Date,Open,High,Low,Close,Volume,OpenInt
2007-09-12,30,30,25.9,25.9,265700,0
2007-09-13,24.9,26.07,24.9,25.7,86400,0
2007-09-14,25.25,25.98,25.25,25.89,2900,0
2007-09-17,26.5,26.5,25.95,25.95,31700,0
2007-09-18,26,26,25.2,25.35,521200,0
2007-09-19,24.85,25.4,24.55,24.9,76000,0
2007-09-20,25.19,25.75,25.1,25.75,8100,0
2007-09-21,25.5,26.1,25.21,25.5,23400,0
2007-09-24,25.2,25.71,22.75,25.65,170600,0
2007-09-25,25.85,26.09,25.75,25.8,482000,0
2007-09-26,25.8,26.3,25.5,25.75,4021200,0
2007-09-27,25.5,26.2,25.5,25.85,669500,0
2007-09-28,25.85,26.25,25.62,26.08,3181400,0
2007-10-01,26.45,28.49,26.1,27.98,3712099,0
2007-10-02,28.3,29.5,27.05,27.55,3468947,0
2007-10-03,26,27.55,26,26.55,1458709,0
2007-10-04,26.81,27,26.1,27,2807383,0
2007-10-05,26.32,27.43,26.32,27.15,2846300,0
2007-10-08,27.04,27.45,27,27.27,2235238,0
2007-10-09,27.3,27.45,27.02,27.35,2903900,0
2007-10-10,27.8,28.13,26.82,26.97,2065166,0
2007-10-11,26.86,27.52,26.71,26.82,1788100,0
2007-10-12,27,28.5,26.5,28.4,3646552,0
2007-10-15,28.96,29.25,28.6,29.08,3953400,0
2007-10-16,30.08,30.08,28.61,29.03,2784500,0
2007-10-17,29.4,29.4,28.4,28.84,2447816,0
2007-10-18,28.01,28.95,27.51,28.82,1505999,0
2007-10-19,28.72,28.87,27.51,27.53,1718500,0
2007-10-22,28.89,28.89,27.17,27.81,1225671,0
2007-10-23,28.05,28.24,27.56,27.89,1176200,0
2007-10-24,27.89,28.26,27.5,28.26,1899468,0
2007-10-25,28.18,28.63,27.94,28.45,1477100,0
2007-10-26,28.7,29.69,28.5,28.9,1926300,0
2007-10-29,28.5,28.9,27.62,27.83,1122800,0
2007-10-30,28.5,28.76,28.13,28.34,1398945,0
2007-10-31,27.06,28.64,27.06,28.53,2720800,0
2007-11-01,27.83,28.13,27.46,27.67,1501000,0
2007-11-02,27.7,28.23,27.46,27.94,812000,0
2007-11-05,27.99,28,27.18,27.4,960800,0
2007-11-06,27.02,27.49,27,27.25,934800,0
2007-11-07,27.01,27.75,26.63,26.63,1064625,0
2007-11-08,26.65,26.65,25.89,26.22,1270350,0
2007-11-09,25.82,25.82,24.75,24.77,1247898,0
2007-11-12,24.75,25.08,24.59,24.85,2256712,0
2007-11-13,25.01,25.95,24.75,25.95,823740,0
2007-11-14,26.06,26.06,24.56,25,942668,0
2007-11-15,25,25.09,24.23,24.41,1656136,0
2007-11-16,24.53,24.53,23.2,23.8,1893004,0
2007-11-19,23.4,23.74,23.13,23.13,1459192,0
2007-11-20,23.25,24.36,22.35,24.12,2057801,0
2007-11-21,23.97,24.51,23.9,24.01,863050,0
2007-11-23,24.22,24.87,23.6,24.84,518900,0
2007-11-26,24.96,25.33,24.25,24.26,1270332,0
2007-11-27,24.16,24.6,23.97,24.59,1025850,0
2007-11-28,25.01,26.26,24.59,26.1,691500,0
2007-11-29,26.07,26.78,25.77,26.5,852997,0
2007-11-30,26.5,26.57,25.65,25.96,1133750,0
2007-12-03,25.53,26.5,25.38,26.19,757886,0
2007-12-04,26.41,27.5,26.25,26.45,837437,0
2007-12-05,26.67,27.31,26.66,26.78,2115806,0
2007-12-06,26.77,27.09,26.66,26.87,1164190,0
2007-12-07,27.14,27.23,26.29,26.52,994253,0
2007-12-10,26.54,26.86,26.44,26.69,768562,0
2007-12-11,26.7,27.12,25.48,25.54,836300,0
2007-12-12,26.06,26.82,25.81,26.16,762587,0
2007-12-13,25.9,26.72,25.9,26.63,664900,0
2007-12-14,26.55,27.74,26.49,27.12,843300,0
2007-12-17,26.95,27,26.32,26.67,747850,0
2007-12-18,26.64,27.12,26.46,26.83,722200,0
2007-12-19,27.09,27.09,26.16,26.44,776150,0
2007-12-20,26.65,26.73,26.44,26.65,964700,0
2007-12-21,26.7,27.1,26.5,26.87,1740200,0
2007-12-24,27.19,27.7,27.02,27.41,304630,0
2007-12-26,27.63,27.63,26.7,27.04,631365,0
2007-12-27,26.67,26.98,26.67,26.8,435050,0
2007-12-28,27.03,27.81,27,27.5,1239200,0
2007-12-31,27.4,27.56,27.22,27.41,403923,0
2008-01-02,27.41,27.9,26.78,26.84,1172203,0
2008-01-03,27.21,27.5,26.78,26.89,1140761,0
2008-01-04,26.69,27.03,26.29,26.62,929370,0
2008-01-07,26.77,26.94,26.75,26.87,3274290,0
2008-01-08,26.87,27.23,26.63,26.64,3033450,0
2008-01-09,26.77,26.99,26.45,26.99,2036100,0
2008-01-10,27.05,27.05,26.39,26.73,644500,0
2008-01-11,26.66,26.7,25.47,25.75,1782900,0
2008-01-14,25.9,25.92,25.11,25.52,1324241,0
2008-01-15,25.26,26.1,25.04,25.11,2197400,0
2008-01-16,24.96,26.34,24.96,25.67,1683099,0
2008-01-17,25.69,25.9,24.8,24.84,831434,0
2008-01-18,24.97,26,24,24.17,1441730,0
2008-01-22,23.09,23.73,22.13,23.27,1870937,0
2008-01-23,22.36,23.14,22.25,22.48,3650079,0
2008-01-24,22.38,23.18,22.25,22.91,1594366,0
2008-01-25,22.87,23.4,22.64,23.02,621909,0
2008-01-28,23.17,23.85,22.97,23.85,614115,0
2008-01-29,23.99,23.99,23.36,23.46,975547,0
2008-01-30,23.33,23.64,22.92,23.09,1148207,0
2008-01-31,22.82,24.02,22.82,23.8,894961,0
2008-02-01,23.89,24,23.53,23.61,924200,0
2008-02-04,23.52,24.41,23.52,24.27,529970,0
2008-02-05,23.89,24,23.43,23.57,589500,0
2008-02-06,23.47,23.71,23.14,23.35,1366925,0
2008-02-07,23.34,23.58,23.06,23.25,954561,0
2008-02-08,22.89,23.11,22.27,22.66,896693,0
2008-02-11,22.53,22.76,22.43,22.6,826412,0
2008-02-12,22.5,23,21.1,21.75,3710445,0
2008-02-13,21.96,24.16,21.89,23.18,2862635,0
2008-02-14,23.07,23.8,22.99,23.5,1597321,0
2008-02-15,23.33,23.75,23.11,23.72,1205772,0
2008-02-19,24.01,24.73,23.84,24.52,1516316,0
2008-02-20,24.48,24.98,24.32,24.95,988416,0
2008-02-21,25,25.1,24.32,24.57,2735350,0
2008-02-22,24.62,24.97,24.39,24.93,1074122,0
2008-02-25,24.99,25.22,24.89,25.12,1750383,0
2008-02-26,25.22,26.5,25.01,26.03,2854934,0
2008-02-27,26.04,27.04,26.04,26.49,1042961,0
2008-02-28,26.39,26.67,26.03,26.05,495518,0
2008-02-29,25.71,25.95,25.12,25.23,644500,0
2008-03-03,25.25,26.04,25.25,25.98,651100,0
2008-03-04,25.63,26.05,25.17,25.6,657732,0
2008-03-05,25.59,26.53,25.59,26.53,692347,0
2008-03-06,26.26,26.53,25.67,25.73,1216704,0
2008-03-07,25.4,25.63,24.48,24.94,1081690,0
2008-03-10,24.86,24.95,24.16,24.18,710050,0
2008-03-11,24.29,25.06,24.29,24.78,1102165,0
2008-03-12,25.01,25.06,24.51,24.77,767600,0
2008-03-13,24.35,24.68,24.06,24.53,689250,0
2008-03-14,25.42,25.42,23.6,23.71,1089855,0
2008-03-17,23.57,24.49,22.55,22.65,1563395,0
2008-03-18,22.72,23.82,22.57,23.73,1656164,0
2008-03-19,24.09,24.11,22.9,22.98,1266287,0
2008-03-20,23.75,23.75,22.35,23.47,1380269,0
2008-03-24,23.52,25.38,23.47,24.92,1010200,0
2008-03-25,24.83,25.12,24.03,24.25,669966,0
2008-03-26,23.99,24.27,23.2,23.26,884496,0
2008-03-27,23.29,23.29,22.24,22.51,1772033,0
2008-03-28,22.97,22.99,21.92,21.92,812322,0
2008-03-31,21.9,22.26,21.4,22.06,1628433,0
2008-04-01,22.02,22.72,20.11,20.64,3126337,0
2008-04-02,20.76,21.91,20.68,21.57,1909519,0
2008-04-03,21.48,22.09,21.28,21.98,1393721,0
2008-04-04,21.97,22.03,21.68,21.89,1871289,0
2008-04-07,22.01,22.36,21.77,22.01,592122,0
2008-04-08,21.8,22.42,21.79,22.23,459700,0
2008-04-09,22.33,22.41,22.18,22.29,792513,0
2008-04-10,22.02,22.34,21.97,22.17,996230,0
2008-04-11,21.95,22,21.41,21.52,2250900,0
2008-04-14,21.5,21.57,20.76,20.86,2281705,0
2008-04-15,20.97,21.16,20.52,20.61,1596906,0
2008-04-16,20.74,21.42,20.58,21.28,1540357,0
2008-04-17,21.38,21.88,21.25,21.6,1014242,0
2008-04-18,21.01,22.66,21.01,21.99,996004,0
2008-04-21,21.8,21.92,21.39,21.8,570886,0
2008-04-22,21.58,21.69,21.09,21.28,485941,0
2008-04-23,21.25,21.7,21.25,21.53,406361,0
2008-04-24,21.77,21.78,21.12,21.62,956322,0
2008-04-25,21.57,21.81,21.2,21.77,781369,0
2008-04-28,21.7,22.55,21.7,22.24,672512,0
2008-04-29,22.11,22.16,21.5,21.81,632097,0
2008-04-30,21.79,22.06,21.25,21.29,613021,0
2008-05-01,21.3,21.83,21.08,21.82,1565649,0
2008-05-02,21.98,22.55,21.85,22.44,1065854,0
2008-05-05,22.44,22.65,22.19,22.6,696870,0
2008-05-06,22.5,23.38,22.44,23.14,716704,0
2008-05-07,23.18,24.08,22.57,23.07,2527619,0
2008-05-08,22.1,24.4,21.75,23.38,3222876,0
2008-05-09,23.05,24.05,23.05,23.47,1488031,0
2008-05-12,23.57,23.97,23.24,23.89,1227003,0
2008-05-13,23.79,24.24,23.69,24.02,909779,0
2008-05-14,24.19,24.53,24.02,24.14,1399862,0
2008-05-15,24.05,24.88,24.01,24.88,722715,0
2008-05-16,24.97,25.17,24.7,25.14,2014891,0
2008-05-19,25.04,25.87,24.98,25.36,1145167,0
2008-05-20,25.15,25.58,25.06,25.37,713058,0
2008-05-21,25.5,25.88,25.23,25.29,919485,0
2008-05-22,25.37,25.5,24.95,25.45,1157090,0
2008-05-23,25.4,25.51,25.25,25.33,939449,0
2008-05-27,25.25,25.62,25.1,25.62,1198686,0
2008-05-28,25.64,26.16,25.53,26.11,612377,0
2008-05-29,26.26,26.43,25.83,26.35,512448,0
2008-05-30,26.27,27.32,26.18,27.01,1343217,0
2008-06-02,27.06,27.06,26.01,26.11,1119725,0
2008-06-03,26.05,27.16,25.5,26.8,1573571,0
2008-06-04,26.74,26.74,25.89,26.04,1463148,0
2008-06-05,26.22,26.3,25.64,26.25,1148542,0
2008-06-06,26.1,26.13,25.23,25.23,987044,0
2008-06-09,25.14,25.76,24.77,25.24,1007211,0
2008-06-10,25.05,25.15,24.7,24.87,1205900,0
2008-06-11,24.76,24.89,24,24.02,2216946,0
2008-06-12,24.15,24.18,23.21,23.41,2443137,0
2008-06-13,23.52,24.27,23.52,24.14,2029952,0
2008-06-16,23.92,24.31,23.68,23.95,1130371,0
2008-06-17,23.78,24.2,23.54,23.61,1350697,0
2008-06-18,23.33,23.9,23.33,23.56,1802613,0
2008-06-19,23.4,23.67,23.36,23.57,1685618,0
2008-06-20,23.23,23.39,22.92,23.14,1222415,0
2008-06-23,23.17,23.5,23.09,23.34,1287897,0
2008-06-24,23.22,23.32,22.51,22.79,1927263,0
2008-06-25,22.9,23.4,22.76,23.26,1609485,0
2008-06-26,22.96,23.18,22.77,22.84,1173487,0
2008-06-27,23,23.3,22.76,23.25,1754272,0
2008-06-30,23.2,23.3,22.87,23.14,813960,0
2008-07-01,22.77,23.14,22.5,22.89,1005275,0
2008-07-02,22.75,22.98,22.39,22.43,1671093,0
2008-07-03,22.64,22.92,22.23,22.8,372055,0
2008-07-07,22.86,23,21.89,22.13,968564,0
2008-07-08,22.17,23.23,21.96,23.02,1722806,0
2008-07-09,22.96,23.54,22.87,22.88,1152257,0
2008-07-10,22.75,23.07,22.19,22.51,1065770,0
2008-07-11,22.15,22.62,21.61,22.32,1229721,0
2008-07-14,22.43,23.01,22.3,22.47,1131552,0
2008-07-15,22.35,22.49,22.02,22.18,1207520,0
2008-07-16,22.25,22.75,22.1,22.52,951145,0
2008-07-17,22.51,22.68,21.99,22.35,2208373,0
2008-07-18,23.2,23.5,21.7,22.79,944625,0
2008-07-21,22.71,22.76,22.5,22.58,605974,0
2008-07-22,22.5,23.13,22.26,22.43,1210935,0
2008-07-23,22.57,22.94,22.3,22.61,1797055,0
2008-07-24,22.72,22.96,22.12,22.29,1194723,0
2008-07-25,22.5,22.5,21.97,22.22,526911,0
2008-07-28,21.97,22.61,21.97,22.18,1206462,0
2008-07-29,22.08,23.02,22.08,23.02,685662,0
2008-07-30,22.9,23.21,22.7,23.06,478985,0
2008-07-31,22.94,23.56,22.94,23.42,1270269,0
2008-08-01,23.44,23.58,22.36,22.39,1211237,0
2008-08-04,22.51,22.7,22.22,22.42,426146,0
2008-08-05,22.56,22.67,22.24,22.63,577307,0
2008-08-06,22.69,23.11,22.46,22.89,799611,0
2008-08-07,24,25.88,23.83,24.4,3117649,0
2008-08-08,24.59,25.45,24.4,25.15,1690402,0
2008-08-11,25.13,25.59,24.86,25.18,1362250,0
2008-08-12,25.06,25.53,24.23,24.49,2014868,0
2008-08-13,24.59,24.7,24.31,24.46,1566457,0
2008-08-14,24.59,25.02,24.01,24.79,1372622,0
2008-08-15,25.49,25.49,24.8,24.95,1577949,0
2008-08-18,24.95,25.17,24.92,25.01,1583719,0
2008-08-19,24.96,25.12,24.78,24.81,880087,0
2008-08-20,24.73,25.24,24.66,25.01,1126111,0
2008-08-21,24.78,24.98,24.35,24.5,1369554,0
2008-08-22,24.69,24.99,24.53,24.69,1309975,0
2008-08-25,24.52,24.66,23.94,23.99,918874,0
2008-08-26,23.92,24.72,23.85,24.57,1152310,0
2008-08-27,24.54,24.9,24.48,24.74,831755,0
2008-08-28,24.86,25.02,24.6,24.89,893975,0
2008-08-29,24.81,24.84,24.45,24.57,685924,0
2008-09-02,25.03,25.16,24.77,25,1426393,0
2008-09-03,24.99,25.05,23.81,23.87,2244717,0
2008-09-04,23.69,23.8,22.79,22.81,1171611,0
2008-09-05,22.7,23.74,22.5,23.63,1906884,0
2008-09-08,23.95,24.09,23.28,23.74,995970,0
2008-09-09,23.89,24.09,23.4,23.4,1312094,0
2008-09-10,23.38,23.86,23.37,23.72,664070,0
2008-09-11,23.56,23.6,22.76,23.42,1296137,0
2008-09-12,23.21,23.23,22.65,22.99,1009595,0
2008-09-15,22.59,22.69,21.73,22.1,1822924,0
2008-09-16,21.95,23.85,21.95,23.59,2206190,0
2008-09-17,23.13,23.57,22.17,22.17,1800041,0
2008-09-18,22.49,22.56,21.22,22.14,1918561,0
2008-09-19,22.4,23.55,21.17,22.2,2254071,0
2008-09-22,22.29,22.29,21.28,21.38,690682,0
2008-09-23,21.57,22.13,21.15,21.21,904435,0
2008-09-24,21.12,21.42,20.95,21.03,1280867,0
2008-09-25,20.9,21.17,19.2,19.4,4163365,0
2008-09-26,19.13,21.15,19.08,20.61,4646810,0
2008-09-29,20.26,20.59,18,18.41,2828707,0
2008-09-30,18.67,19.54,17.9,19.5,3344483,0
2008-10-01,19.4,19.7,18.64,18.85,1920729,0
2008-10-02,18.77,19.07,17.79,17.84,1870644,0
2008-10-03,18.13,18.52,17.04,17.1,1664403,0
2008-10-06,16.9,17.04,15.63,16.79,1641131,0
2008-10-07,16.7,16.83,15.98,16.07,1911321,0
2008-10-08,15.92,17.13,15.71,16.79,2697998,0
2008-10-09,17.26,17.54,15.97,16.01,2316447,0
2008-10-10,15.65,16.39,14.5,15.22,3334358,0
2008-10-13,16.07,16.57,15.2,16.57,1317804,0
2008-10-14,18,18,16.02,16.12,1192132,0
2008-10-15,15.98,16.16,15.48,16.11,1783802,0
2008-10-16,16.4,17.49,15.81,17.49,3814403,0
2008-10-17,17.24,17.49,16.42,16.86,3051631,0
2008-10-20,16.73,17.31,16.5,16.9,1479903,0
2008-10-21,16.78,17.19,16.1,16.13,1500284,0
2008-10-22,15.9,15.9,14.51,14.58,2577371,0
2008-10-23,14.71,15.09,14.03,14.89,1876366,0
2008-10-24,14.07,15,14.06,14.67,1084533,0
2008-10-27,14.46,14.9,14.04,14.24,1030084,0
2008-10-28,14.51,15.72,14.33,15.72,1070252,0
2008-10-29,15.43,15.94,14.93,15.19,1009228,0
2008-10-30,15.49,15.8,15.16,15.66,930571,0
2008-10-31,15.66,15.9,15.1,15.39,1492632,0
2008-11-03,15.44,15.75,15.29,15.31,843854,0
2008-11-04,15.68,17.49,15.68,16.65,1952147,0
2008-11-05,16.03,16.63,15.44,15.49,825572,0
2008-11-06,15.42,15.6,14.38,14.51,1048119,0
2008-11-07,14.67,14.83,14.13,14.48,1258625,0
2008-11-10,14.6,14.84,14.08,14.27,727945,0
2008-11-11,13.92,14.09,13.16,13.33,1653029,0
2008-11-12,13.13,13.62,12.55,12.6,1305503,0
2008-11-13,12.56,13.01,11.8,12.82,1900086,0
2008-11-14,12.64,13,11.93,12.01,1694247,0
2008-11-17,11.85,12.91,11.81,12.47,1416157,0
2008-11-18,12.55,12.55,11.93,12.41,1570206,0
2008-11-19,12.29,12.44,11.74,11.77,1443814,0
2008-11-20,11.73,12,11.43,11.46,1956349,0
2008-11-21,11.64,12.06,11.11,12.06,1668523,0
2008-11-24,12.18,12.68,12,12.49,1538039,0
2008-11-25,12.69,13.24,12.57,13.2,1424875,0
2008-11-26,13,13.55,12.81,13.51,960611,0
2008-11-28,13.76,13.76,13.18,13.43,322651,0
2008-12-01,12.99,13.37,12.68,12.79,1353874,0
2008-12-02,13.03,13.81,12.93,13.77,1510593,0
2008-12-03,13.4,13.92,13.13,13.86,1026615,0
2008-12-04,13.6,14.03,12.97,13.18,1162137,0
2008-12-05,13.06,13.69,12.62,13.64,1209910,0
2008-12-08,13.65,14.52,13.65,14.28,804764,0
2008-12-09,14.16,14.73,14.01,14.44,918340,0
2008-12-10,14.42,14.82,14.42,14.77,854968,0
2008-12-11,14.5,15.21,14.47,14.81,1597679,0
2008-12-12,14.39,15.03,14.13,14.92,1766139,0
2008-12-15,14.93,15.03,13.96,14.19,1242855,0
2008-12-16,14.35,15.08,14.35,15.02,1059127,0
2008-12-17,14.74,15.68,14.39,15.46,1830188,0
2008-12-18,15.48,15.57,14.71,14.99,1183723,0
2008-12-19,14.68,15.57,14.68,15.07,1418618,0
