Date,Open,High,Low,Close,Volume,OpenInt
2007-08-02,14,14,14,14,0,0
2007-08-03,13.5,13.75,11.86,11.86,2263471,0
2007-08-06,12.1,12.5,12,12.4,199639,0
2007-08-07,12.1,12.85,12,12.74,172170,0
2007-08-08,13,13.7,12.61,13.34,326709,0
2007-08-09,12.5,14.24,12.5,13.8,145118,0
2007-08-10,13.02,13.64,13,13.22,109465,0
2007-08-13,13.57,13.75,13.26,13.38,66329,0
2007-08-14,13.72,14.11,13.25,13.78,130909,0
2007-08-15,13.51,13.7,12.01,12.09,41755,0
2007-08-16,12.2,12.44,11.54,11.65,43882,0
2007-08-17,11.04,12.22,11.04,11.99,148343,0
2007-08-20,12,12.01,11.75,11.85,24250,0
2007-08-21,11.85,13.75,11.85,13.75,98551,0
2007-08-22,14.22,14.22,13.29,13.72,43465,0
2007-08-23,13.88,14.1,13.51,14.1,41644,0
2007-08-24,14.1,14.16,13.67,14.16,11645,0
2007-08-27,14,14,13.83,13.83,1200,0
2007-08-28,14,14,13.36,13.36,102479,0
2007-08-29,13.55,13.85,12.75,13.3,80877,0
2007-08-30,13,14.19,13,14.19,96779,0
2007-08-31,14.19,14.19,14.02,14.18,3221,0
2007-09-04,14.11,15.49,14.11,15.49,56891,0
2007-09-05,15.49,15.49,13.77,14.3,43312,0
2007-09-06,14.46,14.46,13.85,14,6070,0
2007-09-07,13.76,13.79,13.4,13.4,6513,0
2007-09-10,13.36,13.4,13.08,13.26,2180,0
2007-09-11,13.17,13.99,13,13.21,12568,0
2007-09-12,14.23,14.31,13.5,14.31,32067,0
2007-09-13,14.36,14.5,14.31,14.5,4578,0
2007-09-14,14.2,14.84,14.02,14.35,8900,0
2007-09-17,14.84,15.22,14.28,15.09,65675,0
2007-09-18,15.15,15.15,14.65,14.83,28309,0
2007-09-19,15,15,14.37,14.85,18593,0
2007-09-20,14.85,15.6,14.73,15.13,19709,0
2007-09-21,14.81,15.5,14.81,15.5,16905,0
2007-09-24,15.68,15.76,15,15.01,7929,0
2007-09-25,14.98,15.05,14.51,14.65,25473,0
2007-09-26,14.77,15.21,14.77,15.14,5450,0
2007-09-27,15.49,15.49,14.2,14.75,81830,0
2007-09-28,14.58,15.99,14,15,421405,0
2007-10-01,14.6,15.48,14.5,15.04,26767,0
2007-10-02,14.83,16.25,14.8,16.25,16436,0
2007-10-03,16.12,18.1,15.01,16.91,94746,0
2007-10-04,17.23,18.9,16.57,17.02,73254,0
2007-10-05,17.25,18.37,16.5,16.55,41036,0
2007-10-08,17,17.01,16.35,16.5,10316,0
2007-10-09,16.7,16.72,15.69,16.27,18168,0
2007-10-10,16.4,16.7,16.37,16.65,64488,0
2007-10-11,16.5,16.87,16.3,16.42,192769,0
2007-10-12,16.3,16.3,15.36,15.71,22912,0
2007-10-15,15.87,15.87,15.03,15.54,19360,0
2007-10-16,15.48,16.37,15.48,16.3,69244,0
2007-10-17,16.45,16.52,16.23,16.52,17441,0
2007-10-18,16.49,16.57,16.13,16.57,15739,0
2007-10-19,16.55,16.61,16.32,16.34,29984,0
2007-10-22,16.11,16.4,15.9,15.96,9079,0
2007-10-23,16.22,17.09,15.87,16.96,13994,0
2007-10-24,16.78,17.22,16.61,16.61,12146,0
2007-10-25,16.68,16.7,16.1,16.23,53445,0
2007-10-26,16.68,17.22,16.45,17.13,10384,0
2007-10-29,17.04,17.35,16.58,17.3,8964,0
2007-10-30,17.31,17.86,16.74,17.31,17455,0
2007-10-31,17.5,19.97,17.41,19.14,76052,0
2007-11-01,18.4,19.75,18.08,18.74,104141,0
2007-11-02,19.12,19.2,18.2,18.37,70862,0
2007-11-05,18.14,19.01,18.02,18.31,121577,0
2007-11-06,18,19.01,17.75,18.41,35893,0
2007-11-07,18.19,19.15,17.87,18.11,134335,0
2007-11-08,18.09,18.51,17.82,18.49,19688,0
2007-11-09,18,18.62,17.06,18.34,20748,0
2007-11-12,18.73,18.89,18.28,18.62,21421,0
2007-11-13,19.22,19.64,18.6,19.6,17374,0
2007-11-14,19.5,19.5,18.54,18.82,12757,0
2007-11-15,19.14,19.55,18.11,18.44,124409,0
2007-11-16,18.59,18.85,17.73,18.53,29214,0
2007-11-19,18.51,18.66,17.86,18.44,7643,0
2007-11-20,18.48,18.5,17.9,18.36,69609,0
2007-11-21,17.93,18.25,17.8,18.14,65259,0
2007-11-23,17.99,18.48,17.64,17.68,6602,0
2007-11-26,17.67,18.06,16.55,17.42,20849,0
2007-11-27,16.97,17.41,16.95,17,17843,0
2007-11-28,17.3,18.43,17.3,18.26,16056,0
2007-11-29,17.62,18.16,17.62,18.16,9944,0
2007-11-30,17.88,18.23,17.67,17.67,26363,0
2007-12-03,17.68,17.83,16.88,16.88,20811,0
2007-12-04,16.69,16.69,15.25,15.33,11423,0
2007-12-05,15.48,15.5,14.25,14.89,22939,0
2007-12-06,14.71,15.45,14.63,15.22,88157,0
2007-12-07,14.89,14.89,13.8,14.05,100518,0
2007-12-10,14.2,14.31,12.57,13.31,93327,0
2007-12-11,13.25,13.25,12.71,12.84,57814,0
2007-12-12,13,13.2,12.92,13.2,43215,0
2007-12-13,13.04,14.47,13.02,14.25,15374,0
2007-12-14,14.22,14.22,13.07,13.66,7768,0
2007-12-17,13.5,13.52,13.11,13.31,12941,0
2007-12-18,13.48,14.54,13.2,14.48,41673,0
2007-12-19,14.53,15,14.26,14.81,113859,0
2007-12-20,15.03,15.24,14.75,14.92,11111,0
2007-12-21,15.23,16.24,15.23,16.07,42250,0
2007-12-24,16.24,17,15.99,16.91,4753,0
2007-12-26,16.56,18.61,16.49,18.6,16013,0
2007-12-27,18.54,18.9,18.08,18.58,46536,0
2007-12-28,18.89,18.89,18,18.03,7305,0
2007-12-31,18.01,18.01,16.83,17.33,9733,0
2008-01-02,17.07,17.07,15.55,15.86,8007,0
2008-01-03,15.83,16.83,15.75,15.87,11084,0
2008-01-04,15.52,15.73,15.12,15.24,12394,0
2008-01-07,15.24,16.46,15.24,16.46,4511,0
2008-01-08,16.51,16.7,14.33,14.39,24279,0
2008-01-09,14.24,14.64,14.24,14.47,12271,0
2008-01-10,14.17,15.64,14.17,15.33,18180,0
2008-01-11,15.09,15.39,14.6,15.32,43382,0
2008-01-14,15.31,15.5,15.27,15.35,12411,0
2008-01-15,15.27,15.37,14.97,15.25,33423,0
2008-01-16,15.28,15.6,14.93,15.57,11695,0
2008-01-17,15.54,15.54,14.84,14.84,3022,0
2008-01-18,14.74,15.13,14.2,14.61,11756,0
2008-01-22,14.05,14.05,13.27,13.41,13108,0
2008-01-23,13.25,13.31,12.53,13.31,7241,0
2008-01-24,13.29,13.54,12.15,12.64,15868,0
2008-01-25,12.85,14.09,12.85,13.97,14722,0
2008-01-28,13.63,14.42,13.48,14.42,12689,0
2008-01-29,14.26,14.95,14.18,14.62,5391,0
2008-01-30,14.8,15.59,14.64,14.64,9951,0
2008-01-31,14.55,15.29,14.5,14.93,14169,0
2008-02-01,14.96,15,14.01,14.27,16413,0
2008-02-04,15.18,15.18,14.63,14.81,12785,0
2008-02-05,14.46,15.11,13.62,13.62,28550,0
2008-02-06,13.76,13.76,12.22,12.6,28849,0
2008-02-07,12.46,12.71,12.25,12.34,10357,0
2008-02-08,12.77,12.98,12.36,12.72,175423,0
2008-02-11,12.77,12.8,12.65,12.74,5720,0
2008-02-12,13,13.14,12.79,12.8,4835,0
2008-02-13,12.79,13.19,12.75,13.19,5702,0
2008-02-14,12.86,13.13,12.12,12.43,18692,0
2008-02-15,12.29,12.5,12.21,12.44,19079,0
2008-02-19,12.1,12.1,10.54,10.79,911328,0
2008-02-20,10.56,10.88,10.47,10.8,297072,0
2008-02-21,10.91,11.05,10.5,10.8,197030,0
2008-02-22,10.77,10.84,10.38,10.84,130155,0
2008-02-25,10.99,10.99,10.38,10.73,91033,0
2008-02-26,10.8,10.98,10.55,10.7,217385,0
2008-02-27,10.84,10.96,10.25,10.75,202039,0
2008-02-28,10.56,11.11,10.56,11.06,146265,0
2008-02-29,11.23,11.37,10.93,10.93,543618,0
2008-03-03,10.93,11.13,10.83,10.97,50526,0
2008-03-04,10.69,10.96,10.47,10.86,93406,0
2008-03-05,10.75,10.85,10.35,10.5,179507,0
2008-03-06,10.46,10.74,10.09,10.13,57933,0
2008-03-07,10,10.22,9.81,9.98,63514,0
2008-03-10,9.98,10.08,9.98,9.99,31474,0
2008-03-11,10.16,11.03,10.16,10.77,52569,0
2008-03-12,10.47,10.59,10.36,10.45,169876,0
2008-03-13,10.4,11,9.96,11,110872,0
2008-03-14,11,11,10.65,10.71,119997,0
2008-03-17,10.48,10.49,9.26,10.07,76899,0
2008-03-18,10.33,10.33,9.79,9.91,55392,0
2008-03-19,9.79,9.79,9.43,9.57,123186,0
2008-03-20,9.59,9.59,8.55,9.29,170428,0
2008-03-24,9.32,9.55,8.81,9.02,131149,0
2008-03-25,9.15,9.7,9.15,9.44,90434,0
2008-03-26,9.42,9.66,8.88,9.39,104654,0
2008-03-27,9.38,9.67,9.2,9.48,98241,0
2008-03-28,9.52,9.57,9.11,9.33,35575,0
