841,0
2006-01-12,10.15,10.15,9.92,9.95,29487,0
2006-01-13,10.28,13.4,10.28,12.44,865112,0
2006-01-17,13,15.25,12.75,14.68,1127463,0
2006-01-18,14.69,15.7,14.35,15.48,528801,0
2006-01-19,15.49,17.38,15.4,16.7,537877,0
2006-01-20,16.95,17.73,16.36,16.58,558042,0
2006-01-23,16.48,16.86,16.34,16.7,130425,0
2006-01-24,16.7,16.7,15.65,15.86,270784,0
2006-01-25,15.82,16.04,14.85,15.76,167261,0
2006-01-26,15.77,16,15.15,15.5,272682,0
2006-01-27,15.25,15.3,13.95,14.01,340104,0
2006-01-30,14.25,14.6,13.57,13.86,167820,0
2006-01-31,13.96,14.38,13.37,13.78,91935,0
2006-02-01,13.78,14.05,13.62,13.7,57159,0
2006-02-02,13.7,13.93,13.2,13.46,72144,0
2006-02-03,13.46,15.33,13.28,14.71,399249,0
2006-02-06,14.74,16.01,14.5,15.83,173680,0
2006-02-07,15.82,16.01,15.08,15.64,56548,0
2006-02-08,15.63,15.94,15.18,15.52,77678,0
2006-02-09,15.52,15.52,15.08,15.4,61200,0
2006-02-10,15.29,15.45,14.75,15.45,72909,0
2006-02-13,15.52,15.75,14.98,15.74,81627,0
2006-02-14,15.95,16.1,15.08,15.3,115119,0
2006-02-15,15.27,15.4,15.2,15.21,21434,0
2006-02-16,15.22,15.4,15.2,15.39,34664,0
2006-02-17,15.3,15.32,14.75,15,54283,0
2006-02-21,15,15.4,14.75,15.13,28869,0
2006-02-22,15.25,15.35,14.73,15.29,23079,0
2006-02-23,15.24,15.4,14.91,15.12,103485,0
2006-02-24,15.34,15.34,14.82,15.13,36313,0
2006-02-27,15.12,15.2,14.85,14.85,18995,0
2006-02-28,14.85,15.03,14.73,14.98,40746,0
2006-03-01,15,15,14.8,14.96,46612,0
2006-03-02,14.87,14.95,14.24,14.53,29657,0
2006-03-03,14.56,14.8,14.5,14.6,65633,0
2006-03-06,14.43,14.43,11.66,12.08,402630,0
2006-03-07,12.08,12.51,12,12.09,75078,0
2006-03-08,12.21,12.44,12,12.44,68639,0
2006-03-09,12.6,12.97,12.49,12.66,48710,0
2006-03-10,12.75,12.75,12.35,12.55,28865,0
2006-03-13,12.55,12.72,12.29,12.47,18995,0
2006-03-14,12.36,12.6,12.36,12.48,17720,0
2006-03-15,12.54,12.56,12.16,12.25,32575,0
2006-03-16,12.2,12.38,11.34,11.35,46771,0
2006-03-17,11.5,11.59,10.9,11.02,109018,0
2006-03-20,10.96,11.59,10.96,11.23,46839,0
2006-03-21,11.33,11.33,10.85,11,41513,0
2006-03-22,11.05,11.24,10.9,11.06,163965,0
2006-03-23,11,11.2,10.92,10.98,18039,0
2006-03-24,10.96,11.54,10.96,11.47,45172,0
2006-03-27,11.38,11.75,11.16,11.23,80597,0
2006-03-28,11.1,11.1,10.85,10.86,24478,0
2006-03-29,10.95,10.95,10.68,10.74,41003,0
2006-03-30,10.86,10.86,9.96,10.13,61556,0
2006-03-31,10.24,10.54,9.95,10.37,1361860,0
2006-04-03,10.51,10.77,10.27,10.27,69182,0
2006-04-04,10.27,11.25,10.27,10.63,123365,0
2006-04-05,10.66,10.9,10.5,10.55,77983,0
2006-04-06,10.55,10.81,10.4,10.55,22132,0
2006-04-07,10.48,10.55,10.01,10.2,169167,0
2006-04-10,10.43,10.55,9.92,10.02,178311,0
2006-04-11,10.07,10.3,9.6,9.95,120359,0
2006-04-12,10.02,10.02,9.76,9.92,78118,0
2006-04-13,10.65,10.65,9.9,10.28,173919,0
2006-04-17,10.54,11,10,10.06,177896,0
2006-04-18,10.02,10.3,9.96,10.12,216493,0
2006-04-19,10.15,10.56,10.15,10.56,81066,0
2006-04-20,10.47,10.61,10.4,10.51,106400,0
2006-04-21,10.62,10.62,10.27,10.45,89575,0
2006-04-24,10.38,10.58,10.25,10.45,20443,0
2006-04-25,10.53,10.82,10.33,10.7,52078,0
2006-04-26,10.77,10.97,10.46,10.7,39910,0
2006-04-27,10.7,10.85,10.56,10.71,18928,0
2006-04-28,10.69,10.79,10.45,10.68,15909,0
2006-05-01,10.78,10.78,10.45,10.46,30164,0
2006-05-02,10.5,10.77,10.37,10.67,34883,0
2006-05-03,10.67,11.1,10.67,11.03,280432,0
2006-05-04,11.08,11.08,10.67,10.75,52191,0
2006-05-05,10.86,10.95,10.63,10.8,88651,0
2006-05-08,10.86,11.04,10.8,11,134607,0
2006-05-09,10.92,11.22,10.86,11.22,86095,0
2006-05-10,11.25,11.25,10.82,11.19,125791,0
2006-05-11,11.2,11.2,10.52,10.52,83187,0
2006-05-12,10.55,10.88,10.18,10.3,76116,0
2006-05-15,10.3,11.3,10.18,10.89,101491,0
2006-05-16,10.93,11.06,10.61,11.03,79306,0
2006-05-17,10.91,11.05,10.51,10.94,61282,0
2006-05-18,10.99,11.18,10.54,10.87,56962,0
2006-05-19,10.93,11.18,10.5,10.55,235097,0
2006-05-22,10.54,11,10.5,10.53,82093,0
2006-05-23,10.62,10.84,10.16,10.23,242410,0
2006-05-24,10.33,10.81,10.33,10.59,84458,0
2006-05-25,10.89,11,10.55,10.73,122925,0
2006-05-26,10.76,11,10.73,10.86,72336,0
2006-05-30,10.81,11.32,10.81,11.27,144818,0
2006-05-31,11.29,11.5,11.16,11.36,140368,0
2006-06-01,11.38,11.57,11.26,11.48,175723,0
2006-06-02,11.59,11.62,11.25,11.3,78879,0
2006-06-05,11.28,11.42,11.15,11.16,92397,0
2006-06-06,11.25,11.45,11.1,11.25,75796,0
2006-06-07,11.31,11.75,11.3,11.75,117836,0
2006-06-08,11.64,11.8,11.52,11.61,71245,0
2006-06-09,11.62,11.79,11,11.54,34545,0
2006-06-12,11.55,11.55,11.23,11.32,72122,0
2006-06-13,11.26,11.45,11.06,11.17,92518,0
2006-06-14,11.3,11.4,11.16,11.35,81899,0
2006-06-15,11.39,11.5,11.3,11.49,97994,0
2006-06-16,11.46,11.58,11.4,11.58,167246,0
2006-06-19,11.62,11.62,11.35,11.44,57277,0
2006-06-20,11.36,11.62,11.32,11.51,87662,0
2006-06-21,11.56,11.63,11.37,11.54,124519,0
2006-06-22,11.51,11.65,11.25,11.43,175570,0
2006-06-23,11.36,11.38,10.11,10.35,181075,0
2006-06-26,10.34,10.5,9.87,9.97,199476,0
2006-06-27,9.99,10.22,9.94,10.13,117603,0
2006-06-28,10.18,11.03,10.04,10.99,91741,0
2006-06-29,11.04,11.69,10.98,11.69,120492,0
2006-06-30,11.67,11.82,11.56,11.77,856809,0
2006-07-03,11.85,11.85,11.66,11.82,78649,0
2006-07-05,11.67,11.82,11.37,11.6,60352,0
2006-07-06,11.65,11.71,11.2,11.62,44324,0
2006-07-07,11.62,11.96,11.57,11.83,94452,0
2006-07-10,11.94,12.13,11.89,11.97,99670,0
2006-07-11,11.91,12.12,11.78,12.12,113105,0
2006-07-12,12.11,12.21,11.98,11.99,115197,0
2006-07-13,11.99,11.99,11.45,11.55,69539,0
2006-07-14,11.55,11.66,11.18,11.47,123327,0
2006-07-17,11.5,11.5,11,11,88947,0
2006-07-18,11.01,11.19,10.91,11.19,86683,0
2006-07-19,11.17,11.58,11.17,11.57,141168,0
2006-07-20,11.63,11.63,11.22,11.37,67533,0
2006-07-21,11.38,11.38,10.92,11.16,95618,0
2006-07-24,11.26,11.6,11.22,11.46,62895,0
2006-07-25,11.42,11.6,11.34,11.56,75603,0
2006-07-26,11.51,11.6,11.36,11.5,94089,0
2006-07-27,11.61,11.61,11.43,11.45,92502,0
2006-07-28,11.56,11.56,11.39,11.49,44130,0
2006-07-31,11.46,11.54,11.4,11.42,21526,0
2006-08-01,11.4,11.48,10.83,10.86,50419,0
2006-08-02,11.84,12.8,11.45,12.61,688288,0
2006-08-03,12.45,12.7,12.2,12.66,283477,0
2006-08-04,12.8,12.85,12.3,12.65,98710,0
2006-08-07,12.57,12.58,12.4,12.47,64683,0
2006-08-08,12.56,12.7,12.24,12.46,79203,0
2006-08-09,12.63,12.65,12.29,12.5,58889,0
2006-08-10,12.42,12.49,12,12.01,45607,0
2006-08-11,12.07,12.07,11.79,11.86,45788,0
2006-08-14,11.95,12.18,11.77,12.03,83270,0
2006-08-15,12.18,12.24,11.78,12.04,93302,0
2006-08-16,12.3,12.33,11.73,12.06,62496,0
2006-08-17,12.01,12.6,12.01,12.55,43938,0
2006-08-18,12.6,13.58,12.22,13.3,335765,0
2006-08-21,13.3,14.1,13.15,13.84,185242,0
2006-08-22,13.96,13.96,13.52,13.72,77015,0
2006-08-23,13.78,14.25,13.52,14.13,164184,0
2006-08-24,14.2,14.35,14.1,14.19,218185,0
2006-08-25,14.11,14.44,14.06,14.3,184452,0
2006-08-28,14.51,14.87,14.21,14.4,151757,0
2006-08-29,14.46,14.8,14.22,14.51,219891,0
2006-08-30,14.45,14.51,14.04,14.13,176484,0
2006-08-31,14.26,14.59,14.03,14.16,175552,0
2006-09-01,14.28,14.49,13.92,14.12,55666,0
2006-09-05,14.2,14.2,13.87,13.98,60993,0
2006-09-06,13.5,13.5,11.54,11.55,414787,0
2006-09-07,11.58,13.72,11.41,13.68,363578,0
2006-09-08,13.67,14.48,13.07,14.2,408371,0
2006-09-11,14.13,14.6,13.53,13.56,56513,0
2006-09-12,13.83,14.2,13.76,14.03,115703,0
2006-09-13,13.98,14.08,13.88,13.98,43389,0
2006-09-14,13.99,14.06,13.69,13.88,54494,0
2006-09-15,13.95,13.96,13.47,13.8,142733,0
2006-09-18,13.74,13.88,13.13,13.45,46536,0
2006-09-19,13.51,13.51,13.02,13.24,33486,0
2006-09-20,12.98,14.5,12.98,14.48,86862,0
2006-09-21,14.56,14.8,14.27,14.64,74590,0
2006-09-22,14.68,14.79,13.8,14.03,99447,0
2006-09-25,14.03,14.67,14.03,14.51,29401,0
2006-09-26,14.56,14.56,13.75,13.9,182662,0
2006-09-27,13.76,14.39,13.49,14.3,86632,0
2006-09-28,14.36,14.52,14.19,14.38,47066,0
2006-09-29,14.45,14.8,14.31,14.46,135854,0
2006-10-02,14.39,14.77,14.2,14.32,150667,0
2006-10-03,14.33,14.38,13.77,13.79,85757,0
2006-10-04,14,14.15,13.9,14.05,526724,0
2006-10-05,14.06,14.18,13.95,14,48166,0
2006-10-06,13.9,14.13,13.56,13.85,88452,0
2006-10-09,13.77,14.49,13.7,14.44,50793,0
2006-10-10,14.4,14.49,14.09,14.45,33873,0
2006-10-11,14.45,14.45,13.95,14.18,42321,0
2006-10-12,14.25,15.13,14.17,15.07,77947,0
2006-10-13,15,15.2,14.86,15.16,59201,0
2006-10-16,15.16,15.16,14.82,14.84,88042,0
2006-10-17,14.75,15.5,14.66,14.72,114897,0
2006-10-18,14.84,15.3,14.76,14.95,54086,0
2006-10-19,15.01,15.42,14.71,15.31,83751,0
2006-10-20,15.43,15.48,15.21,15.46,76501,0
2006-10-23,15.36,16.21,15.35,16.18,146875,0
2006-10-24,16.19,16.32,15.9,16.27,72721,0
2006-10-25,16.34,16.81,16.21,16.49,132027,0
2006-10-26,16.65,16.74,16.1,16.65,59731,0
2006-10-27,16.76,16.91,16.02,16.13,66641,0
2006-10-30,16.13,17.09,15.83,16.79,89827,0
2006-10-31,16.79,16.79,16.1,16.3,50833,0
2006-11-01,16.43,16.56,15.61,15.65,255071,0
2006-11-02,15.6,15.6,14.86,15.43,130941,0
2006-11-03,14.73,15.38,14.73,15.31,151759,0
2006-11-06,15.38,16.73,15.38,16.57,100439,0
2006-11-07,16.66,16.79,15.87,15.98,65346,0
2006-11-08,15.92,16.8,15.9,16.41,53169,0
2006-11-09,16.51,16.78,15.79,15.94,45768,0
2006-11-10,15.9,17.12,15.76,17.12,117594,0
2006-11-13,17.03,17.31,16.9,17.24,114623,0
2006-11-14,17.32,17.32,16.32,16.85,200295,0
2006-11-15,16.95,16.95,16.1,16.24,117799,0
2006-11-16,16.29,16.3,15.75,15.8,69692,0
2006-11-17,15.7,16.31,15.11,16.19,233556,0
2006-11-20,16.15,16.15,15.62,16.02,55278,0
2006-11-21,15.96,16.91,15.96,16.35,99211,0
2006-11-22,16.49,16.73,16.39,16.48,29756,0
2006-11-24,16.43,16.7,16.41,16.45,15295,0
2006-11-27,16.45,16.49,16,16.02,53090,0
2006-11-28,16.08,16.75,16.08,16.56,53415,0
2006-11-29,16.56,19.7,16.55,18.69,460147,0
2006-11-30,19.03,19.25,18.71,18.89,407859,0
2006-12-01,18.96,21.08,18.9,20.45,1514475,0
2006-12-04,20.69,21.75,20.12,21.75,404338,0
2006-12-05,21.97,23.09,21.85,22.52,493079,0
2006-12-06,23.34,24.08,21.1,21.63,700097,0
2006-12-07,21.76,24.18,21.76,23.56,474483,0
2006-12-08,23.62,24.3,23.37,23.89,223362,0
2006-12-11,24.06,24.3,22.15,22.45,293088,0
2006-12-12,22.17,22.81,21.36,21.73,231345,0
2006-12-13,21.84,22,21,21.4,235637,0
2006-12-14,21.4,21.81,20.68,21.25,280154,0
2006-12-15,21.28,21.4,19.69,20.57,523355,0
2006-12-18,20.58,21.35,19.78,20.09,250890,0
2006-12-19,20.05,20.17,19.53,20.12,170035,0
2006-12-20,20.2,20.95,20.2,20.35,405086,0
2006-12-21,20.33,20.81,19.47,19.57,213856,0
2006-12-22,19.49,19.62,18.76,18.79,195457,0
2006-12-26,18.84,19.22,18.66,18.66,138424,0
2006-12-27,18.66,18.97,18.56,18.72,165643,0
2006-12-28,18.6,18.79,18.52,18.52,108625,0
2006-12-29,18.48,18.85,18.24,18.6,224763,0
2007-01-03,18.78,19.95,18.66,19.73,460930,0
2007-01-04,19.69,19.69,18.71,19.27,205322,0
2007-01-05,19.19,19.67,19,19.6,111059,0
2007-01-08,19.8,21.09,19.8,20.5,237568,0
2007-01-09,20.49,21.64,20.27,20.68,211041,0
2007-01-10,22.25,24.64,22.25,24.48,752896,0
2007-01-11,24.5,24.67,23.71,24.19,504650,0
2007-01-12,24.21,24.68,23.81,24.33,163019,0
2007-01-16,24.39,24.65,23.54,23.72,175784,0
2007-01-17,22,22.84,20.25,21.36,1034753,0
2007-01-18,21.51,21.51,20.52,20.91,206427,0
2007-01-19,20.85,21.32,20.5,20.91,119683,0
2007-01-22,21.02,21.13,20.42,20.57,130533,0
2007-01-23,20.72,20.91,20.29,20.52,120346,0
2007-01-24,20.83,20.9,20.26,20.36,128439,0
2007-01-25,20.22,20.57,19.91,20.36,232369,0
2007-01-26,20.37,22,20,21.88,243460,0
2007-01-29,21.9,22.91,21.5,22.5,330910,0
2007-01-30,22.66,22.75,22.27,22.55,215016,0
2007-01-31,22.37,22.95,22.14,22.82,184727,0
2007-02-01,22.93,23.71,22.73,23.61,175680,0
2007-02-02,23.72,23.99,22.4,22.44,225958,0
2007-02-05,22.5,22.5,20.78,20.78,442494,0
2007-02-06,20.95,21.65,20.36,21.49,466373,0
2007-02-07,20,20.49,19,19.19,1263909,0
2007-02-08,19.08,19.82,18.4,19.25,429438,0
2007-02-09,19.3,19.67,19.16,19.3,251745,0
2007-02-12,19.33,19.33,17.18,17.93,820432,0
2007-02-13,18.07,18.74,17.77,18.45,568437,0
2007-02-14,18.56,19.75,18.3,19.1,467116,0
2007-02-15,19.25,19.76,18.45,18.53,487841,0
2007-02-16,18.55,19.46,18.41,19.32,326507,0
2007-02-20,19.47,20.15,19.15,19.64,304893,0
2007-02-21,19.63,19.93,19.35,19.83,100851,0
2007-02-22,19.92,20.26,19.63,19.73,220962,0
2007-02-23,19.74,19.79,19.21,19.59,158750,0
2007-02-26,19.66,19.69,19.31,19.48,254110,0
2007-02-27,19.41,19.44,18.95,19.01,345953,0
2007-02-28,19,19.14,18.6,18.79,139742,0
2007-03-01,18.6,18.78,17.9,18.28,306281,0
2007-03-02,18.06,18.53,17.68,18.09,288423,0
2007-03-05,17.74,18.2,17.58,18.06,295633,0
2007-03-06,18.23,19.05,17.99,19.03,416804,0
2007-03-07,18.98,19,18.51,18.73,160294,0
2007-03-08,18.8,18.87,18.38,18.5,272794,0
2007-03-09,18.66,18.73,18.26,18.54,326449,0
2007-03-12,18.57,18.69,18.4,18.54,45432,0
2007-03-13,18.37,18.64,17.78,17.79,254865,0
2007-03-14,18.35,19.07,17.78,18.08,180077,0
2007-03-15,18.04,18.5,17.65,18.08,108143,0
2007-03-16,18.07,18.2,17.7,17.81,133801,0
2007-03-19,17.93,18.32,17.93,18.01,307635,0
2007-03-20,18,18.22,18,18.18,78619,0
2007-03-21,18.25,18.54,18.06,18.52,53747,0
2007-03-22,18.61,18.68,17.73,17.78,182603,0
2007-03-23,17.77,18.06,16.8,17.23,237224,0
2007-03-26,17.16,17.16,16.47,16.8,198606,0
2007-03-27,17.91,18.17,17.27,17.48,681339,0
2007-03-28,17.55,17.6,16.99,17.16,162327,0
2007-03-29,17.36,17.52,17.1,17.44,212799,0
2007-03-30,17.52,17.73,16.89,17.34,137199,0
2007-04-02,17.36,17.94,16.78,16.8,191230,0
2007-04-03,16.89,17.11,16.5,17.01,590021,0
2007-04-04,17.05,17.18,16.8,17.1,224797,0
2007-04-05,17.2,17.44,16.85,17.28,172518,0
2007-04-09,17.3,17.75,16.9,17.18,172207,0
2007-04-10,17.26,17.47,17.1,17.45,80178,0
2007-04-11,17.52,17.95,17.25,17.62,166575,0
2007-04-12,17.48,17.84,17,17.1,108032,0
2007-04-13,17.09,17.58,17.02,17.36,45174,0
2007-04-16,17.49,17.59,17.18,17.37,54427,0
2007-04-17,17.32,17.45,17,17.19,167295,0
2007-04-18,17.24,17.24,17.02,17.1,140958,0
2007-04-19,17.01,17.17,16.75,17.02,201734,0
2007-04-20,17.33,17.33,16.81,17,252909,0
2007-04-23,17.1,17.84,17.1,17.61,108017,0
2007-04-24,17.68,17.83,17.2,17.7,85783,0
2007-04-25,17.72,17.81,17.38,17.42,116538,0
2007-04-26,17.38,17.5,17.2,17.41,136800,0
2007-04-27,17.5,17.5,16.9,16.95,105839,0
2007-04-30,17.08,17.18,16.47,16.51,113957,0
2007-05-01,16.5,17.48,16.11,17.26,222798,0
2007-05-02,17.15,17.23,16.14,16.36,322806,0
2007-05-03,16.33,17,16.18,16.89,191659,0
2007-05-04,16.9,17.18,16.82,17.15,117321,0
2007-05-07,17,17.03,16.67,16.75,254513,0
2007-05-08,16.66,16.73,16.23,16.28,145614,0
2007-05-09,16.26,16.52,15.66,15.96,220690,0
2007-05-10,15.82,16.56,15.63,15.8,577482,0
2007-05-11,15.95,15.97,15.78,15.94,132685,0
2007-05-14,15.99,16.21,15.75,15.79,168042,0
2007-05-15,15.84,15.84,14.75,14.83,247811,0
2007-05-16,14.92,15.55,14.86,15.5,122960,0
2007-05-17,15.42,15.42,14.8,14.82,130770,0
2007-05-18,14.9,15.3,14.8,15.23,135839,0
2007-05-21,15.24,16.24,15.12,15.69,178513,0
2007-05-22,15.84,17.11,15.82,16.58,1703570,0
2007-05-23,16.72,16.89,16.28,16.39,283800,0
2007-05-24,16.35,16.68,16.26,16.41,282377,0
2007-05-25,16.44,16.68,16.14,16.16,404447,0
2007-05-29,16.25,16.58,16.2,16.57,362030,0
2007-05-30,16.4,16.9,16.3,16.82,129223,0
2007-05-31,17.08,18,17.08,17.27,312495,0
2007-06-01,17.92,17.99,17.23,17.29,201648,0
2007-06-04,17.5,18.61,17.5,17.88,224296,0
2007-06-05,17.83,18.9,17.78,18.81,358046,0
2007-06-06,18.8,18.98,18.44,18.62,331397,0
2007-06-07,18.5,18.68,17.86,18,440485,0
2007-06-08,18,18.37,17.87,18.25,163283,0
2007-06-11,18.15,18.95,18.1,18.48,148108,0
2007-06-12,18.44,18.55,17.79,18.11,192495,0
2007-06-13,18.1,18.48,17.69,18.13,182196,0
2007-06-14,18.16,18.7,18.07,18.7,110437,0
2007-06-15,19,19.67,18.79,19,275067,0
2007-06-18,19.1,19.15,18.73,19.01,84639,0
2007-06-19,18.89,19.55,18.89,19.3,91900,0
2007-06-20,19.3,19.3,18.97,19.14,129086,0
2007-06-21,18.99,19.15,17.92,18.03,293660,0
2007-06-22,17.93,18.37,17.35,17.8,202768,0
2007-06-25,17.8,18.83,17.75,18.47,208529,0
2007-06-26,18.6,19.7,18.29,19.37,339228,0
2007-06-27,19.35,19.43,18.6,19.11,313980,0
2007-06-28,19.15,19.2,18.75,18.88,201643,0
2007-06-29,18.94,19.61,18.66,18.8,241442,0
2007-07-02,19.18,19.5,18.83,18.88,96283,0
2007-07-03,18.84,19.22,18.54,18.71,56597,0
2007-07-05,18.69,19.2,18.69,19.1,154893,0
2007-07-06,19.05,19.41,18.95,19.32,134538,0
2007-07-09,19.34,19.86,19.02,19.62,221993,0
2007-07-10,19.57,19.71,18.99,19.44,78262,0
2007-07-11,19.44,19.54,19.25,19.48,57304,0
2007-07-12,19.6,19.6,19.27,19.51,35370,0