2008-12-22,15.12,15.12,14.09,14.4,833590,0
2008-12-23,14.55,14.57,14.01,14.13,609561,0
2008-12-24,13.99,14.34,13.96,14.28,210170,0
2008-12-26,14.29,14.67,14.17,14.6,201710,0
2008-12-29,14.51,14.61,14.07,14.41,419913,0
2008-12-30,14.34,14.9,14.12,14.87,566361,0
2008-12-31,14.75,15.01,14.66,14.83,744804,0
2009-01-02,14.99,16.01,14.59,15.92,1451972,0
2009-01-05,15.76,15.76,15.14,15.5,1008757,0
2009-01-06,15.65,15.73,15.15,15.5,983659,0
2009-01-07,15.32,15.72,15.07,15.52,688868,0
2009-01-08,15.52,16.02,15.31,15.99,686989,0
2009-01-09,15.93,16.05,15.39,15.42,695945,0
2009-01-12,15.51,15.51,14.86,15.05,1161721,0
2009-01-13,15.12,15.28,14.78,14.88,1129312,0
2009-01-14,14.68,14.68,14.02,14.18,1849208,0
2009-01-15,14.24,14.72,13.94,14.56,1437056,0
2009-01-16,14.71,15.3,14.6,15.23,1196174,0
2009-01-20,15.29,15.38,14.28,14.31,1536371,0
2009-01-21,14.47,14.65,13.95,14.61,1380449,0
2009-01-22,14.2,14.55,14.03,14.23,1377614,0
2009-01-23,14.13,14.19,13.7,13.93,920347,0
2009-01-26,13.97,14.28,13.7,13.88,768749,0
2009-01-27,13.84,14.09,13.83,14,775667,0
2009-01-28,14.16,14.24,13.94,14.12,803423,0
2009-01-29,13.98,14.05,13.61,13.7,924540,0
2009-01-30,13.69,13.83,13.1,13.13,1766005,0
2009-02-02,13.03,13.18,12.77,13.02,732589,0
2009-02-03,13.02,13.32,12.75,13.26,2577838,0
2009-02-04,13.37,13.57,13.27,13.39,1038359,0
2009-02-05,13.26,13.31,12.99,13.12,1467864,0
2009-02-06,13.03,13.39,12.86,13.35,1488258,0
2009-02-09,13.5,13.53,13.17,13.46,1120450,0
2009-02-10,13.45,13.58,13,13.05,1838560,0
2009-02-11,13.06,13.35,12.96,13.16,1531647,0
2009-02-12,14.16,14.49,13.78,14.14,7939301,0
2009-02-13,14.07,15.36,14.07,15.12,4967346,0
2009-02-17,14.55,14.74,14.38,14.44,2701639,0
2009-02-18,14.36,14.83,14.36,14.6,2359023,0
2009-02-19,14.6,14.9,14.15,14.45,3443924,0
2009-02-20,14.27,14.86,14.27,14.44,3628081,0
2009-02-23,14.59,14.59,14,14.04,3034735,0
2009-02-24,14.32,14.74,14.06,14.64,2268017,0
2009-02-25,14.38,15.23,14.38,14.93,1867156,0
2009-02-26,15.01,15.61,14.83,15.42,2601550,0
2009-02-27,15.14,15.77,15.05,15.46,3193306,0
2009-03-02,15.19,15.22,14.6,14.66,2375093,0
2009-03-03,14.8,15.51,14.7,15.35,2650846,0
2009-03-04,15.48,16.38,15.33,16.26,3547369,0
2009-03-05,15.84,16.53,15.84,16.32,3617486,0
2009-03-06,16.42,16.63,15.69,16.01,2486113,0
2009-03-09,15.84,16.23,15.39,15.64,1666985,0
2009-03-10,15.86,16.01,15.31,15.5,2752090,0
2009-03-11,15.55,16.26,15.4,16.09,3272340,0
2009-03-12,15.92,16.76,15.79,16.76,2622569,0
2009-03-13,16.64,17.33,16.62,17.12,2747436,0
2009-03-16,17.1,17.34,16.23,16.25,1920443,0
2009-03-17,16.45,16.72,16.19,16.72,1325843,0
2009-03-18,16.52,17.1,16.49,16.79,1994929,0
2009-03-19,17.02,17.2,16.66,16.82,2024105,0
2009-03-20,16.8,16.97,16.2,16.42,3147298,0
2009-03-23,16.71,16.9,16.17,16.86,1813159,0
2009-03-24,16.79,17.04,16.62,16.68,1367704,0
2009-03-25,16.9,17,16.02,16.36,1801939,0
2009-03-26,16.48,17.06,16.37,17.04,2946592,0
2009-03-27,16.91,16.91,16.71,16.87,1915500,0
2009-03-30,16.63,16.7,16.23,16.4,2603223,0
2009-03-31,16.49,16.56,16.09,16.22,1781510,0
2009-04-01,16.21,16.23,15.86,16,2203121,0
2009-04-02,16.43,16.81,16.26,16.7,3732046,0
2009-04-03,16.55,16.61,15.89,16.38,4017533,0
2009-04-06,16.29,16.29,15.8,16.09,2665234,0
2009-04-07,16.13,16.13,15.53,15.56,1654943,0
2009-04-08,15.65,16,15.54,15.78,980285,0
2009-04-09,15.99,16.47,15.9,16.45,1698160,0
2009-04-13,16.3,16.34,15.14,15.31,2790660,0
2009-04-14,15.19,15.51,15.1,15.28,1258722,0
2009-04-15,15.17,15.77,15.17,15.53,2697574,0
2009-04-16,15.54,15.93,15.39,15.82,2002523,0
2009-04-17,15.91,16.64,15.85,16.39,2505073,0
2009-04-20,16.3,16.41,16.04,16.2,1685000,0
2009-04-21,16.1,16.49,16.1,16.46,1452672,0
2009-04-22,16.38,16.7,16.13,16.35,1428744,0
2009-04-23,16.5,16.5,15.96,16.25,1194303,0
2009-04-24,16.42,16.6,16.22,16.48,950346,0
2009-04-27,16.3,16.34,15.88,15.95,1379410,0
2009-04-28,15.83,16.1,15.7,15.9,2644294,0
2009-04-29,16.15,16.95,15.94,16.78,1898260,0
2009-04-30,16.87,17.12,16.67,16.72,1244621,0
2009-05-01,16.74,17.1,16.25,17.1,1868075,0
2009-05-04,17.11,19.15,17.11,18.31,3956928,0
2009-05-05,18.29,18.91,18.29,18.72,2722820,0
2009-05-06,18.84,18.97,18.18,18.83,1944207,0
2009-05-07,20.05,23.46,19.08,20.5,8252911,0
2009-05-08,21.19,21.74,20.44,20.91,4139511,0
2009-05-11,20.81,21.85,20.52,21.35,1688771,0
2009-05-12,21.4,21.4,20.55,20.99,2497901,0
2009-05-13,20.79,21,20.3,20.43,1442900,0
2009-05-14,20.43,20.83,20.31,20.46,1557013,0
2009-05-15,20.58,21.18,20.49,20.6,1602127,0
2009-05-18,20.86,21.13,20.19,20.61,2397153,0
2009-05-19,20.7,20.86,20.1,20.64,2435035,0
2009-05-20,20.8,21.51,20.75,20.95,2008374,0
2009-05-21,20.48,21.22,20.09,20.92,2129538,0
2009-05-22,20.86,21.31,20.12,21.07,1964599,0
2009-05-26,20.98,21.54,20.53,21.49,1973913,0
2009-05-27,21.46,21.75,20.92,20.95,2398606,0
2009-05-28,20.74,21.44,20.55,21.39,2164528,0
2009-05-29,21.26,21.6,21,21.6,1991135,0
2009-06-01,21.86,22.75,21.65,22.69,1887962,0
2009-06-02,22.68,23.12,22.53,22.95,2267149,0
2009-06-03,22.93,23.08,22.31,22.68,1426922,0
2009-06-04,22.67,23.15,22.5,23.1,1187711,0
2009-06-05,23.37,24.16,23.25,24.09,2340343,0
2009-06-08,24.1,24.1,23.13,23.42,1690613,0
2009-06-09,23.57,24.17,23.18,24.1,1365308,0
2009-06-10,24.12,24.24,23.3,23.89,1671270,0
2009-06-11,24.1,24.42,23.62,24.01,1117149,0
2009-06-12,23.92,24.08,23.4,23.99,853771,0
2009-06-15,23.6,23.85,22.98,23.12,919122,0
2009-06-16,23.24,23.57,22.65,22.66,1096094,0
2009-06-17,22.69,23.15,22.56,23,1001219,0
2009-06-18,23.07,23.07,22.13,22.47,1331666,0
2009-06-19,22.66,23.22,22.56,23.01,1380653,0
2009-06-22,22.73,23,22,22.01,1038440,0
2009-06-23,22.16,22.61,22.01,22.5,1086896,0
2009-06-24,22.64,22.89,21.78,21.86,2169791,0
2009-06-25,21.83,22.85,21.58,22.81,2093086,0
2009-06-26,22.86,23.1,22.51,23.06,2376830,0
2009-06-29,23.04,23.26,22.34,23.15,1139801,0
2009-06-30,23.29,23.48,22.74,23.43,2126793,0
2009-07-01,23.33,24.13,23.33,23.79,1509474,0
2009-07-02,23.6,23.6,22.78,22.98,787499,0
2009-07-06,22.86,23.18,22.37,23.14,1546032,0
2009-07-07,22.91,23.11,21.92,21.99,1169360,0
2009-07-08,21.99,22.14,21.43,21.82,1226245,0
2009-07-09,21.87,22.71,21.85,22.59,1089853,0
2009-07-10,22.38,22.8,22.32,22.6,1131545,0
2009-07-13,22.6,23.49,22.48,23.45,1155794,0
2009-07-14,23.6,23.6,22.83,23.53,967664,0
2009-07-15,23.87,23.92,23.58,23.85,1138981,0
2009-07-16,23.75,24.76,23.71,24.69,1350113,0
2009-07-17,24.46,24.9,24.46,24.68,969470,0
2009-07-20,24.76,24.97,24.6,24.75,1042886,0
2009-07-21,24.92,25.07,24.61,24.78,1173724,0
2009-07-22,24.84,25.09,24.34,24.42,924332,0
2009-07-23,24.42,25.12,24.42,24.88,952916,0
2009-07-24,24.81,25.41,24.26,24.66,809706,0
2009-07-27,24.67,24.76,24.14,24.29,687494,0
2009-07-28,24.24,24.39,23.77,23.9,1630155,0
2009-07-29,23.81,24.28,23.69,23.74,1165453,0
2009-07-30,23.96,25,23.96,24.48,1660345,0
2009-07-31,24.71,24.84,24.48,24.57,1275498,0
2009-08-03,24.91,25.25,24.6,25.2,1713875,0
2009-08-04,25.13,25.66,25.1,25.6,1759778,0
2009-08-05,25.67,25.75,24.78,24.92,2090873,0
2009-08-06,25.95,26.98,25.68,26.66,3114518,0
2009-08-07,26.96,28.02,26.65,26.88,2547295,0
2009-08-10,27,27.05,26.48,26.58,2510172,0
2009-08-11,26.39,26.7,26.1,26.45,2477063,0
2009-08-12,26.5,27.16,26.4,26.97,1543108,0
2009-08-13,27.04,27.67,26.65,27.52,1872033,0
2009-08-14,27.35,27.38,26.78,27.1,823297,0
2009-08-17,26.95,27,26.06,26.12,1319260,0
2009-08-18,26.19,26.35,25.88,26.27,1059804,0
2009-08-19,26.19,26.34,25.9,26.22,944849,0
2009-08-20,26.15,26.53,25.83,26.1,1031211,0
2009-08-21,26.28,26.58,26.03,26.38,1030777,0
2009-08-24,26.37,26.63,25.92,25.98,1060771,0
2009-08-25,26.3,26.73,26.01,26.48,1561511,0
2009-08-26,26.51,27.15,26.39,26.72,1421456,0
2009-08-27,26.87,26.93,26.21,26.89,1162435,0
2009-08-28,27.08,27.32,26.84,27.05,1398746,0
2009-08-31,26.66,27.04,26.57,26.93,1401381,0
2009-09-01,26.95,27.26,25.62,25.65,1399329,0
2009-09-02,25.37,25.86,25.12,25.69,1767077,0
2009-09-03,25.92,25.92,25.36,25.56,1083835,0
2009-09-04,25.54,26.19,25.54,26.19,893243,0
2009-09-08,25.78,26.24,25.12,25.49,2473280,0
2009-09-09,25.58,25.81,25.25,25.56,1597856,0
2009-09-10,25.54,26.5,25.54,26.39,1831003,0
2009-09-11,26.4,26.48,25.87,26.18,761970,0
2009-09-14,26,26.33,25.84,26.2,1084363,0
2009-09-15,26.15,26.15,25.42,25.66,1131579,0
2009-09-16,25.7,26.53,25.7,26.5,1608056,0
2009-09-17,26.37,26.78,26.25,26.72,1277296,0
2009-09-18,26.75,26.8,26.18,26.38,1623940,0
2009-09-21,26.18,26.43,25.91,26.29,1004159,0
2009-09-22,26.39,26.64,26.08,26.43,1427115,0
2009-09-23,26.62,28.63,26.5,27.57,3254882,0
2009-09-24,27.68,27.88,27.14,27.73,2033655,0
2009-09-25,27.4,27.69,26.9,27.57,1623703,0
2009-09-28,27.65,27.97,27.5,27.9,856050,0
2009-09-29,27.92,28,27.55,27.77,955759,0
2009-09-30,27.71,27.77,26.72,27.52,1736311,0
2009-10-01,27.53,27.61,26.51,26.53,1462812,0
2009-10-02,26.2,26.5,25.88,26.35,1208727,0
2009-10-05,26.52,27.08,26.1,26.82,1283185,0
2009-10-06,27.06,27.58,26.91,27.32,1393650,0
2009-10-07,27.22,27.61,27.05,27.61,760795,0
2009-10-08,27.7,27.77,27.06,27.11,1197304,0
2009-10-09,27,27.55,26.92,27.43,1756189,0
2009-10-12,27.45,27.94,27.34,27.58,878107,0
2009-10-13,27.62,28.06,27.36,27.72,1860386,0
2009-10-14,28.25,28.61,28.25,28.51,1653422,0
2009-10-15,28.43,28.73,28.17,28.7,820276,0
2009-10-16,28.55,28.84,27.96,28.6,1325671,0
2009-10-19,28.62,28.97,28.42,28.95,1292149,0
2009-10-20,28.68,28.99,28.17,28.25,1019166,0
2009-10-21,28.28,28.92,28.16,28.27,1059118,0
2009-10-22,28.26,28.88,28.08,28.85,887582,0
2009-10-23,28.9,29,28.2,28.33,832956,0
2009-10-26,29.58,29.75,28.83,29.02,1869434,0
2009-10-27,29.04,29.22,28.24,28.52,1374970,0
2009-10-28,28.38,28.63,28.11,28.21,1234857,0
2009-10-29,28.46,29.31,28.19,29.08,1386211,0
2009-10-30,29.13,29.17,27.86,27.88,1461178,0
2009-11-02,28,28.72,27.77,28.41,1529163,0
2009-11-03,28.31,28.79,27.98,28.65,1135525,0
2009-11-04,28.76,29.5,28.72,29.03,1439395,0
2009-11-05,29.73,29.85,28.5,28.61,2557112,0
2009-11-06,28.55,28.88,28.28,28.62,1421452,0
2009-11-09,28.74,30.08,28.72,30.04,2210780,0
2009-11-10,30.09,30.46,29.84,30.28,1737573,0
2009-11-11,30.37,30.5,30.03,30.18,1106218,0
2009-11-12,29.96,30.2,29.74,30.06,2124303,0
2009-11-13,30.13,30.23,29.95,30.18,1366349,0
2009-11-16,30.26,30.86,30.13,30.44,1918405,0
2009-11-17,30.39,31.24,29.81,30.06,1417127,0
2009-11-18,30.1,30.21,29.69,29.96,1651175,0
2009-11-19,29.81,29.95,29.4,29.45,1592164,0
2009-11-20,29.37,29.48,28.86,29.43,1835236,0
2009-11-23,29.75,30.34,29.75,30.09,1676304,0
2009-11-24,30.04,30.09,29.56,29.75,1223404,0
2009-11-25,29.75,29.75,29.55,29.62,773855,0
2009-11-27,29,29.05,28.13,28.83,753440,0
2009-11-30,28.81,29.39,28.48,29.3,1703626,0
2009-12-01,29.75,30.93,29.3,30.68,3252758,0
2009-12-02,30.51,30.96,30.42,30.47,1130549,0
2009-12-03,30.66,30.83,30.12,30.16,1163324,0
2009-12-04,30.64,30.83,30.11,30.56,1620008,0
2009-12-07,30.5,30.86,30.22,30.33,1256678,0
2009-12-08,30.09,30.24,29.49,29.52,1338699,0
2009-12-09,29.34,30.05,29.13,29.91,1649116,0
2009-12-10,29.96,31.33,29.96,31.26,2668216,0
2009-12-11,31.26,31.26,30.4,30.76,1536555,0
2009-12-14,30.77,31,30.43,30.93,1689293,0
2009-12-15,30.83,31.28,30.5,31.05,1309573,0
2009-12-16,31.09,32.24,31.02,32.08,2113824,0
2009-12-17,31.84,31.95,31.54,31.64,1552444,0
2009-12-18,31.82,31.82,30.82,31.21,2684935,0
2009-12-21,31.33,31.49,30.66,30.7,1587840,0
2009-12-22,30.61,30.95,30.55,30.75,1376060,0
2009-12-23,30.96,31.33,30.7,31.26,895836,0
2009-12-24,31.52,31.69,31.27,31.65,266155,0
2009-12-28,31.71,31.72,30.98,31.1,911191,0
2009-12-29,31.24,31.25,30.99,31.05,778292,0
2009-12-30,30.99,31.19,30.59,31.19,773657,0
2009-12-31,31.24,31.89,31.12,31.43,1634238,0
2010-01-04,31.78,31.78,30.25,30.87,2928699,0
2010-01-05,30.89,31.05,30.69,30.99,2126859,0
2010-01-06,31,31.04,30.59,30.65,1209180,0
2010-01-07,30.71,30.83,30.27,30.3,1861528,0
2010-01-08,30.18,30.84,30.11,30.79,1600564,0
2010-01-11,30.98,31.18,30.89,31.04,959731,0
2010-01-12,30.93,31,30.22,30.37,1021548,0
2010-01-13,30.48,30.7,29.8,30.27,1420417,0
2010-01-14,30.45,30.52,30,30.38,1159569,0
2010-01-15,30.37,30.37,29.74,30.08,1438543,0
2010-01-19,30.04,30.17,29.66,30,1056389,0
2010-01-20,29.78,30.25,29.46,30.18,1124510,0
2010-01-21,30.26,30.33,29.64,29.7,967824,0
2010-01-22,29.53,29.6,28.6,28.67,1297562,0
2010-01-25,28.88,28.88,27.86,27.93,1816717,0
2010-01-26,27.75,28.79,27.29,28.42,1363454,0
2010-01-27,28.33,28.7,28,28.58,1227607,0
2010-01-28,28.56,28.58,28.03,28.17,961449,0
2010-01-29,28.25,28.37,27.84,27.97,1838746,0
2010-02-01,28.13,28.31,27.92,28.15,1033480,0
2010-02-02,28.12,28.91,28.06,28.81,1153860,0
2010-02-03,28.74,28.99,28.48,28.78,784958,0
2010-02-04,28.51,28.57,27.7,27.8,1579149,0
2010-02-05,27.71,27.8,27.25,27.66,1797722,0
2010-02-08,27.62,28.55,27.41,28.01,1471561,0
2010-02-09,28.3,28.65,28.03,28.25,749480,0
2010-02-10,28.15,28.81,27.68,28.61,1441981,0
2010-02-11,28.35,28.61,26.8,28.35,3710604,0
2010-02-12,28.09,28.81,27.14,28.72,2061658,0
2010-02-16,28.91,29.52,28.6,29.48,1485968,0
2010-02-17,29.53,29.7,29.16,29.58,1337765,0
2010-02-18,29.58,30.16,29.44,30.03,1188154,0
2010-02-19,29.85,30.14,29.66,29.84,988804,0
2010-02-22,29.88,29.99,29.1,29.47,2166085,0
2010-02-23,29.47,29.75,29.43,29.6,1609969,0
2010-02-24,29.61,30.2,29.61,30.11,1264071,0
2010-02-25,29.66,30.26,29.39,30.22,1140052,0
2010-02-26,30.28,30.63,30.11,30.49,914925,0
2010-03-01,30.47,30.91,30.43,30.91,662326,0
2010-03-02,30.86,30.97,30.38,30.48,1509261,0
2010-03-03,30.49,30.49,29.73,29.88,2193539,0
2010-03-04,30,30.48,29.97,30.45,981293,0
2010-03-05,30.61,30.8,30.4,30.5,1069324,0
2010-03-08,30.57,30.58,30.18,30.21,805815,0
2010-03-09,30.18,30.45,30.01,30.35,1518375,0
2010-03-10,30.22,30.22,29.51,29.76,1504775,0
2010-03-11,29.63,29.92,29.42,29.85,984772,0
2010-03-12,29.87,29.99,29.52,29.68,771903,0
2010-03-15,29.61,29.7,29.18,29.67,1116610,0
2010-03-16,29.74,29.74,28.64,29.03,2528727,0
2010-03-17,29.08,29.74,28.83,28.98,2142037,0
2010-03-18,28.95,29.26,28.68,29.18,1269400,0
2010-03-19,29.19,29.25,28.7,28.94,1905635,0
2010-03-22,28.84,29.36,28.39,29.27,1126334,0
2010-03-23,29.4,29.44,28.97,29.4,813005,0
2010-03-24,29.26,29.32,28.8,28.82,1226491,0
2010-03-25,28.96,29.02,28.2,28.24,1671836,0
2010-03-26,28.29,29.11,28.29,28.96,1517111,0
2010-03-29,29.18,29.58,29.05,29.18,1291615,0
2010-03-30,29.25,29.45,29.01,29.16,1066946,0
2010-03-31,29.03,29.16,28.82,28.89,867947,0
2010-04-01,29,29.77,29,29.32,1784850,0