2008-03-31,9.4,9.93,9.01,9.76,151105,0
2008-04-01,9.89,9.89,9.08,9.53,184150,0
2008-04-02,9.57,9.57,8.98,9.12,44148,0
2008-04-03,9.09,9.24,8.9,9.02,88928,0
2008-04-04,9.06,9.29,8.95,9.29,147221,0
2008-04-07,9.06,9.48,8.99,9.06,177512,0
2008-04-08,9.1,9.37,8.74,8.84,181731,0
2008-04-09,8.88,9.42,8.88,9.19,298093,0
2008-04-10,9.16,9.66,8.99,9.6,93030,0
2008-04-11,9.4,9.7,9.21,9.43,96815,0
2008-04-14,9.46,9.63,9.32,9.42,68079,0
2008-04-15,9.48,9.54,9.11,9.23,103313,0
2008-04-16,9.31,9.48,9,9.17,58002,0
2008-04-17,9.25,9.25,8.99,9,131334,0
2008-04-18,9.03,9.92,9.02,9.92,78062,0
2008-04-21,9.86,10,9.6,9.98,96638,0
2008-04-22,9.95,10,9.23,9.99,56540,0
2008-04-23,10,10,9.82,10,32679,0
2008-04-24,10.01,10.59,9.77,10.47,31739,0
2008-04-25,10.52,10.52,10.05,10.47,20960,0
2008-04-28,10.44,11.04,10.44,10.85,37493,0
2008-04-29,10.79,10.91,10.7,10.91,28916,0
2008-04-30,10.9,11.14,10.88,11.09,151789,0
2008-05-01,11.1,11.52,10.11,11.52,58854,0
2008-05-02,11.37,11.96,11.01,11.45,103632,0
2008-05-05,11.5,11.81,11.43,11.66,81861,0
2008-05-06,11.61,12.02,11.59,11.85,74898,0
2008-05-07,11.82,11.99,11.57,11.6,132553,0
2008-05-08,11.6,11.8,11.29,11.41,98054,0
2008-05-09,11.36,11.36,10.96,11.03,27066,0
2008-05-12,11.08,11.41,10.98,11.29,93511,0
2008-05-13,11.32,11.47,11.3,11.44,80154,0
2008-05-14,11.48,11.48,11.23,11.29,51797,0
2008-05-15,11.32,11.78,11.13,11.54,90617,0
2008-05-16,11.61,11.81,11.21,11.45,80060,0
2008-05-19,11.42,12.05,11.17,11.62,68226,0
2008-05-20,11.66,12.1,11.63,11.98,118564,0
2008-05-21,10.3,10.88,9.54,10.45,453954,0
2008-05-22,10.51,10.72,10.02,10.54,79918,0
2008-05-23,10.21,10.26,9.71,10.02,116392,0
2008-05-27,10.07,10.15,9.81,10.15,77751,0
2008-05-28,10.18,10.2,10.01,10.19,52192,0
2008-05-29,10.18,10.43,9.9,10.19,94248,0
2008-05-30,10.1,10.3,10,10.1,154411,0
2008-06-02,10.06,10.17,9.95,10.15,78103,0
2008-06-03,10.19,10.28,10.06,10.19,72670,0
2008-06-04,10.17,10.18,10,10.03,91872,0
2008-06-05,9.99,10.05,9.93,10.01,79087,0
2008-06-06,9.99,10.06,9.86,9.89,54955,0
2008-06-09,10,10.01,9.94,9.95,48556,0
2008-06-10,9.86,10.24,9.86,10.22,63151,0
2008-06-11,10.18,10.23,10.01,10.04,51223,0
2008-06-12,10.12,10.12,10.05,10.05,19223,0
2008-06-13,10.08,10.2,9.96,10.17,66597,0
2008-06-16,10.15,10.61,10.08,10.57,89744,0
2008-06-17,10.56,10.64,10.36,10.47,88395,0
2008-06-18,10.41,10.57,10.35,10.37,28854,0
2008-06-19,10.33,10.47,10.33,10.4,71534,0
2008-06-20,10.32,10.5,10.23,10.38,64721,0
2008-06-23,10.39,10.61,10.39,10.51,136356,0
2008-06-24,10.41,10.5,10.36,10.41,13732,0
2008-06-25,10.46,10.65,10.31,10.6,187206,0
2008-06-26,10.48,10.62,10.35,10.46,80606,0
2008-06-27,10.5,10.5,10.03,10.25,475695,0
2008-06-30,10.15,10.26,9.9,10.13,96601,0
2008-07-01,10.15,10.24,10.05,10.18,70309,0
2008-07-02,10.15,10.42,10.1,10.19,68280,0
2008-07-03,10.22,10.31,10.14,10.17,56997,0
2008-07-07,8.65,8.65,7.05,7.24,813568,0
2008-07-08,7.25,7.83,7.25,7.52,274948,0
2008-07-09,7.51,7.51,7.08,7.12,189613,0
2008-07-10,7.12,7.22,6.9,7.21,59287,0
2008-07-11,7.08,7.41,6.86,7.39,111836,0
2008-07-14,7.52,7.52,7.06,7.21,48443,0
2008-07-15,7.14,7.14,6.85,6.89,96548,0
2008-07-16,6.95,7.19,6.88,7.14,67780,0
2008-07-17,7.22,7.83,6.7,7,155117,0
2008-07-18,6.55,6.64,6.1,6.5,419742,0
2008-07-21,6.5,6.54,6.42,6.44,93084,0
2008-07-22,6.42,6.42,6.1,6.25,87911,0
2008-07-23,6.27,6.54,6.26,6.38,133417,0
2008-07-24,6.41,6.64,6.31,6.49,70558,0
2008-07-25,6.56,6.64,6.44,6.52,76666,0
2008-07-28,6.45,6.62,6.45,6.6,62655,0
2008-07-29,6.64,6.94,6.36,6.94,107213,0
2008-07-30,6.82,7.06,6.77,6.93,69639,0
2008-07-31,6.15,6.61,6,6.53,256565,0
2008-08-01,6.62,6.97,6.53,6.96,221787,0
2008-08-04,6.97,7.32,6.85,7.21,144809,0
2008-08-05,7.28,7.49,7,7.34,44214,0
2008-08-06,7.07,7.3,6.98,7.27,107516,0
2008-08-07,7.26,7.47,7.25,7.29,95660,0
2008-08-08,7.35,7.48,6.8,7.21,189145,0
2008-08-11,7.24,7.48,7.21,7.48,163856,0
2008-08-12,7.5,7.5,7.19,7.3,72199,0
2008-08-13,7.3,7.44,7.12,7.3,183841,0
2008-08-14,7.29,7.59,7.29,7.55,106302,0
2008-08-15,7.65,7.91,7.32,7.74,78583,0
2008-08-18,7.79,8,7.61,7.96,54634,0
2008-08-19,7.88,7.95,7.65,7.8,100534,0
2008-08-20,7.75,7.75,7.12,7.53,83661,0
2008-08-21,7.43,7.64,7.34,7.53,51201,0
2008-08-22,7.52,7.58,7.35,7.5,58552,0
2008-08-25,7.43,7.6,7.21,7.44,80477,0
2008-08-26,7.39,7.57,7.25,7.45,68338,0
2008-08-27,7.43,7.77,7.39,7.53,119545,0
2008-08-28,7.54,7.7,7.2,7.62,65068,0
2008-08-29,7.59,7.59,7.24,7.31,36864,0
2008-09-02,7.43,7.51,7.3,7.45,50906,0
2008-09-03,7.41,7.41,7.22,7.38,60888,0
2008-09-04,7.45,7.5,7.29,7.38,58710,0
2008-09-05,7.32,7.55,7.23,7.32,52664,0
2008-09-08,7.48,7.49,7.2,7.28,26166,0
2008-09-09,7.26,7.38,6.78,7.09,72194,0
2008-09-10,7.1,7.16,7.01,7.09,69697,0
2008-09-11,7,7.51,6.95,7.38,137861,0
2008-09-12,7.29,7.31,7.03,7.26,58777,0
2008-09-15,7.25,7.25,6.91,6.95,107055,0
2008-09-16,6.82,6.9,6.65,6.71,56312,0
2008-09-17,6.62,6.75,6.01,6.15,62621,0
2008-09-18,5.88,6.08,5.75,6.08,168750,0
2008-09-19,6.09,7.2,5.96,7.2,281305,0
2008-09-22,7.17,7.2,6.77,6.96,95419,0
2008-09-23,6.89,7.11,6.89,7,54763,0
2008-09-24,6.94,7.01,6.83,6.92,18313,0
2008-09-25,6.88,7.01,6.85,6.95,33001,0
2008-09-26,6.83,7.22,6.73,6.85,21183,0
2008-09-29,6.73,7.2,5,6.69,47778,0
2008-09-30,6.77,6.77,6.09,6.51,68061,0
2008-10-01,6.44,6.63,5.87,6.21,28448,0
2008-10-02,6.12,6.42,5.78,5.89,61855,0
2008-10-03,6.61,6.61,5.63,5.63,47554,0
2008-10-06,5.62,5.7,5.15,5.46,33940,0
2008-10-07,5.54,5.54,4.98,5.2,30380,0
2008-10-08,5.07,5.35,4.88,5.18,63673,0
2008-10-09,5.28,5.29,4.87,4.97,36296,0
2008-10-10,4.88,5.48,4.82,5.3,38873,0
2008-10-13,5.5,5.67,5.11,5.12,86572,0
2008-10-14,5.29,5.29,4.62,4.74,28247,0
2008-10-15,4.67,4.75,4.56,4.56,21813,0
2008-10-16,4.53,4.8,4.52,4.75,27582,0
2008-10-17,4.66,4.79,4.45,4.55,102172,0
2008-10-20,4.6,4.66,4.53,4.66,25254,0
2008-10-21,4.58,4.7,4.46,4.63,26026,0
2008-10-22,4.59,4.59,4.39,4.39,18621,0
2008-10-23,4.4,4.47,4.12,4.28,17344,0
2008-10-24,4.01,4.4,4,4.26,77681,0
2008-10-27,4.21,4.3,4.15,4.21,58769,0
2008-10-28,4.32,4.52,4.18,4.51,132813,0
2008-10-29,4.6,4.63,4.28,4.35,72404,0
2008-10-30,4.5,5.25,4.5,5.24,171774,0
2008-10-31,5.17,5.76,4.86,5.51,63899,0
2008-11-03,5.45,5.72,5.1,5.12,81802,0
2008-11-04,5.33,5.48,4.99,5.26,107589,0
2008-11-05,5.23,5.23,4.93,4.94,33980,0
2008-11-06,4.9,5.21,4.9,4.91,52184,0
2008-11-07,4.98,5.17,4.94,5.07,48154,0
2008-11-10,5.19,5.51,5.16,5.48,479099,0
2008-11-11,5.3,5.47,5,5.28,77431,0
2008-11-12,5.18,5.22,5.01,5.11,50265,0
2008-11-13,5.13,5.49,5.05,5.49,104468,0
2008-11-14,5.38,5.45,5,5.24,97513,0
2008-11-17,5.21,5.23,4.99,5.07,106897,0
2008-11-18,5.13,5.13,4.72,4.75,61726,0
2008-11-19,4.75,4.75,4.41,4.47,45140,0
2008-11-20,4.45,4.45,4.17,4.33,130769,0
2008-11-21,4.35,4.64,4.1,4.57,116288,0
2008-11-24,4.4,4.89,4.08,4.68,229140,0
2008-11-25,4.74,4.77,4.38,4.7,83783,0
2008-11-26,4.6,5,4.35,5,104908,0
2008-11-28,4.8,4.97,4.73,4.96,25251,0
2008-12-01,4.83,4.97,4.48,4.56,45909,0
2008-12-02,4.6,4.65,4.35,4.4,163409,0
2008-12-03,4.27,4.89,4.27,4.77,82308,0
2008-12-04,4.69,5,4.35,4.51,131712,0