2007-07-13,19.51,19.97,19.44,19.83,45467,0
2007-07-16,19.81,21.6,19.81,21.24,385755,0
2007-07-17,21.71,21.71,21.14,21.26,231570,0
2007-07-18,21.23,21.47,21.1,21.41,61153,0
2007-07-19,21.9,22.25,21.41,21.57,103669,0
2007-07-20,21.52,21.99,20.59,20.68,183687,0
2007-07-23,20.72,21.09,20.24,20.37,218280,0
2007-07-24,20.08,20.3,19.2,19.6,350962,0
2007-07-25,19.71,20.76,19.12,19.76,184579,0
2007-07-26,19.49,19.85,18.8,19.24,169928,0
2007-07-27,19.25,19.46,18.94,19.01,153717,0
2007-07-30,19.11,19.77,19.09,19.49,110185,0
2007-07-31,19.69,20.32,19.32,19.9,116728,0
2007-08-01,19.76,20.43,19.37,20.09,166642,0
2007-08-02,20.2,21.29,19.86,21.18,259473,0
2007-08-03,21,21.8,20.36,20.4,157396,0
2007-08-06,20.82,20.82,19.78,20.29,250281,0
2007-08-07,20.48,20.48,18.99,19.25,422850,0
2007-08-08,19.34,19.83,18.68,19.6,285747,0
2007-08-09,19.4,21.89,19.4,20.94,293803,0
2007-08-10,20.95,20.95,19.62,19.72,175103,0
2007-08-13,20.14,20.6,19.8,20.44,82638,0
2007-08-14,20.36,20.58,19.87,19.93,71965,0
2007-08-15,19.94,20.06,19.1,19.22,71368,0
2007-08-16,19.3,19.96,18.25,19.26,195056,0
2007-08-17,19.88,19.95,18.94,19.46,121568,0
2007-08-20,19.54,19.95,19.5,19.78,52376,0
2007-08-21,19.83,19.83,19.4,19.47,69257,0
2007-08-22,19.7,19.77,18.9,18.97,123831,0
2007-08-23,18.96,19.02,18.28,18.79,95952,0
2007-08-24,18.73,19.03,18.49,18.98,137759,0
2007-08-27,18.84,18.99,18.54,18.65,115076,0
2007-08-28,18.56,19.15,18.56,18.89,118972,0
2007-08-29,18.98,19.02,18.43,19,81933,0
2007-08-30,18.78,20.99,18.78,20.35,267607,0
2007-08-31,20.31,20.49,19.86,20.32,98198,0
2007-09-04,20.1,20.86,20.08,20.65,121269,0
2007-09-05,20.48,20.9,19.96,20.15,82121,0
2007-09-06,20.17,20.46,20.12,20.25,78268,0
2007-09-07,20.12,20.4,19.93,20.19,80569,0
2007-09-10,20.33,20.33,19.43,19.65,77376,0
2007-09-11,19.73,20.09,19.66,19.96,94545,0
2007-09-12,19.93,20.14,19.5,19.55,85232,0
2007-09-13,19.67,20,19.27,19.72,130282,0
2007-09-14,19.52,20.25,19.52,20.14,95895,0
2007-09-17,20.1,20.1,19.15,19.42,73359,0
2007-09-18,19.51,20.54,19.51,20.5,172663,0
2007-09-19,20.62,20.7,19.18,19.44,149782,0
2007-09-20,19.38,19.84,19.18,19.25,70218,0
2007-09-21,19.43,19.85,19.15,19.5,101958,0
2007-09-24,19.47,19.71,18.88,19.07,61891,0
2007-09-25,18.97,19.66,18.97,19.63,54404,0
2007-09-26,19.66,19.69,19.34,19.64,53993,0
2007-09-27,19.69,19.95,19.15,19.83,83027,0
2007-09-28,19.83,20,19.15,19.19,55696,0
2007-10-01,19.15,19.95,19.15,19.92,85140,0
2007-10-02,19.86,20.43,19.75,19.85,92160,0
2007-10-03,19.75,20.14,19.4,19.45,68820,0
2007-10-04,19.49,19.95,19.34,19.57,80054,0
2007-10-05,19.8,20.46,19.58,20.39,63538,0
2007-10-08,20.18,20.58,19.88,20.12,128549,0
2007-10-09,20.14,20.8,19.7,20.73,127364,0
2007-10-10,20.58,20.7,19.7,19.77,119349,0
2007-10-11,19.7,20.27,19.12,19.21,108695,0
2007-10-12,19.17,20.7,19.17,20.54,308662,0
2007-10-15,20.61,20.68,20.24,20.6,111232,0
2007-10-16,20.48,20.79,20.02,20.21,38563,0
2007-10-17,20.29,20.29,19.42,19.47,125279,0
2007-10-18,19.39,20.3,19.39,19.73,66146,0
2007-10-19,19.71,20.58,19.69,20.25,237505,0
2007-10-22,20.21,20.73,19.79,20.61,72719,0
2007-10-23,20.73,24.44,20.71,23.89,967118,0
2007-10-24,23.09,23.53,22.55,23.52,287474,0
2007-10-25,23.48,24.15,23.14,24.1,308822,0
2007-10-26,24.39,24.64,23.94,24.39,193398,0
2007-10-29,24.5,24.75,24.41,24.6,63361,0
2007-10-30,25,25,24.08,24.39,148187,0
2007-10-31,24.3,26.17,23.99,25.63,271436,0
2007-11-01,24.41,25.63,24.1,24.19,210918,0
2007-11-02,24.44,24.66,23.84,24.11,137358,0
2007-11-05,23.91,24.25,23.49,23.69,119909,0
2007-11-06,23.72,24.48,23.03,24.43,73429,0
2007-11-07,24.25,24.25,22.11,22.9,234247,0
2007-11-08,22.93,24,22.7,23.04,170219,0
2007-11-09,22.73,23.54,22.61,23.14,119324,0
2007-11-12,23.18,23.4,22.74,23.2,68329,0
2007-11-13,23.11,23.7,23.11,23.55,265552,0
2007-11-14,23.75,23.99,23.51,23.58,103210,0
2007-11-15,23.51,23.67,22.64,22.68,100540,0
2007-11-16,22.73,22.73,21.83,21.94,132386,0
2007-11-19,21.98,22.94,21.8,22.28,123276,0
2007-11-20,22.32,22.35,20.86,21.67,209020,0
2007-11-21,21.63,21.95,21.06,21.2,74791,0
2007-11-23,21.35,21.58,20.79,20.79,44178,0
2007-11-26,20.86,20.99,19.78,19.88,108238,0
2007-11-27,19.9,22,19.4,21.94,192513,0
2007-11-28,22.14,23.37,21.95,23.22,160629,0
2007-11-29,23.1,23.48,22.6,23.27,150049,0
2007-11-30,23.45,24.69,23.09,24.22,299942,0
2007-12-03,24.25,24.67,22.39,22.55,130269,0
2007-12-04,22.4,22.95,22.31,22.44,79078,0
2007-12-05,22.73,23.25,22.68,23,119544,0
2007-12-06,23,23.67,22.93,23.31,219381,0
2007-12-07,23.5,24.28,22.88,23.54,187829,0
2007-12-10,23.5,24.3,23.35,23.9,199456,0
2007-12-11,23.8,24.41,23.48,23.54,350611,0
2007-12-12,23.85,23.97,22.81,23.23,122711,0
2007-12-13,23.05,23.18,22.72,22.84,108402,0
2007-12-14,22.78,22.89,21.16,21.19,169576,0
2007-12-17,21.2,21.55,20.62,20.72,406475,0
2007-12-18,20.88,21.15,20.4,21.02,238172,0
2007-12-19,21.08,21.42,20.51,20.87,183810,0
2007-12-20,21.06,21.21,20.8,21.2,288338,0
2007-12-21,22.74,22.89,20.93,21.46,441887,0
2007-12-24,21.44,21.66,20.9,21.66,44479,0
2007-12-26,21.48,21.76,21.09,21.42,85572,0
2007-12-27,21.44,22.59,21.44,21.6,118781,0
2007-12-28,21.88,22.16,21.44,21.78,108477,0
2007-12-31,21.63,23.21,21.63,22.64,197541,0
2008-01-02,22.65,23.1,22.05,23.03,167401,0
2008-01-03,23.12,23.19,21.81,22,155930,0
2008-01-04,21.69,22.34,21.38,21.43,130686,0
2008-01-07,21.58,22.99,21.5,22.73,159337,0
2008-01-08,22.91,24.42,22.62,24.08,189982,0
2008-01-09,24.35,25.62,24.19,24.99,669865,0
2008-01-10,24.8,27.02,24.77,26.7,584134,0
2008-01-11,26.41,26.48,24.44,24.51,173821,0
2008-01-14,24.82,27,24.53,26.88,685485,0
2008-01-15,26.44,26.68,25.23,25.98,308132,0
2008-01-16,25.86,26.31,25.38,26.04,281483,0
2008-01-17,24.86,25.94,24.3,24.72,559696,0
2008-01-18,24.71,25,22.5,22.84,337494,0
2008-01-22,22.02,23.12,21.39,22.76,181268,0
2008-01-23,22.5,23,21.16,23,211819,0
2008-01-24,23,23.71,21.97,22,211206,0
2008-01-25,22.36,22.59,22,22.26,95165,0
2008-01-28,22.17,22.37,21.82,22.05,170698,0
2008-01-29,22.21,22.43,21.6,22,165064,0
2008-01-30,21.88,22.09,21.26,21.71,108879,0
2008-01-31,21.48,21.86,20.9,20.99,208554,0
2008-02-01,20.84,21.74,20.84,21.31,110143,0
2008-02-04,21.65,22.15,21.26,21.4,167264,0
2008-02-05,21.02,21.37,19.23,19.86,411485,0
2008-02-06,23.14,24.53,21.86,22.79,1111581,0
2008-02-07,23.64,24.07,22.94,23.65,564809,0
2008-02-08,23.58,24.12,23.41,23.52,239717,0
2008-02-11,23.47,23.56,22.61,22.93,153088,0
2008-02-12,23.14,23.14,22.64,22.73,341423,0
2008-02-13,23,23.39,22.58,23.39,128006,0
2008-02-14,23.39,23.77,23.15,23.34,134232,0
2008-02-15,23.27,23.47,22.34,22.99,188187,0
2008-02-19,23.25,23.35,22.27,22.61,162985,0
2008-02-20,22.5,22.7,22.05,22.34,138481,0
2008-02-21,22.54,22.54,20.25,21.14,373945,0
2008-02-22,21.09,21.28,19.74,19.97,231423,0
2008-02-25,20.03,21.2,20.03,20.59,286078,0
2008-02-26,20.54,21.37,19.82,20.8,249007,0
2008-02-27,20.56,21.18,20.03,20.25,85679,0
2008-02-28,20.16,20.51,19.84,20.14,136655,0
2008-02-29,19.91,20.02,19.06,19.07,209831,0
2008-03-03,19.06,19.82,19.06,19.69,189936,0
2008-03-04,19.57,20.15,19.36,20.11,125946,0
2008-03-05,20.25,20.68,20.15,20.59,237920,0
2008-03-06,20.48,20.62,19.86,19.95,180967,0
2008-03-07,19.72,20.12,19.21,19.86,201892,0
2008-03-10,19.95,19.95,18.24,18.76,250998,0
2008-03-11,18.5,18.66,17.6,18.1,566643,0
2008-03-12,17.45,18.42,17.27,18.36,618123,0
2008-03-13,18.11,18.2,17.52,17.81,351960,0
2008-03-14,18,18,16.87,17.32,309754,0
2008-03-17,16.76,17.51,16.45,16.61,156910,0
2008-03-18,17.29,17.7,17.03,17.25,335776,0
2008-03-19,17.41,17.65,17.1,17.15,193857,0
2008-03-20,17.4,18.08,17.02,17.93,491560,0
2008-03-24,18,19.58,18,18.83,317435,0
2008-03-25,18.88,19.63,18.68,19.2,158439,0
2008-03-26,19.07,19.42,18.96,19.4,117641,0
2008-03-27,19.48,19.63,19.28,19.42,99577,0
2008-03-28,19.5,19.58,18.91,18.95,96030,0
2008-03-31,19,19.31,18.77,18.89,98373,0
2008-04-01,18.71,19.27,18.61,19.01,109159,0
2008-04-02,19.02,19.22,18.83,19,153622,0
2008-04-03,18.81,19.08,17.94,18.14,247429,0
2008-04-04,18.19,18.57,17.77,17.83,129270,0
2008-04-07,18,18.29,17.89,17.91,152828,0
2008-04-08,17.87,18.09,17.56,17.75,72830,0
2008-04-09,17.82,17.85,17.15,17.15,284956,0
2008-04-10,17.18,18.1,17.18,17.74,237243,0
2008-04-11,17.62,17.71,16.95,17.16,107589,0
2008-04-14,17.08,17.24,16.58,17.17,145966,0
2008-04-15,17.21,17.83,17.1,17.5,100566,0
2008-04-16,17.68,18.36,17.42,18.26,138359,0
2008-04-17,18.17,18.49,17.9,18.26,139029,0
2008-04-18,18.58,18.82,18.43,18.74,125401,0
2008-04-21,18.64,19.21,18.6,18.7,140823,0
2008-04-22,18.65,18.67,18.09,18.3,78705,0
2008-04-23,18.4,19.04,18.09,18.75,102713,0
2008-04-24,18.8,19.83,18.54,19.29,162500,0
2008-04-25,19.44,19.99,19.1,19.99,74330,0
2008-04-28,19.99,20.5,19.04,20.47,180344,0
2008-04-29,20.53,21.38,20.18,21.35,216707,0
2008-04-30,21.43,22.42,21.1,21.52,336500,0
2008-05-01,21.3,22.04,21.3,21.48,179744,0
2008-05-02,21.77,21.86,20.91,20.91,224341,0
2008-05-05,20.98,21.25,20.7,20.91,94148,0
2008-05-06,20.68,21.48,20.38,20.95,230752,0
2008-05-07,20.46,21.28,18.57,19.29,571414,0
2008-05-08,19.29,19.88,18.98,19.27,144218,0
2008-05-09,19.09,19.22,18.33,19.16,223492,0
2008-05-12,19.22,19.22,18.39,18.65,206893,0
2008-05-13,18.65,19.31,18.5,19.21,122890,0
2008-05-14,19.19,19.29,18.28,18.61,164887,0
2008-05-15,18.58,18.85,18.39,18.54,81874,0
2008-05-16,18.66,19.01,18.46,18.6,171614,0
2008-05-19,18.65,18.88,18.45,18.51,97801,0
2008-05-20,18.44,18.75,18.25,18.44,135962,0
2008-05-21,18.51,18.79,18.13,18.3,81577,0
2008-05-22,18.29,18.69,18.2,18.5,89625,0
2008-05-23,18.38,18.45,18.26,18.29,36256,0
2008-05-27,18.29,18.3,18.06,18.2,154448,0
2008-05-28,18.2,18.2,17.52,17.54,297803,0
2008-05-29,17.54,17.68,17.14,17.24,518883,0
2008-05-30,17.24,17.39,17.07,17.3,248004,0
2008-06-02,17.21,18.15,17.2,18.08,328208,0
2008-06-03,18.17,18.23,17.95,18.16,164272,0
2008-06-04,18.22,18.8,17.94,18.63,133425,0
2008-06-05,18.75,20.02,18.69,19.92,449945,0
2008-06-06,19.95,20.35,19.93,20.12,402964,0
2008-06-09,20.01,20.23,19.43,19.86,356043,0
2008-06-10,19.87,20.47,19.75,19.88,272868,0
2008-06-11,19.95,20.3,19.82,19.93,120431,0
2008-06-12,20.42,20.7,20.04,20.33,148272,0
2008-06-13,20.48,21.66,20.48,21.04,271605,0
2008-06-16,21.04,21.39,20.82,21.1,79418,0
2008-06-17,21.04,21.29,20.73,20.79,67165,0
2008-06-18,20.75,21.16,20.41,20.58,71449,0
2008-06-19,20.57,20.7,20.47,20.65,75205,0
2008-06-20,20.65,20.8,19.94,20.26,163208,0
2008-06-23,20.54,20.77,19.95,20.06,74066,0
2008-06-24,19.95,20.1,19.26,19.26,81603,0
2008-06-25,19.27,19.62,19,19.17,94660,0
2008-06-26,19.29,19.5,19,19.39,96432,0
2008-06-27,19.38,19.73,19.02,19.33,177030,0
2008-06-30,19.27,19.57,19.04,19.15,130175,0
2008-07-01,18.94,19.81,18.86,19.65,257393,0
2008-07-02,19.56,19.74,19.27,19.6,226216,0
2008-07-03,19.6,19.81,18.97,19.46,199197,0
2008-07-07,19.5,19.78,19.38,19.57,158995,0
2008-07-08,19.94,20.74,19.45,20.65,232206,0
2008-07-09,20.73,21.49,20.51,20.58,137127,0
2008-07-10,20.59,21.24,20.39,20.54,108000,0
2008-07-11,20.5,20.99,20.2,20.83,147983,0
2008-07-14,21.04,21.4,20.66,21.26,79578,0
2008-07-15,20.94,21.56,20.46,21.46,175457,0
2008-07-16,21.5,21.56,21.06,21.42,83869,0
2008-07-17,21.42,21.51,20.69,21.44,116070,0
2008-07-18,21.69,21.69,20.26,20.46,119628,0
2008-07-21,20.62,20.79,19.94,19.96,128306,0
2008-07-22,19.88,20.35,19.66,19.99,199032,0
2008-07-23,20.04,20.15,19.78,20.03,117696,0
2008-07-24,20.48,20.6,19.86,20.34,206514,0
2008-07-25,20.48,21.3,20.43,21.09,140828,0
2008-07-28,21.2,21.46,20.21,20.55,241280,0
2008-07-29,20.6,20.76,20.07,20.37,160617,0
2008-07-30,20.64,21.02,20.3,20.97,281431,0
2008-07-31,21.01,21.84,20.7,21.54,297214,0
2008-08-01,21.62,22.65,21.62,22.5,331797,0
2008-08-04,22.31,22.56,21.72,21.83,270631,0
2008-08-05,22.39,23.23,22.19,22.75,392440,0
2008-08-06,23.11,24.94,23.11,24.35,391377,0
2008-08-07,24.14,24.3,22.25,22.27,426367,0
2008-08-08,22.53,23.94,22.46,23.42,236134,0
2008-08-11,23.32,24.35,23.32,24.35,260188,0
2008-08-12,24.62,24.62,23.58,24.01,147334,0
2008-08-13,24.29,24.83,24.1,24.4,199835,0
2008-08-14,24.2,24.82,24.08,24.42,156918,0
2008-08-15,24.66,24.66,23.95,24.02,134947,0
2008-08-18,23.97,24.19,23.25,23.43,78184,0
2008-08-19,23.5,23.92,22.84,22.99,74871,0
2008-08-20,22.98,23.57,22.78,22.9,63347,0
2008-08-21,22.85,23.52,22.85,23.33,150203,0
2008-08-22,23.48,23.59,23.09,23.39,53221,0
2008-08-25,23.39,23.39,22.75,22.77,100476,0
2008-08-26,22.77,23.57,22.53,22.7,82442,0
2008-08-27,22.78,23.2,22.64,23.05,112886,0
2008-08-28,23.35,23.38,22.86,23.21,121513,0
2008-08-29,23.21,23.37,22.26,22.35,121508,0
2008-09-02,22.86,23.01,22.25,22.38,119508,0
2008-09-03,22.8,22.98,22.1,22.57,155101,0
2008-09-04,22.48,22.75,21.88,21.97,249382,0
2008-09-05,21.98,22.32,21.54,21.84,212308,0
2008-09-08,22.49,22.65,21.64,21.95,169231,0
2008-09-09,22.03,22.2,21.55,21.55,148516,0
2008-09-10,21.89,22.89,21.69,22.75,367909,0
2008-09-11,22.43,22.99,22.43,22.65,181113,0
2008-09-12,22.51,22.62,22.19,22.28,55308,0
2008-09-15,22.27,22.47,21.51,21.98,185549,0
2008-09-16,21.85,22.77,21.75,22.5,134177,0
2008-09-17,22.21,22.3,20.86,21.48,253275,0
2008-09-18,22,23.79,21.76,23.45,322047,0
2008-09-19,24.86,25.5,22.66,22.78,611284,0
2008-09-22,22.96,24.38,22.59,23.03,124660,0
2008-09-23,22.96,23.46,22.15,23.33,113262,0
2008-09-24,23.33,23.5,21.87,23.22,185342,0
2008-09-25,22.68,23.65,22.68,23.61,249046,0
2008-09-26,23.15,24.11,23,23.75,205477,0
2008-09-29,23.75,24.2,23,23.91,235279,0
2008-09-30,24,24,21.82,22.65,404896,0
2008-10-01,22.56,22.91,22.04,22.34,74214,0
2008-10-02,22.2,22.58,20.93,21.34,201190,0
2008-10-03,21.51,21.97,20.65,20.71,165736,0
2008-10-06,20.54,20.63,18.73,19.49,334871,0
2008-10-07,19.82,20.61,18.63,19.32,237496,0
2008-10-08,19.75,20.17,18,19.51,394676,0
2008-10-09,19.88,20.15,18.34,18.66,199937,0
2008-10-10,17.64,20.05,17.55,18.8,532916,0
2008-10-13,19.1,20.68,19.1,20.65,202005,0
2008-10-14,21,21.49,19.19,19.95,236750,0
2008-10-15,19.93,20.66,17.98,17.98,219274,0
2008-10-16,18.12,19.12,17.52,19.11,154358,0
2008-10-17,18.58,19.31,18.12,18.63,146728,0
2008-10-20,18.97,19.27,18.31,19.16,112541,0
2008-10-21,18.86,19.27,18.47,18.87,63362,0
2008-10-22,18.61,19.49,17.87,18.32,151569,0
2008-10-23,18.36,18.99,17.01,17.76,128010,0
2008-10-24,17.15,17.63,16.5,17.38,172079,0
2008-10-27,19.63,19.63,16.34,16.4,298969,0
2008-10-28,16.53,17.45,16,16.53,337828,0
2008-10-29,16.6,17.87,16.35,17.51,276701,0
2008-10-30,17.94,18.54,17.21,18.03,170767,0
2008-10-31,18,18.71,17.84,18.43,106083,0
2008-11-03,18.43,19.25,18.43,18.91,132301,0
2008-11-04,19.18,19.88,19.02,19.64,131921,0
2008-11-05,19.65,20.24,19.19,19.4,201470,0
2008-11-06,19.65,20.12,19.03,19.95,477191,0
2008-11-07,20.04,20.65,19.79,20.46,120344,0
2008-11-10,20.26,20.55,19.42,20.25,214632,0
2008-11-11,19.97,20.41,19.58,20.06,227271,0
2008-11-12,19.87,20.69,19.38,19.41,195443,0
2008-11-13,19.19,19.85,18.67,19.55,221591,0
2008-11-14,19.26,20.33,18.95,19.12,156383,0
2008-11-17,18.96,19.7,18.65,18.65,131094,0
2008-11-18,18.65,19.45,18.15,18.86,228953,0
2008-11-19,18.81,19.2,17.64,17.69,124555,0
2008-11-20,17.55,18.25,16.92,17.16,220287,0
2008-11-21,17.37,17.37,16.43,17.24,361327,0
2008-11-24,17.97,18.11,17.03,17.91,228273,0
2008-11-25,18.01,18.02,17.22,18.01,153369,0
2008-11-26,17.65,18.59,16.66,18.35,147581,0
2008-11-28,18.5,18.57,18.15,18.53,20098,0
2008-12-01,18.19,18.52,16.96,17.05,196615,0
2008-12-02,17.23,17.82,16.43,17.47,101109,0
2008-12-03,17.1,17.82,16.7,17.37,157688,0
2008-12-04,17.13,17.6,16.97,17.33,146528,0
2008-12-05,16.9,17.79,16.71,17.74,70424,0
2008-12-08,17.89,19.31,17.75,19.16,154480,0
2008-12-09,18.97,19.83,18.08,18.98,153887,0
2008-12-10,19.08,19.58,18.9,19.1,112664,0
2008-12-11,18.89,19.75,18.89,19.04,89796,0
2008-12-12,18.66,19.68,18.66,19.65,67636,0
2008-12-15,19.75,19.95,18.85,19.5,57664,0
2008-12-16,19.83,19.98,19.5,19.89,102919,0
2008-12-17,19.67,20.45,19.67,20.18,102656,0
2008-12-18,20.34,20.72,20.13,20.31,126840,0
2008-12-19,20.6,20.6,19.61,20.18,455662,0
2008-12-22,20.17,20.17,18.81,19.34,95114,0
2008-12-23,18.93,19.88,18.91,19.5,81106,0
2008-12-24,19.52,19.52,18.68,18.98,25089,0
2008-12-26,19.02,19.7,18.7,19.06,42016,0
2008-12-29,19.11,19.43,18.61,18.92,53338,0
2008-12-30,19.1,19.1,18.58,18.89,69098,0
2008-12-31,18.87,19.76,18.51,19.48,113133,0
2009-01-02,19.51,19.7,18.88,19.07,79200,0