2010-04-05,29.32,29.42,29.2,29.3,1211859,0
2010-04-06,29.2,29.35,28.97,29.27,956894,0
2010-04-07,29.32,29.32,28.55,28.65,2069168,0
2010-04-08,28.51,28.53,28,28.37,2126083,0
2010-04-09,28.35,28.38,28.13,28.25,1303849,0
2010-04-12,28.32,28.76,28.18,28.63,1612728,0
2010-04-13,28.61,28.94,28.61,28.7,1740172,0
2010-04-14,28.79,29.43,28.55,29.4,1696219,0
2010-04-15,29.88,31.19,29.88,30.49,3040151,0
2010-04-16,30.4,30.57,29.64,29.95,1861455,0
2010-04-19,29.89,30.28,29.72,30.23,1738520,0
2010-04-20,30.28,30.41,30.02,30.36,740822,0
2010-04-21,30.29,30.66,30.21,30.61,1081661,0
2010-04-22,30.48,30.7,29.97,30.59,1668659,0
2010-04-23,30.41,30.66,30.18,30.6,956280,0
2010-04-26,30.61,31.19,30.5,30.83,1270252,0
2010-04-27,30.8,30.85,29.88,29.97,1243530,0
2010-04-28,30.09,30.12,29.72,30.02,1092453,0
2010-04-29,30.12,30.2,29.73,29.84,1081999,0
2010-04-30,29.86,30.33,29.02,29.07,1470920,0
2010-05-03,29.17,29.56,29.02,29.54,1342932,0
2010-05-04,29.3,29.3,28.38,28.87,1480027,0
2010-05-05,28.63,29.8,28.51,29.29,2075071,0
2010-05-06,29.65,31.55,28.25,30.19,4794220,0
2010-05-07,30.43,30.62,29.27,29.41,3037264,0
2010-05-10,30.26,31.06,30.04,30.89,1920991,0
2010-05-11,30.59,31.03,30.37,30.5,1381521,0
2010-05-12,30.65,31.68,30.45,31.52,2453534,0
2010-05-13,32.41,34.55,32.41,32.88,7313699,0
2010-05-14,32.59,32.79,31.77,32.3,2486921,0
2010-05-17,32.35,32.8,31.46,31.81,2324410,0
2010-05-18,32.14,32.6,31.6,31.98,2347337,0
2010-05-19,31.89,32.24,31.75,31.97,3015492,0
2010-05-20,31.57,31.69,30.89,30.96,2715449,0
2010-05-21,30.49,31.6,30.03,31.22,2500552,0
2010-05-24,31,31.49,30.93,31.15,1547296,0
2010-05-25,30.56,31,30.21,30.94,2225320,0
2010-05-26,31.21,31.92,30.54,30.74,2221890,0
2010-05-27,31.21,32.03,31.09,32,1552611,0
2010-05-28,31.95,32.17,31.61,31.94,2909547,0
2010-06-01,31.75,32.1,31.55,31.79,3221190,0
2010-06-02,32.04,32.27,31.71,32.24,2653229,0
2010-06-03,32.32,33.13,32.05,32.84,3225093,0
2010-06-04,32.35,32.36,31.35,31.57,3561885,0
2010-06-07,31.76,31.92,30.52,30.64,3566602,0
2010-06-08,30.72,30.95,30.41,30.9,2725035,0
2010-06-09,31.01,31.67,30.67,30.89,2937953,0
2010-06-10,31.33,32.56,31.33,32.47,2858336,0
2010-06-11,32.1,32.6,31.82,32.55,1529576,0
2010-06-14,32.83,33.33,32.61,32.98,2570217,0
2010-06-15,33.32,33.77,33.04,33.77,2178998,0
2010-06-16,33.55,33.88,33.36,33.62,1376436,0
2010-06-17,33.67,34.18,33.62,33.93,1712402,0
2010-06-18,33.98,34.13,33.87,33.98,1062199,0
2010-06-21,34.28,34.61,33.51,33.66,1537282,0
2010-06-22,33.77,34.14,33.4,33.43,1906491,0
2010-06-23,33.46,34.05,33.25,33.84,1136204,0
2010-06-24,33.84,33.88,32.84,33.04,1101534,0
2010-06-25,32.88,33.06,32.52,32.89,2545473,0
2010-06-28,33.02,33.14,32.5,32.72,1140059,0
2010-06-29,32.39,32.43,31.11,31.28,2195817,0
2010-06-30,31.23,31.5,30.4,30.48,2058905,0
2010-07-01,30.39,30.51,29.44,30.15,3584148,0
2010-07-02,30.2,30.4,29.58,29.85,1517317,0
2010-07-06,30.17,30.21,29.37,29.62,1689436,0
2010-07-07,29.72,30.82,29.71,30.72,1400768,0
2010-07-08,30.9,31.21,30.78,31.15,1333429,0
2010-07-09,31.15,31.28,30.8,31.15,704369,0
2010-07-12,31.01,31.17,30.68,31,527282,0
2010-07-13,31.24,31.58,30.99,31.4,1272266,0
2010-07-14,31.54,31.95,31.38,31.94,1341365,0
2010-07-15,31.93,32.12,31.43,32.07,1068332,0
2010-07-16,31.89,31.99,31.3,31.36,1377455,0
2010-07-19,31.53,31.78,31.18,31.69,652068,0
2010-07-20,31.26,32.14,30.81,32.08,1062693,0
2010-07-21,32.27,32.3,31.55,31.67,971936,0
2010-07-22,31.91,32.49,31.77,32.26,1472894,0
2010-07-23,32.16,33.06,32.06,32.96,1356787,0
2010-07-26,33.05,33.67,32.71,33.58,1392298,0
2010-07-27,33.64,33.73,33.05,33.27,1269567,0
2010-07-28,33.21,33.29,32.51,32.55,1407071,0
2010-07-29,32.7,32.89,31.98,32.11,1511625,0
2010-07-30,31.84,32,31.43,31.8,1581934,0
2010-08-02,32.19,33.33,32.19,33.26,1705600,0
2010-08-03,33.11,33.5,32.94,33.43,1497008,0
2010-08-04,33.56,34.3,33.32,34.14,2017562,0
2010-08-05,33.5,33.8,31.62,32.68,3452027,0
2010-08-06,32.54,32.83,31.86,32.34,1266428,0
2010-08-09,32.36,32.36,31.6,31.62,1424123,0
2010-08-10,31.4,31.77,31.15,31.5,1646179,0
2010-08-11,31,31.07,30.4,30.47,1640009,0
2010-08-12,30.05,30.21,29.75,29.98,1643524,0
2010-08-13,29.9,30.23,29.79,29.8,1325047,0
2010-08-16,29.74,30.16,29.43,29.93,1285394,0
2010-08-17,30.12,30.55,30.01,30.37,1210379,0
2010-08-18,30.35,30.87,30.3,30.55,1062205,0
2010-08-19,30.32,30.8,30.1,30.43,1297935,0
2010-08-20,30.27,30.53,30.01,30.49,889778,0
2010-08-23,30.52,30.71,30.22,30.26,1256739,0
2010-08-24,29.93,30.22,29.62,29.96,1829498,0
2010-08-25,29.67,29.96,29.12,29.67,1741436,0
2010-08-26,29.83,31.81,29.67,31.39,4573986,0
2010-08-27,31.65,32.66,31.21,32.46,2456877,0
2010-08-30,32.42,32.66,31.83,31.83,1200830,0
2010-08-31,31.74,32.77,31.46,32.74,2795482,0
2010-09-01,33.11,34.05,33.11,33.75,2240747,0
2010-09-02,33.69,34.15,33.26,34.15,1505090,0
2010-09-03,34.39,34.85,34.32,34.72,1173014,0
2010-09-07,33.99,34.04,33.07,33.09,1988167,0
2010-09-08,33.24,34.24,33.15,34.15,2262580,0
2010-09-09,34.5,34.62,34.33,34.54,2661795,0
2010-09-10,34.55,35.17,34.5,34.73,1542384,0
2010-09-13,35.06,35.44,34.9,35.12,1584616,0
2010-09-14,34.9,34.99,34.04,34.08,2168214,0
2010-09-15,34.11,34.63,33.69,34.51,1292184,0
2010-09-16,34.46,34.82,34.22,34.68,1391629,0
2010-09-17,34.81,35.03,34.36,34.47,1619766,0
2010-09-20,35.61,38.27,35.61,37.05,6572403,0
2010-09-21,37.25,37.69,36.75,37.39,2801870,0
2010-09-22,37.18,37.46,36.56,36.83,1546490,0
2010-09-23,36.57,37.27,36.32,36.96,1746622,0
2010-09-24,37.36,38.86,37.36,38.57,2602433,0
2010-09-27,38.71,38.71,37.75,37.85,2028925,0
2010-09-28,37.97,38.92,37.61,38.83,1879063,0
2010-09-29,38.47,38.99,38.27,38.96,1266457,0
2010-09-30,38.95,39.35,38.09,38.56,1851853,0
2010-10-01,39.06,39.49,38.81,39.08,2055896,0
2010-10-04,39.14,39.33,38.36,38.72,1142111,0
2010-10-05,39.12,39.93,39.04,39.7,1642120,0
2010-10-06,39.8,39.8,36.83,37.44,3750279,0
2010-10-07,37.88,37.88,36.87,37.45,1813317,0
2010-10-08,37.7,38.2,37.33,38.09,1406129,0
2010-10-11,38.05,38.25,37.8,37.85,771230,0
2010-10-12,37.75,38.09,37.09,37.99,1636711,0
2010-10-13,38.26,38.75,38.21,38.46,1023170,0
2010-10-14,38.52,38.63,38.16,38.33,938818,0
2010-10-15,38.47,38.89,38.43,38.61,1475951,0
2010-10-18,38.65,38.74,38.04,38.25,927229,0
2010-10-19,37.74,37.79,36.91,37.31,1354582,0
2010-10-20,37.43,38.23,37.37,37.8,862755,0
2010-10-21,38.02,38.68,37.8,38.47,1138225,0
2010-10-22,38.32,38.78,38.07,38.35,984259,0
2010-10-25,38.61,39.11,38.46,38.66,532100,0
2010-10-26,38.48,38.84,38.03,38.39,958083,0
2010-10-27,38.03,39.16,38.01,39.09,1438398,0
2010-10-28,39.34,39.98,38.63,39.07,939724,0
2010-10-29,38.95,39.42,38.65,39.36,1134184,0
2010-11-01,39.77,40.3,39.38,40.15,1441212,0
2010-11-02,40.4,40.91,40.26,40.86,2161045,0
2010-11-03,40.88,41,39.28,40.23,2778144,0
2010-11-04,41.71,41.98,39.64,40.41,2613728,0
2010-11-05,40.62,41.16,40.2,41.03,1354846,0
2010-11-08,40.76,41,40.45,40.74,981274,0
2010-11-09,40.88,41.42,40.59,40.76,2022967,0
2010-11-10,40.62,41.16,40.34,41.04,1475380,0
2010-11-11,40.65,41.25,40.3,41.06,1300041,0
2010-11-12,40.64,40.85,40.07,40.2,845484,0
2010-11-15,40.28,40.87,40.04,40.08,1086335,0
2010-11-16,39.68,39.8,38.6,38.92,1017833,0
2010-11-17,38.81,39.39,38.51,38.86,1377608,0
2010-11-18,39.36,40.19,39.25,39.95,928767,0
2010-11-19,39.99,40.28,39.66,40.1,800273,0
2010-11-22,39.79,41.19,39.76,41.18,944988,0
2010-11-23,40.67,41.03,40.11,40.49,1257381,0
2010-11-24,40.82,41.25,40.8,41.15,789675,0
2010-11-26,40.92,41.37,40.79,41,661830,0
2010-11-29,40.71,41.29,40.45,41.14,775031,0
2010-11-30,40.67,41.18,40.49,41.09,1034897,0
2010-12-01,41.61,42,41.49,41.74,1518975,0
2010-12-02,41.76,41.84,41.13,41.27,1519569,0
2010-12-03,41.11,41.68,41.06,41.55,1012075,0
2010-12-06,41.51,41.92,41.19,41.85,1175989,0
2010-12-07,42.05,42.22,41.68,41.76,1116711,0
2010-12-08,41.76,41.89,41.31,41.85,856572,0
2010-12-09,42.06,42.24,41.62,41.98,1607672,0
2010-12-10,41.99,43.16,41.96,43.04,1611141,0
2010-12-13,43.23,43.43,42.42,42.43,913185,0
2010-12-14,42.47,42.67,42.19,42.45,906454,0
2010-12-15,42.45,42.95,42.24,42.82,2028287,0
2010-12-16,42.82,42.93,42.47,42.86,796517,0
2010-12-17,42.84,43.83,42.84,43.5,853365,0
2010-12-20,43.51,43.58,42.77,43.06,791711,0
2010-12-21,43.24,43.36,43.03,43.06,784762,0
2010-12-22,42.96,42.96,41.18,42.1,2367826,0
2010-12-23,42.06,42.44,41.69,41.89,808320,0
2010-12-27,41.83,41.94,41.39,41.73,606952,0
2010-12-28,41.75,41.93,41.33,41.65,491429,0
2010-12-29,41.66,41.84,41.55,41.62,694175,0
2010-12-30,41.68,41.8,41.47,41.65,590915,0
2010-12-31,41.36,41.44,41.07,41.16,530523,0
2011-01-03,41.6,42.72,41.59,42.58,1476946,0
2011-01-04,42.63,42.67,41.84,42,1453125,0
2011-01-05,42.22,42.9,41.98,42.71,1537588,0
2011-01-06,42.8,43.47,42.58,43.44,1320677,0
2011-01-07,43.53,44.75,43.45,44.15,2232053,0
2011-01-10,43.87,44.48,43.65,44.42,1612218,0
2011-01-11,44.55,45.54,44.5,45.46,1719597,0
2011-01-12,45.65,46.19,44.98,45.66,2116104,0
2011-01-13,45.63,45.75,44.95,45.3,1054579,0
2011-01-14,45.2,46.09,44.94,46.05,1515718,0
2011-01-18,46.07,46.71,45.88,46.04,1199468,0
2011-01-19,46.07,46.17,45.81,46.01,1206604,0
2011-01-20,45.82,46.23,45.19,45.43,1647580,0
2011-01-21,45.96,46.1,44.74,44.91,1354740,0
2011-01-24,44.78,45.9,44.5,45.8,1487040,0
2011-01-25,45.38,45.51,43.27,43.62,2826940,0
2011-01-26,43.9,44.43,43.69,44.33,1935195,0
2011-01-27,44.47,44.63,43.68,43.89,935476,0
2011-01-28,44.01,44.27,42.71,42.88,1192264,0
2011-01-31,43,43.24,42.57,42.99,2523899,0
2011-02-01,43.36,44.17,43.27,43.83,1572447,0
2011-02-02,43.78,44.61,43.73,44.34,1381631,0
2011-02-03,44.29,44.33,43.64,44,1977530,0
2011-02-04,44.38,45.47,44.17,45.01,2044100,0
2011-02-07,45.17,46.18,45.1,45.7,1354977,0
2011-02-08,45.78,45.91,45.24,45.5,1016314,0
2011-02-09,45.45,45.45,44.73,44.9,1520407,0
2011-02-10,44.65,49.44,44.5,47.5,5700877,0
2011-02-11,47.46,49.17,47.41,48.97,1577100,0
2011-02-14,48.8,49.27,48.14,48.29,2420963,0
2011-02-15,48.07,48.51,47.45,47.8,1192709,0
2011-02-16,48.01,48.33,47.56,48.21,845640,0
2011-02-18,48.87,49.75,48.43,49.45,1469853,0
2011-02-22,48.75,48.85,47.75,47.83,1432729,0
2011-02-23,47.68,47.79,46.13,46.69,1212271,0
2011-02-24,46.55,47.3,46.23,46.87,1451383,0
2011-02-25,47.26,47.69,47.03,47.48,759610,0
2011-02-28,47.6,47.86,47.35,47.82,870395,0
2011-03-01,47.95,48.31,46.32,46.4,1517417,0
2011-03-02,46.42,47.62,46.09,47.57,2410461,0
2011-03-03,48.07,50.69,47.6,50.55,2576309,0
2011-03-04,50.35,50.35,49.12,49.79,1835465,0
2011-03-07,49.98,50.58,48.88,49.9,1881432,0
2011-03-08,49.89,50.48,49.4,50.35,2168300,0
2011-03-09,50.43,50.72,49.53,49.96,1201745,0
2011-03-10,49.28,49.29,48.42,48.85,1536500,0
2011-03-11,48.72,49.95,48.41,49.68,1238735,0
2011-03-14,49.36,49.7,48.29,48.77,880710,0
2011-03-15,47.19,48.56,46.51,48.16,1539704,0
2011-03-16,47.94,48.74,47.59,48.16,1899574,0
2011-03-17,49.01,49.28,48.44,48.8,1200872,0
2011-03-18,49.79,49.89,49.08,49.35,1777824,0
2011-03-21,50.05,50.82,49.89,50.29,870034,0
2011-03-22,50.22,50.9,50.14,50.16,1381702,0
2011-03-23,50.17,50.36,49.75,50.15,1615985,0
2011-03-24,50.5,50.8,50.06,50.4,1843226,0
2011-03-25,50.77,51.4,50.69,51.14,1824461,0
2011-03-28,51.3,51.37,50.36,50.42,1222481,0
2011-03-29,50.41,50.84,49.91,50.7,1417414,0
2011-03-30,51.08,51.08,50.29,50.4,2049425,0
2011-03-31,50.56,50.74,50.22,50.7,1707325,0
2011-04-01,50.97,51.09,50.44,50.59,1372179,0
2011-04-04,50.65,50.8,50.26,50.5,1040012,0
2011-04-05,50.54,50.66,50.18,50.42,1736936,0
2011-04-06,50.49,50.75,49.32,49.73,1303545,0
2011-04-07,49.84,50.61,49.75,50.28,1645226,0
2011-04-08,50.55,50.72,50.01,50.31,831553,0
2011-04-11,50.46,50.52,49.96,50.19,1138054,0
2011-04-12,49.9,50.29,49.32,49.49,1042575,0
2011-04-13,49.86,50.68,49.85,50.39,1756971,0
2011-04-14,49.96,50.36,49.86,50.21,1056541,0
2011-04-15,50.46,50.96,50.03,50.74,1621462,0
2011-04-18,50.7,51.15,49.86,50.57,1634717,0
2011-04-19,50.71,51.06,50.61,50.96,1077825,0
2011-04-20,51.72,52.55,51.59,52.52,1749179,0
2011-04-21,52.92,53.79,52.82,53.64,1273974,0
2011-04-25,53.8,54.08,53.16,53.74,1000764,0
2011-04-26,53.99,54.46,53.49,54.43,1217556,0
2011-04-27,54.59,55.13,54.01,54.87,1319952,0
2011-04-28,54.77,55.15,54.41,54.84,846329,0
2011-04-29,55,56.11,54.81,55.92,1036548,0
2011-05-02,56.5,56.58,55.33,55.48,1114235,0
2011-05-03,55.41,55.61,53.81,54.28,1368866,0
2011-05-04,54.35,54.91,52.97,53.99,1730023,0
2011-05-05,53.36,54.39,51.43,52.95,2827472,0
2011-05-06,53.7,54.66,53.34,53.8,1384935,0
2011-05-09,53.41,54.05,53.18,53.72,800600,0
2011-05-10,53.74,54.76,53.72,54.71,1081020,0
2011-05-11,54.47,54.79,52.85,53.35,1124605,0
2011-05-12,53.3,54.49,52.61,54.33,1108101,0
2011-05-13,54.36,54.45,53.21,53.31,870874,0
2011-05-16,53.07,53.52,52.57,52.73,1057761,0
2011-05-17,52.43,53.69,52.14,53.67,1538573,0
2011-05-18,53.59,54.33,53.44,54.25,803869,0
2011-05-19,54.58,55.25,54.48,54.86,1202892,0
2011-05-20,54.59,55.89,54.59,55.68,1631441,0
2011-05-23,54.66,54.91,53.73,53.75,2086035,0
2011-05-24,54.9,56.5,54.04,54.29,3438780,0
2011-05-25,54.03,54.58,53.93,54.27,1985485,0
2011-05-26,54.12,55.14,54.04,55.09,2885490,0
2011-05-27,55.27,55.8,55.24,55.37,1238548,0
2011-05-31,55.86,55.96,55.11,55.79,1565593,0
2011-06-01,55.71,56.27,54.66,54.68,1504971,0
2011-06-02,54.64,55.15,54.38,54.49,1270575,0
2011-06-03,53.77,54.18,53.59,53.73,1055059,0
2011-06-06,53.57,53.78,53.13,53.43,1312988,0
2011-06-07,53.66,55.11,53.44,54.78,2045071,0
2011-06-08,54.51,54.87,53.73,53.89,1960087,0
2011-06-09,54.1,54.2,53.31,53.45,1290614,0
2011-06-10,53.25,53.52,52.64,52.98,1432276,0
2011-06-13,53.31,54.15,53.2,54.07,2251876,0
2011-06-14,54.49,55.6,54.43,55.54,2372113,0
2011-06-15,55.13,55.67,54.88,55.24,3290306,0
2011-06-16,55.36,55.6,54.67,55.03,2676255,0
2011-06-17,55.65,56.81,55.65,56.12,3378182,0
2011-06-20,56.15,57.02,56.14,56.99,1512283,0
2011-06-21,57.44,58.25,56.99,57.91,1467431,0
2011-06-22,57.85,58.18,57.32,57.66,1314317,0
2011-06-23,56.81,58.07,56.27,58.04,1764280,0
2011-06-24,58.06,58.67,57.36,57.43,1739301,0
2011-06-27,57.69,58.23,57.28,57.93,945370,0
2011-06-28,58.3,59.87,58.01,59.58,1380776,0
2011-06-29,59.94,60,58.89,59.32,1105850,0
2011-06-30,59.62,60.4,59.6,60.2,1243498,0
2011-07-01,60.18,60.93,60.15,60.91,1268737,0
2011-07-05,60.91,61.96,60.79,61.58,1733027,0
2011-07-06,61.5,61.85,61.21,61.63,1563362,0
2011-07-07,62.31,62.71,61.88,62.33,1211117,0
2011-07-08,61.63,61.99,60.7,61.17,1963156,0
2011-07-11,60.14,60.62,58.78,59.26,2023540,0