2008-12-05,4.44,4.5,4.29,4.5,105492,0
2008-12-08,4.55,4.77,4.35,4.55,203054,0
2008-12-09,4.47,4.75,4.22,4.3,226160,0
2008-12-10,4.28,4.63,4.1,4.4,107103,0
2008-12-11,4.31,4.64,4.23,4.45,105487,0
2008-12-12,4.38,4.75,4.23,4.75,128597,0
2008-12-15,4.7,4.72,4.32,4.49,56952,0
2008-12-16,4.5,5,4.48,5,118848,0
2008-12-17,4.93,5.33,4.93,5.25,84667,0
2008-12-18,5.24,5.33,5.11,5.29,40029,0
2008-12-19,5.5,5.7,5.14,5.49,83759,0
2008-12-22,5.5,5.73,5.46,5.68,40348,0
2008-12-23,5.7,5.82,5.41,5.52,54411,0
2008-12-24,5.47,5.61,5.47,5.61,2815,0
2008-12-26,5.61,5.69,5.49,5.62,7194,0
2008-12-29,5.62,5.71,5.33,5.39,73814,0
2008-12-30,5.46,5.61,5.11,5.31,45537,0
2008-12-31,5.33,5.65,5.32,5.64,76439,0
2009-01-02,5.65,5.87,5.61,5.72,21207,0
2009-01-05,5.7,5.89,5.66,5.82,23599,0
2009-01-06,5.87,6,5.57,5.96,28701,0
2009-01-07,5.86,5.95,5.64,5.73,58560,0
2009-01-08,5.7,5.94,5.49,5.9,36250,0
2009-01-09,5.88,5.88,5.78,5.78,12745,0
2009-01-12,5.77,5.79,5.51,5.57,24972,0
2009-01-13,5.55,5.64,5.28,5.4,23159,0
2009-01-14,5.32,5.37,5.07,5.2,43673,0
2009-01-15,5.18,5.54,5,5.27,67564,0
2009-01-16,5.38,5.63,5.33,5.63,43764,0
2009-01-20,5.58,5.79,5.4,5.53,140842,0
2009-01-21,5.57,6.03,5.52,6,42260,0
2009-01-22,6,6,5.72,5.94,45700,0
2009-01-23,5.81,6.14,5.68,6.05,53318,0
2009-01-26,6.04,6.41,5.81,6.41,69852,0
2009-01-27,6.41,6.45,6.12,6.14,66538,0
2009-01-28,6.19,6.4,5.9,6.4,24098,0
2009-01-29,6.78,7.36,6.78,7.35,170371,0
2009-01-30,7.5,7.75,7.46,7.55,143438,0
2009-02-02,7.5,7.7,7.46,7.5,457126,0
2009-02-03,7.38,7.6,7.21,7.48,86573,0
2009-02-04,7.44,7.49,7.26,7.43,202293,0
2009-02-05,7.37,7.45,7.04,7.25,138023,0
2009-02-06,7.1,7.32,6.81,7.07,139036,0
2009-02-09,7.03,7.1,6.89,7,70380,0
2009-02-10,7,7,6.71,6.85,70466,0
2009-02-11,6.85,7.04,6.65,7,57541,0
2009-02-12,7,7.1,6.81,7.01,67792,0
2009-02-13,7,7.12,6.86,7.02,145219,0
2009-02-17,6.8,7.08,6.8,6.97,135018,0
2009-02-18,7,7.21,6.8,7.02,60553,0
2009-02-19,7.09,7.17,6.9,7,80417,0
2009-02-20,6.96,7.07,6.69,6.95,51710,0
2009-02-23,6.92,6.94,6.5,6.66,32419,0
2009-02-24,6.71,6.76,6.41,6.7,71687,0
2009-02-25,6.63,6.63,6.35,6.43,90941,0
2009-02-26,6.45,6.5,5.86,6.29,116897,0
2009-02-27,5.91,6.35,5.87,6.13,205927,0
2009-03-02,5.99,6.54,5.86,6.03,110446,0
2009-03-03,6.03,6.25,6,6.14,117635,0
2009-03-04,6.18,6.29,5.99,6.09,149095,0
2009-03-05,6,6.13,5.67,5.7,63402,0
2009-03-06,5.73,5.75,5.41,5.75,166888,0
2009-03-09,5.72,5.75,5.5,5.58,130993,0
2009-03-10,5.66,5.91,5.53,5.74,54813,0
2009-03-11,5.75,5.88,5.55,5.79,80461,0
2009-03-12,5.79,6.01,5.71,5.97,91425,0
2009-03-13,5.9,6.28,5.9,6.24,41977,0
2009-03-16,6.26,6.43,6.01,6.09,48854,0
2009-03-17,6.09,6.44,5.98,6.44,40732,0
2009-03-18,6.43,6.71,6.3,6.6,26478,0
2009-03-19,6.69,6.79,6.6,6.78,23628,0
2009-03-20,6.79,6.79,6.12,6.3,66139,0
2009-03-23,6.41,6.78,6.25,6.77,27816,0
2009-03-24,6.71,6.76,6.51,6.51,49345,0
2009-03-25,6.57,6.57,5.9,6.24,48676,0
2009-03-26,6.27,6.45,6.02,6.44,44628,0
2009-03-27,6.33,6.33,5.98,6.01,41863,0
2009-03-30,5.88,5.91,5.76,5.86,34549,0
2009-03-31,5.93,6.32,5.75,6.2,46883,0
2009-04-01,6.13,6.84,6.04,6.84,52561,0
2009-04-02,6.96,7.42,6.67,6.8,89615,0
2009-04-03,6.81,6.98,6.66,6.98,33555,0
2009-04-06,6.82,6.83,6.68,6.78,33726,0
2009-04-07,6.73,6.85,6.6,6.63,19620,0
2009-04-08,6.7,6.78,6.58,6.78,22020,0
2009-04-09,6.92,6.98,6.76,6.87,59969,0
2009-04-13,6.96,7.14,6.56,6.98,49829,0
2009-04-14,6.88,6.98,6.65,6.86,26375,0
2009-04-15,6.85,6.96,6.62,6.9,38786,0
2009-04-16,6.96,6.96,6.69,6.92,56282,0
2009-04-17,6.92,7.03,6.72,7,67305,0
2009-04-20,6.87,7.19,6.7,6.8,56156,0
2009-04-21,6.76,7,6.57,6.98,39807,0
2009-04-22,6.96,7.01,6.59,6.88,82506,0
2009-04-23,6.9,6.9,6.6,6.6,38769,0
2009-04-24,6.63,6.97,6.48,6.74,61758,0
2009-04-27,6.61,6.76,6.31,6.59,61102,0
2009-04-28,6.56,6.71,6.43,6.56,34293,0
2009-04-29,6.61,6.73,6.43,6.56,46324,0
2009-04-30,6.58,6.58,6.29,6.39,138469,0
2009-05-01,6.38,6.9,6.18,6.67,88753,0
2009-05-04,6.7,7.09,6.65,6.91,200846,0
2009-05-05,6.86,7.01,6.75,6.91,89842,0
2009-05-06,6.94,7.1,6.85,6.95,50204,0
2009-05-07,7.05,7.16,6.91,7.16,67702,0
2009-05-08,7.22,7.4,6.95,7.15,148423,0
2009-05-11,7.08,7.13,6.68,7,78531,0
2009-05-12,7.05,7.05,6.6,6.89,31169,0
2009-05-13,6.79,6.88,6.5,6.73,39624,0
2009-05-14,6.77,7.24,6.77,7.02,146971,0
2009-05-15,7.03,7.07,6.82,6.93,73704,0
2009-05-18,6.78,7.05,6.66,6.98,569436,0
2009-05-19,6.84,7.15,6.84,7.15,291577,0
2009-05-20,7.21,7.38,7.06,7.27,107407,0
2009-05-21,7.23,7.3,7,7.11,250084,0
2009-05-22,7.12,7.17,6.98,7.09,119621,0
2009-05-26,6.97,7.35,6.96,7.1,169855,0
2009-05-27,7.05,7.07,6.92,6.98,190736,0
2009-05-28,6.95,7.1,6.83,7.03,106287,0
2009-05-29,7.05,7.25,7,7.06,146075,0
2009-06-01,7.23,7.33,7.07,7.22,560828,0
2009-06-02,7.2,7.29,7.13,7.17,128938,0
2009-06-03,7.19,7.48,7.07,7.2,404816,0
2009-06-04,7.25,7.38,7.18,7.32,144460,0
2009-06-05,7.3,7.45,7.21,7.28,89634,0
2009-06-08,7.21,7.32,7.12,7.18,120590,0
2009-06-09,7.21,7.39,7.18,7.25,119791,0
2009-06-10,7.31,7.41,7.13,7.23,118831,0
2009-06-11,7.22,7.44,7.22,7.32,43489,0
2009-06-12,7.2,7.34,7.2,7.33,49287,0
2009-06-15,7.32,7.38,7.18,7.36,59242,0
2009-06-16,7.36,7.44,7.23,7.26,152034,0
2009-06-17,7.28,7.43,7.25,7.32,71985,0
2009-06-18,7.32,7.58,7.31,7.55,64935,0
2009-06-19,7.62,7.84,7.61,7.82,106228,0
2009-06-22,7.71,7.73,7.42,7.46,66783,0
2009-06-23,7.41,7.5,7.24,7.36,33483,0
2009-06-24,7.43,7.48,7.27,7.41,37459,0
2009-06-25,7.39,7.66,7.22,7.66,131699,0
2009-06-26,7.61,8.22,7.61,8.22,1120845,0
2009-06-29,7.81,8.5,7.81,8,235286,0
2009-06-30,8.04,8.2,7.97,8.03,137894,0
2009-07-01,8.09,8.33,7.79,8.09,62605,0
2009-07-02,8.03,8.05,7.73,7.87,37559,0
2009-07-06,7.87,7.98,7.58,7.92,32038,0
2009-07-07,7.91,8.21,7.86,7.91,48682,0
2009-07-08,7.96,7.96,7.64,7.69,39507,0
2009-07-09,7.7,8.02,7.58,7.83,57571,0
2009-07-10,7.82,8.32,7.78,8.26,52832,0
2009-07-13,8.31,8.96,8.27,8.94,148032,0
2009-07-14,8.94,9.29,8.93,9.06,112265,0
2009-07-15,9.16,9.41,9.08,9.19,101317,0
2009-07-16,9.09,9.24,8.91,9.23,54846,0
2009-07-17,9.24,9.49,9.13,9.29,61101,0
2009-07-20,9.29,9.31,8.95,9.05,38193,0
2009-07-21,9.04,9.19,8.8,9.08,43565,0
2009-07-22,9.08,9.12,9,9.1,40277,0
2009-07-23,9.05,9.37,8.97,9.1,75428,0
2009-07-24,9.07,9.34,9.02,9.29,32004,0
2009-07-27,9.14,9.5,9.01,9.46,33065,0
2009-07-28,9.39,9.74,9.09,9.71,40594,0
2009-07-29,9.47,9.63,9.34,9.34,19214,0
2009-07-30,9.4,9.4,8.52,8.87,61686,0
2009-07-31,8.96,9.43,8.85,9.32,76373,0
2009-08-03,9.4,10.15,9.4,10.01,111917,0
2009-08-04,9.91,9.94,9.66,9.82,56078,0
2009-08-05,9.88,9.88,9.34,9.54,69745,0
2009-08-06,9.54,9.57,8.99,9.19,48725,0
2009-08-07,9.3,9.76,9.3,9.68,56830,0
2009-08-10,9.61,9.7,9.5,9.61,48987,0
2009-08-11,9.54,9.69,9.27,9.37,41549,0
2009-08-12,9.35,9.8,9.25,9.67,47631,0
2009-08-13,9.7,9.8,9.6,9.73,25893,0
2009-08-14,9.81,9.81,9.58,9.73,32408,0
2009-08-17,9.62,9.7,9.35,9.46,122647,0
2009-08-18,9.57,10.1,8.98,10.06,71031,0
2009-08-19,10.09,10.15,9.83,10.11,59478,0
2009-08-20,10.06,10.21,9.96,10.2,34745,0
2009-08-21,10.25,10.45,10.19,10.43,62258,0
2009-08-24,10.32,10.64,9.85,10.09,135250,0