2009-01-05,19.02,19.91,19.01,19.91,74299,0
2009-01-06,20,20.3,19.62,20.08,88083,0
2009-01-07,19.91,20.07,19.6,19.79,56346,0
2009-01-08,19.8,19.8,18.82,19.18,71698,0
2009-01-09,19.12,19.5,18.87,19.33,102591,0
2009-01-12,19.37,19.69,19.07,19.32,67708,0
2009-01-13,19.5,20.2,19.27,19.88,56854,0
2009-01-14,19.57,20.31,19.57,20.19,74828,0
2009-01-15,20.16,20.93,19.72,20.86,124869,0
2009-01-16,20.85,20.85,20.2,20.55,183363,0
2009-01-20,20.41,20.6,19.77,19.78,190903,0
2009-01-21,19.97,21,19.64,20.96,215495,0
2009-01-22,20.74,20.99,20.12,20.4,83961,0
2009-01-23,19.98,20.36,19.71,20.11,177822,0
2009-01-26,20.6,20.99,19.96,20.51,72819,0
2009-01-27,20.5,20.96,20,20.77,99002,0
2009-01-28,20.95,21.54,20.63,21.47,118434,0
2009-01-29,21.35,21.75,20.77,21,59185,0
2009-01-30,21.22,21.67,21.22,21.4,136485,0
2009-02-02,21.25,21.81,21,21.67,126083,0
2009-02-03,21.82,21.88,20.79,21.52,171095,0
2009-02-04,22.6,22.65,21.36,21.38,278773,0
2009-02-05,21.35,22.04,21.08,21.27,174216,0
2009-02-06,21.32,22.33,21.09,22.12,164891,0
2009-02-09,21.99,22.05,21.28,21.49,50734,0
2009-02-10,21.29,21.61,20.26,20.76,102538,0
2009-02-11,20.9,21.21,20.34,20.77,69191,0
2009-02-12,20.59,21.06,20.35,21.02,77110,0
2009-02-13,21.08,21.84,20.9,21.64,102642,0
2009-02-17,20.9,21.79,20.85,20.9,122382,0
2009-02-18,21.1,21.63,20.71,21.17,53841,0
2009-02-19,21.15,21.46,20.17,20.3,83777,0
2009-02-20,20.21,20.41,19.55,19.85,88253,0
2009-02-23,19.7,20,19.15,19.35,282047,0
2009-02-24,19.39,20.09,19.2,19.92,250229,0
2009-02-25,19.86,21.07,19.41,20.03,207014,0
2009-02-26,20.1,21.18,20.09,20.1,253245,0
2009-02-27,20,21.31,19.6,19.68,160665,0
2009-03-02,19.65,19.69,19.05,19.07,112884,0
2009-03-03,19.14,19.37,19.05,19.08,147450,0
2009-03-04,19.28,19.36,19.04,19.12,120892,0
2009-03-05,19,19.28,18.63,18.8,231984,0
2009-03-06,18.81,19.66,18.73,19.57,118580,0
2009-03-09,19.35,19.6,18.66,18.93,103554,0
2009-03-10,19.22,19.66,18.75,19.62,106042,0
2009-03-11,19.6,19.89,18.81,18.81,95312,0
2009-03-12,19.02,19.99,18.82,19.85,109666,0
2009-03-13,19.87,20.49,19.73,19.82,90458,0
2009-03-16,20.06,20.06,19.31,19.46,61930,0
2009-03-17,19.39,20.23,19.32,20.23,73103,0
2009-03-18,20.22,21.02,20.19,20.86,155372,0
2009-03-19,20.96,22.2,20.82,21.69,280516,0
2009-03-20,21.87,22.24,21.35,21.35,159692,0
2009-03-23,21.85,22.32,21.55,22.32,130263,0
2009-03-24,22.15,22.75,21.83,22.48,170569,0
2009-03-25,22.6,23.89,22.4,23.74,346117,0
2009-03-26,23.9,24.7,23.45,24.67,252218,0
2009-03-27,24.25,24.96,24.07,24.65,317922,0
2009-03-30,24.29,24.56,23.33,24.14,239042,0
2009-03-31,24.44,25.16,24.04,24.38,231740,0
2009-04-01,24.17,25.77,24,25.68,237877,0
2009-04-02,25.93,27.22,25.47,25.65,489861,0
2009-04-03,25.7,25.75,24.88,25.39,233948,0
2009-04-06,25.02,25.6,24.99,25.15,219690,0
2009-04-07,25.22,26.39,25.1,25.93,348643,0
2009-04-08,26.24,26.24,24.81,25.72,111854,0
2009-04-09,26.18,26.98,25.94,26.98,174076,0
2009-04-13,26.69,26.73,25.31,25.69,287863,0
2009-04-14,25.33,25.78,24.39,25.31,276403,0
2009-04-15,23.74,24,21.9,22.22,865692,0
2009-04-16,22.79,22.97,21.64,21.87,301595,0
2009-04-17,21.94,22.14,21.63,21.99,238738,0
2009-04-20,21.75,22.37,21.64,21.87,181359,0
2009-04-21,21.87,22.98,21.84,22.98,267823,0
2009-04-22,22.6,23.36,22.02,22.14,363867,0
2009-04-23,22.2,22.2,21.5,21.73,154855,0
2009-04-24,21.78,22.14,21.61,21.72,102203,0
2009-04-27,21.53,22.41,21.53,21.97,76293,0
2009-04-28,21.77,22.98,21.77,22.19,126312,0
2009-04-29,22.4,22.97,22.03,22.87,92274,0
2009-04-30,22.9,23.09,22.45,22.5,133123,0
2009-05-01,22.39,22.96,22.07,22.87,174800,0
2009-05-04,22.96,23.79,22.87,23.73,147927,0
2009-05-05,23.5,23.64,23.03,23.5,222807,0
2009-05-06,22.65,22.65,19,19.25,1173881,0
2009-05-07,19.6,20.24,19.45,20.04,433860,0
2009-05-08,20.25,20.25,19.56,19.72,202219,0
2009-05-11,19.71,19.84,19.24,19.4,262113,0
2009-05-12,19.62,19.78,19.23,19.29,232614,0
2009-05-13,19.29,19.75,18.87,18.9,155602,0
2009-05-14,19.02,19.38,18.61,18.91,167779,0
2009-05-15,20.12,20.45,18.92,19,448346,0
2009-05-18,19.2,19.2,18.19,18.65,289425,0
2009-05-19,18.81,18.97,18.1,18.2,193192,0
2009-05-20,18.39,18.53,17.72,18.01,312455,0
2009-05-21,18.01,18.21,17.76,18.16,236670,0
2009-05-22,18.19,18.77,18.19,18.35,136743,0
2009-05-26,18.46,19.34,18.46,19.04,211978,0
2009-05-27,19.03,19.46,18.68,18.7,137774,0
2009-05-28,18.96,19.34,18.7,18.99,162658,0
2009-05-29,19.15,19.52,19,19.4,133902,0
2009-06-01,19.55,19.75,18.99,19.28,505809,0
2009-06-02,19.31,19.31,18.64,18.75,258071,0
2009-06-03,18.64,19.14,18.44,18.66,187838,0
2009-06-04,18.73,18.79,17.99,18.39,228871,0
2009-06-05,18.39,18.49,17.83,18,215380,0
2009-06-08,18.03,18.1,17.53,17.65,98115,0
2009-06-09,17.85,18,17.55,17.59,68065,0
2009-06-10,17.75,17.95,17.27,17.46,131209,0
2009-06-11,18.27,18.27,17.42,17.43,330468,0
2009-06-12,17.52,17.84,17.23,17.5,137667,0
2009-06-15,17.41,17.41,16.81,16.9,116268,0
2009-06-16,16.78,16.88,16.3,16.43,143504,0
2009-06-17,16.44,16.92,16.25,16.66,92813,0
2009-06-18,16.73,17.29,16.54,17.25,158423,0
2009-06-19,17.4,17.4,16.96,17.12,138227,0
2009-06-22,17.08,17.42,16.83,17.35,161564,0
2009-06-23,17.42,17.42,16.68,16.78,162720,0
2009-06-24,16.72,17,16.33,16.35,182908,0
2009-06-25,16.4,17.08,16.4,17.07,155070,0
2009-06-26,17.04,17.61,17.02,17.54,200052,0
2009-06-29,17.6,17.73,17,17.19,113426,0
2009-06-30,17.25,17.53,17.06,17.33,95758,0
2009-07-01,17.47,17.51,16.75,16.91,136780,0
2009-07-02,16.68,16.81,15.93,16.09,169269,0
2009-07-06,16.2,16.25,15.9,16.25,120725,0
2009-07-07,16.4,16.4,15.95,15.99,105129,0
2009-07-08,16.09,16.26,15.97,16.01,154629,0
2009-07-09,16,16.25,15.94,16.21,135676,0
2009-07-10,16.2,16.52,16.11,16.37,81143,0
2009-07-13,16.37,16.62,16.1,16.6,74824,0
2009-07-14,16.5,16.58,16.4,16.47,37321,0
2009-07-15,16.55,17.23,16.5,16.77,109841,0
2009-07-16,16.66,16.83,16.62,16.8,63629,0
2009-07-17,16.85,17.09,16.49,16.57,77192,0
2009-07-20,16.6,16.64,15.88,16.02,182932,0
2009-07-21,16.15,16.15,15.9,16.1,163878,0
2009-07-22,16.01,16.17,15.93,16.06,104999,0
2009-07-23,15.99,16.23,15.93,15.96,248606,0
2009-07-24,15.96,16.15,15.81,16.01,237233,0
2009-07-27,15.91,16.48,15.91,16.18,117678,0
2009-07-28,16.18,16.41,15.98,16.15,183588,0
2009-07-29,16.11,16.87,16.01,16.69,115060,0
2009-07-30,16.88,17.13,16.6,16.77,151731,0
2009-07-31,16.69,17.08,16.69,16.86,128777,0
2009-08-03,16.81,17.18,16.79,17.04,122436,0
2009-08-04,17,17.84,17,17.63,141243,0
2009-08-05,17.18,17.94,16.78,17.93,224642,0
2009-08-06,17.99,18.6,17.6,18,182877,0
2009-08-07,18.12,19.5,17.94,19.18,285515,0
2009-08-10,19.04,19.68,18.61,19.5,174693,0
2009-08-11,19.32,19.68,19.3,19.36,125062,0
2009-08-12,19.32,19.81,18.8,19.77,119827,0
2009-08-13,19.86,20.27,19.61,19.94,266705,0
2009-08-14,19.77,20.18,19.7,20.01,107962,0
2009-08-17,19.75,20.04,19.41,20.02,111905,0
2009-08-18,20.1,20.24,19.77,19.97,186556,0
2009-08-19,19.84,20.92,19.84,20.8,196584,0
2009-08-20,20.93,20.93,20.48,20.65,91549,0
2009-08-21,20.86,21.12,20.25,20.82,118308,0
2009-08-24,20.79,21.01,20.55,20.73,149790,0
2009-08-25,20.63,21.42,20.31,21,128148,0
2009-08-26,20.92,21.04,20.4,20.55,98118,0
2009-08-27,20.67,20.67,19.91,20.48,149311,0
2009-08-28,20.5,20.53,19.84,20.04,65067,0
2009-08-31,19.91,20.03,19.73,20.01,75985,0
2009-09-01,19.87,20.44,19.85,20.1,109763,0
2009-09-02,20,20.04,19.64,19.82,171891,0
2009-09-03,19.85,20.1,19.76,20.1,92622,0
2009-09-04,20.01,20.31,19.92,20.22,123025,0
2009-09-08,20.23,20.43,20.04,20.3,57051,0
2009-09-09,20.43,20.98,20.1,20.69,77349,0
2009-09-10,20.61,20.95,20.5,20.78,127918,0
2009-09-11,20.7,20.79,20.58,20.58,54293,0
2009-09-14,20.42,20.95,20.42,20.85,34582,0
2009-09-15,20.76,20.9,20.65,20.67,44859,0
2009-09-16,20.75,20.8,20.6,20.69,53228,0
2009-09-17,20.61,21.04,20.53,21.01,129863,0
2009-09-18,21.15,21.25,20.94,21.18,131513,0
2009-09-21,20.98,21.47,20.98,21.38,56024,0
2009-09-22,21.38,21.38,20.98,21.19,65444,0
2009-09-23,21.32,21.32,20.78,20.79,127079,0
2009-09-24,20.91,20.94,20.46,20.77,83683,0
2009-09-25,20.79,21.34,20.72,21.14,146909,0
2009-09-28,21.28,22,21.13,21.69,174723,0
2009-09-29,21.6,21.7,21.47,21.49,82799,0
2009-09-30,21.47,21.94,21.27,21.86,152318,0
2009-10-01,21.71,21.73,21.23,21.24,175611,0
2009-10-02,21.2,21.48,21.01,21.13,191727,0
2009-10-05,21.14,21.43,21.01,21.16,92360,0
2009-10-06,21.2,21.63,21.05,21.34,75982,0
2009-10-07,21.22,21.34,21.06,21.16,59935,0
2009-10-08,21.06,21.24,20.71,20.73,131755,0
2009-10-09,20.83,21.02,20.68,20.96,72043,0
2009-10-12,20.97,21.25,20.62,20.8,40299,0
2009-10-13,20.75,20.75,20.21,20.32,91379,0
2009-10-14,20.43,20.69,20,20.33,54637,0
2009-10-15,20.29,20.85,20.1,20.6,189657,0
2009-10-16,20.56,20.78,20.32,20.58,79956,0
2009-10-19,20.73,21.24,20.6,20.89,122989,0
2009-10-20,20.99,20.99,20.36,20.38,88934,0
2009-10-21,20.41,20.79,19.99,20,149627,0
2009-10-22,20.01,20.43,19.99,20.33,70383,0
2009-10-23,20.43,20.53,19.7,19.85,121849,0
2009-10-26,19.76,20.13,19.21,19.38,140791,0
2009-10-27,19.48,19.66,19.27,19.43,170553,0
2009-10-28,19.35,19.55,18.55,18.55,101539,0
2009-10-29,18.61,19.02,18.61,18.91,96880,0
2009-10-30,18.76,18.8,18.29,18.57,114031,0
2009-11-02,18.59,18.91,18.31,18.88,161839,0
2009-11-03,18.84,19.4,18.64,19.37,118898,0
2009-11-04,19.38,19.76,19.12,19.45,232477,0
2009-11-05,19.7,20.79,19.65,20.25,152748,0
2009-11-06,20.14,20.18,19.72,20.08,58898,0
2009-11-09,20.03,20.08,19.5,19.65,143238,0
2009-11-10,20,20.12,19.95,19.99,148891,0
2009-11-11,20.15,20.15,19.85,20.08,125388,0
2009-11-12,20.07,20.12,19.23,19.3,141732,0
2009-11-13,19.4,19.4,18.66,19.07,108816,0
2009-11-16,19.22,19.59,19.02,19.48,145673,0
2009-11-17,19.48,19.48,19,19.27,43705,0
2009-11-18,19.21,19.29,18.95,19.25,45437,0
2009-11-19,19.09,19.17,18.86,19.04,67730,0
2009-11-20,18.98,19.36,18.94,19.29,57944,0
2009-11-23,19.49,19.76,19.24,19.38,57504,0
2009-11-24,19.48,19.58,19.14,19.45,38359,0
2009-11-25,19.56,19.56,19.15,19.21,40967,0
2009-11-27,18.8,19.23,18.8,18.95,25997,0
2009-11-30,18.95,19.1,18.81,19.01,74392,0
2009-12-01,19,19.48,18.51,19.41,67004,0
2009-12-02,19.32,19.95,19.24,19.79,90024,0
2009-12-03,19.86,20.16,19.8,20.01,90903,0
2009-12-04,20.3,20.41,19.91,20.31,79100,0
2009-12-07,20.14,20.41,20,20.41,92152,0
2009-12-08,20.25,20.38,20.17,20.25,40043,0
2009-12-09,20.36,20.37,20.02,20.34,67902,0
2009-12-10,20.41,20.56,20.02,20.12,115079,0
2009-12-11,20.13,20.47,20,20.35,67489,0
2009-12-14,20.37,20.57,20.16,20.54,152493,0
2009-12-15,20.46,20.91,20.23,20.57,93680,0
2009-12-16,20.72,20.84,20.38,20.69,150465,0
2009-12-17,20.67,20.67,20.18,20.42,29385,0
2009-12-18,20.44,20.6,20.1,20.25,127542,0
2009-12-21,20.25,20.43,20.01,20.18,61898,0
2009-12-22,20.14,20.4,20.11,20.32,113537,0
2009-12-23,20.36,20.78,20.36,20.7,111489,0
2009-12-24,20.76,20.99,20.57,20.84,29518,0
2009-12-28,20.78,21.41,20.74,21.07,61474,0
2009-12-29,21.06,21.16,20.67,20.77,70250,0
2009-12-30,20.69,20.72,20.22,20.48,65686,0
2009-12-31,20.54,20.54,19.3,19.56,147356,0
2010-01-04,19.75,20.07,19.62,19.96,66483,0
2010-01-05,20,20.15,19.73,19.87,78445,0
2010-01-06,19.9,20.14,19.36,19.42,216548,0
2010-01-07,19.36,19.46,18.81,18.85,281746,0
2010-01-08,18.72,18.72,16.39,17.55,1751239,0
2010-01-11,17.79,17.95,17.26,17.31,251477,0
2010-01-12,17.25,17.39,17.13,17.3,417586,0
2010-01-13,17.42,17.65,17.24,17.28,271130,0
2010-01-14,17.32,17.66,17.25,17.56,187734,0
2010-01-15,17.61,17.61,17.24,17.37,170767,0
2010-01-19,17.44,17.54,17.31,17.36,157047,0
2010-01-20,17.26,17.47,16.85,17.4,357880,0
2010-01-21,17.4,17.4,16.91,17.05,250966,0
2010-01-22,17.53,17.95,16.94,16.97,374882,0
2010-01-25,17.1,17.48,16.2,16.57,270775,0
2010-01-26,16.49,16.76,16.34,16.6,288980,0
2010-01-27,16.47,16.95,16.39,16.95,221418,0
2010-01-28,16.9,17.03,16.55,16.55,195907,0
2010-01-29,16.69,16.86,16.43,16.53,167616,0
2010-02-01,16.66,16.91,16.62,16.77,149165,0
2010-02-02,16.83,16.94,16.75,16.87,143958,0
2010-02-03,16.72,16.98,16.68,16.92,134566,0
2010-02-04,16.89,17.58,16.67,16.94,479997,0
2010-02-05,17.04,17.22,16.4,16.66,393619,0
2010-02-08,16.7,16.98,16.61,16.94,247510,0
2010-02-09,16.99,17.32,16.8,17.18,105426,0
2010-02-10,17.09,17.3,16.79,17.27,348088,0
2010-02-11,17.29,17.64,17.28,17.55,109194,0
2010-02-12,17.36,17.62,17.06,17.61,129149,0
2010-02-16,17.61,17.62,17.24,17.28,79443,0
2010-02-17,17.36,17.45,17.16,17.22,74067,0
2010-02-18,17.14,17.18,16.95,17.14,134294,0
2010-02-19,17.16,17.16,16.99,17.11,154854,0
2010-02-22,17.07,17.26,17.05,17.08,49520,0
2010-02-23,17.14,17.33,16.99,17.15,124313,0
2010-02-24,17.2,17.41,17.15,17.28,48937,0
2010-02-25,17.68,17.83,17.3,17.56,149290,0
2010-02-26,17.72,17.98,17.72,17.9,156903,0
2010-03-01,18,19.02,17.96,18.7,282968,0
2010-03-02,18.83,19.04,18.67,18.89,153038,0
2010-03-03,18.97,19.9,18.86,19.77,304687,0
2010-03-04,19.7,19.86,19.29,19.5,122629,0
2010-03-05,19.71,19.94,19.64,19.93,89664,0
2010-03-08,19.95,20.15,19.75,19.84,113969,0
2010-03-09,19.86,20.12,19.34,19.44,238660,0
2010-03-10,19.25,19.52,19.07,19.2,212278,0
2010-03-11,19.26,19.51,19.22,19.48,54653,0
2010-03-12,19.6,19.72,19.22,19.65,67389,0
2010-03-15,19.65,19.75,19.24,19.64,74895,0
2010-03-16,19.62,19.67,19.39,19.61,84613,0
2010-03-17,19.73,19.73,19.2,19.2,98899,0
2010-03-18,19.28,19.28,18.68,18.89,76918,0
2010-03-19,19,19,18.76,18.81,120414,0
2010-03-22,18.78,18.91,18.51,18.8,137652,0
2010-03-23,18.9,18.9,18.61,18.64,89909,0
2010-03-24,18.68,18.94,18.62,18.69,130971,0
2010-03-25,18.82,18.98,18.55,18.58,64426,0
2010-03-26,18.56,18.75,18.05,18.11,91594,0
2010-03-29,18.11,18.33,18.04,18.14,162711,0
2010-03-30,18.21,18.46,17.51,17.59,128753,0
2010-03-31,17.52,17.75,17.5,17.59,259405,0
2010-04-01,17.68,17.75,17.54,17.59,108446,0
2010-04-05,17.67,17.67,17.35,17.63,103620,0
2010-04-06,17.54,17.66,17.36,17.39,82936,0
2010-04-07,17.29,17.39,16.83,16.98,409396,0
2010-04-08,16.97,17.08,16.83,17.01,89122,0
2010-04-09,17.06,17.08,16.9,17.02,312625,0
2010-04-12,17.15,17.15,16.73,16.84,252251,0
2010-04-13,16.88,17.2,16.61,17.2,191060,0
2010-04-14,17.24,17.37,17.1,17.25,136207,0
2010-04-15,17.18,17.19,16.78,17.03,163187,0
2010-04-16,17.05,17.22,16.7,16.96,200481,0
2010-04-19,16.99,17.28,16.73,16.84,74380,0
2010-04-20,17.02,17.02,16.78,16.98,65959,0
2010-04-21,17,17.09,16.7,16.82,94510,0
2010-04-22,16.71,16.83,16.43,16.79,137271,0
2010-04-23,16.8,16.9,16.64,16.83,61733,0
2010-04-26,16.93,16.98,16.72,16.74,66922,0
2010-04-27,16.75,16.89,16.42,16.54,92637,0
2010-04-28,16.52,16.78,16.52,16.62,72341,0
2010-04-29,16.65,16.75,16.53,16.64,100458,0
2010-04-30,16.64,16.64,16.02,16.02,177609,0
2010-05-03,16.05,16.51,16.02,16.5,146986,0
2010-05-04,16.36,16.43,16.07,16.17,119589,0
2010-05-05,16.01,16.07,14.35,16.05,523036,0
2010-05-06,15.96,16.1,15.35,15.73,456366,0
2010-05-07,15.73,16.06,15.11,15.33,255411,0
2010-05-10,15.56,15.89,15.3,15.61,218588,0
2010-05-11,15.49,15.92,15.49,15.71,76763,0
2010-05-12,15.75,16.12,15.71,16.08,102000,0
2010-05-13,15.95,16.07,15.81,16.03,43570,0
2010-05-14,15.94,15.94,15.56,15.88,51433,0
2010-05-17,15.96,16.01,15.51,15.95,90760,0
2010-05-18,16,16,15.52,15.66,87028,0
2010-05-19,15.73,15.79,14.97,15.61,63069,0
2010-05-20,15.42,15.62,14.91,14.97,141344,0
2010-05-21,14.8,14.92,14.55,14.89,283471,0
2010-05-24,14.92,14.98,14.62,14.77,99554,0
2010-05-25,14.53,14.76,14.28,14.63,118759,0
2010-05-26,14.77,14.89,14.55,14.81,215512,0
2010-05-27,15.08,15.49,15.08,15.4,142049,0
2010-05-28,15.38,15.46,14.84,15,70264,0
2010-06-01,14.88,14.91,14.6,14.7,82001,0
2010-06-02,14.69,15.21,14.69,15.06,65985,0
2010-06-03,15.05,15.24,14.79,14.94,43511,0
2010-06-04,14.86,14.97,14.65,14.76,109936,0
2010-06-07,14.77,14.91,14.32,14.34,87537,0
2010-06-08,14.37,14.37,13.86,13.88,186870,0
2010-06-09,14.04,14.13,13.93,14.04,106829,0
2010-06-10,14.25,14.25,13.98,14.15,71433,0
2010-06-11,13.96,14.37,13.83,14.37,50227,0
2010-06-14,13.94,14.37,13.94,14.02,114454,0
2010-06-15,14.08,14.52,13.96,14.52,92968,0
2010-06-16,14.38,14.99,14.38,14.69,78376,0
2010-06-17,14.79,14.99,14.63,14.64,34732,0
2010-06-18,14.73,15.21,14.64,15.12,134626,0
2010-06-21,15.31,15.53,14.83,14.92,74350,0
2010-06-22,14.94,15.21,14.48,14.52,39704,0
2010-06-23,14.55,14.55,14.15,14.2,70658,0
2010-06-24,14.11,14.29,14.06,14.22,36623,0
2010-06-25,14.3,14.96,14.3,14.76,137801,0
2010-06-28,14.79,14.9,14.61,14.7,36919,0