2011-07-12,59.3,59.33,58.34,58.43,2036110,0
2011-07-13,58.98,59.35,58.33,58.49,1649228,0
2011-07-14,58.75,59.76,58.04,58.16,1589405,0
2011-07-15,58.34,58.49,57.28,57.77,1536542,0
2011-07-18,57.47,57.55,56.46,56.7,2150236,0
2011-07-19,57.69,59.93,57.67,59.31,2328029,0
2011-07-20,59.35,59.46,57.36,57.41,2022525,0
2011-07-21,57.66,57.74,56.51,56.83,3597924,0
2011-07-22,57.01,58.14,57,57.27,1493717,0
2011-07-25,56.81,57.36,56.53,56.95,1341011,0
2011-07-26,56.58,57.05,56.45,56.62,1102006,0
2011-07-27,56.14,56.14,54.6,55.01,2552232,0
2011-07-28,55,55.42,54.66,54.83,1678911,0
2011-07-29,54.1,55.37,53.51,54.96,2376062,0
2011-08-01,55.75,55.94,54.6,55.44,3418981,0
2011-08-02,55.05,55.98,53.7,53.76,2729046,0
2011-08-03,53.64,54.6,52.6,54.35,3460027,0
2011-08-04,56.56,58.37,54.23,54.23,7707018,0
2011-08-05,54.76,55.49,52.66,53.76,4402802,0
2011-08-08,52.12,53.03,50.65,50.81,4228982,0
2011-08-09,51.52,53.97,50.2,53.95,2964941,0
2011-08-10,52.9,53.23,51.14,51.27,2350785,0
2011-08-11,51.5,54,51.08,53.31,2139444,0
2011-08-12,53.99,55.16,53.77,55.15,2288808,0
2011-08-15,55.39,56.02,55.07,56,1299037,0
2011-08-16,55.42,55.86,54.13,54.58,1724126,0
2011-08-17,54.76,54.79,51.98,52.4,3178280,0
2011-08-18,50.21,50.22,44.78,45.42,7018125,0
2011-08-19,44.74,45.23,43.19,43.35,5291602,0
2011-08-22,44.63,45.94,44.53,45.09,3234908,0
2011-08-23,45.35,48.22,45.26,48.22,2935872,0
2011-08-24,47.99,48.99,47.62,48.88,2006478,0
2011-08-25,49.1,49.69,47.47,47.69,1849622,0
2011-08-26,47.31,49.07,46.51,48.67,1243674,0
2011-08-29,49.32,50.33,49.32,50.33,1485862,0
2011-08-30,50.16,51.9,49.81,51.48,1691576,0
2011-08-31,51.83,52.88,51.68,52.36,2721663,0
2011-09-01,52.33,52.41,50.52,50.93,2213826,0
2011-09-02,49.71,50.35,48.67,49.03,2524013,0
2011-09-06,47.56,50.01,47.26,49.88,2167440,0
2011-09-07,50.54,50.9,49.97,50.81,1261292,0
2011-09-08,50.54,51.47,49.5,49.68,1389112,0
2011-09-09,49.14,49.82,47.45,48.09,2080984,0
2011-09-12,47.65,49.18,47.04,49.08,2185910,0
2011-09-13,49.08,49.23,48.29,48.91,2676841,0
2011-09-14,49.48,51.67,48.92,50.99,1712658,0
2011-09-15,51.63,51.64,50.49,51.45,1404221,0
2011-09-16,51.66,52.59,51.08,52.55,1725725,0
2011-09-19,51.56,52.88,51.07,52.46,1359264,0
2011-09-20,52.96,54.33,52.18,52.24,1750953,0
2011-09-21,52.47,54.58,52.31,52.86,2443875,0
2011-09-22,50.9,52.25,50.31,51.21,2059620,0
2011-09-23,51.08,53.51,50.69,53.38,1881061,0
2011-09-26,53.73,55.78,53.54,55.64,2338621,0
2011-09-27,57.09,58.05,56.81,57.12,2149416,0
2011-09-28,56.46,57.99,56.13,56.27,2007836,0
2011-09-29,57.38,57.47,53.81,55.05,2050795,0
2011-09-30,54.33,55.47,53.1,53.53,1982528,0
2011-10-03,52.8,53.1,50.47,50.82,3388509,0
2011-10-04,50.09,52.62,49.25,52.55,2167429,0
2011-10-05,52.48,52.71,51.39,52.58,1468770,0
2011-10-06,52.71,55.45,52.6,55.16,1792366,0
2011-10-07,55.21,55.34,53.58,53.72,1921534,0
2011-10-10,54.72,56.16,54.69,56.09,929174,0
2011-10-11,55.58,57.52,55.28,57.12,1455350,0
2011-10-12,57.59,57.95,57.02,57.27,1408285,0
2011-10-13,56.93,58.1,56.48,57.96,1087916,0
2011-10-14,58.71,59.42,58.15,59.31,1193532,0
2011-10-17,58.61,58.98,57.28,57.47,2037343,0
2011-10-18,57.38,59.51,56.89,59.25,1440195,0
2011-10-19,58.95,59.19,57.38,57.48,984673,0
2011-10-20,57.65,57.81,54.56,55.17,2915147,0
2011-10-21,55.79,56.58,55.14,55.5,2616822,0
2011-10-24,56.66,56.8,56.03,56.39,3729853,0
2011-10-25,56.01,56.78,55.33,56.05,1455152,0
2011-10-26,56.85,56.85,55.19,56.51,1733626,0
2011-10-27,59.29,61.32,58.63,60.81,3421246,0
2011-10-28,60.09,62.62,59.81,62.18,2552302,0
2011-10-31,61.13,61.47,59.64,59.66,2400061,0
2011-11-01,57.73,58.89,56.59,56.75,2713797,0
2011-11-02,57.74,58.43,56.81,57.67,2135525,0
2011-11-03,58.74,58.83,52.45,58.14,6240041,0
2011-11-04,57.28,57.52,55.8,56.9,2261072,0
2011-11-07,57.05,57.23,55.8,56.4,2227585,0
2011-11-08,56.97,57.9,56.15,57.6,2163090,0
2011-11-09,56.4,57.43,54.93,55.15,1714355,0
2011-11-10,56.02,56.2,54.22,55.34,841071,0
2011-11-11,56.35,56.64,56,56.38,1035659,0
2011-11-14,56,56.91,55.83,56.04,1147818,0
2011-11-15,56.02,57.08,55.48,56.84,1378965,0
2011-11-16,56.05,57.1,55.76,56.15,1881071,0
2011-11-17,55.74,55.87,53.75,54.11,1805980,0
2011-11-18,53.26,54.57,52.71,52.77,1607593,0
2011-11-21,52.02,52.18,50.53,51.27,1841038,0
2011-11-22,51.21,51.88,50.71,51.32,1705039,0
2011-11-23,50.78,50.82,49.55,49.95,1340835,0
2011-11-25,49.8,50.31,49.46,49.48,379996,0
2011-11-28,50.94,51.7,50.55,51.1,1218506,0
2011-11-29,51.27,51.66,50.47,50.7,1170783,0
2011-11-30,52.49,54.41,52.42,54.23,1975299,0
2011-12-01,54.01,54.97,53.62,53.99,1211283,0
2011-12-02,54.66,54.9,53.67,53.74,945739,0
2011-12-05,54.69,54.95,53.13,53.4,2052162,0
2011-12-06,53.4,53.82,52.56,52.61,1550567,0
2011-12-07,52.28,52.44,51.08,52.28,1565857,0
2011-12-08,52.1,53.03,51.75,51.88,1504905,0
2011-12-09,51.9,52.88,51.52,52.77,1516086,0
2011-12-12,52,52.2,51.01,51.24,1377601,0
2011-12-13,51.51,51.88,49.42,49.7,2728759,0
2011-12-14,49.3,49.51,48.55,48.97,1883838,0
2011-12-15,49.42,49.74,48.83,48.97,1523985,0
2011-12-16,49.34,49.9,48.99,49.28,1736588,0
2011-12-19,49.4,50.23,48.77,48.98,1661350,0
2011-12-20,49.82,50.69,49.74,50.48,1439498,0
2011-12-21,46.96,47.98,43.77,47.7,8628445,0
2011-12-22,47.71,48.6,47.61,48.15,1904698,0
2011-12-23,48.24,49.06,47.98,48.97,952877,0
2011-12-27,49.6,49.76,49.15,49.56,1111720,0
2011-12-28,49.61,49.67,48.72,49.03,1139746,0
2011-12-29,49.26,49.64,48.76,49.57,939465,0
2011-12-30,49.5,49.54,48.49,48.51,1463913,0
2012-01-03,49.67,50.48,49.44,49.53,1299434,0
2012-01-04,49.5,49.92,49.07,49.45,1525484,0
2012-01-05,49.31,49.5,48.59,49.03,1716197,0
2012-01-06,49.22,49.22,47.33,47.37,2040046,0
2012-01-09,47.44,48.86,47.44,48.55,1858004,0
2012-01-10,48.9,49.23,48.12,48.49,1772035,0
2012-01-11,48.23,48.5,47.76,48.04,1554429,0
2012-01-12,48.22,48.51,47.75,48.42,1060612,0
2012-01-13,48.09,48.97,47.89,48.8,1188101,0
2012-01-17,49.41,50.18,49.17,49.68,1396362,0
2012-01-18,49.5,51.44,49.22,51.22,1402549,0
2012-01-19,51.48,52.99,51.37,52.61,1517681,0
2012-01-20,52.88,53.68,52.48,52.53,1858930,0
2012-01-23,52.53,53.15,52.32,52.88,1357333,0
2012-01-24,53.01,53.8,52.56,53.23,1333363,0
2012-01-25,53.3,54.16,52.44,54.01,1613230,0
2012-01-26,54.15,54.48,52.7,52.98,1136529,0
2012-01-27,52.84,53.59,52.84,53.37,1181699,0
2012-01-30,53.38,53.59,52.6,53.3,1108993,0
2012-01-31,53.57,54.2,52.88,53.56,1371025,0
2012-02-01,54.01,55.06,53.58,54.32,1396458,0
2012-02-02,54.41,54.83,54.05,54.27,1092280,0
2012-02-03,55.56,57.88,55.22,56.84,2583190,0
2012-02-06,56.45,56.91,55.82,56.87,1585726,0
2012-02-07,56.64,58.04,56.39,57.86,2373174,0
2012-02-08,57.84,58.06,57.32,58.04,1935670,0
2012-02-09,61.8,64.97,61.4,63.94,5607083,0
2012-02-10,61.77,63.58,61.5,62.06,3262110,0
2012-02-13,62.37,62.72,61.14,61.62,2043383,0
2012-02-14,61.32,62.32,61.16,62.16,1337896,0
2012-02-15,62.48,62.84,61.55,61.75,1637343,0
2012-02-16,61.96,62.84,61.56,62.49,1561654,0
2012-02-17,63.29,63.38,62.01,62.63,1530433,0
2012-02-21,62.73,62.83,61.75,62.19,1114700,0
2012-02-22,62,64.84,61.96,64.02,2056181,0
2012-02-23,64,64.05,63.29,63.64,1331769,0
2012-02-24,64,65.65,63.84,65.48,2188863,0
2012-02-27,64.68,66.3,64.34,65.68,1456772,0
2012-02-28,65.87,66.59,65.41,65.92,1185262,0
2012-02-29,65.91,67.02,65.8,66.55,1510160,0
2012-03-01,66.79,67.18,66.21,67.02,997585,0
2012-03-02,67.37,68.49,66.54,66.59,1489634,0
2012-03-05,66.55,66.77,64.79,65.12,1261114,0
2012-03-06,64.5,64.81,63.37,63.62,1670502,0
2012-03-07,63.72,65.79,63.72,65.54,1204085,0
2012-03-08,65.96,66.49,65.7,66.16,1040733,0
2012-03-09,66.16,66.75,65.9,66.41,832133,0
2012-03-12,66.42,66.65,65.75,66.39,796914,0
2012-03-13,66.75,67.37,66.43,67.32,1129527,0
2012-03-14,67.16,67.87,67.12,67.6,945756,0
2012-03-15,67.59,68.6,67.36,68.08,1012176,0
2012-03-16,68.07,69,67.87,68.24,1238443,0
2012-03-19,68.18,69.2,67.6,68.28,1200070,0
2012-03-20,67.93,68.4,66.73,66.78,1250197,0
2012-03-21,66.93,68.47,66.8,68.22,1399907,0
2012-03-22,67.5,68.52,66.83,68.1,1459619,0
2012-03-23,68,68.9,67.54,68.62,768996,0
2012-03-26,69.12,69.54,68.88,69.38,897976,0
2012-03-27,69.28,69.7,68.43,68.46,817106,0
2012-03-28,68.42,68.95,67.5,67.94,1344121,0
2012-03-29,67.38,68.37,67.29,68.11,1152232,0
2012-03-30,69.09,69.25,68.04,68.15,1577698,0
2012-04-02,68.27,69.46,68.09,69.04,1049498,0
2012-04-03,68.94,70.63,68.94,69.83,1195375,0
2012-04-04,68.92,69.02,67.17,67.8,1629300,0
2012-04-05,67.5,68.4,67.16,68.08,680725,0
2012-04-09,67.18,67.5,66.2,67.3,995969,0
2012-04-10,67.37,67.8,66.12,66.16,1196068,0
2012-04-11,66.97,68.14,66.84,67.52,1445362,0
2012-04-12,67.66,69.43,67.51,68.9,1318782,0
2012-04-13,68.56,69.47,68.02,69.02,1259455,0
2012-04-16,69.3,69.64,67.36,67.39,1420977,0
2012-04-17,67.75,69.78,67.75,69.41,1329952,0
2012-04-18,68.85,69.86,68.69,69.66,1257985,0
2012-04-19,69.72,70.36,68.4,68.96,982976,0
2012-04-20,69.17,69.53,68.72,68.9,1005628,0
2012-04-23,68.08,68.59,66.98,68.46,1072820,0
2012-04-24,68.36,68.74,66.4,66.81,1308896,0
2012-04-25,67.84,69.06,67.53,69.04,1059675,0
2012-04-26,69.01,70.71,68.95,70.4,1299976,0
2012-04-27,70.75,71.02,69.81,70.88,1495214,0
2012-04-30,70.8,70.89,69.48,69.78,1077249,0
2012-05-01,70.66,71.44,70.2,71.09,2332898,0
2012-05-02,70.89,72.27,70.5,72.19,2441458,0
2012-05-03,73.98,79.89,73.62,77.14,5386214,0
2012-05-04,76.59,76.59,73.12,73.14,3527391,0
2012-05-07,72.69,73.75,72.11,72.19,3002334,0
2012-05-08,71.95,71.99,69.5,71.33,3477130,0
2012-05-09,70.56,73.05,70.11,72.35,2253550,0
2012-05-10,73.38,73.71,71.06,71.25,2906747,0
2012-05-11,70.88,72.09,70.84,71.14,2180870,0
2012-05-14,71.38,71.77,69.51,69.6,2376828,0
2012-05-15,69.73,70.57,69.27,69.61,2241784,0
2012-05-16,69.72,70.04,67.82,67.85,2194262,0
2012-05-17,67.8,67.91,65.95,66.33,2526015,0
2012-05-18,66.76,67.23,65.04,65.38,2430143,0
2012-05-21,65.78,68.21,65,68.09,3043214,0
2012-05-22,68.13,69.71,67.93,69.58,2399635,0
2012-05-23,68.86,70.77,68.38,70.47,1773532,0
2012-05-24,70.37,70.5,69.09,69.97,1817626,0
2012-05-25,69.74,70.66,69.71,70.54,1524115,0
2012-05-29,71.1,72.29,70.79,71.61,1175682,0
2012-05-30,70.83,70.91,69.37,69.82,1223493,0
2012-05-31,69.72,69.77,66.42,66.48,4232060,0
2012-06-01,64.86,65.19,64.18,64.64,3537899,0
2012-06-04,64.99,65.28,64.11,65.21,2495077,0
2012-06-05,64.8,67.27,64.65,66.74,2050018,0
2012-06-06,67.12,69.23,67.08,69.04,1845505,0
2012-06-07,69.93,70.23,67.67,68.19,1644665,0
2012-06-08,67.87,68.99,67.68,68.66,908462,0
2012-06-11,69.42,69.42,67.77,67.87,1201493,0
2012-06-12,68.16,68.78,67.55,68.69,964051,0
2012-06-13,68.3,69.57,68.02,68.52,1311365,0
2012-06-14,68.49,69.74,67.86,69.29,1094269,0
2012-06-15,69.8,72.25,69.65,72.11,2243266,0
2012-06-18,71.97,73.24,71,72.77,1284759,0
2012-06-19,73.58,73.74,72.68,72.97,1161709,0
2012-06-20,72.9,72.92,71.32,72.26,1250642,0
2012-06-21,72.23,72.32,69.66,69.7,1263045,0
2012-06-22,70.3,71.64,68.87,71.38,1422237,0
2012-06-25,70.67,70.67,69.21,70.1,2087007,0
2012-06-26,70.22,70.47,68.87,68.96,2013627,0
2012-06-27,69.44,70.15,69.1,69.66,1167348,0
2012-06-28,69.02,69.27,66.98,68.03,1479388,0
2012-06-29,69.57,72.2,69.57,72.01,1946471,0
2012-07-02,71.95,72.47,71.37,71.88,1043988,0
2012-07-03,71.5,72.44,71.5,72.42,906396,0
2012-07-05,72,73.34,72,72.62,1559909,0
2012-07-06,66.91,67.39,64.22,65.01,4573676,0
2012-07-09,65.3,66.2,64.89,65.41,3786920,0
2012-07-10,66.09,66.2,62.22,62.79,2732455,0
2012-07-11,62.67,63.68,62.34,62.85,1558768,0
2012-07-12,62.44,65.5,62.05,64.84,3146612,0
2012-07-13,64.92,66.34,64.3,65.59,1843202,0
2012-07-16,65.14,65.37,64.25,64.62,1374600,0
2012-07-17,65.11,65.3,63.78,65.17,1294306,0
2012-07-18,65.58,68.26,65.35,66.92,1802451,0
2012-07-19,67.7,69.33,67.7,68.3,3113443,0
2012-07-20,68.02,68.02,66.44,66.97,1384324,0
2012-07-23,65.57,66.75,64.37,66.37,931419,0
2012-07-24,66.33,66.73,64.83,65.55,732933,0
2012-07-25,65.73,67.13,65.11,65.77,748100,0
2012-07-26,67.55,68.4,66.46,67.93,1139140,0
2012-07-27,68.4,69.05,67.95,68.26,1724313,0
2012-07-30,68.51,69.2,66.87,67.66,1304591,0
2012-07-31,67.57,68.25,67.15,67.62,1410760,0
2012-08-01,67.89,67.89,65,66.1,1958114,0
2012-08-02,64.55,69.63,64.44,67.3,4446874,0
2012-08-03,68.64,73.1,68.44,72.7,2545184,0
2012-08-06,72.87,73,71.71,72.15,1429654,0
2012-08-07,72.22,74.19,71.7,73.8,1859643,0
2012-08-08,73.63,74.46,73.42,74.44,1536662,0
2012-08-09,74.37,75.75,74.33,75.12,1274256,0
2012-08-10,74.77,75.88,74.51,75.7,1146882,0
2012-08-13,75.34,76.36,75.21,75.98,1097539,0
2012-08-14,75.97,76.06,75.25,75.48,1139061,0
2012-08-15,75.61,75.84,74.85,75.4,982508,0
2012-08-16,75.94,76.29,75.25,75.67,1250092,0
2012-08-17,76.05,77.34,75.8,76.09,1174268,0
2012-08-20,76.1,76.44,74.44,75.23,1436955,0
2012-08-21,75.23,75.7,75.15,75.37,1044312,0
2012-08-22,75.1,75.31,74.06,74.71,849731,0
2012-08-23,74.88,75.28,74.36,74.55,1640163,0
2012-08-24,74.02,75.72,73.83,75.47,1458854,0
2012-08-27,75.41,76.52,75.41,76.09,1147042,0
2012-08-28,75.87,76.72,75.74,76.27,1247828,0
2012-08-29,76.49,77.88,76.27,77.77,1742195,0
2012-08-30,77.22,77.24,76.46,76.49,1197970,0
2012-08-31,77,77.56,75.88,76.38,1398779,0
2012-09-04,76.38,77.79,76.02,77.42,1215689,0
2012-09-05,78.06,79.63,77.37,78.35,1735247,0
2012-09-06,78.66,80.92,78.6,80.62,1466262,0
2012-09-07,80.38,80.97,79.67,80.2,1414860,0
2012-09-10,79.97,79.99,74.53,74.63,3731342,0
2012-09-11,74.58,75.61,74.42,75.14,2901323,0
2012-09-12,75.49,75.67,74.6,75.02,1122667,0
2012-09-13,74.74,75.35,74.15,74.95,1865576,0
2012-09-14,75.25,75.96,74.53,75.24,3075173,0
2012-09-17,74.56,76.74,74.56,76.21,1730800,0
2012-09-18,76.05,76.34,75.62,75.92,869809,0
2012-09-19,75.81,76.73,75.49,76.36,785355,0
2012-09-20,75.81,76.3,75.25,76.08,1217505,0
2012-09-21,76.55,77.85,76.21,77.04,1707282,0
2012-09-24,75.96,76.42,74.95,75.25,1151003,0
2012-09-25,75.38,76.07,74.45,74.62,954552,0
2012-09-26,74.36,74.36,72.48,73.46,1228312,0
2012-09-27,74.02,76.39,73.72,76.2,969403,0
2012-09-28,75.73,76.44,74.93,75.41,1297638,0
2012-10-01,75.67,76.25,74.23,74.47,1437790,0
2012-10-02,74.76,75.93,74.53,75.92,1030884,0
2012-10-03,76,76.56,75.15,76.06,1006772,0
2012-10-04,73.52,74.84,71.34,74.34,3489505,0
2012-10-05,75.19,77.03,74.97,75.67,1712823,0
2012-10-08,75.27,75.69,74.23,74.36,1257407,0
2012-10-09,74.14,74.34,72.05,72.17,2113614,0
2012-10-10,72.19,72.98,72.06,72.72,1477236,0
2012-10-11,73.5,74.32,73,73,1305928,0
2012-10-12,73.77,74.83,72.95,74.59,1392295,0
2012-10-15,74.89,75.55,74.19,75,1017279,0