2009-08-25,10.07,10.24,10,10.16,92030,0
2009-08-26,10.12,10.26,10,10.24,48399,0
2009-08-27,10.23,10.29,9.86,10.03,55594,0
2009-08-28,10.11,10.25,9.95,10.15,32481,0
2009-08-31,10.06,10.16,9.92,10.06,63983,0
2009-09-01,10.05,10.29,9.88,9.98,62604,0
2009-09-02,9.95,10.05,9.9,9.95,67019,0
2009-09-03,9.97,10.04,9.86,9.99,26529,0
2009-09-04,10.19,10.2,9.9,10.04,49838,0
2009-09-08,9.98,10.05,9.49,9.57,59388,0
2009-09-09,9.45,9.97,9.19,9.89,65568,0
2009-09-10,9.91,10.1,9.46,9.95,372022,0
2009-09-11,9.99,10.13,9.94,10.07,62986,0
2009-09-14,9.99,10.09,9.6,9.8,67195,0
2009-09-15,9.76,9.78,9.5,9.58,34564,0
2009-09-16,9.63,9.78,9.56,9.76,79461,0
2009-09-17,9.75,10.02,9.72,9.77,23500,0
2009-09-18,9.77,9.87,9.69,9.8,73026,0
2009-09-21,9.69,9.87,9.55,9.78,24240,0
2009-09-22,9.78,9.8,9.7,9.74,21837,0
2009-09-23,9.51,9.85,9.51,9.7,139983,0
2009-09-24,9.72,9.75,9.56,9.66,30495,0
2009-09-25,9.65,9.77,9.05,9.49,584269,0
2009-09-28,9.49,9.6,9.45,9.49,118765,0
2009-09-29,9.52,9.62,9.48,9.48,76588,0
2009-09-30,9.48,9.64,9.41,9.49,52729,0
2009-10-01,9.49,9.49,8.91,9.36,90651,0
2009-10-02,9.25,9.47,9.09,9.39,70696,0
2009-10-05,9.39,9.6,9.15,9.57,249213,0
2009-10-06,9.63,9.84,9.55,9.73,35903,0
2009-10-07,9.72,9.91,9.56,9.88,24778,0
2009-10-08,9.89,10.19,9.19,10.08,101787,0
2009-10-09,10.06,10.43,9.96,10.41,62446,0
2009-10-12,10.45,10.45,9.95,10.09,19038,0
2009-10-13,10.05,10.22,9.83,10.01,47026,0
2009-10-14,10.13,10.28,9.41,10.26,29258,0
2009-10-15,10,10.35,9.98,10.32,32321,0
2009-10-16,10.23,10.69,10.2,10.54,41192,0
2009-10-19,10.57,10.6,10.28,10.32,28739,0
2009-10-20,10.35,10.35,9.88,10.17,40869,0
2009-10-21,10.18,10.47,9.99,10.26,47507,0
2009-10-22,10.28,10.62,9.87,10.43,73095,0
2009-10-23,10.42,10.42,9.87,9.92,227976,0
2009-10-26,9.9,10.02,9.22,9.3,29064,0
2009-10-27,9.3,9.3,8.87,8.98,90125,0
2009-10-28,8.98,9.04,8.78,9.04,44680,0
2009-10-29,9.07,9.26,9.02,9.17,27620,0
2009-10-30,9.12,9.17,8.93,8.98,51855,0
2009-11-02,9.05,9.15,8.92,9,22045,0
2009-11-03,8.98,9.15,8.98,9.06,14479,0
2009-11-04,9.07,9.33,8.66,8.66,32628,0
2009-11-05,8.74,9.12,8.6,9.11,24986,0
2009-11-06,9.04,9.47,8.95,9.22,11779,0
2009-11-09,9.3,9.82,9.3,9.81,27347,0
2009-11-10,9.82,9.83,8.77,8.88,133305,0
2009-11-11,8.96,9.18,8.76,9.05,20602,0
2009-11-12,9.02,9.12,8.58,8.65,32848,0
2009-11-13,8.65,9.14,8.58,9.06,34681,0
2009-11-16,9.14,9.72,9.14,9.72,28261,0
2009-11-17,9.64,9.64,9.15,9.26,55648,0
2009-11-18,9.28,9.3,8.86,9.25,31071,0
2009-11-19,9.17,9.27,8.97,9.12,32231,0
2009-11-20,9.05,9.29,9.04,9.2,24067,0
2009-11-23,9.32,9.46,8.96,9.42,22955,0
2009-11-24,9.45,9.47,8.95,9.14,36862,0
2009-11-25,9.2,9.45,9.01,9.14,23089,0
2009-11-27,8.9,9.37,8.9,9.06,19168,0
2009-11-30,9.03,9.03,8.51,8.77,47010,0
2009-12-01,8.85,9.15,8.78,9.03,62941,0
2009-12-02,9.01,9.39,9.01,9.35,25193,0
2009-12-03,9.35,9.35,8.99,9.09,21153,0
2009-12-04,9.25,9.44,9.12,9.43,19638,0
2009-12-07,9.4,9.45,9.18,9.36,15304,0
2009-12-08,9.1,9.45,9,9.12,66096,0
2009-12-09,9.08,9.1,8.9,8.99,35115,0
2009-12-10,9.04,9.04,8.93,9.01,33003,0
2009-12-11,9.07,9.08,8.91,8.99,51155,0
2009-12-14,9.03,9.03,8.84,8.86,16927,0
2009-12-15,8.84,9.02,8.84,8.96,29944,0
2009-12-16,9.04,9.06,8.78,8.81,30960,0
2009-12-17,8.8,9,8.71,8.72,16461,0
2009-12-18,8.8,8.85,8.5,8.68,100421,0
2009-12-21,8.7,8.97,8.51,8.69,45175,0
2009-12-22,8.68,8.87,8.52,8.85,491197,0
2009-12-23,8.91,9.11,8.75,9.03,161637,0
2009-12-24,9.05,9.13,8.92,8.98,69912,0
2009-12-28,8.9,9.19,8.9,9.16,125786,0
2009-12-29,9.18,9.62,9.15,9.22,145715,0
2009-12-30,9.25,9.46,9.25,9.39,109221,0
2009-12-31,9.39,9.57,8.98,9.06,134473,0
2010-01-04,9.21,9.39,9,9.05,163795,0
2010-01-05,9.05,9.13,8.96,9.01,90570,0
2010-01-06,9.01,9.13,9,9.03,37919,0
2010-01-07,8.97,9.12,8.97,9.05,16845,0
2010-01-08,8.66,9.14,8.66,9.06,67264,0
2010-01-11,9.07,9.14,9.01,9.06,24570,0
2010-01-12,9.01,9.15,8.99,9.09,34841,0
2010-01-13,9.14,9.45,9.01,9.3,51702,0
2010-01-14,9.25,9.29,8.99,9.21,155413,0
2010-01-15,9.25,9.25,9.03,9.21,78836,0
2010-01-19,9.21,9.63,9.08,9.52,127011,0
2010-01-20,9.48,9.48,9.1,9.35,88316,0
2010-01-21,9.37,9.75,9,9.02,143511,0
2010-01-22,9.04,9.12,8.7,8.81,100647,0
2010-01-25,8.87,8.92,8.66,8.76,55965,0
2010-01-26,8.73,8.85,8.66,8.79,56455,0
2010-01-27,8.78,9.02,8.78,9,44953,0
2010-01-28,9,9.09,8.76,8.81,43037,0
2010-01-29,8.86,8.92,8.82,8.91,43349,0
2010-02-01,8.96,9.03,8.76,8.99,79243,0
2010-02-02,9.13,9.14,8.77,8.82,83885,0
2010-02-03,8.82,8.93,8.59,8.64,92155,0
2010-02-04,8.61,8.61,8.11,8.23,81067,0
2010-02-05,8.22,8.4,8.22,8.29,40397,0
2010-02-08,8.29,8.29,8.13,8.19,53695,0
2010-02-09,8.24,8.28,8.16,8.22,22334,0
2010-02-10,8.23,8.26,8.08,8.16,24023,0
2010-02-11,8.16,8.26,8.13,8.24,28602,0
2010-02-12,8.18,8.53,8.18,8.52,30630,0
2010-02-16,8.58,8.58,8.29,8.37,25690,0
2010-02-17,8.4,8.41,8.29,8.41,46442,0
2010-02-18,8.38,8.5,8.34,8.5,50990,0
2010-02-19,8.51,8.55,8.33,8.47,38616,0
2010-02-22,8.5,8.65,8.39,8.58,71230,0
2010-02-23,8.55,8.66,8.35,8.62,56906,0
2010-02-24,8.61,8.94,8.52,8.92,40861,0
2010-02-25,8.8,9.01,8.6,9.01,24932,0
2010-02-26,8.99,9.11,8.77,9.1,57485,0
2010-03-01,9.16,9.52,9.06,9.52,93229,0
2010-03-02,9.51,9.85,9.49,9.84,49530,0
2010-03-03,9.88,9.88,9.56,9.59,40698,0
2010-03-04,9.63,9.77,9.61,9.77,14168,0
2010-03-05,9.76,9.91,9.73,9.89,40529,0
2010-03-08,9.86,9.94,9.84,9.86,17699,0
2010-03-09,9.8,9.88,9.72,9.83,22539,0
2010-03-10,9.8,9.98,9.8,9.9,23992,0
2010-03-11,9.83,10,9.82,9.99,59842,0
2010-03-12,9.99,9.99,9.85,9.95,18607,0
2010-03-15,9.97,9.97,9.66,9.86,22533,0
2010-03-16,9.9,9.98,9.69,9.95,20740,0
2010-03-17,9.94,10,9.9,9.97,19561,0
2010-03-18,9.99,9.99,9.83,9.87,10579,0
2010-03-19,9.92,9.98,9.79,9.95,40198,0
2010-03-22,9.87,9.99,9.87,9.99,11155,0
2010-03-23,9.96,10,9.89,9.98,40620,0
2010-03-24,9.87,10.07,9.81,9.81,43552,0
2010-03-25,9.85,9.9,9.33,9.39,33836,0
2010-03-26,9.42,9.97,9.42,9.62,37632,0
2010-03-29,9.62,9.94,9.55,9.91,52696,0
2010-03-30,9.95,9.99,9.79,9.94,25507,0
2010-03-31,9.89,10.5,9.89,10.31,99069,0
2010-04-01,10.31,10.46,10.04,10.3,46596,0
2010-04-05,10.3,10.75,10.19,10.71,152696,0
2010-04-06,10.55,10.69,10.38,10.63,29147,0
2010-04-07,10.59,10.74,10.48,10.72,42751,0
2010-04-08,10.66,10.73,10.49,10.7,35088,0
2010-04-09,10.67,10.7,10.51,10.68,17252,0
2010-04-12,10.65,10.8,10.59,10.64,18065,0
2010-04-13,10.59,10.86,10.59,10.85,14897,0
2010-04-14,10.84,11.33,10.72,11.33,28257,0
2010-04-15,11.29,11.45,10.65,11.31,20041,0
2010-04-16,11.28,11.39,11,11.36,36756,0
2010-04-19,11.29,11.32,11.16,11.27,27214,0
2010-04-20,11.27,11.38,11.11,11.29,26702,0
2010-04-21,11.27,11.27,10.98,11,61634,0
2010-04-22,10.99,11.24,10.71,11.23,64869,0
2010-04-23,11.06,11.31,11.06,11.22,23433,0
2010-04-26,11.18,11.29,11.11,11.17,18217,0
2010-04-27,11.1,11.3,10.91,10.93,28696,0
2010-04-28,11,11,10.8,10.92,16955,0
2010-04-29,10.95,10.99,10.91,10.94,41444,0
2010-04-30,10.9,10.9,10.27,10.28,39446,0
2010-05-03,10.28,10.6,10.13,10.36,49338,0
2010-05-04,10.22,10.29,9.82,10,60405,0
2010-05-05,9.88,10.01,9.81,9.81,43366,0