2010-06-29,14.5,14.5,13.73,13.8,80857,0
2010-06-30,13.68,13.79,12.83,12.93,154310,0
2010-07-01,12.87,12.95,12.44,12.7,102422,0
2010-07-02,12.81,12.92,12.38,12.58,57103,0
2010-07-06,12.78,12.88,12.44,12.52,66667,0
2010-07-07,12.52,13.25,12.26,13.24,131195,0
2010-07-08,13.28,13.56,13.2,13.38,111975,0
2010-07-09,13.45,13.46,12.7,13.2,172488,0
2010-07-12,13.13,13.13,12.53,12.83,205605,0
2010-07-13,13,13,12.66,12.89,71767,0
2010-07-14,12.91,12.91,12.48,12.68,61439,0
2010-07-15,12.79,12.79,12.37,12.42,74381,0
2010-07-16,12.34,13,11.94,12.31,437594,0
2010-07-19,12.32,12.39,12.08,12.26,91251,0
2010-07-20,12.11,12.44,11.95,12.43,49652,0
2010-07-21,12.53,12.63,12.18,12.25,61609,0
2010-07-22,12.41,12.59,12.1,12.27,224195,0
2010-07-23,12.2,12.76,12.02,12.76,134507,0
2010-07-26,12.77,13.34,12.76,13.31,69914,0
2010-07-27,13.33,13.53,13.13,13.38,46870,0
2010-07-28,13.31,13.52,13.02,13.05,70138,0
2010-07-29,13.14,13.23,12.84,12.97,80208,0
2010-07-30,12.84,13.13,12.8,12.89,112286,0
2010-08-02,13,13.38,12.88,13.1,117433,0
2010-08-03,13.04,13.56,12.98,13.48,98936,0
2010-08-04,13.58,13.81,13.48,13.74,117013,0
2010-08-05,13.59,14.23,13.54,14,116050,0
2010-08-06,13.74,14.52,13.74,14.52,114875,0
2010-08-09,14.53,14.91,14.05,14.84,127086,0
2010-08-10,14.75,14.97,14.41,14.82,113482,0
2010-08-11,14.65,14.82,14.3,14.81,127985,0
2010-08-12,14.56,15.07,14.33,15.03,86993,0
2010-08-13,14.94,15.01,14.7,14.91,88679,0
2010-08-16,14.87,15.26,14.51,15.09,61542,0
2010-08-17,15.14,15.45,15.02,15.38,63117,0
2010-08-18,15.35,15.36,14.97,15,190421,0
2010-08-19,15.02,15.03,14.44,14.67,140861,0
2010-08-20,14.59,14.71,14.37,14.6,129013,0
2010-08-23,14.59,14.71,14.3,14.4,110455,0
2010-08-24,14.19,14.38,13.95,14.09,83293,0
2010-08-25,13.98,14.4,13.98,14.25,121701,0
2010-08-26,14.25,14.37,14.13,14.16,102900,0
2010-08-27,14.25,14.51,14.11,14.44,129449,0
2010-08-30,14.25,14.79,14.24,14.39,116281,0
2010-08-31,14.34,14.71,14.34,14.46,130515,0
2010-09-01,14.68,14.71,14.36,14.47,104982,0
2010-09-02,14.54,14.95,14.48,14.9,49761,0
2010-09-03,15.09,15.16,14.7,14.98,49956,0
2010-09-07,14.89,15.13,14.46,14.51,45649,0
2010-09-08,14.56,15.08,14.53,14.9,42166,0
2010-09-09,15.02,15.14,14.76,15.07,36730,0
2010-09-10,15.09,15.09,14.47,14.74,50327,0
2010-09-13,14.89,15.24,14.63,15.15,67316,0
2010-09-14,15.09,15.3,14.99,14.99,44936,0
2010-09-15,14.97,15.17,14.88,15.12,28327,0
2010-09-16,15.05,15.16,14.8,15.03,32460,0
2010-09-17,15.2,15.2,14.18,14.2,123533,0
2010-09-20,14.21,14.57,14.13,14.39,105817,0
2010-09-21,14.43,14.6,14.25,14.25,44316,0
2010-09-22,14.25,14.44,13.89,13.96,70950,0
2010-09-23,13.84,13.95,13.69,13.71,89560,0
2010-09-24,13.9,13.9,13.68,13.77,39796,0
2010-09-27,13.8,13.86,13.6,13.64,35171,0
2010-09-28,13.71,13.72,13.45,13.58,48454,0
2010-09-29,13.51,13.7,13.34,13.43,126103,0
2010-09-30,13.55,13.73,13.29,13.36,169045,0
2010-10-01,13.53,13.77,13.37,13.46,145358,0
2010-10-04,13.39,13.5,13.13,13.18,134773,0
2010-10-05,13.32,13.58,13.19,13.56,98099,0
2010-10-06,13.56,14.04,13.51,13.92,151347,0
2010-10-07,14,14,13.83,13.89,119374,0
2010-10-08,13.88,14.15,13.82,14.06,624475,0
2010-10-11,14.09,14.38,13.93,13.98,130667,0
2010-10-12,13.87,14,13.49,13.9,136551,0
2010-10-13,13.98,14.25,13.7,14.01,287122,0
2010-10-14,13.97,14.04,13.85,13.96,372322,0
2010-10-15,14.11,14.4,14.07,14.15,126904,0
2010-10-18,14.16,14.47,14.04,14.43,49971,0
2010-10-19,14.32,14.37,13.9,13.95,170529,0
2010-10-20,14.05,14.61,14.05,14.25,60038,0
2010-10-21,14.26,14.4,13.89,13.98,52119,0
2010-10-22,14.19,15.24,13.98,14.98,278114,0
2010-10-25,15,15.17,14.73,14.78,97117,0
2010-10-26,14.68,14.71,14.5,14.56,61813,0
2010-10-27,14.49,14.57,14.2,14.48,43307,0
2010-10-28,14.5,14.53,14.28,14.44,46022,0
2010-10-29,14.37,14.39,14.16,14.16,114582,0
2010-11-01,14.2,14.2,13.88,13.94,228033,0
2010-11-02,14.12,14.12,13.92,14.06,96140,0
2010-11-03,14.06,14.49,13.86,14.44,59341,0
2010-11-04,14.68,14.82,14.54,14.6,102797,0
2010-11-05,14.64,14.83,14.3,14.79,419922,0
2010-11-08,14.33,15,14.33,14.98,124208,0
2010-11-09,16.5,18.54,16.32,18.07,729671,0
2010-11-10,18.07,18.37,17.93,18.37,222992,0
2010-11-11,18.21,18.49,17.86,18.19,153920,0
2010-11-12,18.17,18.25,17.64,17.77,187267,0
2010-11-15,17.79,18.02,17.48,17.6,177820,0
2010-11-16,17.5,17.58,17.12,17.5,105288,0
2010-11-17,17.58,17.66,17.42,17.66,89096,0
2010-11-18,17.98,18.25,17.74,18.08,114063,0
2010-11-19,17.88,18,17,17.19,145136,0
2010-11-22,17.08,17.71,17.08,17.71,78733,0
2010-11-23,17.54,17.59,17.4,17.49,146026,0
2010-11-24,17.72,18.3,17.72,18.27,135787,0
2010-11-26,18.12,18.34,18.12,18.27,33823,0
2010-11-29,18.15,18.36,17.82,18.34,76995,0
2010-11-30,18.03,18.49,18.03,18.45,167033,0
2010-12-01,18.6,19.05,18.4,19,194758,0
2010-12-02,19.08,19.84,18.98,19.83,232451,0
2010-12-03,19.67,20.01,19.43,19.95,137484,0
2010-12-06,19.85,20.38,19.74,20.37,139490,0
2010-12-07,20.45,20.8,20.42,20.67,171380,0
2010-12-08,20.59,20.91,20.23,20.83,114089,0
2010-12-09,20.98,22.74,20.96,22.6,382364,0
2010-12-10,22.15,22.81,21.7,22.76,491197,0
2010-12-13,22.75,22.89,22.06,22.44,327123,0
2010-12-14,22.37,22.73,22.19,22.7,91105,0
2010-12-15,22.76,22.82,22.32,22.78,229144,0
2010-12-16,22.71,22.93,22.51,22.84,203684,0
2010-12-17,22.64,22.94,22.54,22.84,170422,0
2010-12-20,22.68,23.27,22.49,23.18,132768,0
2010-12-21,23.31,23.72,22.42,23.52,183212,0
2010-12-22,23.5,23.51,23.12,23.2,48828,0
2010-12-23,23.2,23.26,22.76,22.9,79327,0
2010-12-27,22.77,22.84,22.33,22.64,111723,0
2010-12-28,22.63,22.9,21.94,22.36,120199,0
2010-12-29,22.46,22.59,22.18,22.38,52770,0
2010-12-30,22.31,22.5,21.79,21.88,112478,0
2010-12-31,21.91,21.93,21.39,21.39,110721,0
2011-01-03,21.45,22.1,20.79,22.01,189901,0
2011-01-04,22,22.22,21.61,22.08,103579,0
2011-01-05,21.93,22.06,21.72,22.04,70780,0
2011-01-06,22.04,22.53,21.82,22.49,149094,0
2011-01-07,22.55,23.03,21.57,21.97,151150,0
2011-01-10,21.75,21.91,21.51,21.78,99657,0
2011-01-11,21.75,21.91,21.46,21.48,48111,0
2011-01-12,21.67,21.67,20.98,21.21,77707,0
2011-01-13,21.17,21.17,20.97,21.08,85870,0
2011-01-14,21.01,21.41,21.01,21.4,47176,0
2011-01-18,21.27,21.57,20.99,21.42,83391,0
2011-01-19,21.48,21.48,21.09,21.34,149373,0
2011-01-20,21.25,21.5,21.23,21.3,74531,0
2011-01-21,21.4,21.66,21.38,21.58,119510,0
2011-01-24,21.63,22.23,21.53,22.08,103938,0
2011-01-25,21.99,22.64,21.91,22.58,125506,0
2011-01-26,22.69,23.37,22.69,23.24,252977,0
2011-01-27,23.15,23.4,22.78,22.98,100329,0
2011-01-28,23.01,23.01,21.7,22.37,190057,0
2011-01-31,22.45,22.48,21.94,22.27,98732,0
2011-02-01,23.21,23.21,21.87,21.95,148036,0
2011-02-02,21.85,22.33,21.85,22.28,82106,0
2011-02-03,22.28,22.5,22.09,22.29,69108,0
2011-02-04,22.31,22.82,22.21,22.8,119423,0
2011-02-07,22.74,23.46,22.66,23.27,105966,0
2011-02-08,23.25,23.4,23.1,23.32,119809,0
2011-02-09,22.09,22.39,21.76,22.12,458513,0
2011-02-10,22.1,22.23,22.07,22.19,333474,0
2011-02-11,22.2,22.58,22.1,22.52,182315,0
2011-02-14,22.69,23.08,22.1,22.83,148336,0
2011-02-15,22.44,22.74,22.43,22.7,88645,0
2011-02-16,22.63,23.05,22.6,23.02,181855,0
2011-02-18,23.04,23.6,23.04,23.6,116212,0
2011-02-22,23.26,23.31,23.06,23.18,201850,0
2011-02-23,22.49,23.17,22.48,22.94,216466,0
2011-02-24,22.93,23.63,22.63,23.59,167743,0
2011-02-25,23.39,24.3,23.34,24.26,133037,0
2011-02-28,24.24,25.52,24.24,25.24,384670,0
2011-03-01,25.34,25.8,25.34,25.64,276717,0
2011-03-02,25.74,26.53,25.59,26.06,274320,0
2011-03-03,26.11,26.12,25.52,25.62,266211,0
2011-03-04,25.68,25.71,25.34,25.59,179848,0
2011-03-07,25.75,25.75,25.21,25.57,134806,0
2011-03-08,25.46,26.35,25,25.88,211714,0
2011-03-09,25.68,26.41,25.68,26.18,218251,0
2011-03-10,26.02,26.02,25.3,25.85,142455,0
2011-03-11,25.68,25.91,25.37,25.47,91278,0
2011-03-14,25.32,25.32,24.19,24.58,175793,0
2011-03-15,23.43,24.48,23.25,24.16,67899,0
2011-03-16,24.06,24.14,23.71,23.76,90554,0
2011-03-17,23.39,23.84,23.13,23.16,90415,0
2011-03-18,23.26,23.61,23.1,23.1,128413,0
2011-03-21,23.11,23.86,23.1,23.85,90408,0
2011-03-22,23.77,24.58,23.77,24.35,104163,0
2011-03-23,23.79,24.5,23.26,24.27,133752,0
2011-03-24,24.32,24.6,23.96,24.43,65804,0
2011-03-25,24.46,24.77,24.4,24.55,78676,0
2011-03-28,24.56,24.62,24.38,24.59,101710,0
2011-03-29,24.5,24.56,24.37,24.52,124872,0
2011-03-30,24.65,24.69,24.47,24.53,139795,0
2011-03-31,24.47,24.68,24.38,24.6,118358,0
2011-04-01,24.55,26.26,24.55,26.15,292161,0
2011-04-04,26.27,26.77,25.88,26.1,89308,0
2011-04-05,26.02,26.2,25,25.84,91469,0
2011-04-06,26.53,27.93,26.27,27.4,252470,0
2011-04-07,27.5,27.68,26.65,26.65,108050,0
2011-04-08,26.83,26.86,26.26,26.32,72659,0
2011-04-11,26.01,26.39,25.81,26.13,58687,0
2011-04-12,26.04,26.27,25.46,25.75,67321,0
2011-04-13,25.9,26.05,25.22,25.7,54963,0
2011-04-14,25.52,25.92,25.15,25.92,96403,0
2011-04-15,25.7,26.15,25.45,25.99,56477,0
2011-04-18,25.77,25.79,25.43,25.6,49213,0
2011-04-19,25.53,25.72,25.28,25.43,48185,0
2011-04-20,25.58,26,25.54,25.82,41155,0
2011-04-21,25.93,25.97,25.54,25.56,33076,0
2011-04-25,25.25,25.6,25.14,25.58,42638,0
2011-04-26,25.61,26.47,25.61,26.12,43709,0
2011-04-27,26.46,26.58,25.87,26.55,51243,0
2011-04-28,26.48,27.84,26.01,27.7,176288,0
2011-04-29,27.6,27.6,27,27.3,78421,0
2011-05-02,27.57,27.87,27.16,27.42,160098,0
2011-05-03,27.4,27.99,27.12,27.42,154924,0
2011-05-04,26.58,27.49,25.94,25.96,127880,0
2011-05-05,25.59,25.98,25.4,25.48,82054,0
2011-05-06,25.53,26.07,25.11,25.92,89103,0
2011-05-09,25.83,26.16,25.51,26.06,39214,0
2011-05-10,26.1,27.07,26.06,27.07,67644,0
2011-05-11,26.19,27.04,26.19,26.75,112460,0
2011-05-12,26.59,27.28,26.22,27.02,112448,0
2011-05-13,27.1,27.1,26.67,26.8,29884,0
2011-05-16,26.6,26.88,25.91,26,55650,0
2011-05-17,25.93,25.94,25.47,25.83,53170,0
2011-05-18,25.78,26.4,25.72,25.85,51310,0
2011-05-19,25.89,26.03,25.57,25.9,25049,0
2011-05-20,25.85,26.17,25.67,25.74,71354,0
2011-05-23,25.5,25.84,25.41,25.43,41173,0
2011-05-24,25.62,26.08,25.29,25.57,60233,0
2011-05-25,25.29,25.76,25.29,25.6,99226,0
2011-05-26,25.58,25.93,25.21,25.86,116879,0
2011-05-27,25.99,27.36,25.99,27.29,161991,0
2011-05-31,27.5,27.64,27.01,27.53,168014,0
2011-06-01,27.32,27.76,27.32,27.5,152625,0
2011-06-02,27.55,27.62,27.21,27.26,49818,0
2011-06-03,26.72,27.49,26.5,26.5,79553,0
2011-06-06,26.75,26.75,25.93,26.07,92564,0
2011-06-07,26.28,26.33,25.97,26.28,162601,0
2011-06-08,26.19,26.42,26.07,26.25,91576,0
2011-06-09,26.3,26.68,26.01,26.43,144514,0
2011-06-10,26.43,26.43,25.74,25.79,109303,0
2011-06-13,25.91,25.97,25.19,25.19,107626,0
2011-06-14,25.33,26.15,25.22,26.07,116866,0
2011-06-15,25.83,26.08,25.37,25.6,131904,0
2011-06-16,25.64,26.03,25.37,25.73,65690,0
2011-06-17,25.8,25.94,25.08,25.47,150876,0
2011-06-20,25.35,25.98,25.35,25.49,95933,0
2011-06-21,25.65,26.99,25.65,26.69,157671,0
2011-06-22,26.7,27.19,26.52,26.87,137266,0
2011-06-23,26.76,27.94,25.8,27.64,128609,0
2011-06-24,27.73,28.55,27.22,28.37,592993,0
2011-06-27,28.49,28.57,27.66,28.52,164811,0
2011-06-28,28.61,28.69,28.15,28.38,208301,0
2011-06-29,28.57,28.6,27.74,27.93,78089,0
2011-06-30,28.01,28.1,27.82,27.91,59653,0
2011-07-01,28.04,28.16,27.56,27.78,157642,0
2011-07-05,27.78,27.84,27.5,27.75,88804,0
2011-07-06,27.66,28.19,27.39,28.06,137164,0
2011-07-07,28.2,28.76,27.89,28.56,64905,0
2011-07-08,28.12,28.78,27.41,28.5,76763,0
2011-07-11,28.09,28.34,27.12,27.35,49928,0
2011-07-12,27.17,27.53,26.86,26.89,104083,0
2011-07-13,27.01,27.46,26.93,27.25,62289,0
2011-07-14,27.36,27.79,26.98,27.28,44680,0
2011-07-15,27.23,27.55,27.15,27.37,44174,0
2011-07-18,27.29,27.53,26.96,27.22,47546,0
2011-07-19,27.31,28.43,27.31,28.38,63950,0
2011-07-20,28.36,28.5,27.91,28.13,49231,0
2011-07-21,28.31,28.66,28.12,28.39,69342,0
2011-07-22,28.46,28.48,28.04,28.1,51520,0
2011-07-25,27.82,27.86,27.27,27.57,91220,0
2011-07-26,27.49,27.67,27.03,27.09,41410,0
2011-07-27,27,27.2,26.1,26.62,263011,0
2011-07-28,26.02,26.68,26.02,26.4,143076,0
2011-07-29,26.02,27.14,25.7,26.85,96080,0
2011-08-01,27.24,27.24,26.29,26.86,101215,0
2011-08-02,26.67,27.07,26.14,26.2,124194,0
2011-08-03,26.34,26.5,25.09,26.4,196449,0
2011-08-04,27.03,28,25.11,25.16,201186,0
2011-08-05,25.41,26.89,23.52,25.57,453684,0
2011-08-08,24.95,26.26,24.12,24.18,344315,0
2011-08-09,25.61,25.61,23.65,25.51,319029,0
2011-08-10,25.35,25.36,23.85,23.96,180458,0
2011-08-11,23.97,24.98,23.65,24.59,157700,0
2011-08-12,24.79,25.27,24.61,24.85,65192,0
2011-08-15,24.8,25.22,24.54,24.85,66258,0
2011-08-16,24.53,24.71,24.04,24.38,62301,0
2011-08-17,24.44,24.87,23.94,24.48,68528,0
2011-08-18,24.07,24.24,22.81,22.94,96119,0
2011-08-19,22.65,23.39,22.58,22.68,101381,0
2011-08-22,24.4,24.4,22.43,22.57,94094,0
2011-08-23,22.64,23.17,22.52,23.16,155319,0
2011-08-24,23.02,23.38,22.64,23.36,69135,0
2011-08-25,23.49,23.76,22.91,23.06,84863,0
2011-08-26,22.81,24.13,22.81,24.08,121827,0
2011-08-29,24.33,24.86,24.25,24.48,60666,0
2011-08-30,24.07,24.68,24.01,24.49,32850,0
2011-08-31,24.68,24.91,23.95,24.4,77228,0
2011-09-01,24.36,24.54,23.6,23.74,79890,0
2011-09-02,22.84,23.61,22.33,22.63,103691,0
2011-09-06,22.01,23.05,21.87,22.68,67185,0
2011-09-07,22.68,22.94,22.64,22.75,120430,0
2011-09-08,22.42,22.74,21.76,22.12,112407,0
2011-09-09,21.81,21.81,20.08,20.56,222439,0
2011-09-12,20.08,21.22,20.01,21.08,369381,0
2011-09-13,21.16,21.41,20.58,20.81,183022,0
2011-09-14,20.96,21.3,20.75,20.85,210374,0
2011-09-15,21.22,21.22,20.15,20.53,96648,0
2011-09-16,20.65,21.08,20.59,21.07,187467,0
2011-09-19,20.73,21.42,20.51,21.25,70606,0
2011-09-20,21.27,21.61,20.99,21,96157,0
2011-09-21,20.73,21.28,20.39,20.43,74204,0
2011-09-22,19.79,21.97,19,19.95,171980,0
2011-09-23,19.95,20.52,19.77,20.05,113316,0
2011-09-26,20.14,20.2,19.23,19.81,57786,0
2011-09-27,20.2,20.6,19.82,20.01,63213,0
2011-09-28,20.01,20.23,19.34,19.54,80117,0
2011-09-29,19.9,20.43,19.18,19.95,88887,0
2011-09-30,19.62,22.92,19.33,21.98,800303,0
2011-10-03,21.79,22.05,20.95,21.05,247238,0
2011-10-04,20.99,22.71,20.94,22.63,178604,0
2011-10-05,22.58,22.84,21.84,22.66,117750,0
2011-10-06,22.46,22.82,22.03,22.74,91836,0
2011-10-07,22.56,22.96,22.25,22.53,91887,0
2011-10-10,22.96,23.39,22.63,23.38,87489,0
2011-10-11,23.1,23.23,22.1,23.06,124302,0
2011-10-12,22.97,23.72,22.97,23.52,91312,0
2011-10-13,23.65,23.74,23.19,23.67,38092,0
2011-10-14,23.93,24.39,23.37,24.08,79169,0
2011-10-17,23.93,23.96,22.28,22.39,229455,0
2011-10-18,22.41,22.97,21.93,22.33,154893,0
2011-10-19,22.14,22.41,21.77,21.85,91214,0
2011-10-20,21.7,21.92,21.22,21.53,139945,0
2011-10-21,21.74,22,21.55,21.62,169064,0
2011-10-24,21.61,21.94,21.61,21.87,177012,0
2011-10-25,21.75,21.75,21,21.11,195494,0
2011-10-26,21.4,21.59,21,21.49,126326,0
2011-10-27,22.09,23.08,21.86,23.06,127802,0
2011-10-28,23.1,23.62,22.72,22.76,87632,0
2011-10-31,22.42,22.56,21.33,21.4,105890,0
2011-11-01,20.69,21.43,20.11,20.82,254447,0
2011-11-02,23.97,26.4,23.08,23.25,630868,0
2011-11-03,23.37,25.31,22.93,25.11,375612,0
2011-11-04,24.83,26.73,24.23,26.59,381215,0
2011-11-07,26.25,26.7,25.81,26.59,351794,0
2011-11-08,26.59,27.38,26,26.6,158876,0
2011-11-09,25.85,27.01,25.63,26.86,240552,0
2011-11-10,27,27.33,26.71,27.02,141427,0
2011-11-11,27.33,27.83,27.1,27.83,210580,0
2011-11-14,27.54,27.7,27.03,27.68,139294,0
2011-11-15,27.79,28.42,27.55,28.28,153076,0
2011-11-16,27.96,27.98,27.11,27.17,161037,0
2011-11-17,27.09,27.62,26.76,27.09,76512,0
2011-11-18,27.3,27.49,26.35,26.45,148571,0
2011-11-21,26,26.17,25.7,25.98,238052,0
2011-11-22,25.81,26.57,25.67,26.06,193428,0
2011-11-23,25.83,26.01,25.57,25.67,141715,0
2011-11-25,25,26.1,25,25.44,26785,0
2011-11-28,26.08,27,26.08,26.58,168028,0
2011-11-29,26.5,26.62,25.97,26.29,67652,0
2011-11-30,27.09,27.38,26.76,27.19,263788,0
2011-12-01,27.1,28,26.42,27.33,251060,0
2011-12-02,27.69,28.23,27.64,28.07,303548,0
2011-12-05,28.47,28.58,27.94,28.55,209782,0
2011-12-06,28.66,29.04,28.31,28.47,177396,0
2011-12-07,29.23,29.34,28.48,29.01,211134,0
2011-12-08,28.81,28.87,28.28,28.34,106042,0
2011-12-09,28.24,28.55,27.86,28.09,159653,0
2011-12-12,28.5,28.98,27.27,27.54,178258,0
2011-12-13,27.65,27.71,26.25,26.58,176252,0
2011-12-14,26.44,26.64,25.15,25.39,185434,0
2011-12-15,26.12,26.25,25.53,26.25,143591,0
2011-12-16,26.45,26.62,26.16,26.3,434665,0
2011-12-19,26.31,26.85,26.07,26.14,122742,0
2011-12-20,26.38,27.12,26.38,26.4,148716,0