2012-10-16,75.38,75.86,74.71,75.54,1064564,0
2012-10-17,75.28,75.41,73.54,74.45,1856474,0
2012-10-18,74.24,74.39,73.61,73.9,831928,0
2012-10-19,73.73,74.16,71.8,72.29,1495513,0
2012-10-22,71.98,72.49,71.21,71.56,1045231,0
2012-10-23,70.75,71.95,70.03,71.35,1554219,0
2012-10-24,71.89,72.18,67.96,68.67,3137395,0
2012-10-25,69.33,70.76,67.25,67.83,2882253,0
2012-10-26,67.91,68.7,66.89,67.7,1383762,0
2012-10-31,68.42,68.79,66.15,68.31,3041880,0
2012-11-01,60.65,65,60.31,63.75,8834423,0
2012-11-02,63.78,63.95,62.32,63.08,3244126,0
2012-11-05,63,63.68,62.52,63.6,2184146,0
2012-11-06,63.97,64.52,63.75,64.18,2594702,0
2012-11-07,63.8,64.07,63,63.11,2469356,0
2012-11-08,63.09,64.07,62.92,63.27,2091420,0
2012-11-09,62.93,64.05,62.52,63.33,1814314,0
2012-11-12,63.58,64.09,63.52,63.77,1323220,0
2012-11-13,63.48,64.87,63,64.18,2121171,0
2012-11-14,64.54,65.46,63.63,63.78,1437335,0
2012-11-15,63.93,64.2,61.34,62.21,3557972,0
2012-11-16,62.22,62.74,61.47,62.44,1712400,0
2012-11-19,62.5,62.72,61.89,61.97,2398861,0
2012-11-20,62.37,64.27,60.91,61.44,2258378,0
2012-11-21,61.47,61.99,60.79,61.18,1493068,0
2012-11-23,61.79,62.34,60.86,62.28,734654,0
2012-11-26,62.03,62.23,61.54,62.13,1479237,0
2012-11-27,62.13,62.61,61.44,61.55,1191339,0
2012-11-28,61.2,61.2,58.74,59.27,3473594,0
2012-11-29,59.87,60.15,58.64,59.79,4256582,0
2012-11-30,59.86,59.97,58.97,59.48,1958382,0
2012-12-03,60,60.34,58.34,58.52,2077094,0
2012-12-04,58.36,58.84,57.57,58.1,1909456,0
2012-12-05,57.77,58.03,56.1,57.94,3457594,0
2012-12-06,56.98,58.82,56.98,58.7,2091249,0
2012-12-07,58.92,59.15,57.95,58.19,1052366,0
2012-12-10,58.05,59.03,58.05,58.63,1170948,0
2012-12-11,59.35,61.5,59.26,60.94,2200620,0
2012-12-12,61.36,61.64,60.23,61.19,2189896,0
2012-12-13,60.98,61.08,59.72,60.01,1294676,0
2012-12-14,59.9,60.31,59.32,59.43,1228488,0
2012-12-17,59.6,61.16,59.54,60.99,1756231,0
2012-12-18,61.04,63.21,61.04,62.72,1773029,0
2012-12-19,63.68,64.25,62.49,62.5,2056879,0
2012-12-20,62.65,62.81,61.78,62.73,1128289,0
2012-12-21,62.36,63.54,62.1,62.4,1851154,0
2012-12-24,62.38,62.38,61.58,62.22,374281,0
2012-12-26,62.2,62.68,60.95,61.11,609912,0
2012-12-27,61.2,61.64,60.16,61.26,857168,0
2012-12-28,60.9,61.25,60.6,60.69,597089,0
2012-12-31,60.7,61.89,60.51,61.89,920538,0
2013-01-02,63.13,63.72,60.65,63.71,3151086,0
2013-01-03,63.61,64.86,62.12,62.29,2463209,0
2013-01-04,62.48,62.95,61.73,62.83,1120996,0
2013-01-07,62.55,64.46,62.26,63.85,1927360,0
2013-01-08,63.64,63.81,62.67,63.74,1513383,0
2013-01-09,63.97,64.1,63.54,63.81,968984,0
2013-01-10,64.31,64.67,63.09,64.66,1539672,0
2013-01-11,64.77,65.41,64.36,65.34,1446058,0
2013-01-14,65.29,66.17,65,66.03,1394624,0
2013-01-15,65.75,66.2,65.35,66.05,1096400,0
2013-01-16,65.73,65.88,64.72,65.11,1100979,0
2013-01-17,65.68,66.72,65.55,66.31,1012826,0
2013-01-18,66.46,66.67,65.02,65.61,902370,0
2013-01-22,65.41,66.1,65.11,65.57,784208,0
2013-01-23,66,66.94,65.69,66.08,720321,0
2013-01-24,65.8,66.76,65.66,66.5,1297836,0
2013-01-25,67.42,69.65,67.1,69.34,2560532,0
2013-01-28,69.3,69.5,68.1,68.11,1352541,0
2013-01-29,67.3,67.56,65.43,66.14,2482462,0
2013-01-30,66.25,66.88,65.96,66.6,905276,0
2013-01-31,66.9,68.12,66.18,66.66,1184730,0
2013-02-01,67.09,67.15,66.19,66.42,1520550,0
2013-02-04,65.98,67.76,65.61,66.86,1739019,0
2013-02-05,67.22,67.91,66.84,67.6,1441995,0
2013-02-06,67.64,67.84,66.24,66.55,2499966,0
2013-02-07,62.5,63.85,59.99,61.82,8465365,0
2013-02-08,62,62.9,62,62.75,2975877,0
2013-02-11,62.62,63.04,61.79,62.26,2060787,0
2013-02-12,62.26,62.48,61.25,61.43,2243828,0
2013-02-13,61.58,61.68,60.97,61.68,1904480,0
2013-02-14,61.49,62.4,61.2,62.15,1673012,0
2013-02-15,62.18,62.73,61.64,62.59,1558151,0
2013-02-19,62.4,63.53,62.07,63.5,2327983,0
2013-02-20,63.17,63.2,62.06,62.06,1702388,0
2013-02-21,61.75,61.86,61.05,61.55,1466396,0
2013-02-22,62,63.19,61.93,63.19,1462229,0
2013-02-25,63.41,63.82,62.69,62.81,2317854,0
2013-02-26,63,63,60.24,60.46,2923612,0
2013-02-27,60.57,60.57,58.16,58.38,4175106,0
2013-02-28,58.38,58.62,57.85,58.06,3524453,0
2013-03-01,58.13,58.99,57.27,58.56,2334187,0
2013-03-04,58.41,58.57,58,58.38,1772017,0
2013-03-05,58.58,59.79,58.48,59.62,2409859,0
2013-03-06,59.82,60.12,59.15,59.3,2089778,0
2013-03-07,59.35,59.84,57.28,57.44,3519617,0
2013-03-08,57.87,59.25,57.67,59.03,2519176,0
2013-03-11,58.88,59.37,58.5,59.06,1361839,0
2013-03-12,58.89,58.95,58.3,58.88,1289129,0
2013-03-13,58.86,58.88,58.09,58.35,1368700,0
2013-03-14,58.54,58.87,58,58.51,1120786,0
2013-03-15,58.08,58.26,57.45,57.73,1564381,0
2013-03-18,57.22,57.29,56.6,56.93,1447961,0
2013-03-19,56.91,56.97,55.75,56.28,1564530,0
2013-03-20,56.5,57.9,56.31,57.6,1428879,0
2013-03-21,57.02,58,56.77,57.23,1590293,0
2013-03-22,56.95,57.24,56.84,57.13,2537472,0
2013-03-25,57.26,57.34,56.7,56.8,1633718,0
2013-03-26,57.1,57.29,56.77,56.94,1272983,0
2013-03-27,56.73,57.63,56.66,57.25,1254802,0
2013-03-28,57.12,58.55,57,58.51,1436742,0
2013-04-01,58.55,58.65,56.98,57.02,1095631,0
2013-04-02,57.21,57.61,56.94,57.16,839721,0
2013-04-03,57.42,57.42,55.9,56.07,1268233,0
2013-04-04,56,56,50.4,51.89,17965439,0
2013-04-05,51.9,53.46,51.5,53.35,4333438,0
2013-04-08,53.35,53.59,52.72,53.3,1876896,0
2013-04-09,53.24,54.23,53.23,54.02,1488037,0
2013-04-10,54.18,56.51,54.09,56.26,3267071,0
2013-04-11,56.27,56.32,55.29,55.41,1922135,0
2013-04-12,55.09,55.66,54.36,55.2,1491140,0
2013-04-15,55.02,55.17,53.87,53.88,1447901,0
2013-04-16,54.12,54.94,54.08,54.93,950218,0
2013-04-17,53.21,53.89,52.57,52.71,2950516,0
2013-04-18,52.92,53.1,51.31,51.54,1939836,0
2013-04-19,51.53,51.53,50.27,50.35,2956809,0
2013-04-22,50.56,50.8,49.44,49.85,3280230,0
2013-04-23,50.22,50.48,49.2,49.41,3259191,0
2013-04-24,49.48,50.67,49.44,49.86,2504372,0
2013-04-25,50.2,50.86,50,50.43,1949156,0
2013-04-26,50.68,52.64,50.65,52.09,3016721,0
2013-04-29,51.85,52.2,51.21,51.57,2580592,0
2013-04-30,51.22,51.79,50.65,51.07,2614606,0
2013-05-01,51.04,51.68,51.04,51.34,2034818,0
2013-05-02,51.52,53.74,51.2,53.06,3488663,0
2013-05-03,49.26,50.83,48.81,50.65,10055977,0
2013-05-06,50.77,51.97,50.61,51.96,3075001,0
2013-05-07,52.16,52.24,51.19,52.05,1870484,0
2013-05-08,52.05,54.14,51.81,54.08,2730934,0
2013-05-09,54.11,55.26,54.06,55.1,2429340,0
2013-05-10,55.24,55.5,54.92,55.25,1621409,0
2013-05-13,55,55.11,53.76,53.85,2241796,0
2013-05-14,53.96,54.21,53.4,53.47,3648556,0
2013-05-15,53.47,54.35,53.43,54.27,2094399,0
2013-05-16,54.52,56.93,54.37,56.57,3495253,0
2013-05-17,56.68,57.7,56.11,57.34,2334397,0
2013-05-20,56.86,57.34,56.52,56.61,1874232,0
2013-05-21,56.55,58.55,56.55,58.24,2689246,0
2013-05-22,57.89,58.22,55.92,56.17,3499050,0
2013-05-23,55.19,56.05,54.68,54.9,2566771,0
2013-05-24,54.54,55.29,54.19,54.4,983027,0
2013-05-28,54.79,55.14,54.29,54.46,1917621,0
2013-05-29,54.29,55.06,53.85,54.86,1450747,0
2013-05-30,55,57.23,55,57.1,2348001,0
2013-05-31,56.75,57.23,55.75,55.75,1633556,0
2013-06-03,55.76,55.76,53.86,55.6,2271475,0
2013-06-04,55.39,55.73,55.01,55.18,1294701,0
2013-06-05,55,55.5,54.63,54.79,1770249,0
2013-06-06,54.84,55.53,54.74,55.21,884222,0
2013-06-07,55.25,56.92,54.83,56.9,1171935,0
2013-06-10,57.26,57.68,56.9,57.33,1332045,0
2013-06-11,56.45,56.96,55.9,56.53,1545291,0
2013-06-12,57.1,57.18,55.67,55.86,1007278,0
2013-06-13,55.66,57.1,55.41,56.93,876696,0
2013-06-14,56.76,57.15,55.88,56.08,1078055,0
2013-06-17,55.8,56.48,55.14,55.46,1370822,0
2013-06-18,55.74,55.8,55.01,55.34,1462149,0
2013-06-19,55.31,56.06,55.21,55.3,1534798,0
2013-06-20,54.92,54.98,52.89,52.92,2704198,0
2013-06-21,53.14,53.14,50.53,50.7,3638909,0
2013-06-24,50.23,50.25,48.11,48.34,3963308,0
2013-06-25,48.77,49.3,48.33,48.5,2346209,0
2013-06-26,49.46,52.14,49.46,50.4,3176936,0
2013-06-27,50.58,51.57,50.09,51.11,2332614,0
2013-06-28,50.81,50.99,49.49,50.23,2708722,0
2013-07-01,50.6,51.36,50.21,50.64,1413135,0
2013-07-02,50.7,50.74,49.58,50.02,1309531,0
2013-07-03,49.76,51.52,49.76,51.39,757211,0
2013-07-05,51.56,51.83,50.85,51.69,942357,0
2013-07-08,52,52,51.25,51.35,858060,0
2013-07-09,51.49,52.39,51.48,51.76,747585,0
2013-07-10,51.63,52.9,51.56,52.8,1365307,0
2013-07-11,53.84,56.35,53.64,56.17,3408417,0
2013-07-12,56.19,56.79,54.81,55.91,1856434,0
2013-07-15,56.1,57.17,55.38,57,1693256,0
2013-07-16,57.08,57.67,56.52,57.32,1879965,0
2013-07-17,57.57,57.75,57.09,57.49,989855,0
2013-07-18,57.76,59.41,57.53,59.25,1715815,0
2013-07-19,58.97,59.66,57.95,58.08,1393630,0
2013-07-22,58.17,58.46,57.72,58.07,716408,0
2013-07-23,57.6,57.91,56.86,57.36,968507,0
2013-07-24,57.97,58.96,57.53,57.71,1326745,0
2013-07-25,57.62,59.89,57.37,59.59,1535359,0
2013-07-26,59.14,59.18,57.35,58.25,1554750,0
2013-07-29,58.29,59.29,58.21,58.56,1109081,0
2013-07-30,59,59.04,58.4,58.73,1163869,0
2013-07-31,59,59.56,58.41,59.12,1736686,0
2013-08-01,61.65,65.96,61.65,63.17,4721401,0
2013-08-02,63.28,63.89,62.9,63.37,1361865,0
2013-08-05,63.05,64.87,63.04,64.7,1626977,0
2013-08-06,64.38,64.86,62.77,63.26,1890532,0
2013-08-07,63.29,63.4,62.11,63.16,1285367,0
2013-08-08,63.57,64.24,62.63,63.84,1091944,0
2013-08-09,63.63,64.61,63.56,63.76,751178,0
2013-08-12,63.67,64.31,63.55,64.13,621320,0
2013-08-13,64.42,64.9,63.85,64.77,821111,0
2013-08-14,64.74,64.8,63.87,64.17,1010180,0
2013-08-15,63.49,63.55,61.72,61.86,1581372,0
2013-08-16,61.61,62.18,60.98,61.69,1005069,0
2013-08-19,61.52,62.08,60.59,60.6,1072933,0
2013-08-20,60.72,61.16,60.42,61,934144,0
2013-08-21,60.75,61.34,59.38,59.5,1850898,0
2013-08-22,59.62,60.44,59.38,60.15,1370938,0
2013-08-23,60.47,61.34,60.14,60.94,1452141,0
2013-08-26,60.85,61.38,60.36,60.52,774609,0
2013-08-27,59.81,59.81,58.38,58.7,1342697,0
2013-08-28,58.71,59.7,58.45,58.92,931243,0
2013-08-29,58.62,60.29,58.48,59.87,916040,0
2013-08-30,59.95,59.95,58.34,58.56,1038125,0
2013-09-03,59.3,59.63,58.3,58.7,572341,0
2013-09-04,58.79,59.2,58.15,58.8,878992,0
2013-09-05,58.82,59.16,57.49,57.51,1253456,0
2013-09-06,57.63,57.67,55.45,56.92,3070494,0
2013-09-09,57.26,57.46,56.9,57.03,1269277,0
2013-09-10,57.46,58.28,57.35,58.03,1513141,0
2013-09-11,58,59.05,57.93,58.84,1586585,0
2013-09-12,58.83,59.99,58.63,59.57,2023430,0
2013-09-13,59.69,59.81,58.75,59.31,1152270,0
2013-09-16,59.96,60.14,59.47,59.71,957861,0
2013-09-17,59.93,60,59.03,59.49,1301628,0
2013-09-18,59.6,60.73,59.51,60.48,1740036,0
2013-09-19,60.62,60.64,58.96,59.08,1617012,0
2013-09-20,59.8,61.01,59.73,60.73,2092542,0
2013-09-23,60.44,60.92,59.15,59.88,1559081,0
2013-09-24,59.73,59.79,57.75,58.44,1426474,0
2013-09-25,58.43,58.72,57.84,58.05,891897,0
2013-09-26,58.14,58.36,56.77,56.9,1582844,0
2013-09-27,56.59,56.92,56.25,56.51,1099576,0
2013-09-30,55.92,56.26,55.25,55.44,1223106,0
2013-10-01,55.44,55.85,55.01,55.25,1522384,0
2013-10-02,54.99,55.5,54.75,55.37,1494039,0
2013-10-03,55.03,55.39,53.35,54.39,2740193,0
2013-10-04,54.46,55.01,54.07,54.12,1563029,0
2013-10-07,53.69,54.41,53.24,53.46,1364153,0
2013-10-08,53.36,53.5,52.2,52.58,1803362,0
2013-10-09,52.88,53.25,52.08,52.75,1600615,0
2013-10-10,52.94,53.07,51.73,52.69,3257646,0
2013-10-11,52.59,52.97,51.86,52.95,1664687,0
2013-10-14,52.25,52.64,51.83,52.58,2284113,0
2013-10-15,44.73,45.13,42.75,42.91,21698677,0
2013-10-16,43.26,43.4,41.11,41.48,8324074,0
2013-10-17,41.23,42.79,41.23,42.52,6440259,0
2013-10-18,42.74,43.28,42.5,42.64,3275813,0
2013-10-21,42.86,43.54,42.11,43.44,3175154,0
2013-10-22,43.86,44.1,43.35,43.96,3102814,0
2013-10-23,43.87,43.92,43.25,43.42,2219019,0
2013-10-24,43.28,45.61,42.71,45.45,3927096,0
2013-10-25,45.42,45.54,44.17,44.47,2834936,0
2013-10-28,44.59,46.13,44.46,45.89,2598716,0
2013-10-29,45.32,46.31,44.86,46.25,3705486,0
2013-10-30,46.39,47.05,44.75,45.47,5975820,0
2013-10-31,44.64,46.7,43.75,44.07,4597023,0
2013-11-01,44.34,44.48,43.57,44,2922933,0
2013-11-04,44.14,44.25,42.8,43.01,3657758,0
2013-11-05,42.82,43.41,42.35,42.63,3832207,0
2013-11-06,42.95,43.05,42.72,42.98,1772212,0
2013-11-07,43.12,44.13,43,43.41,3283000,0
2013-11-08,43.54,43.73,43.19,43.5,2031486,0
2013-11-11,43.5,44.05,43.36,43.79,1790216,0
2013-11-12,43.66,44.07,43.53,43.93,1288162,0
2013-11-13,43.79,45.08,43.79,44.95,2300681,0
2013-11-14,44.48,45.07,44.4,44.8,2374795,0
2013-11-15,45,45.61,44.82,45.59,1821776,0
2013-11-18,45.88,45.88,45.15,45.45,1967997,0
2013-11-19,45.27,45.5,45.08,45.22,2711830,0
2013-11-20,45.26,45.54,45.11,45.4,2099625,0
2013-11-21,45.44,46,45.3,45.7,1632961,0
2013-11-22,45.8,45.8,45.17,45.29,1536165,0
2013-11-25,45.43,45.54,45.02,45.22,1732892,0
2013-11-26,45.3,45.65,45.02,45.38,1502536,0
2013-11-27,45.38,45.86,45.37,45.68,910642,0
2013-11-29,45.8,45.9,45.49,45.64,381357,0
2013-12-02,45.49,45.94,45.42,45.81,1681834,0
2013-12-03,45.47,45.77,45.25,45.35,1640959,0
2013-12-04,43.33,43.92,42,42.53,10028982,0
2013-12-05,42.49,42.5,41.53,41.6,3489020,0
2013-12-06,41.84,42.33,41.83,41.88,3246617,0
2013-12-09,41.96,42.39,41.78,41.97,2392195,0
2013-12-10,41.84,41.9,41.14,41.15,3034256,0
2013-12-11,41.12,41.17,39.83,40.06,5726283,0
2013-12-12,39.46,39.76,39.16,39.52,4137687,0
2013-12-13,39.65,41.18,39.52,40.99,3133033,0
2013-12-16,40.86,41.72,40.81,41.62,2289635,0
2013-12-17,41.78,42.35,41.46,41.73,2269017,0
2013-12-18,41.99,41.99,41.19,41.89,2852076,0
2013-12-19,41.9,42.49,41.89,42.18,1952964,0
2013-12-20,42.26,44.86,42.26,44.78,4819574,0
2013-12-23,44.91,45.12,43.9,44.3,1914659,0
2013-12-24,44.28,44.73,44.14,44.35,392137,0
2013-12-26,44.26,44.92,44.17,44.69,1008460,0
2013-12-27,44.82,45.64,44.69,44.76,1260130,0
2013-12-30,44.51,44.91,44.07,44.7,1547349,0
2013-12-31,44.82,45.9,44.82,45.49,1533194,0
2014-01-02,45.33,45.59,44.65,44.73,2159032,0
2014-01-03,44.96,45.59,44.6,45.36,1317182,0
2014-01-06,45.6,45.79,45.14,45.54,1554200,0
2014-01-07,45.55,46.07,45.26,45.98,2110475,0
2014-01-08,45.83,46.25,45.45,45.87,2184906,0
2014-01-09,46.04,46.59,45.17,45.39,1620883,0
2014-01-10,45.84,45.87,43.94,44.31,2684338,0
2014-01-13,44.46,45.33,43.99,44.03,2443147,0
2014-01-14,44.35,45.82,44.21,45.79,2195666,0
2014-01-15,45.96,49.15,45.87,47.63,4753875,0
2014-01-16,47.33,47.68,46.95,47.3,1407392,0
2014-01-17,47.31,47.91,46.76,47.24,1483346,0
2014-01-21,47.3,47.98,46.56,46.86,1283305,0
2014-01-22,46.89,47.05,45.59,45.75,2128846,0
2014-01-23,45.58,45.58,44.74,45,2078397,0
2014-01-24,44.75,44.94,43.75,43.78,1598250,0
2014-01-27,43.78,43.91,43.06,43.4,1312519,0
2014-01-28,43.58,43.97,43.46,43.9,1401450,0