2010-05-06,9.83,9.94,9.4,9.41,45517,0
2010-05-07,9.4,9.61,9.08,9.25,49400,0
2010-05-10,9.39,9.76,9.39,9.67,139183,0
2010-05-11,9.64,9.69,9.52,9.58,30187,0
2010-05-12,9.61,9.96,9.61,9.93,68316,0
2010-05-13,9.94,10.8,9.85,10.01,110843,0
2010-05-14,10,10,9.56,9.62,57943,0
2010-05-17,9.7,9.7,9.42,9.62,95912,0
2010-05-18,9.7,9.7,9.26,9.36,55830,0
2010-05-19,9.42,9.42,9.05,9.2,47556,0
2010-05-20,9.11,9.18,8.62,8.77,80621,0
2010-05-21,8.63,8.91,8.54,8.69,67985,0
2010-05-24,8.66,8.94,8.45,8.56,63631,0
2010-05-25,8.4,8.5,8.18,8.21,40991,0
2010-05-26,8.24,8.38,8.09,8.12,32749,0
2010-05-27,8.28,8.65,8.17,8.64,100668,0
2010-05-28,8.64,8.7,8.61,8.64,104992,0
2010-06-01,8.57,8.82,8.5,8.51,141326,0
2010-06-02,8.52,8.72,8.5,8.7,111676,0
2010-06-03,8.66,9,8.66,8.9,57542,0
2010-06-04,8.68,9.15,8.68,8.9,558640,0
2010-06-07,8.92,9.05,8.83,8.9,241197,0
2010-06-08,8.89,8.97,8.68,8.83,112944,0
2010-06-09,8.94,8.98,8.79,8.81,123079,0
2010-06-10,8.98,9.24,8.91,9.22,100270,0
2010-06-11,9.18,9.4,9.13,9.4,32790,0
2010-06-14,9.4,9.4,9.23,9.29,34143,0
2010-06-15,9.31,9.58,9.16,9.55,76585,0
2010-06-16,9.45,9.45,9.05,9.16,147853,0
2010-06-17,9.17,9.28,9.03,9.13,161676,0
2010-06-18,9.2,9.24,9.1,9.22,63485,0
2010-06-21,9.36,9.39,9.17,9.23,34358,0
2010-06-22,9.29,9.41,9.26,9.34,101828,0
2010-06-23,9.36,9.48,9.32,9.37,32836,0
2010-06-24,9.31,9.34,9.16,9.18,52464,0
2010-06-25,9.25,9.66,9.18,9.49,235884,0
2010-06-28,9.5,9.58,9.32,9.48,37959,0
2010-06-29,9.4,9.42,9.36,9.4,86828,0
2010-06-30,9.42,9.47,9.3,9.33,158021,0
2010-07-01,9.32,9.32,9.08,9.11,38930,0
2010-07-02,9.16,9.2,9.08,9.08,68041,0
2010-07-06,9.23,9.43,9.15,9.2,68973,0
2010-07-07,9.26,9.61,9.2,9.52,56359,0
2010-07-08,9.62,9.87,9.46,9.58,40773,0
2010-07-09,9.55,9.68,9.29,9.49,35500,0
2010-07-12,9.45,9.5,9.38,9.4,28250,0
2010-07-13,9.44,9.84,9.31,9.81,42231,0
2010-07-14,9.75,10.04,9.75,10.02,21597,0
2010-07-15,10.04,10.08,9.85,9.97,54881,0
2010-07-16,9.87,9.99,9.68,9.71,50207,0
2010-07-19,9.7,9.88,9.65,9.83,11524,0
2010-07-20,9.69,10.1,9.69,10.01,31375,0
2010-07-21,10.04,10.11,10.04,10.05,44862,0
2010-07-22,10.21,10.74,9.98,10.69,49949,0
2010-07-23,10.68,11.01,10.64,10.69,79711,0
2010-07-26,10.78,11.03,10.55,11,56372,0
2010-07-27,11.11,11.2,10.84,11.09,88080,0
2010-07-28,11.1,11.13,10.79,10.89,43497,0
2010-07-29,11.01,11.01,10.33,10.62,148750,0
2010-07-30,10.55,10.67,10.49,10.66,265924,0
2010-08-02,10.76,10.85,10.11,10.25,77380,0
2010-08-03,10.18,10.23,10.03,10.07,58570,0
2010-08-04,9.94,10.09,9.82,10.03,104610,0
2010-08-05,9.94,9.99,9.7,9.71,538416,0
2010-08-06,9.61,9.7,9.23,9.56,80544,0
2010-08-09,9.59,9.7,9.48,9.54,35991,0
2010-08-10,9.46,9.46,9.02,9.18,97752,0
2010-08-11,9.03,9.1,8.9,9.07,76410,0
2010-08-12,8.96,9.08,8.92,8.98,44094,0
2010-08-13,8.93,8.96,8.76,8.8,22251,0
2010-08-16,8.76,8.82,8.49,8.64,43480,0
2010-08-17,8.69,8.73,8.64,8.68,103166,0
2010-08-18,8.68,8.9,8.55,8.68,111364,0
2010-08-19,8.65,8.7,8.16,8.34,65550,0
2010-08-20,8.29,8.52,8.29,8.51,39449,0
2010-08-23,8.56,8.66,8.5,8.5,79598,0
2010-08-24,8.41,8.51,8.24,8.25,69444,0
2010-08-25,8.22,8.37,8.12,8.35,81730,0
2010-08-26,8.36,8.66,8.36,8.56,47215,0
2010-08-27,8.66,9.19,8.53,9,110632,0
2010-08-30,8.99,9.05,8.8,8.82,52357,0
2010-08-31,8.78,8.98,8.57,8.8,70242,0
2010-09-01,8.97,9.14,8.97,9,67491,0
2010-09-02,9,9,8.64,8.72,23183,0
2010-09-03,8.8,8.98,8.67,8.96,17477,0
2010-09-07,8.95,8.95,8.62,8.66,24954,0
2010-09-08,8.71,8.92,8.55,8.62,56290,0
2010-09-09,8.68,8.72,8.5,8.65,22535,0
2010-09-10,8.59,8.68,8.4,8.47,39250,0
2010-09-13,8.57,8.9,8.52,8.88,41452,0
2010-09-14,8.85,8.89,8.83,8.83,23095,0
2010-09-15,8.78,8.85,8.76,8.82,36296,0
2010-09-16,8.91,8.95,8.7,8.7,112294,0
2010-09-17,8.7,8.71,8.55,8.56,116864,0
2010-09-20,8.54,8.7,8.43,8.7,70746,0
2010-09-21,8.67,8.69,8.54,8.58,47799,0
2010-09-22,8.57,8.8,8.45,8.47,18233,0
2010-09-23,8.4,8.51,8.39,8.39,43614,0
2010-09-24,8.42,8.51,8.37,8.51,707967,0
2010-09-27,8.93,9.46,8.51,9.43,807890,0
2010-09-28,9.45,9.76,9.35,9.74,676647,0
2010-09-29,9.74,10,9.7,9.93,448657,0
2010-09-30,10.03,10.04,9.61,9.69,87367,0
2010-10-01,9.8,9.88,9.63,9.81,31906,0
2010-10-04,9.83,9.86,9.57,9.72,67553,0
2010-10-05,9.84,10.15,9.79,10.09,227159,0
2010-10-06,10.14,10.26,10.05,10.2,125638,0
2010-10-07,10.24,10.24,9.96,10.13,75874,0
2010-10-08,10.1,10.24,10.02,10.23,80863,0
2010-10-11,10.19,10.5,10.18,10.39,194949,0
2010-10-12,10.4,10.54,10.27,10.47,86537,0
2010-10-13,10.49,10.74,10.44,10.68,73953,0
2010-10-14,10.64,10.79,10.61,10.77,36633,0
2010-10-15,10.83,11.3,10.82,11.11,189434,0
2010-10-18,11.16,11.38,11.09,11.38,174562,0
2010-10-19,11.32,11.85,11.32,11.82,168017,0
2010-10-20,11.84,12.15,11.8,12.11,145170,0
2010-10-21,12.2,12.2,12.05,12.17,100222,0
2010-10-22,12.15,12.28,12.04,12.25,86342,0
2010-10-25,12.28,12.5,12.26,12.47,58422,0
2010-10-26,12.42,12.49,12.38,12.49,70543,0
2010-10-27,12.44,12.62,12.27,12.61,119070,0
2010-10-28,12.64,13.75,12.64,13.58,267330,0
2010-10-29,13.6,14.36,13.6,14.26,173694,0
2010-11-01,14,14,12.57,13.01,653819,0
2010-11-02,13.05,13.52,12.92,13.32,140503,0
2010-11-03,13.32,13.48,13.11,13.3,40534,0
2010-11-04,13.45,13.82,13.32,13.6,192272,0
2010-11-05,13.57,13.57,13.17,13.39,84852,0
2010-11-08,13.31,13.51,13.23,13.32,35417,0
2010-11-09,13.27,13.47,13.13,13.13,76351,0
2010-11-10,13.15,13.36,12.99,13.32,78975,0
2010-11-11,13.17,13.68,13.17,13.51,71389,0
2010-11-12,13.35,13.42,13.01,13.24,41080,0
2010-11-15,13.26,13.49,13.11,13.35,75275,0
2010-11-16,13.22,13.54,12.96,13.1,155127,0
2010-11-17,13.13,13.26,12.89,12.95,63244,0
2010-11-18,13.09,13.29,13,13.14,77326,0
2010-11-19,13.11,13.48,12.99,13.42,59422,0
2010-11-22,13.33,13.87,13.07,13.76,84059,0
2010-11-23,13.67,13.78,13.42,13.52,52209,0
2010-11-24,13.58,13.86,13.51,13.75,105238,0
2010-11-26,13.61,13.67,13.38,13.64,20162,0
2010-11-29,13.6,13.77,13.38,13.75,57999,0
2010-11-30,13.6,13.8,13.4,13.64,438832,0
2010-12-01,13.82,14.3,13.76,14.18,251196,0
2010-12-02,14.15,14.27,13.97,14.16,126178,0
2010-12-03,14.03,14.49,14.03,14.42,109450,0
2010-12-06,14.44,14.84,14.16,14.76,189657,0
2010-12-07,14.84,14.85,14.5,14.74,81508,0
2010-12-08,14.78,15,14.69,14.87,72997,0
2010-12-09,14.89,15.5,14.8,15.08,86084,0
2010-12-10,15.05,15.25,14.94,15.25,58507,0
2010-12-13,15.27,15.64,15.14,15.38,74315,0
2010-12-14,15.47,15.5,14.94,15.47,36734,0
2010-12-15,15.47,16.23,15.26,15.72,104609,0
2010-12-16,16,16,15.37,15.65,82532,0
2010-12-17,15.63,15.63,14.94,15.14,74721,0
2010-12-20,15.22,15.87,14.46,15.78,111542,0
2010-12-21,15.9,16,15.77,15.83,106790,0
2010-12-22,15.82,15.99,15.67,15.7,36323,0
2010-12-23,15.7,15.75,15.56,15.66,39231,0
2010-12-27,15.41,15.69,15.11,15.22,40668,0
2010-12-28,15.28,15.56,15.05,15.4,48378,0
2010-12-29,15.4,15.4,15.27,15.38,71918,0
2010-12-30,15.4,16.5,15.17,16.23,184890,0
2010-12-31,16.4,16.82,16.26,16.36,107825,0
2011-01-03,16.48,17,16.42,16.84,72471,0
2011-01-04,16.75,16.93,16.03,16.48,123182,0
2011-01-05,16.08,16.91,15.92,16.21,221936,0
2011-01-06,16.19,16.58,16.08,16.4,93067,0
2011-01-07,16.57,17.17,16.45,17.17,112272,0