2011-12-21,26.31,26.55,25.4,25.74,160196,0
2011-12-22,25.79,26.2,25.78,26.14,76724,0
2011-12-23,26.23,26.24,25.17,25.32,129441,0
2011-12-27,25.22,25.47,24.77,24.92,265944,0
2011-12-28,24.87,25.29,24.37,24.69,153339,0
2011-12-29,24.88,25.48,24.61,25.43,101940,0
2011-12-30,25.37,25.73,25.15,25.39,153150,0
2012-01-03,25.67,26.32,25.67,25.83,102252,0
2012-01-04,25.74,25.97,25.31,25.6,124456,0
2012-01-05,25.46,26.48,25.27,26.04,119361,0
2012-01-06,26,26.08,25.6,25.6,130886,0
2012-01-09,25.81,26.98,25.74,26.89,121220,0
2012-01-10,27.26,27.55,26.99,27.54,108717,0
2012-01-11,27.77,28.27,27.13,27.99,570767,0
2012-01-12,28,28.78,27.33,28.72,215083,0
2012-01-13,28.34,28.41,27.69,27.99,168468,0
2012-01-17,28.27,28.27,27.44,27.63,92877,0
2012-01-18,27.61,27.76,27.23,27.32,69644,0
2012-01-19,27.3,27.75,27.26,27.33,51602,0
2012-01-20,27.19,27.48,27.03,27.17,68117,0
2012-01-23,27.18,27.37,26.72,26.85,76600,0
2012-01-24,26.76,26.99,26.49,26.6,84252,0
2012-01-25,26.51,27.58,26.27,27.5,180810,0
2012-01-26,27.51,27.76,26.99,27.65,97988,0
2012-01-27,27.53,28.39,27.51,28.38,96225,0
2012-01-30,28.29,28.49,27.79,28.04,113286,0
2012-01-31,28.15,28.29,27.69,27.75,98259,0
2012-02-01,27.83,28.51,27.75,28.43,271344,0
2012-02-02,28.71,29.25,28.37,28.63,212341,0
2012-02-03,29.19,29.52,29,29.34,160138,0
2012-02-06,29.2,29.24,28.41,28.85,115570,0
2012-02-07,28.2,28.65,26.13,26.57,501803,0
2012-02-08,26.48,26.91,25.91,26.18,513200,0
2012-02-09,26.27,26.59,25.97,26.59,181336,0
2012-02-10,26.17,26.99,25.9,26.92,305070,0
2012-02-13,27.5,28.66,27.5,28.25,312671,0
2012-02-14,28.23,28.72,28,28.7,225659,0
2012-02-15,28.76,29.08,28.58,28.97,218532,0
2012-02-16,28.99,30.09,28.76,30,377123,0
2012-02-17,29.59,29.98,27.75,28.39,275852,0
2012-02-21,28.22,28.39,27.69,28.11,169681,0
2012-02-22,27.93,28.2,27.81,28.08,52339,0
2012-02-23,28.09,28.36,27.72,28.28,201863,0
2012-02-24,28.51,29.05,28.46,28.92,118230,0
2012-02-27,28.88,29.33,28.55,29.15,149442,0
2012-02-28,29.02,29.45,28.64,29.18,145855,0
2012-02-29,29.22,29.35,28.9,29.18,251933,0
2012-03-01,29.5,29.68,29.08,29.61,120767,0
2012-03-02,29.66,29.84,29.39,29.68,224455,0
2012-03-05,29.66,30.25,29.51,30.23,346016,0
2012-03-06,30.15,30.25,29.24,29.33,167650,0
2012-03-07,29.34,30.12,29.23,30.01,107012,0
2012-03-08,30.01,30.62,29.87,30.45,155003,0
2012-03-09,30.44,31,30.33,30.99,187112,0
2012-03-12,31.63,31.63,30.65,30.69,139894,0
2012-03-13,30.88,32.01,30.69,31.93,173832,0
2012-03-14,32.01,32.03,30.88,30.95,115378,0
2012-03-15,31.01,31.51,30.85,31.47,84064,0
2012-03-16,31.57,31.97,31.39,31.48,250636,0
2012-03-19,31.5,31.76,31.23,31.52,81297,0
2012-03-20,31.49,31.69,30.28,30.33,154101,0
2012-03-21,31.01,31.01,30.09,30.5,74091,0
2012-03-22,30.14,30.41,29.88,30.15,83687,0
2012-03-23,30.32,30.92,30.11,30.84,79785,0
2012-03-26,31.2,32,30.92,31.81,111013,0
2012-03-27,31.88,31.88,30.88,31.39,94445,0
2012-03-28,31.88,31.97,31.03,31.43,115884,0
2012-03-29,31.22,31.4,30.52,30.92,61114,0
2012-03-30,30.75,31.3,30.58,30.61,79280,0
2012-04-02,30.56,31.07,30.4,30.81,97652,0
2012-04-03,30.7,31.17,30.56,30.61,75455,0
2012-04-04,30.31,30.38,29.86,29.97,84580,0
2012-04-05,29.96,30.31,29.78,30.31,19825,0
2012-04-09,29.76,30.18,29.31,29.31,83219,0
2012-04-10,29.36,29.61,28.21,28.28,120678,0
2012-04-11,28.5,28.81,28.11,28.32,121402,0
2012-04-12,28.2,29.55,28.2,29.3,108498,0
2012-04-13,29.28,29.28,27.84,27.96,113009,0
2012-04-16,27.98,28.12,27.42,27.63,97187,0
2012-04-17,27.8,28.61,27.55,28.2,61669,0
2012-04-18,28.08,28.14,27.74,27.79,67350,0
2012-04-19,27.9,28.68,27.75,27.92,79223,0
2012-04-20,28.08,28.35,27.92,28.02,111735,0
2012-04-23,27.63,28.01,27.63,27.84,79328,0
2012-04-24,27.91,28.1,27.73,28.05,54775,0
2012-04-25,28.43,28.84,28.12,28.24,103314,0
2012-04-26,28.32,28.64,28,28.24,194694,0
2012-04-27,28.48,28.8,28,28.73,145646,0
2012-04-30,28.8,29.01,28.37,28.66,83020,0
2012-05-01,28.8,29.43,28.32,28.72,115262,0
2012-05-02,28.54,29.33,28.25,29.23,126386,0
2012-05-03,29.58,29.99,27.86,27.98,219136,0
2012-05-04,27.95,28.39,27.85,28.02,184023,0
2012-05-07,27.94,28.52,27.76,28.51,172984,0
2012-05-08,28.25,29.17,28.2,29.16,216775,0
2012-05-09,28.95,30.09,28.62,29.91,144740,0
2012-05-10,28.46,30.36,28.46,30.04,309632,0
2012-05-11,29.75,31.7,29.24,31.33,360479,0
2012-05-14,30.95,34.02,30.91,33.97,669667,0
2012-05-15,33.92,34.75,32.97,34.47,603504,0
2012-05-16,34.35,35,33.78,34.34,223817,0
2012-05-17,34.4,34.4,32.7,32.74,271884,0
2012-05-18,32.64,32.79,31.52,31.65,265310,0
2012-05-21,31.67,32.92,31.37,32.74,351684,0
2012-05-22,33.07,33.46,32.8,32.98,224327,0
2012-05-23,32,33.36,31.56,33.2,382461,0
2012-05-24,33.41,34.27,33.34,34.26,180406,0
2012-05-25,34.2,34.6,33.84,34.56,239168,0
2012-05-29,34.57,35.46,34.35,35.06,246968,0
2012-05-30,34.65,34.98,33.9,34,169747,0
2012-05-31,34.01,34.45,33.24,33.79,153393,0
2012-06-01,33.12,33.56,32.79,32.88,84522,0
2012-06-04,33.02,33.8,32.76,33.71,90295,0
2012-06-05,33.49,34.65,33.49,33.97,122700,0
2012-06-06,34,34.5,33.7,34.03,174915,0
2012-06-07,34.73,34.75,33.8,33.99,95765,0
2012-06-08,33.7,34.6,33.7,34.44,89299,0
2012-06-11,34.7,34.7,33.31,33.44,129852,0
2012-06-12,33.71,33.71,32.87,33.4,125210,0
2012-06-13,33.23,33.7,32.97,33.24,131645,0
2012-06-14,33.18,33.5,32.95,33.4,163202,0
2012-06-15,33.34,33.68,33.04,33.28,292360,0
2012-06-18,33.2,33.89,33.04,33.63,217227,0
2012-06-19,33.84,34.49,33.84,34.32,191937,0
2012-06-20,34.3,34.65,34.1,34.47,157525,0
2012-06-21,34.41,34.77,33.72,33.89,149872,0
2012-06-22,33.96,34,33.64,33.88,162708,0
2012-06-25,33.54,33.6,33.08,33.16,145026,0
2012-06-26,33.2,33.58,32.8,32.86,140601,0
2012-06-27,32.86,33.13,32.36,32.48,183399,0
2012-06-28,32.18,32.94,31.63,32.18,94528,0
2012-06-29,32.84,33.505,32.371,33.4,112066,0
2012-07-02,33.4,35.13,33.4,35.13,128058,0
2012-07-03,35.2,36.15,35.2,36.04,101220,0
2012-07-05,35.83,37.44,35.77,36.94,211816,0
2012-07-06,36.7,37.12,36.02,36.24,96830,0
2012-07-09,36.07,37.14,36.07,36.86,106819,0
2012-07-10,36.8,36.8,35.55,35.72,122989,0
2012-07-11,35.67,35.67,34.39,34.65,108841,0
2012-07-12,34.33,35.22,33.8,35.06,87778,0
2012-07-13,35.05,35.24,34.04,34.21,91261,0
2012-07-16,34.2,34.76,33.66,34.21,73400,0
2012-07-17,34.29,34.63,33.78,34.37,92772,0
2012-07-18,34.46,36.72,34.35,36.13,187992,0
2012-07-19,36.23,36.81,35.67,36.24,95979,0
2012-07-20,36.05,36.06,34.62,34.87,157784,0
2012-07-23,34.22,34.95,33.64,34.54,68264,0
2012-07-24,34.54,34.61,33.94,34.52,149618,0
2012-07-25,34.77,35.33,34.26,34.99,122912,0
2012-07-26,35.39,35.68,34.26,34.92,99761,0
2012-07-27,35.07,35.11,34.52,34.75,79093,0
2012-07-30,34.9,34.93,34.11,34.73,83790,0
2012-07-31,34.59,34.926,33.54,33.57,84598,0
2012-08-01,33.88,34.23,32.3,32.3,98095,0
2012-08-02,32.25,32.25,31.16,31.23,189973,0
2012-08-03,31.8,32.48,31.25,32.02,131183,0
2012-08-06,32.15,32.25,30.81,30.96,141479,0
2012-08-07,30.05,31.4,30.05,30.93,364880,0
2012-08-08,30.74,31.42,30,31.33,131508,0
2012-08-09,32.17,36.43,32.06,36.22,747966,0
2012-08-10,34.36,36.24,34.03,35.39,359721,0
2012-08-13,35,35.29,33.94,34.29,230940,0
2012-08-14,34.3,35.22,34.08,35.04,168900,0
2012-08-15,34.9,35.49,33.94,34.3,137710,0
2012-08-16,35,36.5,34.77,36.1,230618,0
2012-08-17,35.98,36.25,35.5,35.65,88617,0
2012-08-20,35.62,35.62,34.8,35,105851,0
2012-08-21,35.3,36.13,34.78,36,218630,0
2012-08-22,35.99,36.18,35.18,35.28,109900,0
2012-08-23,35.19,35.43,34.49,34.77,102339,0
2012-08-24,34.62,35.66,34.34,35.34,89644,0
2012-08-27,35.35,35.35,34.5,34.7,109480,0
2012-08-28,34.19,34.97,34.15,34.46,99925,0
2012-08-29,34.46,34.71,33.88,34.09,102976,0
2012-08-30,34,34.61,33.9,34.52,47493,0
2012-08-31,34.87,34.97,34.27,34.46,64942,0
2012-09-04,34.56,35.36,34.11,35.36,125753,0
2012-09-05,35.31,35.4,34.64,35.02,187463,0
2012-09-06,35.36,35.36,33.365,33.64,201821,0
2012-09-07,33.8,33.9,33.35,33.74,163657,0
2012-09-10,33.94,34.09,32.17,32.99,224908,0
2012-09-11,33.15,33.17,31.87,32.09,160377,0
2012-09-12,32.08,32.45,31.63,31.94,120399,0
2012-09-13,31.69,31.9,31.25,31.33,236195,0
2012-09-14,31.32,33.12,31.32,32.96,200978,0
2012-09-17,32.81,33.76,32.65,33.73,137800,0
2012-09-18,33.76,35.4,33.76,35.4,595127,0
2012-09-19,35.54,36.73,35.27,36.61,414525,0
2012-09-20,36.63,36.685,35.54,35.99,246659,0
2012-09-21,36.47,36.74,35.84,36.15,221475,0
2012-09-24,36.02,36.2,34.79,34.98,348816,0
2012-09-25,35.35,36.34,34.8,35.53,173287,0
2012-09-26,35.53,35.95,34.88,35.07,97110,0
2012-09-27,35.28,35.64,34.87,35.03,167414,0
2012-09-28,34.85,35.2,34.69,34.69,122671,0
2012-10-01,34.8,36.04,34.63,35.89,281244,0
2012-10-02,36.69,36.75,35.94,36.48,121206,0
2012-10-03,36.63,36.63,35.43,35.76,159864,0
2012-10-04,35.97,36.8,35.73,36.8,171833,0
2012-10-05,36.83,36.83,35.67,36.1,119032,0
2012-10-08,36,36.16,35.44,35.44,67711,0
2012-10-09,35.36,35.36,33.96,34.01,134849,0
2012-10-10,34.16,34.16,33.45,33.77,144007,0
2012-10-11,33.8,34.3,33.21,33.48,126225,0
2012-10-12,33.51,33.96,33.51,33.66,136960,0
2012-10-15,33.76,33.76,32.85,33.1,113713,0
2012-10-16,33.42,36.11,33.42,35.84,460696,0
2012-10-17,35.83,35.96,34.21,34.63,212511,0
2012-10-18,34.71,34.88,33.87,34.68,397469,0
2012-10-19,34.55,35.17,34.18,34.42,269185,0
2012-10-22,34.26,34.3,32.49,32.57,276811,0
2012-10-23,32.37,32.39,31.2,31.56,195112,0
2012-10-24,31.77,32.13,30.65,31.41,211704,0
2012-10-25,31.7,32.37,31.66,32.29,174893,0
2012-10-26,32.22,32.49,30.76,31.52,156960,0
2012-10-31,31.56,31.56,30.99,31.18,171255,0
2012-11-01,31.4,32.98,31.3,32.55,169868,0
2012-11-02,32.6,33,31.92,32.23,107869,0
2012-11-05,32.33,32.88,32.12,32.52,122862,0
2012-11-06,32.55,32.885,32.23,32.65,122895,0
2012-11-07,32.38,32.38,31.09,31.88,159836,0
2012-11-08,28.74,28.75,25.25,26.42,1652836,0
2012-11-09,26.22,28,25.36,27.97,972575,0
2012-11-12,28,28.54,27.6,27.94,466611,0
2012-11-13,27.89,28.325,27.8,28.01,218275,0
2012-11-14,28.03,28.03,26.958,27.3,189267,0
2012-11-15,27.65,28.23,27.16,27.49,194493,0
2012-11-16,27.64,28.43,27.41,28.23,167400,0
2012-11-19,28.25,28.26,26.66,26.8,267053,0
2012-11-20,26.83,27.55,26.33,27.53,517414,0
2012-11-21,27.5,27.97,27.16,27.97,156758,0
2012-11-23,28,28,27.54,27.79,44006,0
2012-11-26,27.96,28.19,27.66,28.06,215910,0
2012-11-27,28.15,28.59,27.84,28.26,440716,0
2012-11-28,28.24,28.48,26.98,27.97,337170,0
2012-11-29,28.27,28.64,28.06,28.21,183417,0
2012-11-30,28.22,28.46,27.52,27.66,263441,0
2012-12-03,27.91,28.4,27.87,28.15,132790,0
2012-12-04,27.97,28.215,27.46,27.51,139125,0
2012-12-05,27.57,27.746,27.305,27.33,209835,0
2012-12-06,27.06,27.73,27,27.5,68371,0
2012-12-07,27.54,27.78,27.358,27.69,125416,0
2012-12-10,27.65,27.96,27.35,27.58,218467,0
2012-12-11,27.78,28.065,27.44,27.852,212418,0
2012-12-12,28.12,28.57,27.85,28.37,256165,0
2012-12-13,28.32,28.53,27.31,27.57,160265,0
2012-12-14,27.51,27.61,27.02,27.09,201267,0
2012-12-17,27.24,28.09,27.15,27.71,161276,0
2012-12-18,27.56,28,27.286,27.8,198780,0
2012-12-19,27.73,28.2,27.34,27.88,163423,0
2012-12-20,27.85,27.85,27.01,27.12,281581,0
2012-12-21,26.82,27.84,26.82,27.53,789877,0
2012-12-24,27.2,27.94,27.18,27.82,168594,0
2012-12-26,27.6,28.14,26.98,27.04,189691,0
2012-12-27,27.1,27.4,26.89,27.25,183150,0
2012-12-28,27.07,27.45,26.92,26.99,159704,0
2012-12-31,27,27.58,26.935,27.24,231512,0
2013-01-02,27.71,27.9,26.78,27.03,363724,0
2013-01-03,26.96,28,26.96,27.96,215637,0
2013-01-04,28.28,28.44,27.8,27.844,190397,0
2013-01-07,27.75,28.37,27.48,28.04,231879,0
2013-01-08,27.93,29.1,27.81,27.96,387709,0
2013-01-09,28,28.85,27.76,28.5,345175,0
2013-01-10,28.55,30.18,28.413,29.59,407805,0
2013-01-11,29.57,29.93,28.99,29.07,178761,0
2013-01-14,29.03,29.485,28.77,28.86,165590,0
2013-01-15,28.68,29.67,28.56,29.52,148848,0
2013-01-16,29.38,29.5,28.85,29.05,237206,0
2013-01-17,29.04,29.4,28.85,29.1,111008,0
2013-01-18,29.06,29.65,29.03,29.47,93612,0
2013-01-22,29.44,29.873,29.21,29.55,147984,0
2013-01-23,29.44,29.85,29.27,29.31,120217,0
2013-01-24,29.27,29.77,29.25,29.65,158496,0
2013-01-25,29.66,29.81,28.95,28.98,283274,0
2013-01-28,28.97,28.97,28.51,28.71,178661,0
2013-01-29,28.71,29.12,28.56,28.73,183349,0
2013-01-30,28.63,28.81,27.89,28.09,294462,0
2013-01-31,28.07,28.36,27.72,28.05,239462,0
2013-02-01,28.15,28.84,28.01,28.49,106883,0
2013-02-04,28.31,28.315,27.83,27.93,155624,0
2013-02-05,28,28.76,27.87,28.35,188400,0
2013-02-06,28.13,28.7,27.91,28.63,173946,0
2013-02-07,29.05,29.54,28.28,28.98,427304,0
2013-02-08,28.93,28.93,27.56,28,207211,0
2013-02-11,28,28.44,28,28.345,176055,0
2013-02-12,28.5,29.48,28.5,28.72,187196,0
2013-02-13,28.72,28.84,28.48,28.62,119978,0
2013-02-14,28.38,28.66,28.21,28.21,130564,0
2013-02-15,28.46,28.92,28.45,28.77,171175,0
2013-02-19,28.81,29.48,28.52,28.87,230244,0
2013-02-20,28.64,29.04,27.885,28.06,253297,0
2013-02-21,27.99,29.8,27.57,27.89,362098,0
2013-02-22,28.07,28.42,27.82,28.22,384528,0
2013-02-25,28.11,28.9,28.11,28.51,222568,0
2013-02-26,28.59,28.87,28.4,28.76,169685,0
2013-02-27,29,29,28.62,28.72,237030,0
2013-02-28,28.64,28.957,28.6,28.65,268962,0
2013-03-01,28.63,29.14,28.4,29.03,259249,0
2013-03-04,28.88,29.02,28.12,28.66,280444,0
2013-03-05,28.79,28.96,28.4,28.74,233425,0
2013-03-06,28.68,28.74,28.4,28.56,132898,0
2013-03-07,28.63,28.97,28.63,28.96,75937,0
2013-03-08,29,29.14,28.67,29.11,176784,0
2013-03-11,28.92,29.15,28.74,28.99,223336,0
2013-03-12,29,29.18,28.85,28.97,123278,0
2013-03-13,29,29.27,28.65,28.96,130100,0
2013-03-14,29.12,29.21,28.92,29.08,113915,0
2013-03-15,29.18,29.19,28.89,29.08,397653,0
2013-03-18,28.89,28.89,28.36,28.4,126071,0
2013-03-19,28.38,28.39,27.86,27.95,123036,0
2013-03-20,28.03,28.44,27.78,27.89,101013,0
2013-03-21,27.79,28.03,27.63,27.74,78045,0
2013-03-22,27.75,27.84,27.05,27.1,148763,0
2013-03-25,27.09,27.27,26.45,26.94,249770,0
2013-03-26,27,27.13,26.25,26.72,200716,0
2013-03-27,28.06,28.78,27.76,28.23,370558,0
2013-03-28,28.05,28.47,28.05,28.28,150692,0
2013-04-01,28.33,28.61,27.92,27.99,156717,0
2013-04-02,28.32,28.41,27.77,27.83,167334,0
2013-04-03,27.92,27.97,26.93,26.99,188641,0
2013-04-04,27.25,27.3,26.92,27.14,131206,0
2013-04-05,26.71,27.63,26.61,27.62,219645,0
2013-04-08,27.67,27.67,27.19,27.35,136512,0
2013-04-09,27.38,27.4,26.92,27.05,246425,0
2013-04-10,27.26,28.46,27.1,28.17,290739,0
2013-04-11,28.2,28.5,28,28.21,134938,0
2013-04-12,28.04,29.15,28.04,29,164791,0
2013-04-15,28.94,29.04,28.21,28.36,190902,0
2013-04-16,28.4,28.91,28.319,28.85,169437,0
2013-04-17,28.79,29.52,28.51,29.48,355302,0
2013-04-18,29.45,29.59,29.13,29.31,174399,0
2013-04-19,29.35,29.83,29.16,29.76,124958,0
2013-04-22,29.85,30.07,29.6,30,160192,0
2013-04-23,29.91,30.32,29.894,30.11,157384,0
2013-04-24,30.01,30.07,29.72,29.75,168957,0
2013-04-25,29.9,30.22,29.9,30.13,123367,0
2013-04-26,30.11,30.18,29.97,30.1,95496,0
2013-04-29,30.2,30.38,30.09,30.28,68325,0
2013-04-30,30.23,30.48,30.18,30.36,162968,0
2013-05-01,30.1,30.54,30,30.02,242655,0
2013-05-02,30.11,30.72,30,30.39,169734,0
2013-05-03,30.74,33.5,30.69,33.5,506466,0
2013-05-06,33.46,33.779,33.09,33.55,196910,0
2013-05-07,33.54,33.98,33.31,33.87,153369,0
2013-05-08,36.5,36.78,35.62,36.02,508738,0
2013-05-09,36.24,36.24,35.14,35.14,316600,0
2013-05-10,34.67,34.96,33.84,34.72,566249,0
2013-05-13,34.72,35.36,34.01,34.81,814481,0
2013-05-14,34.6,35.65,34.51,35.53,222428,0
2013-05-15,35.9,36.98,35.4,36.19,302401,0
2013-05-16,36.2,37.13,36.2,36.55,237803,0
2013-05-17,36.68,37.36,36.68,37.25,244690,0
2013-05-20,37.44,37.47,36.7,37.21,398708,0
2013-05-21,37.21,37.46,36.91,37.24,226683,0
2013-05-22,37.2,37.64,36.985,37.38,352548,0
2013-05-23,36.95,37.105,35.73,37,148785,0
2013-05-24,36.84,37.11,36.75,37,163918,0
2013-05-28,37.26,37.848,36.71,37.35,240882,0
2013-05-29,37.07,37.34,36.53,36.96,180279,0
2013-05-30,36.91,38.99,36.91,37.49,318539,0
2013-05-31,37.32,37.41,36.42,36.5,257180,0
2013-06-03,36.4,36.98,36.28,36.86,311019,0
2013-06-04,37,37.43,36.07,36.58,464625,0
2013-06-05,36.43,36.81,34.97,35.07,380131,0
2013-06-06,34.98,35.68,34.84,35.65,153040,0
2013-06-07,35.7,36.229,35.358,35.87,342013,0
2013-06-10,36.1,36.32,35.6,35.99,270259,0
2013-06-11,35.64,36.15,35.124,35.79,130334,0
2013-06-12,36.05,36.05,35.26,35.29,159649,0
2013-06-13,35.22,35.72,34.67,35.4,118842,0
2013-06-14,35.25,35.36,33.92,34.15,169655,0
2013-06-17,34.32,34.61,32.88,32.97,250690,0