2014-01-29,42.36,43.01,41.66,42.07,2840115,0
2014-01-30,42.56,42.65,41.89,42.13,2826989,0
2014-01-31,41.34,42.02,40.85,41.12,3398960,0
2014-02-03,41.31,41.81,39.77,40,2964810,0
2014-02-04,40.07,41,39.92,40.56,3059282,0
2014-02-05,40.2,41.21,40.01,41.06,3433809,0
2014-02-06,44.38,46.4,40.16,41,10256773,0
2014-02-07,40.37,41.23,39.5,40.95,5262990,0
2014-02-10,40.95,41.61,40.51,41.07,2801085,0
2014-02-11,41.72,43.63,41.62,43.3,4026768,0
2014-02-12,43.29,43.7,42.74,42.79,2666024,0
2014-02-13,42.56,43.17,42.39,42.8,1655931,0
2014-02-14,42.78,43.58,42.28,43.31,2456325,0
2014-02-18,43.43,44.18,43.36,43.42,1756450,0
2014-02-19,43.28,44.9,43.27,44.31,2505031,0
2014-02-20,44.23,45.07,43.67,44.96,2637596,0
2014-02-21,45.12,46.72,45.06,45.58,4558564,0
2014-02-24,45.6,46.35,45.25,45.66,2003914,0
2014-02-25,45.59,45.77,45.24,45.58,1455985,0
2014-02-26,46.19,47.07,46.1,46.26,3257611,0
2014-02-27,45.76,46.3,45,46.28,2646820,0
2014-02-28,46.25,46.45,45.49,45.92,1695227,0
2014-03-03,45.34,45.85,44.87,45.22,1859815,0
2014-03-04,45.76,46.66,45.45,46.3,1849450,0
2014-03-05,46.33,46.81,45.53,46.58,2444324,0
2014-03-06,47.09,48.18,46.76,46.98,2958416,0
2014-03-07,47.12,47.48,46.34,46.84,1921349,0
2014-03-10,46.67,46.77,46.28,46.5,1598044,0
2014-03-11,46.59,46.89,45.53,45.9,2478971,0
2014-03-12,45.67,46.16,44.75,45.44,2139138,0
2014-03-13,45.58,46.25,44.79,44.95,2284070,0
2014-03-14,44.92,45.23,44.47,44.69,1296530,0
2014-03-17,45.02,46.02,45,45.79,1360078,0
2014-03-18,45.74,46.34,45.47,46.29,1158805,0
2014-03-19,46.28,46.53,45.75,46.09,1181552,0
2014-03-20,46,48.88,45.91,48.2,3377218,0
2014-03-21,48.61,49,47.41,47.79,2850716,0
2014-03-24,47.97,48.53,47.49,47.62,1830109,0
2014-03-25,47.68,48.75,47.53,48.07,1502587,0
2014-03-26,48.39,49.49,47.38,47.4,3111700,0
2014-03-27,47.32,48.17,46.8,47.8,1580571,0
2014-03-28,47.97,48.96,47.85,48.1,1512706,0
2014-03-31,48.43,49.39,48.06,49.19,1255281,0
2014-04-01,49.36,49.49,47.78,48.27,2303480,0
2014-04-02,48.26,49.57,47.98,49.18,1611140,0
2014-04-03,49.16,49.2,48.44,48.98,1524969,0
2014-04-04,49.39,49.39,47.5,47.79,1349169,0
2014-04-07,47.54,47.85,45.45,45.72,2869222,0
2014-04-08,45.73,45.73,44.37,45.33,3982779,0
2014-04-09,45.42,46.67,45.41,46.58,1676627,0
2014-04-10,46.47,46.75,46,46.07,1822685,0
2014-04-11,45.62,45.75,44.2,44.71,2053055,0
2014-04-14,45.14,45.48,44.73,45.28,1031683,0
2014-04-15,45.29,46.84,44.72,46.78,2453421,0
2014-04-16,47.14,47.47,46.42,47.08,1341179,0
2014-04-17,46.71,47.26,46.29,46.99,1066095,0
2014-04-21,46.91,47.79,46.76,47.6,1127314,0
2014-04-22,47.61,48.07,47.13,47.55,927675,0
2014-04-23,47.56,47.56,46.28,46.31,1213100,0
2014-04-24,46.69,47.13,45.95,46,1087268,0
2014-04-25,45.93,45.95,44.81,44.84,1501293,0
2014-04-28,45.18,45.35,44.08,44.77,2341128,0
2014-04-29,45.07,45.59,44.84,45.16,1315172,0
2014-04-30,45.16,45.52,44.71,45.46,1340064,0
2014-05-01,45.46,46.24,45.15,45.85,965748,0
2014-05-02,45.87,45.99,45.07,45.1,1071855,0
2014-05-05,44.97,45.03,44.17,44.59,1347421,0
2014-05-06,44.58,44.7,44.03,44.32,1656344,0
2014-05-07,44.41,44.63,43.24,43.97,2829634,0
2014-05-08,42.42,42.97,37.66,39.54,18282787,0
2014-05-09,39.31,40.11,39.3,39.63,7887363,0
2014-05-12,39.85,40.51,39.82,40.34,4371483,0
2014-05-13,40.41,41.14,40.12,40.78,2680223,0
2014-05-14,40.72,40.96,40.36,40.87,1969362,0
2014-05-15,40.9,40.9,40.27,40.53,2051753,0
2014-05-16,40.58,40.96,40.26,40.62,1488542,0
2014-05-19,40.56,41.75,40.52,41.17,1496383,0
2014-05-20,41,41.11,40.65,40.8,1875725,0
2014-05-21,40.84,40.95,40.37,40.84,1879276,0
2014-05-22,40.85,41.04,40.76,41.02,1718678,0
2014-05-23,40.9,41.42,40.9,41.18,1695630,0
2014-05-27,41.38,41.63,41,41.3,2114863,0
2014-05-28,41.34,41.84,41.12,41.6,1523048,0
2014-05-29,42,42.42,41.79,42.19,1131504,0
2014-05-30,41.96,42.1,41.48,41.99,1999754,0
2014-06-02,41.99,42.16,41.74,41.98,1447362,0
2014-06-03,41.87,42.05,41.55,41.77,1752390,0
2014-06-04,41.55,42.76,41.49,41.93,1665431,0
2014-06-05,41.97,42.67,41.51,42.56,1710338,0
2014-06-06,42.78,43.41,42.69,43.08,1158213,0
2014-06-09,43,43.49,42.87,43.23,1091234,0
2014-06-10,42.97,43.38,42.92,43.2,1041344,0
2014-06-11,43,43.16,42.79,42.87,940663,0
2014-06-12,42.96,43.1,42.48,42.75,1763028,0
2014-06-13,42.91,43.49,42.76,43.42,919677,0
2014-06-16,43.45,44.09,43.25,44.07,1184133,0
2014-06-17,43.94,44.25,43.65,44.06,1102369,0
2014-06-18,44.08,44.38,43.67,44.28,933481,0
2014-06-19,44.41,44.8,43.59,43.98,1787965,0
2014-06-20,44.13,44.22,43.37,43.57,1752640,0
2014-06-23,42.78,43.12,42.28,42.83,1895929,0
2014-06-24,42.73,42.98,42.17,42.19,2393923,0
2014-06-25,42.22,42.24,41.75,41.97,4242307,0
2014-06-26,42,42.05,40.84,41.12,4219605,0
2014-06-27,41.01,41.15,40.47,40.51,3721862,0
2014-06-30,40.43,40.87,39.99,40.2,3512434,0
2014-07-01,40.32,40.6,40.28,40.33,2975780,0
2014-07-02,40.35,40.66,39.97,39.99,2725000,0
2014-07-03,40.18,40.6,40.12,40.55,2611930,0
2014-07-07,40.61,40.87,40.55,40.82,2101816,0
2014-07-08,40.77,40.86,40.01,40.23,2802263,0
2014-07-09,40.37,40.52,40.27,40.48,3104364,0
2014-07-10,40.03,40.88,39.92,40.81,2037776,0
2014-07-11,40.71,41.43,40.65,41.24,1694063,0
2014-07-14,41.53,42.3,41.5,42.05,1676943,0
2014-07-15,42.02,42.51,41.33,41.49,2254119,0
2014-07-16,41.61,42,41.52,41.78,1168160,0
2014-07-17,41.57,42.26,41.57,41.74,2403982,0
2014-07-18,41.91,42.51,41.81,42.37,1729813,0
2014-07-21,42.22,42.3,41.89,42.22,1328732,0
2014-07-22,42.38,43.28,42.38,43.06,1265355,0
2014-07-23,43.08,43.24,42.58,42.7,1897845,0
2014-07-24,42.87,43.58,42.77,43.38,1626699,0
2014-07-25,43.13,43.14,42.37,42.63,1754981,0
2014-07-28,42.59,42.67,41.92,42.37,1930913,0
2014-07-29,42.42,43.46,42.42,42.85,1665071,0
2014-07-30,42.96,43.1,42.62,42.78,1475586,0
2014-07-31,42.41,42.75,41.96,42.16,2654539,0
2014-08-01,41.97,42.69,41.72,42.21,2735621,0
2014-08-04,42.19,43.64,42.03,43.54,1792687,0
2014-08-05,43.38,43.82,43.16,43.36,1889767,0
2014-08-06,42.92,43.61,42.89,43.05,2964931,0
2014-08-07,44.43,44.9,41.22,41.62,5230430,0
2014-08-08,41.71,42.94,41.6,42.48,2880394,0
2014-08-11,42.56,43,41.92,42.69,2010527,0
2014-08-12,42.62,42.68,42.12,42.27,1177424,0
2014-08-13,42.41,42.57,42.13,42.45,890007,0
2014-08-14,42.61,43.02,42.27,42.87,770981,0
2014-08-15,43.08,43.1,42.44,42.87,1314156,0
2014-08-18,43.17,43.48,43.02,43.33,760284,0
2014-08-19,43.44,43.8,43.14,43.23,1138176,0
2014-08-20,43.21,43.38,42.8,43.32,1055969,0
2014-08-21,43.26,43.75,43.12,43.43,988303,0
2014-08-22,43.4,43.63,43.2,43.51,1085063,0
2014-08-25,43.85,44.28,43.4,43.9,1472542,0
2014-08-26,44,44.63,43.9,44.5,1105832,0
2014-08-27,44.61,45,44.22,44.84,1327053,0
2014-08-28,44.59,45.57,44.4,45.32,1847073,0
2014-08-29,45.43,45.99,45.25,45.67,978572,0
2014-09-02,45.79,46.56,45.46,45.84,1951389,0
2014-09-03,45.98,46.64,45.73,45.8,1321078,0
2014-09-04,45.45,45.56,44.44,44.6,2478788,0
2014-09-05,44.49,44.97,44.05,44.53,1832713,0
2014-09-08,44.54,45.22,44.43,44.87,1151712,0
2014-09-09,44.71,46.06,44.68,45.46,1909973,0
2014-09-10,45.55,45.7,44.58,44.64,2107262,0
2014-09-11,44.5,44.91,44,44.88,1317909,0
2014-09-12,44.8,45.13,44.45,44.86,1189574,0
2014-09-15,44.78,45.37,44.59,45.04,1726417,0
2014-09-16,44.9,45.22,44.68,45.03,1176255,0
2014-09-17,45.01,45.17,44.19,44.23,1506199,0
2014-09-18,44.43,44.86,44.43,44.71,963829,0
2014-09-19,44.81,45,43.38,43.57,2226043,0
2014-09-22,43.5,43.5,42.7,43.22,1273953,0
2014-09-23,43.12,43.4,42.46,42.65,1607486,0
2014-09-24,42.58,43.22,42.41,43.22,979827,0
2014-09-25,43.06,43.06,41.73,41.76,1536047,0
2014-09-26,41.75,42.35,41.75,42.25,965253,0
2014-09-29,41,42.19,40.8,41.9,1759633,0
2014-09-30,41.72,42.14,41.52,41.92,1454241,0
2014-10-01,41.96,42.05,41.43,41.59,1798603,0
2014-10-02,41.62,42,40.97,41.84,1383815,0
2014-10-03,42.05,42.32,41.87,41.96,1106127,0
2014-10-06,42.27,42.57,41.73,42.23,946118,0
2014-10-07,42.01,42.08,41.26,41.29,1894196,0
2014-10-08,41.25,41.99,40.96,41.95,1173023,0
2014-10-09,41.61,41.62,40.55,41.15,1672219,0
2014-10-10,41.09,41.58,40.01,40.01,2108864,0
2014-10-13,40.11,41.04,39.54,39.9,2491778,0
2014-10-14,40,41.88,39.87,41.32,2224589,0
2014-10-15,40.59,41.58,40.09,41.18,3235582,0
2014-10-16,40.53,41.58,40.53,41,1995323,0
2014-10-17,41.36,42.36,41.18,42.29,1729584,0
2014-10-20,41.69,42,40.63,40.7,2174286,0
2014-10-21,40.8,41.56,40.6,41.3,1918039,0
2014-10-22,41.47,41.58,39.97,40.04,2211079,0
2014-10-23,40.29,40.41,39.6,39.87,3965479,0
2014-10-24,39.95,40.91,39.88,40.69,1481147,0
2014-10-27,40.57,40.96,40.51,40.63,1163334,0
2014-10-28,40.71,41.48,40.71,41.38,1329844,0
2014-10-29,41.33,41.79,40.25,40.72,1392034,0
2014-10-30,40.67,41.58,40.55,41.4,1220932,0
2014-10-31,41.85,42.55,41.76,42.32,1279924,0
2014-11-03,42.3,42.45,41.74,41.82,1096735,0
2014-11-04,41.64,41.93,41.45,41.72,849448,0
2014-11-05,42.16,42.17,40.9,41.06,2341247,0
2014-11-06,42.71,44.27,42.04,42.68,5443608,0
2014-11-07,42.62,43.03,42.01,42.71,2446884,0
2014-11-10,42.69,43.76,42.6,43.53,2159321,0
2014-11-11,43.17,44.11,43.17,43.71,1525596,0
2014-11-12,43.59,44.66,43.33,44.58,1492501,0
2014-11-13,44.46,44.7,44.08,44.6,1594116,0
2014-11-14,44.52,44.69,44.17,44.25,1806894,0
2014-11-17,44.2,45.25,44.14,44.81,2046017,0
2014-11-18,44.81,45.14,44.7,44.73,1605771,0
2014-11-19,44.68,44.94,44.23,44.77,1549785,0
2014-11-20,44.6,44.89,44.25,44.46,1248258,0
2014-11-21,44.73,45.39,44.4,44.57,1568247,0
2014-11-24,44.64,45.4,44.23,45.15,1285940,0
2014-11-25,45.32,45.54,44.91,44.92,2044013,0
2014-11-26,44.93,45.2,44.78,44.86,941147,0
2014-11-28,44.99,45.64,44.95,45.14,701871,0
2014-12-01,44.89,45.05,44.39,44.43,1487200,0
2014-12-02,44.51,44.89,44.08,44.58,1024677,0
2014-12-03,44.6,45.26,44.51,45.11,894921,0
2014-12-04,45,45.07,44.34,44.43,1353724,0
2014-12-05,44.41,44.99,44.34,44.54,2418228,0
2014-12-08,44.27,44.62,43.19,43.4,1491376,0
2014-12-09,42.95,43.53,42.79,43.48,1761333,0
2014-12-10,43.67,43.91,42.46,42.52,1622647,0
2014-12-11,42.83,43.4,42.44,42.6,1118280,0
2014-12-12,42.11,42.45,41.53,41.53,1591743,0
2014-12-15,41.67,41.98,40.97,41.64,1771130,0
2014-12-16,41.61,41.78,40.85,40.87,2418126,0
2014-12-17,40.78,41.42,40.31,41.28,2634347,0
2014-12-18,42.04,43.02,41.92,42.99,2694259,0
2014-12-19,43.17,44.54,43.09,44.29,2922952,0
2014-12-22,44.29,44.55,44,44.22,1561083,0
2014-12-23,44.6,45.59,44.6,44.81,2419649,0
2014-12-24,44.9,45.62,44.88,45.22,1039137,0
2014-12-26,45.24,45.6,44.94,44.97,1042800,0
2014-12-29,44.81,45.31,44.63,44.94,982490,0
2014-12-30,44.81,45.25,44.37,44.61,1045502,0
2014-12-31,44.64,44.84,43.66,43.68,1002576,0
2015-01-02,43.97,44.24,43.23,44,1349813,0
2015-01-05,43.69,43.8,42.52,43.07,1988671,0
2015-01-06,43.33,43.6,42.28,42.63,1662933,0
2015-01-07,43.13,43.25,42.61,42.78,1665021,0
2015-01-08,43.24,43.9,43.05,43.33,1817709,0
2015-01-09,43.51,43.66,42.8,43.43,937131,0
2015-01-12,43.39,43.49,42.57,42.63,1098777,0
2015-01-13,42.87,43.89,42.46,42.83,1396848,0
2015-01-14,42.4,42.89,41.99,42.65,1738664,0
2015-01-15,42.88,43.17,41.93,41.95,1040929,0
2015-01-16,41.91,42.96,41.83,42.93,1728044,0
2015-01-20,43.13,43.58,42.83,43.32,1321864,0
2015-01-21,42.99,43.83,42.71,43.29,1192427,0
2015-01-22,43.55,44.35,43.26,44.25,1307324,0
2015-01-23,44,44.39,43.27,43.35,1600959,0
2015-01-26,43.47,44.39,43.1,44.36,1906186,0
2015-01-27,43.63,46.72,43.49,45.22,4125847,0
2015-01-28,45.73,45.83,44.44,44.58,1652053,0
2015-01-29,44.75,45.12,44.03,45,1556700,0
2015-01-30,44.53,45.09,44.21,44.56,1941500,0
2015-02-02,44.59,45.62,44.08,45.53,1646838,0
2015-02-03,45.9,46.89,45.73,46.69,2109094,0
2015-02-04,46.27,47.03,46.06,46.98,3131534,0
2015-02-05,42.5,43.43,41.18,42.19,10327962,0
2015-02-06,41.42,42.62,41.38,41.63,4081704,0
2015-02-09,41.48,42.63,41.41,42.5,3102792,0
2015-02-10,42.7,43.73,42.27,43.63,2243710,0
2015-02-11,43.65,43.98,43.36,43.83,1793982,0
2015-02-12,44.72,46.21,44.57,46.02,3727670,0
2015-02-13,45.92,46.3,44.94,45.73,1896679,0
2015-02-17,45.25,45.42,44.57,45.08,1650478,0
2015-02-18,45.04,45.42,44.76,45.16,1215327,0
2015-02-19,44.91,45.4,44.71,45.17,1057073,0
2015-02-20,45.04,45.32,44.5,45.29,1120933,0
2015-02-23,45.32,45.32,44.07,44.63,2150353,0
2015-02-24,44.76,44.88,44.06,44.73,1371943,0
2015-02-25,44.59,44.71,43.8,43.95,1676151,0
2015-02-26,44.07,44.39,43.35,43.96,2070347,0
2015-02-27,44,44.89,43.88,44.52,1374299,0
2015-03-02,44.55,45.03,43.94,44.96,1695000,0
2015-03-03,44.65,44.81,43.97,44.05,894800,0
2015-03-04,43.77,45,43.42,44.64,2182600,0
2015-03-05,44.62,44.65,43.92,44.03,1611500,0
2015-03-06,43.8,44.22,42.82,42.89,1769100,0
2015-03-09,42.89,43.01,42.55,42.85,1443800,0
2015-03-10,42.85,43.08,42.08,42.18,1383600,0
2015-03-11,42.11,42.44,41.71,42.24,1584200,0
2015-03-12,42.24,42.44,41.66,42.34,1429700,0
2015-03-13,42.17,42.26,41.67,42.14,1214400,0
2015-03-16,42,42.51,41.9,42.19,1397000,0
2015-03-17,42.1,42.83,42.1,42.74,1401200,0
2015-03-18,42.53,43.06,42.23,42.73,2065300,0
2015-03-19,42.68,43.32,42.63,42.73,1470100,0
2015-03-20,42.9,44.05,42.81,43.95,3203500,0
2015-03-23,43.89,44.55,43.79,44.23,1208500,0
2015-03-24,44.12,44.27,43.67,43.7,1302300,0
2015-03-25,43.6,43.73,42.64,42.67,1259600,0
2015-03-26,42.27,42.78,42.16,42.62,1212800,0
2015-03-27,42.5,42.72,42.21,42.71,1004000,0
2015-03-30,42.87,43.62,42.8,43.57,1123800,0
2015-03-31,43.41,44.45,43.15,44.14,1817902,0
2015-04-01,44.16,44.22,43.44,44.01,1160700,0
2015-04-02,43.94,44.36,43.6,43.97,682000,0
2015-04-06,43.59,44.92,43.52,44.72,1010100,0
2015-04-07,44.93,45.71,44.6,45.4,1743207,0
2015-04-08,45.45,45.69,45.19,45.62,1067300,0
2015-04-09,45.55,45.97,45.14,45.89,1012421,0
2015-04-10,45.8,46,44.69,44.86,2159000,0
2015-04-13,44.84,45.03,44.05,44.14,2067600,0
2015-04-14,44.01,44.21,43.35,43.59,2028300,0
2015-04-15,43.62,43.9,43.28,43.72,1285552,0
2015-04-16,43.55,43.97,43.37,43.74,765830,0
2015-04-17,43.39,43.41,42.52,43.1,1235800,0
2015-04-20,43.35,43.46,42.99,43.15,1003812,0
2015-04-21,43.41,44.01,43.28,43.45,880669,0
2015-04-22,43.66,43.84,43.08,43.72,982288,0
2015-04-23,43.79,44.91,43.65,44.45,1081900,0
2015-04-24,44.56,44.65,43.75,43.98,753084,0
2015-04-27,44.02,44.23,43.75,43.86,803000,0
2015-04-28,43.8,44.35,43.65,44.22,477719,0
2015-04-29,44.03,44.55,43.96,44.22,731100,0
2015-04-30,44.17,44.57,43.65,43.99,1097400,0
2015-05-01,44.21,45.06,43.91,45.01,1360500,0
2015-05-04,44.92,45.5,44.82,45.28,1361100,0
2015-05-05,45.16,45.65,44.49,44.54,2127200,0
2015-05-06,44.75,44.94,44.33,44.94,1840246,0