2011-01-10,17.13,17.39,17.01,17.27,70698,0
2011-01-11,17.29,17.44,17.23,17.39,105297,0
2011-01-12,17.67,17.67,17.24,17.55,128393,0
2011-01-13,17.65,17.69,17.3,17.62,50849,0
2011-01-14,17.65,17.65,16.91,17.55,95826,0
2011-01-18,17.7,17.72,17.2,17.64,159474,0
2011-01-19,17.63,17.63,17.33,17.4,79576,0
2011-01-20,17.36,17.39,16.98,16.98,102590,0
2011-01-21,16.82,17.02,16.75,16.96,45921,0
2011-01-24,17,17.29,16.9,17.1,90853,0
2011-01-25,16.98,17.16,16.87,17.15,66534,0
2011-01-26,17.15,17.5,16.97,17.5,92723,0
2011-01-27,17.49,17.5,16.51,17.22,84164,0
2011-01-28,17.15,17.25,16.77,16.99,122017,0
2011-01-31,16.95,16.95,16.05,16.1,168015,0
2011-02-01,16.19,17.5,16.19,17.13,224669,0
2011-02-02,16.99,17.41,16.54,17.28,79778,0
2011-02-03,17.31,17.5,17.14,17.33,61551,0
2011-02-04,17.35,17.55,17,17.03,67023,0
2011-02-07,16.97,17.62,16.79,17.46,59778,0
2011-02-08,17.42,17.57,17.2,17.57,80041,0
2011-02-09,17.5,17.6,17.18,17.29,59952,0
2011-02-10,17.07,17.22,16.74,16.83,111805,0
2011-02-11,16.8,17.19,16.68,17.01,34815,0
2011-02-14,16.97,17.13,16.12,16.81,115669,0
2011-02-15,16.8,16.89,16.38,16.89,42438,0
2011-02-16,16.73,16.87,16.63,16.8,76100,0
2011-02-18,16.78,16.78,16.32,16.43,38988,0
2011-02-22,16.26,16.59,15.95,16.45,47279,0
2011-02-23,16.4,16.66,16.09,16.25,56548,0
2011-02-24,16.31,16.62,16.2,16.5,60487,0
2011-02-25,16.47,16.63,16.42,16.56,25108,0
2011-02-28,16.82,17,16.55,16.89,67014,0
2011-03-01,16.73,16.87,16.65,16.75,77776,0
2011-03-02,16.7,16.78,16.64,16.73,21814,0
2011-03-03,16.85,16.96,16.83,16.89,44472,0
2011-03-04,16.85,16.85,16.61,16.8,82138,0
2011-03-07,16.78,16.83,16.46,16.7,37665,0
2011-03-08,16.68,16.89,16.52,16.76,36135,0
2011-03-09,16.5,16.76,16.5,16.7,59125,0
2011-03-10,16.4,16.87,16.39,16.69,91316,0
2011-03-11,16.61,17,16.41,16.81,63228,0
2011-03-14,16.62,16.87,16.26,16.45,31763,0
2011-03-15,16.22,16.58,16.12,16.46,29633,0
2011-03-16,16.33,16.58,16.02,16.21,44643,0
2011-03-17,16.44,16.44,16.09,16.17,54916,0
2011-03-18,16.22,16.98,16.22,16.94,93420,0
2011-03-21,17.05,17.6,17.04,17.6,44599,0
2011-03-22,17.55,17.7,17.42,17.61,59079,0
2011-03-23,17.75,18,17.64,17.99,90664,0
2011-03-24,17.95,18.13,17.83,17.97,49354,0
2011-03-25,18,18.42,17.98,18.1,47511,0
2011-03-28,18.03,18.21,17.84,17.98,46071,0
2011-03-29,17.85,18.08,17.85,18.06,26663,0
2011-03-30,18.15,18.86,18.15,18.52,161138,0
2011-03-31,18.53,18.79,18.47,18.73,29167,0
2011-04-01,18.82,18.85,18.59,18.63,51688,0
2011-04-04,18.84,18.86,18.61,18.61,94133,0
2011-04-05,18.58,18.8,18.36,18.8,66612,0
2011-04-06,18.85,18.96,18.75,18.75,61598,0
2011-04-07,18.75,18.93,18.64,18.64,41469,0
2011-04-08,18.58,18.92,18.4,18.71,42879,0
2011-04-11,18.6,18.86,18.6,18.76,67187,0
2011-04-12,18.7,18.91,18.34,18.6,64585,0
2011-04-13,18.65,18.95,18.53,18.89,36180,0
2011-04-14,18.72,18.94,18.58,18.9,15084,0
2011-04-15,18.84,18.92,18.65,18.76,54037,0
2011-04-18,18.59,18.59,18.11,18.31,31035,0
2011-04-19,18.31,18.58,18.19,18.27,73931,0
2011-04-20,18.29,18.85,18.22,18.7,61184,0
2011-04-21,18.77,18.82,18.38,18.47,42681,0
2011-04-25,18.4,18.67,18.4,18.63,94483,0
2011-04-26,18.51,18.59,18.49,18.57,78611,0
2011-04-27,18.5,18.6,18.35,18.53,43411,0
2011-04-28,18.53,18.7,18.42,18.62,95625,0
2011-04-29,18.56,19.17,18.1,18.66,150972,0
2011-05-02,18.57,18.74,18.41,18.51,135056,0
2011-05-03,18.42,18.6,18.29,18.45,117841,0
2011-05-04,18.44,18.51,18,18,44911,0
2011-05-05,17.85,18.37,17.85,18.04,50977,0
2011-05-06,18.05,18.25,17.7,18.02,39152,0
2011-05-09,18,18.39,18,18.22,44922,0
2011-05-10,18.15,18.36,18,18.26,87518,0
2011-05-11,18.24,18.3,18.04,18.26,49606,0
2011-05-12,18.26,20.46,18.01,20.26,179944,0
2011-05-13,20.67,21.11,20.15,20.41,110225,0
2011-05-16,19.58,19.8,18.9,19.41,166417,0
2011-05-17,19.49,19.84,19.1,19.57,61800,0
2011-05-18,19.53,20.29,19.42,20.15,72724,0
2011-05-19,20.08,20.66,20.06,20.57,78104,0
2011-05-20,20.61,20.69,20.1,20.56,61132,0
2011-05-23,20.24,20.59,20.15,20.17,34772,0
2011-05-24,20.19,20.25,19.26,19.38,78278,0
2011-05-25,19.32,19.54,18.9,19.14,85272,0
2011-05-26,19.2,19.65,19.06,19.58,70841,0
2011-05-27,19.62,19.89,19.43,19.78,39742,0
2011-05-31,19.99,20.42,19.65,20.15,123648,0
2011-06-01,20.24,20.24,18.82,18.86,115089,0
2011-06-02,18.85,19,18.42,18.91,96241,0
2011-06-03,18.63,18.63,18.11,18.4,54088,0
2011-06-06,18.31,18.42,18.01,18.25,56985,0
2011-06-07,18.37,18.48,18.14,18.32,30578,0
2011-06-08,18.23,18.28,17.59,17.74,40091,0
2011-06-09,17.78,18.47,17.37,18.42,60287,0
2011-06-10,18.26,18.79,18.12,18.29,114350,0
2011-06-13,18.39,18.65,18.1,18.26,63684,0
2011-06-14,18.62,18.71,18.13,18.29,58953,0
2011-06-15,18.11,18.15,17.68,18.04,45708,0
2011-06-16,18.32,18.32,17.6,18.1,50519,0
2011-06-17,18.23,18.35,17.95,18.19,61873,0
2011-06-20,18.14,18.33,18.05,18.24,82633,0
2011-06-21,18.25,18.47,17.97,18.1,56475,0
2011-06-22,17.41,18.15,16.75,17.49,308199,0
2011-06-23,17.4,17.4,16.9,17.2,112906,0
2011-06-24,17.35,18.08,17.35,18.05,395032,0
2011-06-27,18.39,19.12,17.46,18.86,143625,0
2011-06-28,18.92,18.97,18.29,18.89,149198,0
2011-06-29,18.89,18.89,18.42,18.59,110837,0
2011-06-30,18.67,18.99,18.6,18.95,46239,0
2011-07-01,18.99,19.49,18.72,19.29,52261,0
2011-07-05,18.98,19.77,18.67,19.73,52480,0
2011-07-06,19.65,19.97,19.37,19.8,55203,0
2011-07-07,19.88,20.2,19.82,20.15,104902,0
2011-07-08,19.54,21.06,19.54,20.58,134481,0
2011-07-11,20.69,20.69,20.17,20.39,64381,0
2011-07-12,20.26,20.28,19.97,20.08,41383,0
2011-07-13,20.55,20.55,20.23,20.41,67042,0
2011-07-14,20.53,20.72,20.3,20.51,95118,0
2011-07-15,20.49,20.66,20.32,20.63,55165,0
2011-07-18,20.53,20.74,20.35,20.6,28696,0
2011-07-19,20.75,21,20.6,21,78801,0
2011-07-20,21,21,20.84,20.98,43324,0
2011-07-21,20.8,21.79,20.8,21.32,162273,0
2011-07-22,21.35,21.35,20.87,20.87,34440,0
2011-07-25,20.82,21.01,20.79,20.89,47601,0
2011-07-26,20.87,20.94,20.82,20.85,50818,0
2011-07-27,20.84,20.91,20.02,20.1,66467,0
2011-07-28,20.08,20.34,19.95,20.02,21456,0
2011-07-29,19.82,19.82,19.3,19.66,44567,0
2011-08-01,19.91,19.91,18.93,19.48,54648,0
2011-08-02,18.7,19.41,17.96,18.14,115363,0
2011-08-03,18.22,18.85,17.79,18.75,53992,0
2011-08-04,18.6,18.88,17.47,17.51,90829,0
2011-08-05,17.56,17.66,15.9,16.65,85742,0
2011-08-08,16.28,16.75,14.71,14.75,96486,0
2011-08-09,14.64,16.16,14.13,15.74,120473,0
2011-08-10,15.23,15.24,14.02,14.43,112104,0
2011-08-11,14.54,15.69,14.34,14.8,107911,0
2011-08-12,14.96,15.12,14.41,14.65,100671,0
2011-08-15,14.82,15.17,14.7,15.1,56922,0
2011-08-16,14.85,15.13,14.55,14.7,56736,0
2011-08-17,14.73,14.74,14.22,14.61,44846,0
2011-08-18,14.16,14.5,12.87,13.29,65051,0
2011-08-19,13.05,13.21,12.51,12.52,118619,0
2011-08-22,12.72,12.85,12.31,12.38,53990,0
2011-08-23,13.54,14.39,13.28,14.3,211117,0
2011-08-24,14.23,14.55,14.04,14.35,67143,0
2011-08-25,14.57,14.57,13.86,14.1,96744,0
2011-08-26,13.99,15.22,13.73,15.09,91081,0
2011-08-29,15.32,16.48,15.28,15.95,2288850,0
2011-08-30,15.62,15.79,15.31,15.68,206441,0
2011-08-31,15.79,15.9,15.41,15.77,160300,0
2011-09-01,15.71,15.93,14.62,14.75,90047,0