2013-06-18,32,34.21,31.52,34.05,471173,0
2013-06-19,33.95,33.95,33.2,33.55,167131,0
2013-06-20,33.25,33.3,32.78,33.15,256851,0
2013-06-21,33.29,34.61,33.21,34.44,499490,0
2013-06-24,34.08,34.58,33.691,34.23,226809,0
2013-06-25,33.15,33.32,31.1,31.64,581640,0
2013-06-26,31.64,32.21,31.3,31.9,197571,0
2013-06-27,32.17,32.5,31.91,32.25,88191,0
2013-06-28,32.2,32.56,31.67,31.71,251707,0
2013-07-01,31.98,33.35,31.98,32.85,117432,0
2013-07-02,32.62,32.84,32.4,32.66,66779,0
2013-07-03,32.49,32.84,32.2,32.68,45200,0
2013-07-05,33.12,33.85,32.8,33.77,73356,0
2013-07-08,33.91,33.91,33.02,33.76,115039,0
2013-07-09,34,34.09,33.47,33.65,81866,0
2013-07-10,33.52,34.14,33.52,34.01,49427,0
2013-07-11,34.43,35,34.01,34.99,119418,0
2013-07-12,34.95,35.77,34.49,35.69,92363,0
2013-07-15,35.69,36.05,35.39,35.72,72048,0
2013-07-16,35.64,35.64,34.32,34.76,116272,0
2013-07-17,34.9,35.205,34.54,35.15,87399,0
2013-07-18,35.03,35.5,34.56,35.22,155528,0
2013-07-19,35.1,36,34.81,35.29,126560,0
2013-07-22,35.41,35.86,35.03,35.79,52814,0
2013-07-23,35.87,35.94,35.14,35.49,92649,0
2013-07-24,35.55,35.726,34.71,35.33,140867,0
2013-07-25,35.16,36.08,34.49,36.04,80211,0
2013-07-26,35.74,36.12,35.36,36.07,75556,0
2013-07-29,36.08,36.22,35.38,35.63,103750,0
2013-07-30,35.77,35.94,35.04,35.16,59422,0
2013-07-31,34.57,35.89,34.57,35.64,155364,0
2013-08-01,35.74,36.5,34.75,34.97,131035,0
2013-08-02,34.86,35.22,34.64,35.05,76934,0
2013-08-05,34.97,35,34.26,34.34,84320,0
2013-08-06,34.05,34.76,33.92,34.38,76515,0
2013-08-07,34.24,34.24,33.05,33.12,111870,0
2013-08-08,33.2,33.45,32.81,33.17,109915,0
2013-08-09,33.03,33.55,32.84,33.09,72078,0
2013-08-12,32.83,33.62,32.81,33.52,224075,0
2013-08-13,33.06,33.36,32.59,32.93,74062,0
2013-08-14,32.82,33.43,32.71,32.71,132069,0
2013-08-15,32.37,32.8,31.55,31.6,93225,0
2013-08-16,31.37,32.26,31.24,32.05,175499,0
2013-08-19,31.98,32.46,31.71,32.18,94105,0
2013-08-20,32.12,32.5,31.886,32.29,81503,0
2013-08-21,32.11,32.75,32,32.3,164957,0
2013-08-22,32.29,32.81,32.11,32.26,96639,0
2013-08-23,32.24,32.29,31.69,32.14,92693,0
2013-08-26,32.24,32.99,32.01,32.38,73694,0
2013-08-27,32.09,32.2,31.5,31.836,78309,0
2013-08-28,31.75,31.75,31.24,31.64,57486,0
2013-08-29,31.5,32.35,31.41,31.8,80354,0
2013-08-30,31.75,31.86,31.33,31.52,138990,0
2013-09-03,31.81,32,31,31.96,78429,0
2013-09-04,32.19,32.97,32,32.67,124866,0
2013-09-05,32.6,32.78,32.26,32.58,121246,0
2013-09-06,32.62,32.99,32,32.84,75493,0
2013-09-09,32.82,34.21,32.34,34.01,174282,0
2013-09-10,34.1,34.74,33.75,34.6,135776,0
2013-09-11,34.61,34.8,34.02,34.77,71967,0
2013-09-12,34.49,34.61,33.86,34.17,105649,0
2013-09-13,34.3,34.77,33.87,33.99,146502,0
2013-09-16,34.26,34.265,33.365,33.67,72742,0
2013-09-17,33.74,34.01,33.29,33.67,132512,0
2013-09-18,33.55,33.99,33.35,33.74,88408,0
2013-09-19,33.71,33.95,33.56,33.62,75229,0
2013-09-20,33.6,33.75,32.29,32.46,303740,0
2013-09-23,31.16,31.19,30.03,31.09,210470,0
2013-09-24,31,31.39,30.49,30.96,101300,0
2013-09-25,31.11,31.51,30.63,30.69,131600,0
2013-09-26,30.8,31.16,30.55,30.85,97790,0
2013-09-27,30.72,31.15,30.6,30.83,103000,0
2013-09-30,30.51,30.85,30.16,30.58,103007,0
2013-10-01,29.98,30.74,29.75,30.33,235438,0
2013-10-02,30.12,30.67,30,30.56,213631,0
2013-10-03,30.41,30.84,29.5,29.59,190439,0
2013-10-04,29.71,31.35,29.65,30.75,228300,0
2013-10-07,30.56,31.08,30.51,30.6,265621,0
2013-10-08,30.56,30.81,30.27,30.34,288200,0
2013-10-09,30.46,30.57,29.27,29.56,248000,0
2013-10-10,29.45,30.25,29.45,29.7,169300,0
2013-10-11,29.6,30.14,29.27,30.09,137400,0
2013-10-14,30.04,30.26,29.63,30.17,72700,0
2013-10-15,30.03,30.39,29.28,29.28,123100,0
2013-10-16,29.4,29.94,28.98,28.99,159669,0
2013-10-17,29,30.16,29,30.02,123500,0
2013-10-18,30.3,30.39,29.75,30.33,105288,0
2013-10-21,30.3,30.3,29.51,29.65,89800,0
2013-10-22,29.66,30.31,29.63,30.24,55100,0
2013-10-23,30.01,30.85,30.01,30.78,96000,0
2013-10-24,30.73,31.52,30.73,31.39,74500,0
2013-10-25,31.41,31.7,30.51,30.74,45900,0
2013-10-28,30.91,31.03,30.58,30.84,53600,0
2013-10-29,30.83,31.28,30.48,30.56,129300,0
2013-10-30,30.68,30.84,29.9,30.13,105300,0
2013-10-31,30.46,30.46,29.8,29.92,125356,0
2013-11-01,30,30,28.83,29.04,115800,0
2013-11-04,29.15,29.68,29.15,29.52,80700,0
2013-11-05,29.27,29.9,28.96,29.56,100834,0
2013-11-06,30.86,34.98,29.88,32.92,690306,0
2013-11-07,33.19,34.74,32.97,33.39,324757,0
2013-11-08,33.57,35.6,33.16,35.16,223400,0
2013-11-11,34.98,35.33,34.35,34.7,98500,0
2013-11-12,34.7,34.994,33.88,34.45,95536,0
2013-11-13,34.15,35.4,33.523,34.69,345245,0
2013-11-14,34.78,35.59,34.29,34.97,376200,0
2013-11-15,34.92,35.78,34.77,35.45,214800,0
2013-11-18,35.64,35.88,34.56,34.96,234200,0
2013-11-19,34.88,35.69,34.62,35.26,174500,0
2013-11-20,35.29,35.43,34.725,34.99,106302,0
2013-11-21,34.99,36.4,34.96,35.89,115400,0
2013-11-22,36.01,37.24,35.11,35.88,221900,0
2013-11-25,35.72,35.73,34.85,35.02,118200,0
2013-11-26,35.04,35.04,34.08,34.33,113600,0
2013-11-27,34.45,34.93,33.9,34.64,118500,0
2013-11-29,34.85,35.45,34.85,35.18,57070,0
2013-12-02,34.92,35.29,34.16,34.59,138000,0
2013-12-03,34.43,35.18,34.22,34.96,153800,0
2013-12-04,34.7,35,34.6,34.79,140661,0
2013-12-05,34.71,34.84,33.75,33.85,83078,0
2013-12-06,33.96,34.14,33.32,33.69,148300,0
2013-12-09,33.69,33.69,33.01,33.39,94200,0
2013-12-10,33.25,33.39,32.28,32.41,120100,0
2013-12-11,32,32.71,30.3,30.77,326300,0
2013-12-12,30.88,31,29.76,30.02,268800,0
2013-12-13,30.2,31.01,29.89,30.34,173800,0
2013-12-16,30.38,30.75,29.27,29.7,451900,0
2013-12-17,29.97,29.97,29,29.61,248787,0
2013-12-18,29.66,30.39,29.22,30.29,245400,0
2013-12-19,30.08,30.37,29.77,30.12,213900,0
2013-12-20,30.12,30.39,29.77,29.89,274300,0
2013-12-23,30.03,30.41,29.83,29.97,152300,0
2013-12-24,29.86,30.169,29.78,29.86,49568,0
2013-12-26,29.99,30.38,29.53,29.83,191700,0
2013-12-27,29.94,30.05,29.5,29.85,126500,0
2013-12-30,29.74,29.74,28.72,29.23,239600,0
2013-12-31,29.15,29.53,28.89,29.27,166896,0
2014-01-02,29.26,29.28,28.52,28.71,185683,0
2014-01-03,28.9,29.36,28.58,28.72,144546,0
2014-01-06,28.81,29.07,27.74,27.89,210500,0
2014-01-07,27.97,28.53,27.41,28.22,194800,0
2014-01-08,28.35,28.91,27.95,28.56,202600,0
2014-01-09,28.57,29.28,28.5,29.02,178300,0
2014-01-10,29.05,29.67,28.9,29.55,144500,0
2014-01-13,29.66,30.23,29.53,29.97,216000,0
2014-01-14,30.28,31.8,30.28,31.32,269200,0
2014-01-15,31.55,32.13,31.12,32.09,291831,0
2014-01-16,31.97,33,31.91,32.9,235700,0
2014-01-17,32.96,32.96,32.26,32.5,186600,0
2014-01-21,32.64,32.96,32.4,32.89,149800,0
2014-01-22,33.07,33.78,32.91,33,329800,0
2014-01-23,32.75,32.95,32.3,32.87,119590,0
2014-01-24,32.53,32.549,31.02,31.26,151544,0
2014-01-27,31.19,31.2,29.2,30,228577,0
2014-01-28,30.13,31.11,30.052,30.84,216622,0
2014-01-29,30.47,31.12,30.38,30.76,203200,0
2014-01-30,31,31.35,30.74,31.05,96800,0
2014-01-31,30.49,30.98,30.01,30.12,146800,0
2014-02-03,30.08,30.08,28.25,28.94,227660,0
2014-02-04,29.04,29.9,28.93,29.5,210215,0
2014-02-05,27.5,28,26.505,26.86,897677,0
2014-02-06,26.8,26.8,25.54,26.66,455578,0
2014-02-07,25.5,26.78,25.5,26.52,869660,0
2014-02-10,26.27,27.24,25.7,27.12,390453,0
2014-02-11,27.01,27.74,27.01,27.6,225881,0
2014-02-12,27.82,28.03,27.165,27.46,145256,0
2014-02-13,27.3,27.58,27,27.56,156563,0
2014-02-14,27.56,27.63,27.11,27.62,122246,0
2014-02-18,27.8,28.46,27.51,27.98,187594,0
2014-02-19,27.96,28.14,27.56,27.75,131017,0
2014-02-20,27.75,28.59,27.334,28.51,160342,0
2014-02-21,28.62,29.23,28.24,28.53,205066,0
2014-02-24,28.53,29.64,28.32,28.83,154933,0
2014-02-25,28.8,29.43,28.58,29.08,103942,0
2014-02-26,29.07,29.11,27.5,27.73,349121,0
2014-02-27,27.64,27.74,27.194,27.7,258044,0
2014-02-28,27.78,27.86,26.27,26.41,213703,0
2014-03-03,26.18,26.61,25.71,26.2,214469,0
2014-03-04,26.53,27.07,26.29,26.38,306773,0
2014-03-05,26.48,26.76,26.198,26.49,66132,0
2014-03-06,26.67,26.71,26.03,26.24,223073,0
2014-03-07,26.5,28.06,26.05,27.99,216937,0
2014-03-10,27.61,28.81,27.43,28.76,278769,0
2014-03-11,28.81,28.91,28.34,28.8,198819,0
2014-03-12,28.69,28.91,27.91,28.2,173982,0
2014-03-13,28.35,28.81,28.2,28.42,440437,0
2014-03-14,28.29,29.46,27.862,29.09,258619,0
2014-03-17,29.21,29.93,28.04,28.21,168027,0
2014-03-18,28.25,29.5,28.25,29.39,103763,0
2014-03-19,29.168,29.93,29.168,29.49,135760,0
2014-03-20,29.38,29.774,28.3,28.39,110447,0
2014-03-21,28.45,28.81,26.73,27.29,722938,0
2014-03-24,28,28,26.53,27.15,186086,0
2014-03-25,27.38,27.82,26.7,27.21,129006,0
2014-03-26,27.28,28.02,26.61,26.62,244400,0
2014-03-27,26.42,27.13,26,26.99,116465,0
2014-03-28,26.95,27.1,25.71,25.95,176700,0
2014-03-31,26.04,26.76,25.95,26.34,130834,0
2014-04-01,26.39,26.95,26.07,26.57,185839,0
2014-04-02,26.77,27.049,26.36,26.76,147249,0
2014-04-03,26.51,26.67,25.666,26.08,181727,0
2014-04-04,26.22,26.58,25.68,26.23,338108,0
2014-04-07,25.9,27.36,25.75,26.78,190850,0
2014-04-08,26.91,27.76,26.48,27.28,175528,0
2014-04-09,27.45,28.57,27.45,28.55,176173,0
2014-04-10,28.41,28.41,27.09,27.31,184652,0
2014-04-11,26.62,27.75,26.28,26.51,351706,0
2014-04-14,26.45,26.844,25.76,26.47,244731,0
2014-04-15,26.57,27.92,25.93,27.41,254133,0
2014-04-16,27.49,27.906,26.39,26.83,267997,0
2014-04-17,26.7,27.282,26.29,26.81,164384,0
2014-04-21,26.74,27.12,26.38,26.86,122375,0
2014-04-22,26.99,28.29,26.99,28.04,167099,0
2014-04-23,27.97,28,26.52,26.76,142598,0
2014-04-24,26.87,26.91,25.58,26.46,123367,0
2014-04-25,26.31,26.31,25.02,25.13,283065,0
2014-04-28,25.29,26.03,24.5,25.37,134216,0
2014-04-29,25.5,26.12,25.2,25.68,127351,0
2014-04-30,25.83,26.31,25.36,26.24,106661,0
2014-05-01,26.2,26.66,25.41,26.14,163524,0
2014-05-02,26.31,26.52,24.54,24.68,184712,0
2014-05-05,24.51,25.5,24.5,25.37,102167,0
2014-05-06,25.36,25.99,24.88,25.89,242047,0
2014-05-07,25.4,25.55,23.9,24.69,365082,0
2014-05-08,24.62,26,24.36,25,202595,0
2014-05-09,24.87,26.24,24.58,26.2,227633,0
2014-05-12,26.43,27.48,26.12,27.39,133784,0
2014-05-13,27.31,27.47,26.31,26.44,152259,0
2014-05-14,26.3,26.67,25.52,25.56,126788,0
2014-05-15,25.35,25.37,24.76,25.01,101331,0
2014-05-16,24.97,25.4,24.6,25.35,120384,0
2014-05-19,25.24,25.83,25.08,25.6,79191,0
2014-05-20,25.85,26.1,25.32,25.88,211790,0
2014-05-21,26.05,26.9,25.88,26.08,96220,0
2014-05-22,26.11,26.98,26.02,26.46,126322,0
2014-05-23,26.46,26.6,26.02,26.38,63585,0
2014-05-27,26.52,27.26,26.38,27.24,91150,0
2014-05-28,27.19,27.4,26.74,26.85,56419,0
2014-05-29,26.84,27.326,26.54,26.69,56951,0
2014-05-30,26.74,26.829,25.96,25.99,81348,0
2014-06-02,26.13,26.22,25.12,25.65,84317,0
2014-06-03,25.41,26.506,25.362,26.28,106297,0
2014-06-04,26.06,26.6,25.9,26.45,86412,0
2014-06-05,26.29,27.24,26.28,27.22,92850,0
2014-06-06,27.44,27.92,27.1,27.75,104509,0
2014-06-09,27.62,28.5,27.1,28.03,224914,0
2014-06-10,28.06,28.1,26.33,27.99,87400,0
2014-06-11,28.19,28.19,27.01,27.03,155378,0
2014-06-12,26.91,27.11,25.85,26.97,211406,0
2014-06-13,27.512,27.512,26.642,27,95803,0
2014-06-16,27.07,27.71,26.89,27.66,115747,0
2014-06-17,27.58,27.78,27.23,27.59,139415,0
2014-06-18,27.53,28.06,27.47,27.99,151317,0
2014-06-19,27.92,28.21,27.55,27.88,283137,0
2014-06-20,27.75,27.75,26.776,27.02,420779,0
2014-06-23,27.07,27.453,26.93,27.35,126774,0
2014-06-24,27.03,27.95,27.02,27.28,138843,0
2014-06-25,27.1,27.5,27.1,27.29,187439,0
2014-06-26,27.41,27.42,27.02,27.04,103973,0
2014-06-27,26.83,27.26,26.62,27,181365,0
2014-06-30,26.94,27.52,26.72,27.4,82784,0
2014-07-01,27.5,28.36,27.5,27.86,93236,0
2014-07-02,27.8,27.82,27.24,27.26,82200,0
2014-07-03,27.41,28.24,27.142,28.12,75202,0
2014-07-07,27.82,27.84,27.08,27.33,182200,0
2014-07-08,27.34,27.52,26.14,26.515,173018,0
2014-07-09,26.5,26.95,25.872,26.35,106156,0
2014-07-10,25.79,26.5,25.61,26.16,100632,0
2014-07-11,26.36,26.93,26.09,26.7,54309,0
2014-07-14,26.96,26.96,26.3,26.66,59349,0
2014-07-15,26.39,27.22,26.39,26.84,429775,0
2014-07-16,26.95,27.44,26.48,27.12,141549,0
2014-07-17,26.93,27.32,26.46,26.54,201250,0
2014-07-18,26.5,27.6,26.5,27.42,131658,0
2014-07-21,27.27,27.54,26.91,27.19,168109,0
2014-07-22,27.38,27.86,27.368,27.6,389016,0
2014-07-23,27.9,28.12,27.225,27.49,159802,0
2014-07-24,27.56,27.56,26.62,26.65,151095,0
2014-07-25,26.45,26.77,26.15,26.73,92523,0
2014-07-28,26.53,26.66,25.79,25.98,111930,0
2014-07-29,25.98,26.77,25.95,26.21,154767,0
2014-07-30,26.735,26.905,26.18,26.35,129628,0
2014-07-31,25.9,26.28,25.43,25.48,96376,0
2014-08-01,25.5,25.91,25.15,25.54,79857,0
2014-08-04,25.89,26.16,25.37,25.77,116324,0
2014-08-05,25.63,26.09,25.41,25.82,108300,0
2014-08-06,25.75,26.3,25.5,25.68,182945,0
2014-08-07,25.7,25.97,25.06,25.26,107632,0
2014-08-08,25.93,26.64,25.84,26.15,208747,0
2014-08-11,26.27,26.69,25.73,26.4,385447,0
2014-08-12,26.37,26.78,25.62,26.75,213780,0
2014-08-13,26.95,27.66,26.57,27.56,159599,0
2014-08-14,27.48,27.79,27.31,27.7,137012,0
2014-08-15,28.08,28.2,27.36,27.76,335162,0
2014-08-18,28.1,28.24,27.82,28.23,146051,0
2014-08-19,28.1,28.27,27.66,27.96,96512,0
2014-08-20,27.91,28.14,27.57,28.03,90447,0
2014-08-21,28.04,28.31,27.78,28.08,107429,0
2014-08-22,27.91,28.74,27.9,28.6,106500,0
2014-08-25,28.85,29.24,28.606,29.1,135724,0
2014-08-26,29.04,29.47,28.85,29.22,109745,0
2014-08-27,29.2,29.37,29.03,29.12,91849,0
2014-08-28,29,29.35,28.82,29.12,112747,0
2014-08-29,29.28,29.83,29.118,29.72,91781,0
2014-09-02,29.88,29.94,29.19,29.78,151947,0
2014-09-03,29.95,30.64,29.671,29.83,421586,0
2014-09-04,29.93,30.477,29.606,29.72,161223,0
2014-09-05,29.66,30.285,29.24,30.21,108562,0
2014-09-08,30.1,30.435,29.88,30.05,135910,0
2014-09-09,29.84,30.28,29.6,29.92,116881,0
2014-09-10,29.99,30.25,29.67,30.11,84694,0
2014-09-11,29.95,30.1,29.33,29.95,120438,0
2014-09-12,30,30,28.6,28.99,159996,0
2014-09-15,29.01,29.19,28.12,28.28,116478,0
2014-09-16,28.2,29,28.01,28.94,157062,0
2014-09-17,29.02,29.55,28.97,29.22,63239,0
2014-09-18,29.36,29.36,28.74,28.96,102094,0
2014-09-19,29.08,29.34,28.29,29.16,404617,0
2014-09-22,29.05,29.5,28.68,29.485,141906,0
2014-09-23,29.29,29.63,28.6,28.65,102080,0
2014-09-24,28.75,29.3,28.48,29.03,84150,0
2014-09-25,29,29.14,28.28,29.07,147051,0
2014-09-26,29.15,29.46,28.92,29.15,91716,0
2014-09-29,28.87,29.6,28.82,29.41,91832,0
2014-09-30,29.41,29.49,28.17,28.31,207049,0
2014-10-01,28.4,28.63,27.85,28.54,143777,0
2014-10-02,28.55,29.01,28.05,28.98,81618,0
2014-10-03,29.45,29.45,28.7,29.16,87679,0
2014-10-06,29.25,29.47,28.79,29.26,82904,0
2014-10-07,29.25,29.4,28.52,29.09,143052,0
2014-10-08,28.85,30.09,28.46,30,141071,0
2014-10-09,29.89,30,29.15,29.8,125585,0
2014-10-10,29.65,31.14,29.65,30.97,295851,0
2014-10-13,30.81,31.95,30.43,31.49,195421,0
2014-10-14,31.85,32.24,30.96,31.17,124202,0
2014-10-15,30.61,31.91,30.24,31.64,120697,0
2014-10-16,30.99,32.83,30.74,32.48,199290,0
2014-10-17,32.96,32.97,32.07,32.42,134401,0
2014-10-20,32.67,33.38,32.17,32.76,116324,0
2014-10-21,32.94,33.98,32.57,33.76,146957,0
2014-10-22,33.61,33.92,32.65,32.71,95288,0
2014-10-23,33.07,33.51,32.64,33.08,109596,0
2014-10-24,33.15,33.73,32.65,33.65,86974,0
2014-10-27,33.5,33.98,33.04,33.61,123791,0
2014-10-28,33.66,34.97,33.46,34.88,174735,0
2014-10-29,34.94,35.14,34.28,34.84,83219,0
2014-10-30,34.55,36.23,34.32,36.07,94506,0
2014-10-31,36.61,37.745,35.86,36.34,142951,0
2014-11-03,36.62,36.74,35.82,35.96,118462,0
2014-11-04,35.72,36.47,34.96,35.19,241691,0
2014-11-05,32,35.71,31.05,35.66,252090,0
2014-11-06,35.81,35.99,34.895,35.09,334400,0
2014-11-07,35.13,35.84,34.539,35.81,169998,0
2014-11-10,35.41,36.315,35.14,36.2,143697,0
2014-11-11,36.12,36.58,35.65,36.4,144328,0
2014-11-12,35.77,35.88,32.73,32.99,380052,0
2014-11-13,33.1,33.7,32.21,32.77,158238,0
2014-11-14,32.59,32.85,31.19,31.46,166948,0
2014-11-17,31.4,32.35,31.4,31.68,78277,0
2014-11-18,31.75,33.49,31.69,32.54,114000,0
2014-11-19,32.6,32.85,31.8,31.86,114624,0
2014-11-20,31.66,32.5,31.52,32.43,81851,0
2014-11-21,32.8,33.24,32.37,33.24,107398,0
2014-11-24,33.16,33.88,32.935,33.06,96594,0
2014-11-25,33.04,33.302,32.69,32.83,97025,0
2014-11-26,32.58,32.75,32.11,32.37,131185,0
2014-11-28,32.37,33.54,32.23,33.26,133416,0
2014-12-01,33.05,33.18,32.26,32.58,130588,0
2014-12-02,32.76,33.25,32.49,33.03,142684,0
2014-12-03,32.11,32.8,31.88,32.36,119277,0
2014-12-04,32.34,32.68,31.736,32.2,111758,0
2014-12-05,32.14,32.88,32.07,32.62,146364,0