2015-05-07,42.2,42.42,40.04,41.8,7769982,0
2015-05-08,41.5,41.74,40.64,40.86,2835600,0
2015-05-11,40.75,40.97,39.92,40.11,3775400,0
2015-05-12,39.98,40.2,39.52,40.01,2015079,0
2015-05-13,40.02,40.91,40.01,40.64,2926412,0
2015-05-14,40.82,40.97,40.31,40.82,1409600,0
2015-05-15,40.83,40.93,40.02,40.22,1413886,0
2015-05-18,40.12,40.55,40.03,40.46,1397506,0
2015-05-19,40.56,40.76,40.12,40.29,1089657,0
2015-05-20,40.46,40.64,39.98,40.23,1891563,0
2015-05-21,40.12,40.28,39.92,39.93,742200,0
2015-05-22,39.92,40.07,39.36,39.57,1483200,0
2015-05-26,39.48,39.53,38.58,38.7,2101585,0
2015-05-27,38.79,39.06,38.46,38.83,1616300,0
2015-05-28,38.84,38.9,38.4,38.73,1287734,0
2015-05-29,38.66,39.17,38.54,38.94,1942800,0
2015-06-01,38.95,39,38.47,38.62,1305479,0
2015-06-02,38.53,39.36,38.5,39.25,1208703,0
2015-06-03,39.45,40.21,39.19,40,1675400,0
2015-06-04,39.63,39.71,39,39.12,995600,0
2015-06-05,39.02,39.27,38.84,39.17,891800,0
2015-06-08,39.08,39.23,38.72,38.87,1001200,0
2015-06-09,38.9,39,38.7,38.77,877874,0
2015-06-10,38.95,39.52,38.86,39.04,1308573,0
2015-06-11,39.05,39.35,38.45,38.56,1909147,0
2015-06-12,38.49,38.83,38.34,38.57,1681800,0
2015-06-15,37.61,37.76,36.53,37.5,3755000,0
2015-06-16,37.53,38.31,37.52,38.25,1412200,0
2015-06-17,38.3,38.72,38.16,38.65,1899200,0
2015-06-18,38.71,39.16,38.61,39.02,956300,0
2015-06-19,38.96,39.03,38.33,38.36,2180600,0
2015-06-22,38.59,38.95,38.51,38.56,1002700,0
2015-06-23,38.53,38.54,37.98,38.07,3601154,0
2015-06-24,38.07,38.24,37.58,37.6,1613300,0
2015-06-25,37.67,37.85,37.44,37.52,1605700,0
2015-06-26,37.5,37.61,37.2,37.3,2342400,0
2015-06-29,37.1,37.31,36.9,36.95,1794600,0
2015-06-30,37.28,37.28,36.87,37,1754937,0
2015-07-01,37.26,37.27,35.92,36.2,2476000,0
2015-07-02,36.28,36.49,35.94,36.02,1147000,0
2015-07-06,35.63,35.99,35.4,35.62,1250800,0
2015-07-07,35.66,35.96,35.11,35.91,858000,0
2015-07-08,35.63,35.95,35.36,35.41,1349300,0
2015-07-09,36.15,36.15,35.12,35.56,1093500,0
2015-07-10,35.93,36.11,35.82,35.93,710500,0
2015-07-13,36.24,36.42,36.12,36.3,512300,0
2015-07-14,36.26,36.44,36.06,36.31,832982,0
2015-07-15,36.28,36.43,35.94,35.99,782611,0
2015-07-16,36.01,36.22,35.41,35.76,1949100,0
2015-07-17,35.68,35.68,35.19,35.62,1717900,0
2015-07-20,35.81,37.03,35.81,36.85,1674500,0
2015-07-21,36.67,36.84,36.39,36.63,1238600,0
2015-07-22,36.52,36.94,36.4,36.61,997100,0
2015-07-23,36.74,37.07,36.62,36.71,924100,0
2015-07-24,36.68,36.88,35.66,35.87,983400,0
2015-07-27,35.56,35.83,35.37,35.74,963300,0
2015-07-28,35.84,36.28,35.48,36.15,580300,0
2015-07-29,36.04,36.51,35.69,36.38,1391573,0
2015-07-30,36.3,36.73,36.04,36.6,651100,0
2015-07-31,36.73,37.53,36.69,37.11,1997900,0
2015-08-03,37.09,37.09,36.28,36.53,1429432,0
2015-08-04,36.5,36.85,35.93,35.99,1609000,0
2015-08-05,36.28,37.05,36.12,36.27,2148800,0
2015-08-06,32.3,33.03,30.24,30.43,8309632,0
2015-08-07,30.08,30.38,29.15,30,5972100,0
2015-08-10,30.06,30.96,30.01,30.9,3074400,0
2015-08-11,30.54,30.84,30.2,30.25,3629537,0
2015-08-12,29.99,30.54,29.72,30.52,4144300,0
2015-08-13,30.56,30.8,30.25,30.54,1986700,0
2015-08-14,30.49,30.61,30.24,30.53,853300,0
2015-08-17,30.31,30.69,30.18,30.63,1159800,0
2015-08-18,30.72,30.93,30.28,30.41,1332400,0
2015-08-19,30.18,30.29,29.57,29.88,1582100,0
2015-08-20,29.57,29.95,29.4,29.63,2308200,0
2015-08-21,29.65,30.89,29.25,30.18,3592600,0
2015-08-24,28.66,31.6,28.34,28.99,3187691,0
2015-08-25,29.84,29.84,27.7,27.7,3578800,0
2015-08-26,28.19,29.12,27.97,29.05,1867700,0
2015-08-27,29.31,29.81,29.07,29.75,1921400,0
2015-08-28,29.04,29.55,28.99,29.49,2004700,0
2015-08-31,29.33,29.69,29.15,29.23,1483100,0
2015-09-01,28.61,29.26,28.39,28.54,2266300,0
2015-09-02,28.82,28.93,28.23,28.73,4281700,0
2015-09-03,28.74,29.09,28.27,28.46,3161100,0
2015-09-04,28.06,28.83,28.02,28.42,1498800,0
2015-09-08,28.9,29.46,28.6,29.44,1808600,0
2015-09-09,29.76,30.24,29.26,29.32,2546000,0
2015-09-10,29.26,29.75,29.23,29.41,2284767,0
2015-09-11,29.43,29.76,29.24,29.59,1774300,0
2015-09-14,29.5,29.66,29.02,29.39,1770000,0
2015-09-15,29.56,29.93,29.38,29.8,1392500,0
2015-09-16,29.77,30.12,29.68,30.04,1042600,0
2015-09-17,30,30.07,29.52,29.56,1274443,0
2015-09-18,29.12,29.29,28.88,29.11,2736700,0
2015-09-21,29.3,29.33,28.51,28.81,3033600,0
2015-09-22,28.44,28.54,28.08,28.23,2275000,0
2015-09-23,28.16,28.46,27.97,28.35,1795580,0
2015-09-24,28,28.48,27.96,28.43,1711373,0
2015-09-25,28.74,28.99,28.2,28.84,1815800,0
2015-09-28,28.68,28.84,28.18,28.2,1506649,0
2015-09-29,28.28,29.33,28.24,29.2,2235500,0
2015-09-30,29.5,29.55,28.32,28.96,2222800,0
2015-10-01,28.98,28.98,28,28.12,1744600,0
2015-10-02,27.72,29.02,27.58,29.02,1780600,0
2015-10-05,29.15,29.5,29.09,29.2,2276453,0
2015-10-06,29.18,29.56,28.97,29.49,1614200,0
2015-10-07,29.71,30.27,29.67,29.93,2874305,0
2015-10-08,29.78,29.97,29.31,29.76,1219500,0
2015-10-09,29.83,29.87,29.08,29.47,2039100,0
2015-10-12,29.44,29.49,28.53,28.58,1687465,0
2015-10-13,28.45,28.88,28.28,28.37,1997900,0
2015-10-14,28.45,28.62,28.28,28.42,1611500,0
2015-10-15,28.56,28.73,28.31,28.62,1610600,0
2015-10-16,28.67,28.78,28.15,28.58,1761800,0
2015-10-19,28.48,29.13,28.4,28.86,3110704,0
2015-10-20,28.76,29.21,28.63,28.96,2178743,0
2015-10-21,29.04,29.18,27.87,28,4136700,0
2015-10-22,28.19,28.6,28.02,28.15,2573800,0
2015-10-23,28.39,28.47,27.98,28.28,2680900,0
2015-10-26,28.31,28.62,28.03,28.14,1344100,0
2015-10-27,27.97,28.24,27.74,27.79,1407100,0
2015-10-28,27.77,28.82,27.57,28.69,2055600,0
2015-10-29,28.52,28.66,28.02,28.08,1168000,0
2015-10-30,28.14,28.38,27.92,28.11,2109500,0
2015-11-02,28.14,29.13,27.96,29.1,2734058,0
2015-11-03,29.06,29.45,28.91,29.42,1818921,0
2015-11-04,29.44,29.87,29.13,29.79,3343987,0
2015-11-05,27.4,27.7,24,25.58,11309000,0
2015-11-06,25.11,29.27,25.11,28.83,7805000,0
2015-11-09,28.02,28.38,27.52,27.67,3594566,0
2015-11-10,27.56,27.8,27.42,27.66,1930900,0
2015-11-11,27.68,27.69,26.97,27,1665200,0
2015-11-12,26.76,27.16,26.31,26.58,1970500,0
2015-11-13,26.51,26.51,25.74,26.12,2966200,0
2015-11-16,26.08,26.64,25.84,26.37,1896600,0
2015-11-17,26.35,26.96,26.24,26.53,1717500,0
2015-11-18,26.71,28.35,26.69,28.19,3317600,0
2015-11-19,28.21,28.93,28.03,28.42,2281600,0
2015-11-20,28.54,28.78,28.22,28.45,2772500,0
2015-11-23,28.47,29.72,28.47,29.65,2926600,0
2015-11-24,29.36,29.98,28.79,29.88,2709300,0
2015-11-25,29.76,30.2,29.63,29.89,1394100,0
2015-11-27,29.81,29.95,29.51,29.8,903500,0
2015-11-30,29.74,29.95,29.17,29.91,2153900,0
2015-12-01,29.95,30.67,29.77,30.63,2451780,0
2015-12-02,30.5,30.6,29.77,30.03,1957323,0
2015-12-03,30.19,30.61,29.32,29.44,1265610,0
2015-12-04,29.44,29.91,29.32,29.69,1113600,0
2015-12-07,29.48,29.58,28.57,28.77,1759600,0
2015-12-08,28.43,28.79,28.04,28.14,2439899,0
2015-12-09,28.08,28.71,27.91,28.15,1590500,0
2015-12-10,28.15,29.12,28.01,28.64,1523200,0
2015-12-11,27.89,27.89,26.85,27.07,3548400,0
2015-12-14,27.05,27.25,26.7,26.88,1896430,0
2015-12-15,27.14,27.34,26.8,26.93,2064800,0
2015-12-16,27.21,27.65,26.99,27.56,1970800,0
2015-12-17,27.66,28,26.53,26.82,1907900,0
2015-12-18,26.72,26.83,26.11,26.19,3110100,0
2015-12-21,26.48,26.61,26.04,26.31,2133000,0
2015-12-22,26.37,27.05,26.14,26.94,2467236,0
2015-12-23,27.02,27.25,26.63,27.2,1668100,0
2015-12-24,27.1,27.45,26.99,27.22,495169,0
2015-12-28,27.03,27.195,26.67,26.81,740457,0
2015-12-29,27.18,27.37,26.91,27.07,847558,0
2015-12-30,27.01,27.34,26.755,26.82,657112,0
2015-12-31,26.67,26.82,26.4,26.42,945031,0
2016-01-04,25.98,26.3,25.62,26.25,2010365,0
2016-01-05,26.25,26.35,25.31,25.52,2756726,0
2016-01-06,24.8,25.2,24.37,24.48,2333823,0
2016-01-07,24.05,24.4,23.52,23.66,2680943,0
2016-01-08,24.01,24.05,23.41,23.47,2284464,0
2016-01-11,23.57,23.73,22.55,22.89,2692888,0
2016-01-12,23.19,23.41,22.71,23.05,1845530,0
2016-01-13,23.18,23.3,22.53,22.69,2561605,0
2016-01-14,22.83,23.475,22.35,23.15,2690396,0
2016-01-15,22.21,23.07,22.13,22.96,2650004,0
2016-01-19,23.29,23.5,22.38,22.69,2400100,0
2016-01-20,22.2,23.589,21.98,23.28,3647367,0
2016-01-21,23.36,24.02,23.1,23.4,2373019,0
2016-01-22,23.8,24.17,23.11,23.37,2103765,0
2016-01-25,23.31,23.45,22.695,22.76,1451549,0
2016-01-26,22.81,23.05,22.65,22.94,1452596,0
2016-01-27,22.85,23.49,22.79,22.96,1101137,0
2016-01-28,23.17,23.48,22.82,23.15,1379271,0
2016-01-29,23.25,24.37,23.18,24.34,2488352,0
2016-02-01,24.03,24.48,23.75,24.33,1738514,0
2016-02-02,24.03,24.15,23.26,23.27,2817688,0
2016-02-03,23.43,23.88,22.98,23.69,3854486,0
2016-02-04,24.15,26.76,24.02,25.58,4978337,0
2016-02-05,25.26,25.6,23.26,23.54,4914098,0
2016-02-08,23.14,23.44,22.15,23.12,3220299,0
2016-02-09,22.84,23.55,22.35,22.6,3072492,0
2016-02-10,22.69,23.59,22.55,23.24,2210015,0
2016-02-11,22.89,23.24,22.1,22.62,2061010,0
2016-02-12,22.98,23.44,22.52,23.07,1761128,0
2016-02-16,23.45,23.97,22.98,23.64,2125828,0
2016-02-17,23.82,24.85,23.74,24.75,2035169,0
2016-02-18,24.77,25.14,23.8,25.06,1915593,0
2016-02-19,24.99,25.16,24.59,25.08,1996645,0
2016-02-22,25.34,25.61,24.7,25.06,2250617,0
2016-02-23,24.99,24.99,24.46,24.53,1386265,0
2016-02-24,24.29,24.76,23.74,24.69,1168153,0
2016-02-25,24.76,25.16,24.42,25.13,1044559,0
2016-02-26,25.28,25.41,24.92,25.11,1501832,0
2016-02-29,25.13,25.565,24.91,24.95,1608587,0
2016-03-01,25.24,25.54,24.87,25.47,1302447,0
2016-03-02,25.4,25.68,25.1,25.53,1447403,0
2016-03-03,25.59,26.49,25.42,26.43,1806249,0
2016-03-04,26.47,27.07,26.36,26.8,1723505,0
2016-03-07,26.65,27.67,26.55,27.48,1825180,0
2016-03-08,27.23,27.27,26.39,26.81,2447687,0
2016-03-09,26.96,27.03,26.4,26.57,2476749,0
2016-03-10,26.8,26.98,25.55,26.11,2343936,0
2016-03-11,26.45,26.85,25.99,26.73,1244616,0
2016-03-14,26.72,26.89,26.075,26.18,1616087,0
2016-03-15,25.96,26,25.61,25.88,1205868,0
2016-03-16,25.89,26.29,25.75,26.16,1164910,0
2016-03-17,26.29,26.66,25.84,26.45,2032253,0
2016-03-18,26.57,26.82,26.36,26.76,2554052,0
2016-03-21,26.59,26.8799,26.43,26.74,1087729,0
2016-03-22,26.56,26.955,26.45,26.73,965593,0
2016-03-23,26.88,26.88,25.87,25.89,1021106,0
2016-03-24,25.66,25.87,25.26,25.85,1167298,0
2016-03-28,25.98,26.35,25.8,26.19,1132794,0
2016-03-29,26.05,26.62,25.75,26.49,1112622,0
2016-03-30,26.63,26.745,25.9,26.11,1458766,0
2016-03-31,26.14,26.251,25.91,26.24,1701274,0
2016-04-01,25.82,25.9,25.15,25.65,2185784,0
2016-04-04,25.65,25.7,25.255,25.34,1077333,0
2016-04-05,25.11,25.3,25.02,25.16,1244061,0
2016-04-06,25.11,25.75,25.03,25.61,1574469,0
2016-04-07,25.43,25.51,24.98,25.18,1310137,0
2016-04-08,25.44,25.72,24.81,24.94,1231096,0
2016-04-11,25.03,25.24,24.72,24.72,1246492,0
2016-04-12,24.79,24.88,24.404,24.49,1709734,0
2016-04-13,24.65,25.39,24.6,25.28,1552177,0
2016-04-14,25.27,25.52,25.17,25.19,1415926,0
2016-04-15,25.21,25.33,24.64,24.69,1539637,0
2016-04-18,24.51,25.06,24.36,24.79,1320763,0
2016-04-19,24.83,25.195,24.79,25.12,1939160,0
2016-04-20,25.18,25.69,25.18,25.5,1481333,0
2016-04-21,25.51,26.2,25.51,25.8,2277850,0
2016-04-22,25.75,26.72,25.75,26.61,3061029,0
2016-04-25,26.55,26.7,26.17,26.32,1733766,0
2016-04-26,26.39,26.5,25.91,26.04,1335166,0
2016-04-27,26.03,26.35,26.02,26.2,1075716,0
2016-04-28,26.1,26.25,25.83,25.9,1017512,0
2016-04-29,25.83,25.83,24.835,25.3,2230677,0
2016-05-02,25.29,25.39,24.73,25.33,1651667,0
2016-05-03,25.09,25.24,24.84,25.04,2146499,0
2016-05-04,24.9,24.9,24.21,24.4,2352221,0
2016-05-05,26,26.71,25.12,26.27,4917871,0
2016-05-06,26.13,29.73,26.08,28.14,10214456,0
2016-05-09,28.1,28.2125,27.19,27.2,4001977,0
2016-05-10,27.3,27.77,27.14,27.75,2645257,0
2016-05-11,27.71,27.88,27.5,27.53,2187451,0
2016-05-12,27.81,27.9246,26.75,27.31,2313792,0
2016-05-13,26.87,27.41,26.225,26.41,2879904,0
2016-05-16,26.53,26.76,26.16,26.54,3320236,0
2016-05-17,26.52,26.725,25.98,26.15,3305037,0
2016-05-18,26.12,26.4,25.81,26,3030798,0
2016-05-19,25.85,26.14,25.59,25.85,2136078,0
2016-05-20,25.99,26.49,25.87,26.44,2078421,0
2016-05-23,26.39,26.955,26.39,26.62,2174308,0
2016-05-24,26.7,26.795,26.23,26.55,2342461,0
2016-05-25,26.7,27.7,26.7,27.57,2710556,0
2016-05-26,27.63,27.89,27.28,27.71,2454067,0
2016-05-27,27.77,28.11,27.69,27.94,2097743,0
2016-05-31,27.97,28.62,27.97,28.34,8792026,0
2016-06-01,28.23,28.67,28.06,28.58,2634583,0
2016-06-02,28.41,28.995,28.32,28.96,2135009,0
2016-06-03,28.91,28.91,28.09,28.31,1933795,0
2016-06-06,28.23,28.7,28.16,28.65,1378236,0
2016-06-07,28.72,28.89,28.44,28.74,1318875,0
2016-06-08,28.81,29.135,28.7,29.05,1401896,0
2016-06-09,28.89,28.89,28.59,28.64,948383,0
2016-06-10,28.22,28.32,27.76,27.85,1470320,0
2016-06-13,27.7,27.93,27.451,27.5,919903,0
2016-06-14,27.4,27.61,26.8825,27.3,1278415,0
2016-06-15,27.31,27.43,27.02,27.06,1599410,0
2016-06-16,26.92,27.26,26.485,27.23,1665322,0
2016-06-17,27.23,27.73,27.13,27.67,2591974,0
2016-06-20,28.2,28.73,28.08,28.19,1912151,0
2016-06-21,28.22,28.32,27.92,28.2,1223492,0
2016-06-22,28.26,28.43,27.82,27.85,1115307,0
2016-06-23,28.22,28.72,28.12,28.56,1376618,0
2016-06-24,27.31,27.35,26.05,26.08,3543427,0
2016-06-27,25.65,25.73,24.27,24.44,3246444,0
2016-06-28,25.01,25.23,24.48,24.87,1633411,0
2016-06-29,24.96,25.07,24.33,24.94,2444440,0
2016-06-30,25.04,25.1,24.57,25.07,2064198,0
2016-07-01,25.22,25.52,25.13,25.25,1749894,0
2016-07-05,25.13,25.19,24.51,24.78,1813080,0
2016-07-06,24.65,25.19,24.55,25.12,1846400,0
2016-07-07,25.21,25.56,24.94,25.23,1522949,0
2016-07-08,25.67,26.09,25.46,25.94,1122928,0
2016-07-11,25.94,26.19,25.73,26.04,1164113,0
2016-07-12,26.36,27.18,26.21,27.12,1581057,0
2016-07-13,27.24,27.48,26.89,27.09,1315466,0
2016-07-14,27.46,27.73,27.26,27.31,1488974,0
2016-07-15,27.05,27.45,26.58,27.18,1765598,0
2016-07-18,27.16,27.52,27.13,27.35,887217,0
2016-07-19,27.2,27.47,27.11,27.23,829444,0
2016-07-20,27.35,28.4,27.24,28.3,1798842,0
2016-07-21,28.25,28.64,27.97,28.03,2004377,0
2016-07-22,27.98,28.42,27.785,28.21,1138178,0
2016-07-25,28.14,28.42,28.045,28.31,963545,0
2016-07-26,28.31,28.64,28.3,28.55,794125,0
2016-07-27,28.63,28.67,28.38,28.5,1177074,0
2016-07-28,28.49,28.7499,28.3,28.69,868233,0
2016-07-29,28.65,28.65,27.97,28.38,2229543,0
2016-08-01,28.4,28.45,28.08,28.39,2607180,0
2016-08-02,29,29.826,28.82,29.42,5288857,0
2016-08-03,29.36,30.7124,29.36,30.65,4529959,0
2016-08-04,30.86,31.37,30.68,31.26,3012217,0
2016-08-05,31.44,31.94,31.29,31.55,3262562,0
2016-08-08,31.62,31.9,31.451,31.9,1000001,0
2016-08-09,31.99,31.99,31.54,31.62,1615144,0