2011-09-02,14.15,14.9,13.92,14.23,86049,0
2011-09-06,13.79,14.93,13.66,14.88,154970,0
2011-09-07,15.15,15.95,15,15.79,145860,0
2011-09-08,15.8,15.89,14.7,14.75,96237,0
2011-09-09,14.43,14.83,13.92,14.36,77823,0
2011-09-12,14.1,14.61,13.95,14.31,47552,0
2011-09-13,14.35,15.04,14.14,14.85,85644,0
2011-09-14,14.99,15.19,14.47,14.73,42955,0
2011-09-15,14.88,15.18,14.81,15.16,100051,0
2011-09-16,15.16,15.69,15.14,15.3,551183,0
2011-09-19,14.97,15.08,14.45,14.87,34796,0
2011-09-20,14.97,15.5,14.84,14.87,60982,0
2011-09-21,14.62,14.92,13.75,13.82,94990,0
2011-09-22,13,13.39,12.68,13,96855,0
2011-09-23,13.02,13.79,12.87,13.69,60642,0
2011-09-26,13.77,14.04,13.49,13.75,65527,0
2011-09-27,14.22,15,13.7,14.64,81739,0
2011-09-28,14.66,14.75,13.28,13.45,102910,0
2011-09-29,13.84,14.03,13.33,14,66049,0
2011-09-30,13.72,14.01,13.15,13.2,81463,0
2011-10-03,13.07,13.3,12.13,12.17,113325,0
2011-10-04,12,14.43,11.87,14.29,129859,0
2011-10-05,14.28,14.89,14.03,14.15,56531,0
2011-10-06,14.14,14.59,13.84,14.55,50744,0
2011-10-07,14.25,14.35,13.62,13.77,57795,0
2011-10-10,14.09,14.68,13.71,14.66,57145,0
2011-10-11,14.5,14.9,14.18,14.84,40525,0
2011-10-12,15.25,15.97,15.04,15.71,79204,0
2011-10-13,15.88,15.88,15.13,15.44,60482,0
2011-10-14,15.66,16.58,15.34,16.5,66860,0
2011-10-17,16.69,16.69,15.49,15.54,57000,0
2011-10-18,15.62,16.33,15.08,16.11,86552,0
2011-10-19,16.28,16.28,15.23,15.4,42139,0
2011-10-20,15.38,15.66,14.64,15.2,54249,0
2011-10-21,15.56,15.56,14.31,15.16,89211,0
2011-10-24,15.2,15.74,14.55,15.59,70835,0
2011-10-25,15.42,15.42,14.42,14.5,82684,0
2011-10-26,14.83,15.17,14.21,15.08,90836,0
2011-10-27,15.85,16.85,15.16,16.74,110824,0
2011-10-28,16.6,16.95,16.32,16.36,52541,0
2011-10-31,16.03,16.69,15.9,16.29,49037,0
2011-11-01,15.28,15.78,14.89,14.96,60023,0
2011-11-02,15.63,16.32,15.17,16.28,50126,0
2011-11-03,15.5,15.5,14.51,15.29,90642,0
2011-11-04,15.08,15.66,15.06,15.63,45393,0
2011-11-07,15.55,15.55,14.88,15.41,45034,0
2011-11-08,15.56,15.69,15.09,15.28,107857,0
2011-11-09,14.79,15.05,14.5,14.61,91997,0
2011-11-10,14.9,15,14.51,14.66,96330,0
2011-11-11,14.87,15.02,14.87,14.97,42994,0
2011-11-14,14.8,14.94,14.24,14.43,46497,0
2011-11-15,14.28,15,14,14.99,57592,0
2011-11-16,14.77,15.32,14.59,14.63,81873,0
2011-11-17,14.72,14.99,14.4,14.57,54075,0
2011-11-18,14.57,14.75,14.32,14.38,44005,0
2011-11-21,14.27,14.44,13.86,13.92,45427,0
2011-11-22,13.96,14.09,13.63,13.73,58725,0
2011-11-23,13.57,13.67,13.06,13.3,53201,0
2011-11-25,13.23,13.38,12.85,12.89,16311,0
2011-11-28,13.46,13.91,13.42,13.8,52653,0
2011-11-29,13.78,14.12,13.6,13.68,23750,0
2011-11-30,14.5,15.78,14.41,15.74,145944,0
2011-12-01,15.52,15.8,15.18,15.37,60670,0
2011-12-02,15.62,15.72,15.02,15.21,45186,0
2011-12-05,15.58,16,15.52,15.71,67223,0
2011-12-06,15.66,15.92,15.31,15.43,65332,0
2011-12-07,15.3,15.34,14.88,15.21,52670,0
2011-12-08,14.99,15.01,14.57,14.67,47747,0
2011-12-09,14.76,15.58,14.6,15.28,77238,0
2011-12-12,15.03,15.61,15.03,15.46,80731,0
2011-12-13,15.59,15.87,14.75,14.97,76639,0
2011-12-14,15.05,15.25,14.56,15.2,74041,0
2011-12-15,15.48,15.55,14.92,15.31,74557,0
2011-12-16,15.44,15.68,15,15.01,262726,0
2011-12-19,15.15,15.62,14.9,14.95,135176,0
2011-12-20,15.4,16,14.87,15.77,110056,0
2011-12-21,15.35,15.64,14.77,15.11,65720,0
2011-12-22,15.24,15.32,15.04,15.27,23565,0
2011-12-23,15.27,15.35,15.02,15.22,25134,0
2011-12-27,15.06,15.29,14.92,15.25,29459,0
2011-12-28,15.18,15.18,14.55,14.62,27466,0
2011-12-29,14.72,14.92,14.64,14.83,32905,0
2011-12-30,14.83,15.1,14.43,14.48,48495,0
2012-01-03,14.95,15.32,14.5,14.76,85178,0
2012-01-04,14.67,14.88,14.56,14.66,22276,0
2012-01-05,14.59,14.92,14.33,14.74,43578,0
2012-01-06,14.59,14.98,14.34,14.68,42954,0
2012-01-09,14.78,14.89,14.39,14.48,43693,0
2012-01-10,14.65,15.09,14.55,15,56852,0
2012-01-11,14.88,15.2,14.79,15.1,57949,0
2012-01-12,15.1,15.25,14.86,14.99,41358,0
2012-01-13,14.7,14.75,14.47,14.72,34813,0
2012-01-17,14.95,15.25,14.67,15.05,50991,0
2012-01-18,14.71,15.3,14.71,15.29,49854,0
2012-01-19,14.97,15.46,14.6,14.92,45329,0
2012-01-20,14.54,15.73,14.54,15.62,48059,0
2012-01-23,15.64,16.02,15.55,15.75,63109,0
2012-01-24,15.66,16.09,15.52,15.86,51740,0
2012-01-25,15.75,16.05,15.67,16,27284,0
2012-01-26,16.1,16.17,15.69,15.99,86024,0
2012-01-27,16.08,16.08,15.89,16,57882,0
2012-01-30,15.78,16.01,15.76,15.8,27460,0
2012-01-31,15.98,16.01,15.72,15.99,37863,0
2012-02-01,15.99,16.36,15.65,15.67,109031,0
2012-02-02,15.89,16.07,15.65,15.73,45873,0
2012-02-03,16.11,16.19,15.93,16,65137,0
2012-02-06,16.15,16.24,15.86,16.06,20126,0
2012-02-07,16.05,16.06,15.61,15.71,41868,0
2012-02-08,15.84,16.14,15.77,15.98,37974,0
2012-02-09,15.96,16.12,15.79,15.92,92501,0
2012-02-10,15.73,16.5,15.64,16.21,82105,0
2012-02-13,16.43,16.64,16,16.52,133358,0
2012-02-14,16.32,16.49,16.06,16.4,74266,0
2012-02-15,16.28,16.46,15.89,16,27695,0
2012-02-16,16.13,16.5,16.04,16.4,45407,0
2012-02-17,16.3,16.5,15.96,16.1,98060,0
2012-02-21,16.1,16.34,15.39,15.69,51240,0
2012-02-22,15.24,15.64,15.24,15.34,60288,0
2012-02-23,15.25,15.95,15.14,15.93,17097,0
2012-02-24,15.83,15.94,15.51,15.77,24645,0
2012-02-27,15.55,15.73,15.3,15.66,23779,0
2012-02-28,15.66,15.75,15.51,15.68,29187,0
2012-02-29,15.69,15.8,15.41,15.63,61252,0
2012-03-01,15.72,15.83,15.01,15.03,47913,0
2012-03-02,15.01,15.06,14.37,14.69,63134,0
2012-03-05,14.59,14.75,14.4,14.66,16899,0
2012-03-06,14.4,14.68,14.2,14.22,31879,0
2012-03-07,14.31,14.63,14.31,14.6,25318,0
2012-03-08,14.79,15.09,14.48,15.06,35405,0
2012-03-09,15.16,15.64,15.02,15.33,41288,0
2012-03-12,15.19,15.4,14.95,15.03,28296,0
2012-03-13,15.15,15.35,15.02,15.32,37915,0
2012-03-14,15.22,15.27,14.87,15.24,55587,0
2012-03-15,15.17,16.01,15.12,16.01,82232,0
2012-03-16,16.08,16.18,15.57,15.59,84639,0
2012-03-19,15.61,16.56,15.58,16.18,52346,0
2012-03-20,16.06,16.27,15.87,16.02,37032,0
2012-03-21,16.13,16.4,16.03,16.29,30983,0
2012-03-22,16.21,16.22,15.68,15.99,21356,0
2012-03-23,15.96,16.48,15.87,16.39,50692,0
2012-03-26,16.35,17.25,16.33,17.06,69429,0
2012-03-27,17.05,17.28,17.01,17.1,52542,0
2012-03-28,17.1,17.14,16.96,17.12,37484,0
2012-03-29,17.01,17.31,16.88,17.22,30772,0
2012-03-30,17.41,17.41,16.94,17.27,40436,0
2012-04-02,17.24,17.57,17.17,17.55,99902,0
2012-04-03,17.53,17.55,16.87,16.89,43096,0
2012-04-04,16.61,16.85,16.43,16.49,33574,0
2012-04-05,16.46,16.6,16.34,16.52,21631,0
2012-04-09,16.23,16.68,16.23,16.58,39410,0
2012-04-10,16.5,16.5,16.08,16.16,54649,0
2012-04-11,16.39,16.41,15.87,16.12,43157,0
2012-04-12,16.11,16.45,16.11,16.34,23340,0
2012-04-13,16.2,16.2,15.76,15.84,37116,0
2012-04-16,15.74,15.93,15.59,15.72,26059,0
2012-04-17,15.91,16.43,15.9,16.09,36332,0
2012-04-18,15.91,15.99,15.57,15.62,24761,0
2012-04-19,15.68,15.85,15.07,15.15,27484,0
2012-04-20,15.42,15.64,15.03,15.32,34204,0
2012-04-23,14.96,15.09,14.7,14.91,40076,0
2012-04-24,14.98,15.46,14.86,15.45,35662,0
2012-04-25,15.62,15.8,14.96,15.03,62072,0
2012-04-26,15.01,15.55,14.98,15.33,28256,0