2014-12-08,32.5,32.98,31.93,32.45,219854,0
2014-12-09,32.13,33.41,31.65,33.25,143648,0
2014-12-10,32.92,33.41,32.21,32.32,178018,0
2014-12-11,32.45,33.48,32.12,32.66,119134,0
2014-12-12,32.35,32.878,31.564,32.13,136249,0
2014-12-15,32.09,32.78,30.41,30.53,180159,0
2014-12-16,30.55,31.83,30.48,30.54,147534,0
2014-12-17,30.56,31.22,30.28,31.17,172436,0
2014-12-18,31.6,32.14,31.18,31.44,142607,0
2014-12-19,31.12,31.866,30.76,31.31,578425,0
2014-12-22,31.28,32.375,30.91,32.35,256773,0
2014-12-23,32.41,32.41,30.75,31.12,132581,0
2014-12-24,31.29,32.78,31.29,32.44,49601,0
2014-12-26,32.45,33.43,32.16,32.5,108595,0
2014-12-29,32.34,32.64,31.93,32.13,123502,0
2014-12-30,32.2,32.66,31.87,32.4,90557,0
2014-12-31,32.5,33.12,31.96,31.97,86141,0
2015-01-02,31.84,32.79,31.71,31.98,119649,0
2015-01-05,32.13,32.8,31.77,32.6,453277,0
2015-01-06,32.64,32.65,31.805,31.98,190189,0
2015-01-07,32.24,32.85,32.08,32.7,95964,0
2015-01-08,32.83,33.39,32.64,32.78,105485,0
2015-01-09,32.72,33.1,32.312,32.48,125089,0
2015-01-12,33.27,33.82,32.255,32.79,201707,0
2015-01-13,33.63,33.85,32.51,33.22,208366,0
2015-01-14,32.85,33.49,32.57,32.97,134879,0
2015-01-15,33.05,33.34,31.61,31.98,176888,0
2015-01-16,31.82,33.08,31.82,32.88,124132,0
2015-01-20,32.54,33.25,32.17,32.84,176613,0
2015-01-21,32.58,32.93,31.41,31.58,153987,0
2015-01-22,31.46,32.55,30.65,32.51,104417,0
2015-01-23,32.58,32.626,31.26,31.32,112255,0
2015-01-26,31.2,32.98,31.17,32.69,109687,0
2015-01-27,31.67,33.03,31.67,32.39,115035,0
2015-01-28,32.7,32.7,31.32,31.75,176220,0
2015-01-29,31.73,32.41,31.33,32.38,84007,0
2015-01-30,32.65,33.664,32.21,32.28,154212,0
2015-02-02,32.46,32.74,31.4,32.09,115548,0
2015-02-03,32.18,32.45,31.23,32.14,92970,0
2015-02-04,32.1,32.1,30.94,31.53,101642,0
2015-02-05,31.6,31.8,30.77,31.68,144145,0
2015-02-06,31.69,32.002,30.931,31.13,99036,0
2015-02-09,30.98,31.87,30.72,31.21,135493,0
2015-02-10,31.99,31.99,30.8,31.42,173542,0
2015-02-11,30.95,31.68,29.52,30.11,176972,0
2015-02-12,30.08,30.94,29.64,30.84,139503,0
2015-02-13,30.92,31.19,30.43,31.12,78650,0
2015-02-17,31.26,31.86,30.43,30.93,99785,0
2015-02-18,30.94,31.27,30.34,31.02,75806,0
2015-02-19,31.02,31.3,30.53,31.13,65878,0
2015-02-20,31,31.3,30.925,31,60273,0
2015-02-23,30.73,31.67,30.67,30.98,79258,0
2015-02-24,30.96,31.21,29.9,30.28,80700,0
2015-02-25,30.28,31.39,30,31.05,49916,0
2015-02-26,30.92,31.25,30.2,31.05,98687,0
2015-02-27,31.05,31.23,29.99,30.4,117419,0
2015-03-02,30.31,31.15,30.31,31.1,139200,0
2015-03-03,30.89,31.12,30.34,30.7,122200,0
2015-03-04,30.65,31.65,29.78,31.08,173600,0
2015-03-05,31.09,32.42,30.95,32.33,196300,0
2015-03-06,32.14,32.54,31.34,32.01,144100,0
2015-03-09,31.95,32.64,31.59,32.57,111200,0
2015-03-10,32,32.77,31.43,31.79,120100,0
2015-03-11,31.69,32.41,31.63,32.18,118500,0
2015-03-12,31.98,32.67,31.55,32.28,88900,0
2015-03-13,32.36,33.79,32.07,33.45,145100,0
2015-03-16,33.72,34.5,33.62,33.81,107300,0
2015-03-17,33.64,34.12,33.29,33.82,93000,0
2015-03-18,33.66,33.66,31.96,32.29,121500,0
2015-03-19,31.87,33.07,31.87,32.8,116100,0
2015-03-20,32.62,33.3,31.93,32.14,335600,0
2015-03-23,32.06,32.35,31.48,31.95,153800,0
2015-03-24,31.99,32.14,31.35,31.64,188300,0
2015-03-25,31.82,31.85,30.36,30.66,159600,0
2015-03-26,30.4,30.4,29.14,29.66,197100,0
2015-03-27,29.71,30.6,29.45,30.21,108300,0
2015-03-30,30.51,31.36,30.33,30.89,100900,0
2015-03-31,30.57,30.908,30.36,30.55,78218,0
2015-04-01,30.16,30.77,29.48,30.43,92400,0
2015-04-02,30.44,30.62,30,30.15,98100,0
2015-04-06,30.01,30.87,30.01,30.23,105400,0
2015-04-07,30.27,30.87,29.89,30,117523,0
2015-04-08,30.2,30.97,29.91,30.92,142500,0
2015-04-09,30.84,31.15,29.79,30.33,77761,0
2015-04-10,30.65,31.9,30.58,31.27,143100,0
2015-04-13,30.94,31.68,30.77,30.93,64400,0
2015-04-14,30.82,31.28,30.52,31.13,85000,0
2015-04-15,31.34,31.58,30.75,31.33,67918,0
2015-04-16,31.33,31.48,30.95,31.22,54571,0
2015-04-17,30.93,31.12,30.29,30.38,105000,0
2015-04-20,30.52,31.32,30.27,31.13,112020,0
2015-04-21,31.22,31.55,30.5,30.69,84232,0
2015-04-22,30.72,31.2,30.21,30.59,47953,0
2015-04-23,30.52,31.07,30.26,30.88,62800,0
2015-04-24,30.88,31.09,30.53,30.59,43615,0
2015-04-27,30.82,30.87,29.14,29.55,131000,0
2015-04-28,29.48,30.09,28.2,29.15,136438,0
2015-04-29,28.69,29.43,28.28,28.68,81700,0
2015-04-30,28.47,28.65,26.84,27.07,183700,0
2015-05-01,27.22,28.51,27.22,28.28,159000,0
2015-05-04,28.19,28.77,27.73,27.83,125300,0
2015-05-05,27.81,27.81,27.09,27.2,212600,0
2015-05-06,27.07,27.11,25.203,27.05,275340,0
2015-05-07,26.96,27.36,25.82,26.45,284918,0
2015-05-08,26.65,27.67,26.44,26.9,164200,0
2015-05-11,26.9,27.95,26.7,27.44,153400,0
2015-05-12,27.44,28.42,26.77,28.2,161421,0
2015-05-13,28.37,28.67,27.53,27.87,142900,0
2015-05-14,28.14,28.28,27.3,28.11,130800,0
2015-05-15,28.25,28.71,26.8,27.24,253441,0
2015-05-18,27.18,28.23,27.09,27.85,191269,0
2015-05-19,28,28,27.04,27.08,163005,0
2015-05-20,26.99,27.44,26.6,27.01,259300,0
2015-05-21,27.1,27.81,26.83,27.11,297000,0
2015-05-22,27.09,27.35,26.93,27.24,244100,0
2015-05-26,27,27.715,26.6,26.83,603711,0
2015-05-27,26.82,27.52,26.53,27.39,732900,0
2015-05-28,27.23,27.7,27.1,27.34,154027,0
2015-05-29,27.32,27.71,26.91,27.09,238100,0
2015-06-01,27.33,27.64,26.37,26.89,269309,0
2015-06-02,26.67,27.105,26.42,26.91,178546,0
2015-06-03,27,27.14,26.67,26.98,188800,0
2015-06-04,26.9,27.07,26.37,26.66,124200,0
2015-06-05,26.62,26.84,26.01,26.81,192700,0
2015-06-08,26.72,27.14,26.66,26.83,159400,0
2015-06-09,26.64,26.79,26,26.21,251091,0
2015-06-10,26.3,26.57,26.152,26.28,315435,0
2015-06-11,26.42,26.559,26.09,26.3,266144,0
2015-06-12,26.3,26.3,25.75,26.01,120900,0
2015-06-15,25.85,25.99,25.51,25.78,136300,0
2015-06-16,25.79,26.22,25.77,25.93,143700,0
2015-06-17,26.07,26.31,25.73,25.76,157600,0
2015-06-18,25.9,26.88,25.9,26.68,388900,0
2015-06-19,26.48,27.9,26.48,27.71,786900,0
2015-06-22,27.92,29.38,27.76,28.28,323400,0
2015-06-23,28.35,29.4,28.3,28.35,126033,0
2015-06-24,28.19,29.2,28,28.05,288200,0
2015-06-25,28.26,28.53,27.45,27.96,122700,0
2015-06-26,28.1,28.18,27.57,27.88,203700,0
2015-06-29,27.58,28.07,26.76,26.8,148200,0
2015-06-30,27.5,27.88,26.94,27.79,135759,0
2015-07-01,28.02,28.39,26.91,27.34,157900,0
2015-07-02,27.34,27.34,26.73,27.11,105300,0
2015-07-06,27.05,28.03,26.94,27.53,106200,0
2015-07-07,27.65,27.96,27.08,27.9,129200,0
2015-07-08,27.55,27.83,26.6,26.65,156500,0
2015-07-09,26.97,27.17,26.6,26.98,119000,0
2015-07-10,27.38,27.39,26.75,26.85,132700,0
2015-07-13,27.02,27.21,26.81,27.01,193600,0
2015-07-14,26.94,27.79,26.86,27.49,226075,0
2015-07-15,27.6,28.02,27.42,27.74,169829,0
2015-07-16,28.02,28.44,27.24,27.6,147400,0
2015-07-17,27.66,28.04,27.27,27.8,138300,0
2015-07-20,27.8,27.82,27.34,27.59,103800,0
2015-07-21,27.67,27.69,26.54,27.07,89500,0
2015-07-22,26.83,27.44,26.46,26.74,206500,0
2015-07-23,26.74,27.19,26.18,26.23,172800,0
2015-07-24,26.09,26.5,25.49,25.78,169300,0
2015-07-27,25.61,26.35,25.4,26.08,130700,0
2015-07-28,26.29,27.03,25.91,26.89,97200,0
2015-07-29,26.9,27.01,26.33,26.62,139200,0
2015-07-30,26.57,26.77,25.11,26.34,98100,0
2015-07-31,26.5,27.19,26.03,27.08,144600,0
2015-08-03,27.04,27.36,26.46,27.03,161076,0
2015-08-04,27.14,27.67,25.87,26.27,226300,0
2015-08-05,25.27,26.96,23.78,25.37,361800,0
2015-08-06,25.45,25.55,24.59,25.19,322981,0
2015-08-07,24.94,25.44,23.38,24.98,336000,0
2015-08-10,25.25,25.46,24.38,24.52,144300,0
2015-08-11,24.26,24.69,23.76,24.15,156935,0
2015-08-12,23.88,24.78,23.5,24.67,184200,0
2015-08-13,24.71,25.24,24.26,24.38,140900,0
2015-08-14,24.28,24.94,24.03,24.85,180200,0
2015-08-17,24.98,26.87,24.23,26.79,282500,0
2015-08-18,27.07,27.07,25.84,26.47,256600,0
2015-08-19,26.26,26.92,25.12,26.54,195200,0
2015-08-20,26.25,26.67,24.74,24.84,287600,0
2015-08-21,24.27,25.86,24.27,25.37,229700,0
2015-08-24,23,25.87,23,24.28,370236,0
2015-08-25,25.23,25.62,23.76,24.17,272700,0
2015-08-26,24.78,26.02,24.16,25.95,264500,0
2015-08-27,26.1,26.76,25.32,26.73,234000,0
2015-08-28,27.05,28,26.91,27.75,288300,0
2015-08-31,27.38,27.9,27.05,27.52,251800,0
2015-09-01,26.88,27.17,25.96,26.35,328800,0
2015-09-02,26.15,26.55,25.5,26.33,277700,0
2015-09-03,26.44,26.59,25.5,25.66,245300,0
2015-09-04,25.31,25.87,24.96,25.36,163700,0
2015-09-08,25.86,26.2,25.08,25.57,172100,0
2015-09-09,25.96,25.97,24.9,25.01,226800,0
2015-09-10,24.97,25.57,24.93,25.27,129643,0
2015-09-11,25.21,25.61,24.68,25.53,179800,0
2015-09-14,25.66,25.76,24.92,25.38,162800,0
2015-09-15,25.5,26.04,25.17,25.92,106000,0
2015-09-16,26.01,26.05,25.12,25.48,125200,0
2015-09-17,25.45,26.5,25.33,26.28,268810,0
2015-09-18,25.82,26.3,25.43,25.51,262600,0
2015-09-21,25.78,25.98,24.04,24.75,252500,0
2015-09-22,24.39,24.64,23.76,24.39,274100,0
2015-09-23,24.43,24.92,23.76,24.23,93633,0
2015-09-24,23.97,24.12,23.085,23.97,196904,0
2015-09-25,24.26,24.26,21.64,22.17,286400,0
2015-09-28,21.93,21.93,20.35,21.4,491317,0
2015-09-29,21.43,23.07,20.81,21.27,361000,0
2015-09-30,21.66,22.91,20.78,21.16,270800,0
2015-10-01,21.21,21.42,20.76,21.34,258700,0
2015-10-02,21.17,22.89,20.89,22.65,290300,0
2015-10-05,22.87,23.35,22.05,22.67,130896,0
2015-10-06,22.52,22.85,20.08,20.78,371500,0
2015-10-07,21.43,22.36,20.3,22.11,304778,0
2015-10-08,22.05,22.31,21.15,22,257000,0
2015-10-09,22.11,22.7,21.85,22.3,155500,0
2015-10-12,22.36,22.75,21.835,21.93,180638,0
2015-10-13,21.81,21.94,20.78,20.85,299700,0
2015-10-14,20.8,21.95,20.7,21.12,256500,0
2015-10-15,21.04,22.16,20.84,22.03,248400,0
2015-10-16,22.16,22.72,21.51,21.65,367800,0
2015-10-19,21.32,22.498,20.83,21.54,206167,0
2015-10-20,21.57,21.57,20.82,20.9,231000,0
2015-10-21,21.08,21.21,20.12,20.55,228500,0
2015-10-22,20.62,20.97,20.05,20.69,268700,0
2015-10-23,20.85,21.42,20.6,21.34,267200,0
2015-10-26,21.32,21.84,21.08,21.26,147500,0
2015-10-27,21.31,21.67,20.93,21.62,150900,0
2015-10-28,21.64,22.16,21.06,22.11,248400,0
2015-10-29,22.05,22.7,21.06,21.15,190500,0
2015-10-30,21.18,22.29,20.89,20.92,114100,0
2015-11-02,21.03,21.89,20.54,21.61,253943,0
2015-11-03,21.6,22.43,20.67,22.33,227400,0
2015-11-04,23.07,27.61,23.07,26.48,919145,0
2015-11-05,26.43,26.71,25.46,25.85,342100,0
2015-11-06,25.78,26.03,24.66,26,239100,0
2015-11-09,26.07,26.35,25.53,26.04,241781,0
2015-11-10,26,26.97,25.73,26.65,278500,0
2015-11-11,26.81,26.81,26.18,26.38,266600,0
2015-11-12,26.23,26.67,26.01,26.25,176100,0
2015-11-13,26.13,26.96,25.76,26.54,140400,0
2015-11-16,26.37,27,25.86,26.89,188200,0
2015-11-17,27,27.96,26.75,27.56,261500,0
2015-11-18,27.64,28.69,27.53,28.61,226100,0
2015-11-19,29.61,29.9,28.81,29.04,276900,0
2015-11-20,29.13,29.21,28.54,28.69,132100,0
2015-11-23,29.64,30.9,29.54,29.73,365300,0
2015-11-24,29.3,29.73,29.28,29.44,169300,0
2015-11-25,29.52,29.63,29.27,29.43,139500,0
2015-11-27,29.38,30.82,29.25,30.8,77100,0
2015-11-30,30.86,30.92,29.71,30.32,151200,0
2015-12-01,30.4,30.72,29.77,30.48,186645,0
2015-12-02,30.49,30.9,29.82,30.06,196248,0
2015-12-03,29.88,30.01,28.92,29.18,256862,0
2015-12-04,29.27,29.77,28.75,29.74,171600,0
2015-12-07,29.63,29.83,28.93,29.17,181700,0
2015-12-08,28.86,29.67,28.77,29.5,154230,0
2015-12-09,29.28,29.8,28.93,28.95,158400,0
2015-12-10,28.89,29.6,28.66,29.59,180800,0
2015-12-11,29.07,29.49,28.4,28.61,181800,0
2015-12-14,28.56,29.34,28.26,28.8,166590,0
2015-12-15,29.09,30.19,28.86,29.63,187800,0
2015-12-16,29.88,30.57,29.57,30.46,202800,0
2015-12-17,30.47,30.58,29.89,30.14,203100,0
2015-12-18,30.07,32.93,30.03,32.6,2402800,0
2015-12-21,33,34.53,32.18,34.47,528400,0
2015-12-22,34.72,35.44,34.13,34.94,261719,0
2015-12-23,35.03,35.38,34.3,34.66,268700,0
2015-12-24,34.56,35.14,34.45,34.76,46564,0
2015-12-28,34.65,34.93,34.23,34.75,117618,0
2015-12-29,34.94,35.42,34.7,35.06,117223,0
2015-12-30,34.83,35.35,34.6,35.25,110027,0
2015-12-31,34.78,35.58,34.3,35.2,186176,0
2016-01-04,34.24,34.44,33.28,33.61,221646,0
2016-01-05,33.86,34.67,33.71,34.01,125865,0
2016-01-06,35,35.79,33.94,34.01,335051,0
2016-01-07,33.64,34.2725,32.805,32.93,188319,0
2016-01-08,31.9,34.18,31.43,31.66,754329,0
2016-01-11,30.5,31.08,28,30.36,671312,0
2016-01-12,30.01,32.225,30.01,32.1,208980,0
2016-01-13,32.14,32.62,30.45,30.8,185199,0
2016-01-14,31.11,31.95,30.26,31.17,156257,0
2016-01-15,30.2,30.43,29.12,29.64,262668,0
2016-01-19,30.18,30.89,29.52,30,223200,0
2016-01-20,29.9,30.8,29.1701,30.17,432602,0
2016-01-21,30.21,31.9,29.83,31.18,236628,0
2016-01-22,31.99,32.69,31.29,32.45,125957,0
2016-01-25,32.25,32.5,31.33,31.43,161638,0
2016-01-26,31.54,31.77,30.31,31.09,66585,0
2016-01-27,31.02,31.618,30.47,30.8,153002,0
2016-01-28,31.11,31.873,29.68,30.16,82907,0
2016-01-29,30.04,31.26,28.57,28.8,292732,0
2016-02-01,28.83,30.35,28.31,29.98,252508,0
2016-02-02,29.59,30,28.76,28.95,132056,0
2016-02-03,29.49,29.49,27.84,29.06,142641,0
2016-02-04,28.9,29.71,28.52,29.09,77943,0
2016-02-05,28.89,29.07,27.38,27.79,376543,0
2016-02-08,27.57,27.8,26.11,26.79,172335,0
2016-02-09,26.3,27.98,26.034,27.34,194184,0
2016-02-10,27.77,28.72,26.66,26.72,100167,0
2016-02-11,26.06,26.415,25.07,25.81,233964,0
2016-02-12,25.92,26.62,25.36,26.53,118485,0
2016-02-16,26.81,27.31,26.43,27,114308,0
2016-02-17,27.09,27.58,26.43,27.42,176999,0
2016-02-18,27.44,27.72,26.66,26.72,155885,0
2016-02-19,26.6,26.9,25.8,26.47,113995,0
2016-02-22,26.74,26.945,26.29,26.48,104936,0
2016-02-23,26.23,26.84,26.04,26.05,153627,0
2016-02-24,25.87,25.94,25.16,25.71,208243,0
2016-02-25,25.73,26.02,25.19,25.29,101694,0
2016-02-26,25.5,26.305,24.74,26.01,266767,0
2016-02-29,25.91,25.92,25.375,25.43,140489,0
2016-03-01,25.5,25.75,25.12,25.49,193127,0
2016-03-02,25.45,26.12,25.17,26,273602,0
2016-03-03,25.75,25.86,25.07,25.74,198818,0
2016-03-04,25.9,26.16,25.01,25.11,167370,0
2016-03-07,25.07,27.1,24.6,27.06,252782,0
2016-03-08,26.75,26.99,26.03,26.19,153869,0
2016-03-09,26.11,27.562,24.84,25.22,133157,0
2016-03-10,25.39,25.95,24.51,24.6,170798,0
2016-03-11,24.93,25.32,24.45,24.89,174195,0
2016-03-14,24.9,25.52,24.34,24.5,194500,0
2016-03-15,24.14,24.19,23.02,23.66,217301,0
2016-03-16,23.53,23.9,22.26,22.87,211930,0
2016-03-17,22.78,23.4199,22,22.6,289326,0
2016-03-18,22.75,23.19,22.14,23.01,294772,0
2016-03-21,23.02,24.03,22.95,23.68,228373,0
2016-03-22,23.66,24.12,23,23.13,257813,0
2016-03-23,23.17,23.47,22.71,22.8,159233,0
2016-03-24,22.73,23.42,22.45,23.37,130810,0
2016-03-28,23.47,23.675,22.93,23.17,99258,0
2016-03-29,23.19,24.65,22.9,24.61,174009,0
2016-03-30,24.77,25.31,23.95,24.53,145080,0
2016-03-31,24.63,25.16,24.4,24.77,115534,0
2016-04-01,24.64,25.7399,24.26,25.48,104016,0
2016-04-04,25.48,26,25.345,25.56,124400,0
2016-04-05,25.33,25.5,24.64,24.7,141464,0
2016-04-06,24.78,26.72,24.78,26.67,176519,0
2016-04-07,26.54,27.42,26.18,26.82,232778,0
2016-04-08,27.06,27.06,25.5501,26.51,315171,0
2016-04-11,26.59,26.6,25.74,26.01,118111,0
2016-04-12,25.88,26.34,25.41,26.31,113390,0
2016-04-13,26.6,26.85,25.8701,26.68,163717,0
2016-04-14,26.75,27.135,26.32,27.04,105982,0
2016-04-15,26.91,27.37,26.765,27.02,108364,0
2016-04-18,26.97,27.84,26.94,27.61,78547,0
2016-04-19,27.61,27.86,27.21,27.75,126328,0
2016-04-20,27.78,28.07,27.5,27.79,104167,0
2016-04-21,27.68,28.99,27.495,28.09,181534,0
2016-04-22,28.13,28.455,27.92,28.31,134509,0
2016-04-25,28.22,28.47,27.87,28.02,158607,0
2016-04-26,28.03,28.38,27.75,28.09,69938,0
2016-04-27,27.99,28.31,27.27,28.04,75523,0
2016-04-28,27.79,28.19,27.24,27.39,94531,0
2016-04-29,27.2,27.36,26.26,26.27,74409,0
2016-05-02,26.48,27.35,25.84,27.21,128194,0
2016-05-03,26.97,27.08,25.59,25.98,267625,0
2016-05-04,25.78,25.95,24.54,24.65,219354,0
2016-05-05,26.97,28.24,26.33,27.4,456215,0
2016-05-06,27.27,27.47,26.2957,27.18,157662,0
2016-05-09,27.28,28.135,26.89,27.65,135680,0
2016-05-10,27.76,28.18,26.56,27.54,158115,0
2016-05-11,27.52,28.04,27,27.23,166818,0
2016-05-12,27.27,27.46,26.4,26.7,144372,0
2016-05-13,26.53,27.47,26.465,27.28,129533,0
2016-05-16,27.3,27.9,27.065,27.76,130589,0
2016-05-17,27.7,27.99,27.17,27.43,159022,0
2016-05-18,26.72,26.73,24.82,24.97,466875,0
2016-05-19,24.91,25.42,23.57,23.91,239178,0
2016-05-20,24.15,25.98,24.075,25.19,284949,0
2016-05-23,25.2,25.66,25.11,25.48,134168,0
2016-05-24,25.59,27.39,25.59,26.6601,274815,0
2016-05-25,26.9,27.4,25.77,26.2,185433,0