2016-08-10,31.76,31.9,31.23,31.27,2300925,0
2016-08-11,31.33,31.82,31.27,31.54,2023572,0
2016-08-12,31.5,31.52,31.11,31.36,1042677,0
2016-08-15,31.4,31.98,31.4,31.8,1027186,0
2016-08-16,31.6,31.74,31.37,31.43,1200770,0
2016-08-17,31.24,31.45,31.09,31.35,1127355,0
2016-08-18,31.32,31.67,31.32,31.54,1093956,0
2016-08-19,31.4,31.8,31.31,31.67,865168,0
2016-08-22,31.42,31.7,30.98,31.68,1449721,0
2016-08-23,31.97,32.13,31.72,31.98,1466797,0
2016-08-24,31.88,32.24,31.49,31.56,1492879,0
2016-08-25,31.5,32.12,31.34,31.75,1474152,0
2016-08-26,31.82,32.41,31.82,32.29,2121347,0
2016-08-29,32.3,32.63,32.25,32.62,1868909,0
2016-08-30,32.77,33.09,32.26,32.59,1426324,0
2016-08-31,32.47,32.58,31.71,31.73,1859104,0
2016-09-01,31.76,31.94,31.24,31.47,1789211,0
2016-09-02,31.68,32.04,31.55,31.75,1314577,0
2016-09-06,31.69,31.87,30.96,31.23,1857938,0
2016-09-07,31.22,31.495,31.02,31.22,1647346,0
2016-09-08,31.13,31.435,31,31.11,1441576,0
2016-09-09,30.81,31.1,29.79,29.79,2078918,0
2016-09-12,29.47,30.43,29.4,30.37,1756593,0
2016-09-13,30.21,30.35,29.31,29.46,1559256,0
2016-09-14,29.64,29.78,29.21,29.57,1435175,0
2016-09-15,29.56,30.27,29.35,30.03,1322652,0
2016-09-16,29.82,29.89,29.37,29.63,2333546,0
2016-09-19,29.9,30.33,29.9,30.07,1120073,0
2016-09-20,30.3,30.46,29.87,29.88,920380,0
2016-09-21,30.16,30.41,29.97,30.34,1174526,0
2016-09-22,30.8,30.8,30.51,30.56,659163,0
2016-09-23,30.42,31.1315,30.41,30.72,1302510,0
2016-09-26,30.5,30.75,30.39,30.48,856626,0
2016-09-27,30.15,30.73,30.15,30.4,917352,0
2016-09-28,30.47,30.99,30.12,30.96,1313099,0
2016-09-29,30.96,31.0625,30.07,30.11,1460637,0
2016-09-30,30.24,31.13,30.22,31,1864029,0
2016-10-03,30.08,30.28,28.9,29.44,3640612,0
2016-10-04,29.35,29.84,29.19,29.55,1671080,0
2016-10-05,29.86,30.5,29.68,30.16,1787480,0
2016-10-06,29.77,30.55,29.69,30.36,1326468,0
2016-10-07,30.36,30.54,30.18,30.29,1301650,0
2016-10-10,30.5,30.765,30.5,30.63,930205,0
2016-10-11,30.39,30.49,29.63,29.79,1686755,0
2016-10-12,29.68,30.05,29.46,30,1026129,0
2016-10-13,29.33,29.66,29.04,29.31,945705,0
2016-10-14,29.62,30.04,29.245,29.52,1590704,0
2016-10-17,29.52,29.67,29.21,29.29,1025962,0
2016-10-18,29.71,29.75,29.25,29.5,1276680,0
2016-10-19,29.63,30.2,29.55,30.09,991100,0
2016-10-20,29.94,30.19,29.57,29.69,1198668,0
2016-10-21,29.38,29.56,29.24,29.34,1504578,0
2016-10-24,29.67,29.92,29.45,29.83,848673,0
2016-10-25,29.75,29.94,29.37,29.8,1417093,0
2016-10-26,29.64,30.23,29.535,30.09,2572430,0
2016-10-27,27.7,28.07,27.11,27.66,6605099,0
2016-10-28,27.45,27.5,26.85,26.95,3510381,0
2016-10-31,26.95,27.075,26.638,26.96,2296273,0
2016-11-01,27.12,27.18,26.565,27.1,2802425,0
2016-11-02,26.98,27.365,26.66,26.73,2563700,0
2016-11-03,26.78,26.955,26.49,26.53,2410540,0
2016-11-04,26.55,26.87,26.4,26.42,2671097,0
2016-11-07,26.85,27.155,26.85,27.11,1521735,0
2016-11-08,27.03,27.57,26.925,27.5,1325648,0
2016-11-09,26.98,28.08,26.96,28.02,2618273,0
2016-11-10,28.28,28.6,27.855,28.42,2192991,0
2016-11-11,28.26,28.65,28.11,28.61,1352999,0
2016-11-14,28.94,29.325,28.735,29.04,1354500,0
2016-11-15,28.97,29.09,28.73,29.04,1576661,0
2016-11-16,28.97,29,28.3,28.39,1679075,0
2016-11-17,28.44,28.71,27.86,28.02,4007640,0
2016-11-18,27.31,27.43,26.78,27.07,3221728,0
2016-11-21,27.45,27.45,27.07,27.45,2379669,0
2016-11-22,27.54,27.56,27.04,27.42,1346110,0
2016-11-23,27.29,27.47,27.1,27.35,1192981,0
2016-11-25,27.39,27.45,27.14,27.35,376659,0
2016-11-28,27.23,27.63,27.23,27.54,2056972,0
2016-11-29,27.48,27.52,27.11,27.2,1503081,0
2016-11-30,27.42,27.4889,26.85,26.85,1559353,0
2016-12-01,26.91,26.91,26.37,26.42,2192188,0
2016-12-02,26.32,26.77,26.27,26.45,2063759,0
2016-12-05,26.66,27.33,26.519,27.23,2141131,0
2016-12-06,27.2,27.555,26.87,27.41,2169345,0
2016-12-07,27.39,27.94,27.035,27.89,2003899,0
2016-12-08,27.89,29.07,27.72,28.75,2301422,0
2016-12-09,28.73,28.8,28.34,28.6,1452035,0
2016-12-12,28.49,28.65,28.09,28.29,1296523,0
2016-12-13,28.32,28.68,28.18,28.62,1148189,0
2016-12-14,28.51,29,28.34,28.54,3544845,0
2016-12-15,28.51,28.72,28.14,28.15,1099627,0
2016-12-16,28.1493,28.54,28.1,28.23,2328771,0
2016-12-19,28.3,28.4,28.01,28.04,1005314,0
2016-12-20,28.14,28.26,27.46,27.57,1295122,0
2016-12-21,27.6,27.66,27.16,27.32,1395189,0
2016-12-22,27.32,27.38,26.64,26.7,1315665,0
2016-12-23,26.55,26.97,26.55,26.97,574939,0
2016-12-27,27.02,27.38,27.02,27.33,542220,0
2016-12-28,27.4,27.5,26.99,27.09,804817,0
2016-12-29,27.06,27.26,26.92,27.25,849590,0
2016-12-30,27.3,27.3,27.08,27.17,1215353,0
2017-01-03,27.33,27.91,27.14,27.58,1507592,0
2017-01-04,27.67,28.66,27.62,28.64,1645616,0
2017-01-05,28.42,28.78,28.16,28.34,1447976,0
2017-01-06,28.48,28.76,28.29,28.75,1002555,0
2017-01-09,28.9,28.9,28.44,28.53,1238788,0
2017-01-10,28.53,28.6,28.17,28.31,937944,0
2017-01-11,27.95,28.48,27.81,28.47,1303023,0
2017-01-12,28.33,28.48,27.9,28.45,1199743,0
2017-01-13,28.45,28.6615,28.44,28.51,628153,0
2017-01-17,28.52,28.64,28.1,28.2,826193,0
2017-01-18,28.15,28.83,28.02,28.72,1942135,0
2017-01-19,28.76,28.8625,28.3,28.42,1286586,0
2017-01-20,28.52,28.615,28.35,28.47,1199570,0
2017-01-23,28.41,28.53,28.11,28.4,1174046,0
2017-01-24,28.54,28.9058,28.42,28.64,995746,0
2017-01-25,28.87,29.175,28.57,29.16,1258424,0
2017-01-26,28.99,29.25,28.9,28.92,955892,0
2017-01-27,28.9,29.12,28.735,29.12,1132868,0
2017-01-30,28.95,29.07,28.59,29.03,1429104,0
2017-01-31,28.92,29.455,28.88,29.36,1829203,0
2017-02-01,29.57,29.71,29.09,29.53,1189088,0
2017-02-02,29.41,29.83,29.2,29.77,1422165,0
2017-02-03,30,30.26,29.88,30.2,1382505,0
2017-02-06,29.87,30.1698,29.755,29.92,880769,0
2017-02-07,29.91,30.01,29.675,29.94,839750,0
2017-02-08,30,30.43,29.73,30.17,2178103,0
2017-02-09,30.16,33.32,30.125,32.74,5322269,0
2017-02-10,32.33,32.54,31.48,31.68,4870937,0
2017-02-13,31.8,32.03,31.61,31.87,1651134,0
2017-02-14,31.58,31.71,31.24,31.56,1679461,0
2017-02-15,31.51,31.655,31.28,31.59,1281637,0
2017-02-16,31.62,32.08,31,31.07,2171097,0
2017-02-17,30.95,31.21,30.695,31.07,2123980,0
2017-02-21,31,31.81,30.9,31.73,2850316,0
2017-02-22,31.71,31.73,31.34,31.4,1786041,0
2017-02-23,31.91,31.91,31.18,31.36,1108254,0
2017-02-24,31.11,31.335,30.93,31.28,865956,0
2017-02-27,31.2,31.445,31.13,31.36,1270939,0
2017-02-28,31.27,31.41,30.84,31.1,1589661,0
2017-03-01,31.47,31.68,31.32,31.43,1681177,0
2017-03-02,31.27,31.46,31.03,31.09,1869719,0
2017-03-03,31.14,31.64,30.97,31.46,1561609,0
2017-03-06,31.19,31.4,31.02,31.26,1298803,0
2017-03-07,31.12,31.4076,31.04,31.09,1371753,0
2017-03-08,31.13,31.23,30.97,31,1149910,0
2017-03-09,31.15,31.15,30.92,31.11,1016592,0
2017-03-10,31.44,31.57,31.12,31.38,1155175,0
2017-03-13,31.35,31.46,30.94,30.99,1714720,0
2017-03-14,30.95,31.15,30.58,30.97,2898593,0
2017-03-15,31.11,31.2,30.76,31.07,1965996,0
2017-03-16,31.27,31.51,31.07,31.2,1354605,0
2017-03-17,31.37,31.4,30.76,30.76,1070212,0
2017-03-20,30.8,30.99,30.62,30.94,1220793,0
2017-03-21,31.16,31.36,30.23,30.27,1480787,0
2017-03-22,30.25,30.38,30.02,30.38,901415,0
2017-03-23,30.36,30.58,30.24,30.44,770663,0
2017-03-24,30.58,30.63,30.275,30.3,2502689,0
2017-03-27,29.99,30.53,29.73,30.41,879726,0
2017-03-28,30.41,30.905,30.25,30.8,1015300,0
2017-03-29,30.67,31.025,30.53,31.02,970089,0
2017-03-30,31.02,31.27,31,31.27,903717,0
2017-03-31,31.27,31.56,31.12,31.12,1221181,0
2017-04-03,31.09,31.38,30.345,30.46,1055809,0
2017-04-04,30.41,30.63,30.29,30.38,640931,0
2017-04-05,30.53,30.7601,30.04,30.08,866603,0
2017-04-06,30.1,30.3,29.9,30.24,1189521,0
2017-04-07,30.16,30.37,30.07,30.29,1302100,0
2017-04-10,30.29,30.51,30.195,30.41,944427,0
2017-04-11,30.25,30.51,30.04,30.44,801680,0
2017-04-12,30.46,30.46,30.19,30.31,911842,0
2017-04-13,30.28,30.6,30.16,30.44,998967,0
2017-04-17,30.6,31.14,30.53,31.04,1340942,0
2017-04-18,30.82,31.205,30.76,30.97,1285530,0
2017-04-19,31.15,31.475,31.1,31.32,1212633,0
2017-04-20,31.45,32.13,31.23,31.94,2314001,0
2017-04-21,31.88,31.96,31.035,31.06,1605340,0
2017-04-24,31.61,31.65,31.24,31.41,1470655,0
2017-04-25,31.58,31.61,31.19,31.57,1938484,0
2017-04-26,31.44,32.2,31.44,32,2347983,0
2017-04-27,29.36,30.88,28.6805,29.37,6400722,0
2017-04-28,29.41,29.48,28.82,29.18,2865684,0
2017-05-01,29.21,29.34,28.93,29.04,2291536,0
2017-05-02,29.01,29.24,28.9501,29.12,2056322,0
2017-05-03,28.99,29.35,28.95,29.11,1462266,0
2017-05-04,29.25,29.25,28.8,29.05,1312163,0
2017-05-05,29.14,29.42,28.79,29.4,1578536,0
2017-05-08,29.35,29.47,28.995,29.16,1107445,0
2017-05-09,29.16,29.37,28.81,29.1,1209700,0
2017-05-10,29.07,29.12,28.84,29,955568,0
2017-05-11,28.92,28.92,28.44,28.57,1328202,0
2017-05-12,28.57,28.94,28.46,28.87,1160373,0
2017-05-15,28.96,29.51,28.96,29.27,1469672,0
2017-05-16,29.29,29.325,29.07,29.26,1086128,0
2017-05-17,28.93,29.07,28.2,28.21,1675334,0
2017-05-18,28.23,28.35,27.97,28.04,1255655,0
2017-05-19,28.21,28.835,28.16,28.56,1286137,0
2017-05-22,28.59,28.99,28.55,28.95,1149002,0
2017-05-23,29.02,29.12,28.63,28.77,1040896,0
2017-05-24,28.39,28.79,27.95,28.38,1983737,0
2017-05-25,28.55,29.02,28.5,28.85,1027850,0
2017-05-26,28.78,28.855,28.565,28.6,877203,0
2017-05-30,28.48,28.66,28.06,28.15,956661,0
2017-05-31,28.17,28.185,27.185,27.26,2452695,0
2017-06-01,27.36,27.885,27.26,27.69,2404970,0
2017-06-02,27.66,27.78,27.33,27.4,1833027,0
2017-06-05,27.36,27.67,27.2093,27.32,1393405,0
2017-06-06,27.18,27.95,27.05,27.74,1322252,0
2017-06-07,27.77,27.94,27.55,27.76,960647,0
2017-06-08,27.84,27.91,27.56,27.8,914827,0
2017-06-09,27.79,28.22,27.77,27.93,1505107,0
2017-06-12,27.62,28.39,27.6,28.04,2351917,0
2017-06-13,28.22,28.71,28.18,28.41,1599874,0
2017-06-14,28.43,28.75,28.25,28.45,1451847,0
2017-06-15,28.12,28.69,28.05,28.38,2095631,0
2017-06-16,28.31,28.435,27.72,28.3,23377151,0
2017-06-19,28.59,28.8,28.34,28.66,2093724,0
2017-06-20,28.54,28.695,28.43,28.45,1890108,0
2017-06-21,28.64,29.02,28.34,29,1789913,0
2017-06-22,28.99,29.37,28.76,29.2,1838107,0
2017-06-23,29.3,30.1,29.19,29.76,7058366,0
2017-06-26,29.86,30.16,29.55,29.7,2253672,0
2017-06-27,29.7,29.945,29.5,29.6,1615242,0
2017-06-28,29.81,30.22,29.76,30.04,1907531,0
2017-06-29,30.09,30.15,29.39,29.86,1742268,0
2017-06-30,29.95,30.11,29.48,29.49,1992227,0
2017-07-03,29.56,29.93,29.33,29.61,761200,0
2017-07-05,29.59,29.63,29.1,29.28,1161917,0
2017-07-06,29.14,29.23,28.33,28.43,1475633,0
2017-07-07,28.5,28.68,28.36,28.38,1671426,0
2017-07-10,28.4,28.72,28.33,28.59,1381925,0
2017-07-11,28.62,28.785,28.39,28.74,1532266,0
2017-07-12,28.9,29.095,28.825,28.9,1985772,0
2017-07-13,29.04,29.46,28.84,29.27,1338971,0
2017-07-14,29.39,29.66,29.2,29.55,1424461,0
2017-07-17,29.56,29.85,29.425,29.47,1277041,0
2017-07-18,29.45,29.53,29.21,29.39,789264,0
2017-07-19,29.33,29.42,29.07,29.4,1473172,0
2017-07-20,29.49,29.56,29.29,29.5,1897382,0
2017-07-21,29.45,29.625,28.95,29.12,1976385,0
2017-07-24,29.14,29.35,28.84,29.25,1323660,0
2017-07-25,29.31,29.78,29.26,29.7,1815949,0
2017-07-26,29.89,29.92,29.3,29.38,1945509,0
2017-07-27,30.37,32.8,29.7,31.88,6826365,0
2017-07-28,31.75,31.89,31.11,31.5,3107621,0
2017-07-31,31.61,32.05,31.249,31.82,2706421,0
2017-08-01,31.82,32.95,31.72,32.47,2798884,0
2017-08-02,32.49,32.93,32.16,32.35,3047342,0
2017-08-03,32.18,32.4,31.855,32.22,2046717,0
2017-08-04,32.37,32.45,31.75,31.91,1256796,0
2017-08-07,31.91,32.17,31.78,31.86,1228562,0
2017-08-08,31.79,32.12,31.45,31.65,2327974,0
2017-08-09,31.46,31.785,31.24,31.54,960633,0
2017-08-10,31.38,31.49,30.85,30.85,961592,0
2017-08-11,30.77,30.94,30.66,30.83,1183384,0
2017-08-14,31,31.28,30.92,31.09,1546433,0
2017-08-15,31.08,31.25,30.95,31,1502646,0
2017-08-16,31.04,31.15,30.87,30.93,557244,0
2017-08-17,30.7,31.11,30.27,30.28,968299,0
2017-08-18,30.22,30.35,29.92,30.08,1662584,0
2017-08-21,30.02,30.29,29.9,30.14,1447518,0
2017-08-22,30.21,30.47,30.09,30.42,932893,0
2017-08-23,30.24,30.725,30.11,30.51,744240,0
2017-08-24,30.62,30.95,30.58,30.8,854224,0
2017-08-25,30.77,31.13,30.63,30.84,1037050,0
2017-08-28,30.9,31.04,30.78,31.04,1185105,0
2017-08-29,30.75,31.04,30.71,30.98,1626689,0
2017-08-30,30.95,31.27,30.81,31.22,695054,0
2017-08-31,31.31,31.97,31.26,31.92,1360404,0
2017-09-01,31.96,32.26,31.78,32.19,1121019,0
2017-09-05,32.1,32.13,31.42,31.71,2043340,0
2017-09-06,31.79,31.91,30.98,31.05,1688322,0
2017-09-07,31.16,31.65,30.64,30.66,1471378,0
2017-09-08,30.69,30.93,30.365,30.74,2451225,0
2017-09-11,30.98,31.84,30.9036,31.79,2518063,0
2017-09-12,31.76,31.97,31.48,31.94,1102472,0
2017-09-13,31.88,31.98,31.52,31.61,776796,0
2017-09-14,31.47,32.225,31.19,32.06,1680513,0
2017-09-15,31.87,32.67,31.82,32.63,2648991,0
2017-09-18,32.69,33.16,32.67,33.05,1364249,0
2017-09-19,33.11,33.36,32.79,32.98,1346368,0
2017-09-20,32.98,33.255,32.75,33.2,1462725,0
2017-09-21,33.19,33.35,32.81,32.88,870179,0
2017-09-22,32.82,33.03,32.665,32.97,750482,0
2017-09-25,32.9,33,32.64,32.85,871569,0
2017-09-26,32.88,33.67,32.86,33.22,1985839,0
2017-09-27,33.37,33.69,33.2,33.6,1316638,0
2017-09-28,33.59,33.89,33.4177,33.76,1467715,0
2017-09-29,33.78,33.89,33.48,33.79,1024887,0
2017-10-02,33.8,33.985,33.77,33.95,1051161,0
2017-10-03,33.96,34.235,33.77,34.1,1324468,0
2017-10-04,34.11,34.3,33.7,33.72,1417668,0
2017-10-05,33.76,33.86,33.4,33.67,914892,0
2017-10-06,33.585,33.74,33.12,33.42,1550045,0
2017-10-09,33.41,33.43,33.05,33.16,595672,0
2017-10-10,33.28,33.43,32.92,33.07,889438,0
2017-10-11,33.1,33.21,32.5891,32.69,1294448,0
2017-10-12,32.62,32.69,32.4808,32.63,988488,0
2017-10-13,32.79,33.36,32.79,33.21,826200,0
2017-10-16,33.29,33.4,32.765,32.97,879798,0
2017-10-17,32.93,32.95,32.035,32.11,1170022,0
2017-10-18,32.16,32.31,31.766,32.22,1382781,0
2017-10-19,32,32.32,31.92,32.31,550367,0
2017-10-20,32.44,32.58,32.17,32.54,562509,0
2017-10-23,32.48,32.615,32.13,32.2,795724,0
2017-10-24,32.28,32.65,32.14,32.56,712802,0
2017-10-25,32.52,32.79,32.24,32.59,1115330,0
2017-10-26,32.72,32.75,32.42,32.57,971020,0
2017-10-27,32.67,33.52,32.6,33.51,1796415,0
2017-10-30,33.28,33.95,33.09,33.87,2471579,0
2017-10-31,33.87,33.9,33.1,33.45,1563566,0
2017-11-01,33.59,33.6,32.84,33.29,2116689,0
2017-11-02,34.77,38.08,34.74,37.06,5397807,0
2017-11-03,37.15,37.29,35.87,36.09,2264834,0
2017-11-06,36.08,36.18,35.43,35.53,2100463,0
2017-11-07,35.35,35.51,34.51,34.62,1690904,0
2017-11-08,34.5,35.8,34.37,35.64,1684602,0
2017-11-09,34.88,35.98,34.81,35.26,1444441,0
2017-11-10,35.09,35.645,35.01,35.35,803682,0