2016-05-26,26.24,26.855,25.69,26.25,83024,0
2016-05-27,26.45,26.865,25.99,26.6,75097,0
2016-05-31,26.77,27,25.06,26.8,141075,0
2016-06-01,26.65,27.66,26.5825,27.5299,122009,0
2016-06-02,27.47,27.93,27.34,27.66,129202,0
2016-06-03,27.4,27.401,26.1,26.56,133913,0
2016-06-06,26.75,28.25,26.24,28.195,220857,0
2016-06-07,27.94,28.0091,27.02,27.17,130036,0
2016-06-08,27.12,27.84,26.69,27.1,150001,0
2016-06-09,26.88,27.31,26.03,26.2,191282,0
2016-06-10,25.89,26.45,25.01,26.22,134325,0
2016-06-13,25.77,26.26,25.24,25.38,204435,0
2016-06-14,25.27,26.09,25.1,25.29,101953,0
2016-06-15,25.46,25.99,25.05,25.23,150486,0
2016-06-16,25.11,25.62,24.81,25.42,160458,0
2016-06-17,25.46,25.92,25.18,25.3,249483,0
2016-06-20,25.71,26.57,25.57,26.43,196255,0
2016-06-21,26.65,26.79,25.43,26.07,132315,0
2016-06-22,26.15,27,25.74,26.47,134726,0
2016-06-23,26.7,26.77,26.06,26.59,107995,0
2016-06-24,26.06,26.38,25.74,26.11,236270,0
2016-06-27,25.89,25.89,24.81,25,107412,0
2016-06-28,25.27,25.945,25.08,25.59,142357,0
2016-06-29,25.95,26.41,25.55,26.27,163316,0
2016-06-30,26.27,26.43,25.63,25.895,122977,0
2016-07-01,25.86,26.8,25.56,26.74,94158,0
2016-07-05,26.54,26.955,26.36,26.37,101497,0
2016-07-06,26.45,26.91,25.79,26.81,85291,0
2016-07-07,26.99,27.5,26.79,27.46,147013,0
2016-07-08,27.47,28.19,27.4,28.12,144267,0
2016-07-11,28.19,28.22,27.456,27.92,72136,0
2016-07-12,28.08,28.38,27.803,27.9,69262,0
2016-07-13,28.03,28.14,27.33,27.48,115610,0
2016-07-14,27.71,27.77,27.28,27.5,55363,0
2016-07-15,27.68,27.9,27.45,27.76,36448,0
2016-07-18,27.68,27.68,27.05,27.36,96866,0
2016-07-19,27.26,27.64,27.11,27.27,100381,0
2016-07-20,27.44,28.01,27.08,27.92,109882,0
2016-07-21,28,28.96,28,28.87,116026,0
2016-07-22,28.81,28.88,28.04,28.2,48822,0
2016-07-25,28.15,28.2,27.54,27.82,63254,0
2016-07-26,27.61,28.98,27.61,28.15,50143,0
2016-07-27,28.15,28.68,27.95,28.59,54603,0
2016-07-28,28.58,28.88,28.09,28.73,92068,0
2016-07-29,28.58,29.13,28.37,29.03,89311,0
2016-08-01,29.05,30.57,29.05,30.34,220375,0
2016-08-02,30.33,30.33,28.59,29.05,124790,0
2016-08-03,29.91,30.425,27.14,28.91,386129,0
2016-08-04,28.81,29.54,28.72,29.4,271463,0
2016-08-05,29.23,29.86,29.16,29.65,126156,0
2016-08-08,29.46,29.46,28.5264,28.8,201701,0
2016-08-09,28.82,29.37,28.82,29.1,165825,0
2016-08-10,28.98,29.1399,28.71,28.75,102354,0
2016-08-11,28.9,29.07,28.58,28.84,135078,0
2016-08-12,28.52,28.52,26.92,27,213009,0
2016-08-15,27,27.35,26.94,27,566231,0
2016-08-16,27.31,28.48,27.12,27.81,282436,0
2016-08-17,27.75,28.4999,27,27.06,99493,0
2016-08-18,27.16,27.235,26.64,26.8,110435,0
2016-08-19,26.79,27,26.42,26.48,191178,0
2016-08-22,26.53,27.49,26.395,27.48,459583,0
2016-08-23,27.47,27.5,26.76,26.95,370729,0
2016-08-24,26.86,27.21,26.13,26.29,513706,0
2016-08-25,26.34,26.97,26.21,26.5,168835,0
2016-08-26,26.3,26.7,25.66,25.96,271306,0
2016-08-29,26.09,26.58,25.77,26.38,189106,0
2016-08-30,26.25,26.51,26.01,26.16,66311,0
2016-08-31,26.14,26.55,25.83,26.47,117627,0
2016-09-01,26.58,26.7,26.185,26.67,84828,0
2016-09-02,26.73,27.2,26.59,27.13,108465,0
2016-09-06,27.12,28.02,27.12,27.94,157402,0
2016-09-07,27.84,28.22,27.79,28.19,115245,0
2016-09-08,28.2,28.6,27.84,28.21,411312,0
2016-09-09,27.86,28.18,26.9,26.95,164341,0
2016-09-12,26.5,27.48,26.39,27.47,229955,0
2016-09-13,27.41,27.47,26.44,26.86,149405,0
2016-09-14,27.07,27.49,26.82,27.44,145450,0
2016-09-15,27.44,28.19,27.44,28.12,107633,0
2016-09-16,28.11,28.25,27.48,27.65,155245,0
2016-09-19,27.91,28.12,27.72,27.84,68227,0
2016-09-20,28.14,28.4,27.75,28.23,72288,0
2016-09-21,28.2,28.89,28.1,28.88,138801,0
2016-09-22,29.15,29.15,28.71,29.14,87037,0
2016-09-23,28.97,29.26,28.79,28.84,378511,0
2016-09-26,28.81,29.15,28.72,29.01,48139,0
2016-09-27,29,29.36,28.91,29.19,82135,0
2016-09-28,29.14,29.35,28.73,29.23,107228,0
2016-09-29,29.08,29.08,28.01,28.12,156209,0
2016-09-30,28.2,29.1,27.98,28.92,122473,0
2016-10-03,28.86,29.32,28.375,29.29,95478,0
2016-10-04,29.37,29.9,29.25,29.61,78872,0
2016-10-05,29.7,30.165,29.65,29.83,192131,0
2016-10-06,29.67,30.385,29.36,30.2,111578,0
2016-10-07,30.15,30.59,29.98,30.34,135291,0
2016-10-10,30.35,30.83,30.07,30.81,110109,0
2016-10-11,30.64,30.67,30.25,30.48,269363,0
2016-10-12,30.29,30.34,28.86,28.91,164319,0
2016-10-13,28.63,29.28,28.51,29.03,129621,0
2016-10-14,29.18,29.48,29,29.3,196709,0
2016-10-17,29.52,30.05,29.07,29.69,267116,0
2016-10-18,30.1,30.22,29.69,29.82,361018,0
2016-10-19,29.81,29.81,28.85,29.29,109399,0
2016-10-20,29.19,29.81,28.875,29.73,154849,0
2016-10-21,29.56,29.8399,29.29,29.66,82994,0
2016-10-24,29.78,30.65,29.425,30.36,199488,0
2016-10-25,30.48,30.8289,29.715,29.95,194067,0
2016-10-26,29.97,30.21,29.73,29.91,227303,0
2016-10-27,30.1,30.59,29.92,29.97,208620,0
2016-10-28,29.82,29.99,29.08,29.67,180445,0
2016-10-31,29.59,30.23,29.44,29.81,180683,0
2016-11-01,29.96,29.96,29.145,29.27,185437,0
2016-11-02,28.91,29.88,28.3511,28.41,242078,0
2016-11-03,28.56,29.22,28.16,28.74,279202,0
2016-11-04,28.82,29.5,28.82,29.17,165000,0
2016-11-07,29.56,29.78,28.86,29.6,180050,0
2016-11-08,29.5,30.63,29.0011,30.125,201249,0
2016-11-09,30.14,32.19,29.83,31.67,400198,0
2016-11-10,32.1,32.65,30.95,32.26,258583,0
2016-11-11,31.93,33.53,31.57,33.18,224499,0
2016-11-14,32.86,33.96,32.2401,33.59,226440,0
2016-11-15,33.3,33.31,32.45,33.13,153611,0
2016-11-16,33.04,33.65,32.46,32.5,128546,0
2016-11-17,32.48,32.66,31.57,32.34,152442,0
2016-11-18,32.3,32.75,31.94,32.36,179930,0
2016-11-21,32.3,32.45,31.42,31.8,151427,0
2016-11-22,31.97,32.43,31.48,31.76,169827,0
2016-11-23,31.47,31.93,30.99,31.45,223042,0
2016-11-25,31.58,31.87,31.03,31.5,96864,0
2016-11-28,31.4,31.56,30.83,30.91,115505,0
2016-11-29,31.06,31.61,30.95,31.16,101916,0
2016-11-30,31.19,31.31,30.42,30.43,107256,0
2016-12-01,30.64,30.64,29.3,29.57,130383,0
2016-12-02,29.53,30.2903,29.2,30.01,124174,0
2016-12-05,30.02,31.27,30.02,30.97,148170,0
2016-12-06,30.85,31.1,30.315,30.99,108624,0
2016-12-07,30.63,30.866,29.77,30.59,109425,0
2016-12-08,30.34,31.07,30.085,30.98,132778,0
2016-12-09,31,31.2,30.7,30.81,111718,0
2016-12-12,30.62,31.18,30.4201,31.1,91533,0
2016-12-13,31.31,31.71,30.72,30.8,115423,0
2016-12-14,30.61,31.01,30.27,30.94,108760,0
2016-12-15,31.05,31.45,30.81,31.1,200067,0
2016-12-16,31,31.18,30.73,30.98,223437,0
2016-12-19,30.99,31.21,30.47,30.56,122137,0
2016-12-20,30.6,31.12,30.23,30.65,92188,0
2016-12-21,30.73,31.07,30.4,30.46,81037,0
2016-12-22,30.39,30.55,29.67,29.91,95258,0
2016-12-23,29.82,30.58,29.65,30.42,196676,0
2016-12-27,30.47,31,30.11,30.14,82053,0
2016-12-28,30.26,30.26,29.36,29.67,123779,0
2016-12-29,29.69,29.94,29.45,29.65,104189,0
2016-12-30,29.72,29.825,29.28,29.39,92940,0
2017-01-03,29.61,29.91,29.24,29.45,113170,0
2017-01-04,28.95,29.87,28.1501,29.77,148902,0
2017-01-05,29.49,29.83,29.35,29.41,94318,0
2017-01-06,29.35,29.54,29.28,29.42,122283,0
2017-01-09,29.52,29.52,29,29.2,178296,0
2017-01-10,29.31,29.87,28.94,29.7,121210,0
2017-01-11,29.64,29.85,27.898,28.77,145446,0
2017-01-12,28.61,29.3,28.61,28.98,134170,0
2017-01-13,28.98,29.54,28.5331,29.25,88649,0
2017-01-17,29.17,29.17,28.04,28.14,125626,0
2017-01-18,27.97,28.44,27.78,27.99,102412,0
2017-01-19,27.89,27.89,27.2,27.23,119348,0
2017-01-20,27.26,27.7,26.93,27.58,106382,0
2017-01-23,27.58,27.65,27.11,27.28,85050,0
2017-01-24,27.32,27.32,26.37,27.03,90013,0
2017-01-25,27.14,27.6,26.92,27.07,90970,0
2017-01-26,27.23,27.3388,26.64,26.71,136751,0
2017-01-27,26.61,27.36,26.61,27.3,105063,0
2017-01-30,27.13,27.3,26.59,26.84,118778,0
2017-01-31,26.71,27.61,26.54,27.48,108619,0
2017-02-01,27.67,27.67,27.06,27.25,101188,0
2017-02-02,27.18,27.9,26.97,27.76,116233,0
2017-02-03,28.03,28.09,27.69,28.04,138140,0
2017-02-06,28,28.175,27.33,27.55,48760,0
2017-02-07,27.71,27.71,27.27,27.49,77767,0
2017-02-08,27.37,27.89,27.23,27.73,127018,0
2017-02-09,27.86,28.23,27.86,28.14,84779,0
2017-02-10,28.19,28.41,28.01,28.08,84732,0
2017-02-13,28.25,28.315,27.77,27.97,63448,0
2017-02-14,27.86,28.39,27.76,28.23,104299,0
2017-02-15,28.12,31.52,27.22,31.12,394997,0
2017-02-16,31.02,31.1506,28.31,28.5,196314,0
2017-02-17,28.46,29.26,28.45,29.11,154690,0
2017-02-21,29.1,29.28,28.42,28.8,167225,0
2017-02-22,28.8,29,28.565,28.89,114483,0
2017-02-23,28.93,29.65,28.655,29.53,124934,0
2017-02-24,29.22,29.9,29.145,29.83,117332,0
2017-02-27,29.75,30.7,29.51,30.63,126767,0
2017-02-28,30.63,30.63,29.96,30.23,131742,0
2017-03-01,30.55,31.23,30.39,31.02,125907,0
2017-03-02,30.85,31.37,30.32,31.02,124770,0
2017-03-03,31,31.2238,30.65,31.13,48066,0
2017-03-06,31.06,31.38,30.96,31.38,108537,0
2017-03-07,31.23,31.6293,30.96,31.37,142311,0
2017-03-08,31.44,32.09,29.83,31.78,199789,0
2017-03-09,31.74,32.35,31.64,31.79,233489,0
2017-03-10,31.98,32.33,31.56,31.87,145949,0
2017-03-13,31.715,31.87,31.23,31.41,93708,0
2017-03-14,31.33,31.61,31.01,31.27,130477,0
2017-03-15,31.25,31.87,31.25,31.77,81219,0
2017-03-16,31.61,31.92,29.9299,31.82,79875,0
2017-03-17,31.7,32.15,31.49,31.85,328839,0
2017-03-20,31.74,32.11,30.93,32.01,105487,0
2017-03-21,32.17,32.29,30.74,30.76,128834,0
2017-03-22,30.82,31.22,30.62,30.95,85303,0
2017-03-23,31,31.59,30.685,31.08,82737,0
2017-03-24,31.19,31.9,31.04,31.56,48849,0
2017-03-27,31.28,31.96,30.96,31.88,54178,0
2017-03-28,31.88,31.94,31.38,31.69,88129,0
2017-03-29,31.77,32.52,31.34,31.99,66504,0
2017-03-30,32.01,32.01,31.31,31.85,71085,0
2017-03-31,31.81,32.12,31.46,31.49,75487,0
2017-04-03,31.4,31.66,30.7,31.1,138773,0
2017-04-04,31.09,31.6,30.86,31.13,80928,0
2017-04-05,31.09,31.4,30.531,30.75,102136,0
2017-04-06,30.7,31.02,30.14,30.94,105593,0
2017-04-07,30.83,31.36,30.77,31.33,117292,0
2017-04-10,31.42,32.825,31.42,31.89,128243,0
2017-04-11,31.84,31.84,30.84,31.07,96697,0
2017-04-12,31.14,31.15,30.68,30.79,134486,0
2017-04-13,30.74,31.04,30.08,30.66,57299,0
2017-04-17,30.51,31.34,30.45,31.09,69293,0
2017-04-18,31,31.7,30.54,30.92,72247,0
2017-04-19,31.07,32.05,30.81,31.78,171490,0
2017-04-20,31.9,32,31.44,31.5,65026,0
2017-04-21,31.43,31.59,31.03,31.15,53913,0
2017-04-24,31.61,31.69,31.28,31.52,82529,0
2017-04-25,31.8,32.83,31.8,32.78,98710,0
2017-04-26,32.73,33.105,32.6,32.81,107215,0
2017-04-27,33.04,33.3,32.75,32.78,64277,0
2017-04-28,32.85,33.09,32.62,32.86,86255,0
2017-05-01,32.9,33.89,32.4625,33.72,91588,0
2017-05-02,33.75,33.78,32.69,32.91,99639,0
2017-05-03,31.06,32.21,30.77,32.05,126812,0
2017-05-04,32.05,33,31.93,32.89,75849,0
2017-05-05,33.02,33.02,31.35,32.68,76567,0
2017-05-08,32.46,32.945,31.9,32.33,94247,0
2017-05-09,32.52,33.25,32.24,32.82,120183,0
2017-05-10,33.15,33.15,29.57,29.99,261907,0
2017-05-11,29.73,30.99,29.69,30.64,180424,0
2017-05-12,30.44,30.94,30.05,30.71,90921,0
2017-05-15,30.79,31.23,30.37,30.81,63952,0
2017-05-16,31,31.22,30.5294,30.7,99507,0
2017-05-17,30.39,30.74,29.73,29.74,207207,0
2017-05-18,29.73,30.35,29.71,29.92,160870,0
2017-05-19,29.87,30.2,29.35,29.52,109522,0
2017-05-22,29.51,29.88,29.055,29.59,93374,0
2017-05-23,29.7,29.7,29.23,29.37,99612,0
2017-05-24,29.35,29.52,28.98,29,107768,0
2017-05-25,29.24,29.57,28.64,29.49,109024,0
2017-05-26,29.8,31.24,29.7049,30.61,264661,0
2017-05-30,30.44,32.43,30.05,32.21,261032,0
2017-05-31,32.21,32.595,31.72,31.76,425787,0
2017-06-01,31.75,32.5,31.55,32.02,184586,0
2017-06-02,32.07,32.97,31.4117,32.73,165501,0
2017-06-05,32.75,32.75,31.72,32.36,124773,0
2017-06-06,32.3,32.92,31.47,32.21,118311,0
2017-06-07,32.29,32.54,31.83,32.13,89738,0
2017-06-08,32.13,32.43,31.765,32.35,65063,0
2017-06-09,32.21,32.68,31.7001,31.92,125909,0
2017-06-12,31.74,32.06,31.32,31.64,77488,0
2017-06-13,31.71,32.18,31.3,32.1,77770,0
2017-06-14,31.95,32.38,31.83,32.11,55320,0
2017-06-15,31.8,32.06,31.58,31.83,63157,0
2017-06-16,31.54,31.69,31.005,31.53,179681,0
2017-06-19,31.66,32.73,31.645,32.28,117097,0
2017-06-20,32.25,33.39,31.562,32.61,185961,0
2017-06-21,32.71,33.55,32.71,33.47,99548,0
2017-06-22,33.45,33.97,33.27,33.5,81696,0
2017-06-23,33.38,33.6718,33.04,33.3,194699,0
2017-06-26,33.49,33.51,32.895,33.14,102448,0
2017-06-27,33.11,33.125,31.71,31.87,112676,0
2017-06-28,32.13,32.86,31.78,32.81,93825,0
2017-06-29,32.83,32.91,32.3534,32.79,80923,0
2017-06-30,32.74,33.115,32.54,32.54,85286,0
2017-07-03,32.76,33.01,32.21,32.69,43738,0
2017-07-05,32.71,32.9,32.09,32.63,101373,0
2017-07-06,32.47,32.5,31.84,32.07,70422,0
2017-07-07,32.31,32.45,32.06,32.28,46997,0
2017-07-10,32.19,32.27,31.54,32.13,53107,0
2017-07-11,32.02,33.2,32.02,33.15,112076,0
2017-07-12,33.39,33.81,33.12,33.7,115828,0
2017-07-13,33.58,33.88,32.9,33.7,83326,0
2017-07-14,33.74,33.785,32.8,32.82,82960,0
2017-07-17,32.93,33.61,32.7504,33.05,130977,0
2017-07-18,32.89,33.59,32.76,33.43,69450,0
2017-07-19,33.57,33.95,32.99,33.27,100340,0
2017-07-20,33.41,33.52,32.99,33.22,73318,0
2017-07-21,33.46,33.46,32.7,32.94,77900,0
2017-07-24,33.03,33.27,32.61,33.04,63089,0
2017-07-25,33.12,33.12,32.62,32.94,62090,0
2017-07-26,33,33.485,32.89,32.99,34719,0
2017-07-27,33.2,33.2,31.99,32.05,92341,0
2017-07-28,31.89,32.48,31.89,32.35,62599,0
2017-07-31,32.43,32.43,31.76,31.9,107619,0
2017-08-01,32.16,32.16,31.6,31.88,123243,0
2017-08-02,28.73,31.645,27.6,30.14,245260,0
2017-08-03,30.05,30.81,29.94,30.37,149896,0
2017-08-04,30,30.63,29.91,30.51,142664,0
2017-08-07,30.63,31.38,30.627,30.8,112894,0
2017-08-08,30.55,31.04,30.13,30.39,74019,0
2017-08-09,30.22,30.84,30.07,30.52,67023,0
2017-08-10,30.42,30.46,29.88,29.92,74146,0
2017-08-11,29.96,30.4316,29.96,30.22,79065,0
2017-08-14,30.53,30.82,30.03,30.79,78123,0
2017-08-15,30.74,30.95,30.31,30.41,67880,0
2017-08-16,30.62,30.66,30.28,30.32,88359,0
2017-08-17,30.02,30.52,29.96,30.02,136407,0
2017-08-18,29.87,30.05,29.54,29.59,90629,0
2017-08-21,29.45,29.77,29.45,29.74,90385,0
2017-08-22,29.84,30.255,29.84,30.14,73303,0
2017-08-23,29.96,30.51,29.605,30.1,95264,0
2017-08-24,30.21,30.79,29.97,30.46,59612,0
2017-08-25,30.6,30.88,30.23,30.25,53888,0
2017-08-28,30.28,30.87,29.98,30.77,86625,0
2017-08-29,30.68,31.22,30.51,30.98,121090,0
2017-08-30,31.13,31.47,31,31.01,61617,0
2017-08-31,30.99,31.81,30.92,31.7,80476,0
2017-09-01,31.61,31.8,31.25,31.78,69275,0
2017-09-05,31.55,31.84,31.19,31.44,117335,0
2017-09-06,31.44,31.87,31.13,31.74,75779,0
2017-09-07,31.8,31.91,31.07,31.79,52335,0
2017-09-08,31.65,32.21,31.4,31.88,143674,0
2017-09-11,32,32.64,31.041,32.15,175859,0
2017-09-12,32.02,32.22,31.63,31.86,119080,0
2017-09-13,31.64,31.95,31.385,31.49,149135,0
2017-09-14,31.22,31.33,30.65,31,148858,0
2017-09-15,31.07,31.39,30.74,31.27,225418,0
2017-09-18,31.47,32.05,31.34,31.43,139728,0
2017-09-19,31.54,31.765,31.09,31.14,80156,0
2017-09-20,31.04,31.37,30.85,31.15,73416,0
2017-09-21,31.17,31.26,30.82,30.85,70374,0
2017-09-22,31,31.055,30.74,30.98,79487,0
2017-09-25,31,31.68,30.73,31.24,148378,0
2017-09-26,31.45,31.9,31.3,31.39,127095,0
2017-09-27,31.52,32.17,31.385,31.49,232747,0
2017-09-28,31.57,31.57,31.18,31.45,116684,0
2017-09-29,31.94,32.3,31.9,32.09,173476,0
2017-10-02,32,32.2527,31.8,31.98,167818,0
2017-10-03,32,32,31.62,31.71,200961,0
2017-10-04,31.65,32.09,31.65,31.93,164924,0
2017-10-05,32,32.33,31.98,32.07,95366,0
2017-10-06,32.11,33.08,32.11,33.07,109558,0
2017-10-09,32.98,32.98,31.77,31.89,117067,0
2017-10-10,32.15,32.17,31.71,31.95,93061,0
2017-10-11,32.12,32.68,32.12,32.54,113171,0
2017-10-12,32.54,32.8,32.24,32.76,107660,0
2017-10-13,32.715,32.85,32.59,32.78,128044,0
2017-10-16,32.75,33.16,32,32.99,195236,0
2017-10-17,32.85,33.04,32.59,32.81,116081,0
2017-10-18,32.81,33.58,32.77,33.56,116399,0
2017-10-19,33.37,33.94,33.06,33.86,296413,0
2017-10-20,34.02,34.02,33.41,33.72,95695,0
2017-10-23,33.66,33.85,33.345,33.46,113365,0
2017-10-24,33.51,33.58,33.03,33.05,144647,0
2017-10-25,33.08,33.35,32.47,32.48,62990,0
2017-10-26,32.38,33.06,32.14,32.94,111658,0
2017-10-27,33.02,33.63,32.9,33.62,123915,0
2017-10-30,33.68,33.85,32.42,32.7,96165,0
2017-10-31,32.93,33.36,32.35,32.79,104868,0
2017-11-01,33.15,33.28,32.1,32.43,113714,0
2017-11-02,32.55,32.57,32.11,32.47,100035,0
2017-11-03,32.5,33.029,32.35,32.91,88973,0
2017-11-06,33,33.115,32.36,32.41,76350,0
2017-11-07,32.31,32.31,31.2,31.22,114661,0
2017-11-08,31.11,31.53,30.48,30.49,186626,0
2017-11-09,29.39,31.19,28.47,29.99,201532,0
2017-11-10,29.66,29.77,28.69,29.17,140161,0