2012-04-27,15.41,15.76,15.17,15.65,24779,0
2012-04-30,15.48,15.54,15.06,15.09,41981,0
2012-05-01,15.16,15.45,14.47,14.6,38878,0
2012-05-02,14.56,14.59,14.28,14.39,71016,0
2012-05-03,14.32,14.35,13.81,13.84,61677,0
2012-05-04,13.72,13.92,13.18,13.71,60990,0
2012-05-07,13.68,13.79,13.02,13.06,44488,0
2012-05-08,12.94,12.99,11.8,11.86,174432,0
2012-05-09,11.66,12.89,11.41,12.53,121142,0
2012-05-10,14.91,15.5,13.96,14.67,175554,0
2012-05-11,14.59,14.61,13.87,14.21,143832,0
2012-05-14,14.05,14.37,13.99,14.33,101194,0
2012-05-15,14.29,14.39,14.08,14.31,75638,0
2012-05-16,14.44,14.65,14.25,14.36,113297,0
2012-05-17,14.33,14.52,14.27,14.27,85940,0
2012-05-18,14.24,14.54,13.72,13.93,113710,0
2012-05-21,14.05,14.45,13.76,14.36,154004,0
2012-05-22,14.4,14.5,13.97,14.13,46565,0
2012-05-23,13.91,14.14,13.53,14.03,30862,0
2012-05-24,14.05,14.12,13.55,14,50638,0
2012-05-25,14.04,14.46,13.87,14.34,45948,0
2012-05-29,14.44,14.8,14.2,14.75,95021,0
2012-05-30,14.65,14.94,14.34,14.76,59115,0
2012-05-31,14.75,14.84,14.09,14.63,141557,0
2012-06-01,14.23,14.52,14.19,14.21,53485,0
2012-06-04,14.28,14.32,14.13,14.24,57719,0
2012-06-05,14.11,14.57,14.1,14.44,49275,0
2012-06-06,14.5,14.92,14.4,14.79,68272,0
2012-06-07,15.08,15.21,14.64,15.03,48106,0
2012-06-08,14.94,14.96,14.6,14.65,47815,0
2012-06-11,14.87,14.95,14.38,14.44,67362,0
2012-06-12,14.56,14.88,14.33,14.72,57881,0
2012-06-13,14.65,14.85,14.12,14.19,45720,0
2012-06-14,14.26,14.77,14.26,14.55,44671,0
2012-06-15,14.52,14.74,14,14.06,101147,0
2012-06-18,13.99,14.57,13.99,14.43,85809,0
2012-06-19,14.54,14.59,14.26,14.43,70757,0
2012-06-20,14.43,14.46,14.22,14.39,40743,0
2012-06-21,14.34,14.4,13.46,13.62,97592,0
2012-06-22,13.78,14.08,13.68,13.69,530872,0
2012-06-25,13.49,13.74,13.22,13.46,34676,0
2012-06-26,13.45,13.49,13.15,13.25,40984,0
2012-06-27,13.32,13.33,13.04,13.12,59110,0
2012-06-28,12.94,13.03,12.4,12.47,104952,0
2012-06-29,12.8,13.51,12.8,13.35,200143,0
2012-07-02,13.36,14.1,13.32,14.1,73039,0
2012-07-03,14.29,14.47,14.11,14.38,35071,0
2012-07-05,14.31,14.53,14.17,14.41,67655,0
2012-07-06,14.23,14.31,13.71,13.92,32452,0
2012-07-09,13.87,14.13,13.72,13.97,65658,0
2012-07-10,14.08,14.16,13.55,13.66,36740,0
2012-07-11,13.73,13.91,13.59,13.81,52675,0
2012-07-12,13.67,13.9,13.36,13.85,59394,0
2012-07-13,13.89,14.24,13.6,13.85,85776,0
2012-07-16,13.85,13.85,13.35,13.72,62100,0
2012-07-17,13.85,13.97,13.47,13.56,33994,0
2012-07-18,13.56,13.75,13.24,13.46,43445,0
2012-07-19,13.56,13.61,13.35,13.38,27245,0
2012-07-20,13.23,13.29,12.5,12.65,52057,0
2012-07-23,12.41,12.41,11.95,11.96,36886,0
2012-07-24,12.04,12.04,11.23,11.28,40616,0
2012-07-25,11.38,11.92,11.24,11.55,55608,0
2012-07-26,11.77,12.85,11.77,12.73,61517,0
2012-07-27,12.85,13.29,12.47,13.13,41485,0
2012-07-30,13.1,13.21,12.69,12.71,27446,0
2012-07-31,12.81,15.695,12.81,15.15,216372,0
2012-08-01,15.35,15.4,14.15,14.22,98618,0
2012-08-02,14.16,14.7,14.16,14.31,50106,0
2012-08-03,14.63,15.44,14.56,15.36,74675,0
2012-08-06,15.4,16.06,15.25,15.71,104944,0
2012-08-07,15.82,15.93,15.68,15.93,140630,0
2012-08-08,15.82,15.99,15.29,15.75,89120,0
2012-08-09,15.67,16.05,15.44,16,74467,0
2012-08-10,15.97,16.18,15.94,16.12,23589,0
2012-08-13,16.5,16.76,16.17,16.45,153352,0
2012-08-14,16.57,16.77,15.98,16.26,71008,0
2012-08-15,16.17,16.47,15.72,16.31,43800,0
2012-08-16,16.28,17.1,16.03,16.9,111146,0
2012-08-17,16.86,16.87,16.55,16.87,128886,0
2012-08-20,16.8,16.93,16.55,16.83,192998,0
2012-08-21,16.96,17.1,16.51,16.97,118527,0
2012-08-22,16.85,16.95,16.71,16.79,28626,0
2012-08-23,16.68,16.84,16.5,16.7,47942,0
2012-08-24,16.6,16.94,16.5,16.8,36039,0
2012-08-27,16.84,17.09,16.75,17.06,50325,0
2012-08-28,17.04,17.2,16.77,16.9,69339,0
2012-08-29,16.93,17,16.74,16.91,62305,0
2012-08-30,16.76,16.76,16.36,16.44,115768,0
2012-08-31,16.6,17.16,16.255,16.9,134614,0
2012-09-04,16.85,17,16.332,16.97,44150,0
2012-09-05,15.76,16.895,15.52,16.56,101166,0
2012-09-06,16.73,17.5,16.73,17.33,114689,0
2012-09-07,17.44,17.44,16.64,17.17,120811,0
2012-09-10,17.2,17.99,17.17,17.44,166417,0
2012-09-11,17.51,17.879,17.14,17.44,50347,0
2012-09-12,17.49,17.97,17.37,17.75,84339,0
2012-09-13,17.73,18.53,17.72,17.98,93693,0
2012-09-14,18,18.15,17.83,18,131189,0
2012-09-17,17.95,18.2,17.93,17.99,58000,0
2012-09-18,18.06,18.33,17.7,18.33,56536,0
2012-09-19,18.32,18.42,18.03,18.1,54369,0
2012-09-20,17.95,18.23,17.89,18.07,26540,0
2012-09-21,18.39,18.42,17.92,18.18,251716,0
2012-09-24,18.12,18.61,18.12,18.29,113409,0
2012-09-25,18.4,18.44,17.81,17.87,73161,0
2012-09-26,17.96,18.18,17.39,17.52,48905,0
2012-09-27,17.69,17.8,17.47,17.75,52150,0
2012-09-28,17.66,18.16,17.63,17.77,67827,0
2012-10-01,17.95,18.63,17.87,18.33,84483,0
2012-10-02,18.39,18.4,17.042,18.23,32871,0
2012-10-03,18.27,18.35,17.88,18.17,42199,0
2012-10-04,18.31,18.31,17.98,18.26,40405,0
2012-10-05,18.3,18.52,17.63,17.73,62663,0
2012-10-08,17.59,17.64,17.44,17.49,45238,0
2012-10-09,17.54,17.54,17.16,17.29,32258,0
2012-10-10,17.34,17.48,17.2,17.37,18806,0
2012-10-11,17.4,17.46,17.25,17.34,30342,0
2012-10-12,17.32,17.53,17.13,17.44,28830,0
2012-10-15,17.44,17.6,17.2,17.57,37222,0
2012-10-16,17.74,18.03,17.64,18.01,26293,0
2012-10-17,17.89,17.98,17.387,17.56,24281,0
2012-10-18,17.52,17.86,17.33,17.35,32449,0
2012-10-19,17.16,17.31,16.28,16.49,47932,0
2012-10-22,16.5,16.91,16.5,16.8,26869,0
2012-10-23,16.62,17.09,16.41,17.08,24072,0
2012-10-24,17.23,17.43,16.9,17.01,147440,0
2012-10-25,17.22,17.37,16.66,16.89,105622,0
2012-10-26,16.86,17.19,16.78,17.19,19743,0
2012-10-31,17.03,17.19,17,17.16,23574,0
2012-11-01,17.23,17.34,16.92,17.29,44449,0
2012-11-02,17.5,17.8,16.87,17.2,75117,0
2012-11-05,17.15,17.71,17.06,17.55,46622,0
2012-11-06,17.26,17.26,16.32,16.77,247295,0
2012-11-07,16.56,16.56,15.61,15.85,154286,0
2012-11-08,15.84,16.11,15.17,15.43,120513,0
2012-11-09,15.27,15.6,15.12,15.5,108633,0
2012-11-12,15.53,15.53,14.695,14.75,100669,0
2012-11-13,14.63,15.5,14.6,15.32,104544,0
2012-11-14,15.41,15.61,15.09,15.22,95631,0
2012-11-15,15.2,15.31,14.77,14.94,50383,0
2012-11-16,14.89,15.16,14.61,15.02,85100,0
2012-11-19,15.03,15.158,14.93,15.09,41747,0
2012-11-20,15.09,15.09,14.58,14.81,29780,0
2012-11-21,14.87,15.23,14.53,15.11,43445,0
2012-11-23,15.2,15.6,14.92,15.52,21090,0
2012-11-26,15.13,15.66,15.13,15.66,62047,0
2012-11-27,15.67,15.67,15.28,15.33,51246,0
2012-11-28,15.25,15.54,14.4,15.5,39885,0
2012-11-29,15.7,16.02,15.32,15.99,73298,0
2012-11-30,16.07,16.07,15.304,15.66,84138,0
2012-12-03,15.8,15.82,15.22,15.63,83907,0
2012-12-04,15.79,15.84,15.31,15.56,46095,0
2012-12-05,15.65,15.66,15.16,15.509,63207,0
2012-12-06,15.51,15.61,14.98,15.48,39175,0
2012-12-07,15.63,15.63,15.14,15.23,58093,0
2012-12-10,15.27,15.27,14.93,15.06,54230,0
2012-12-11,15.2,15.27,14.61,15.05,143984,0
2012-12-12,15.14,15.37,14.96,15.29,86580,0
2012-12-13,15.33,15.52,15.11,15.24,35915,0
2012-12-14,15.14,15.44,15.07,15.19,61809,0
2012-12-17,15.2,15.72,15.2,15.65,189342,0
2012-12-18,15.67,15.86,15.45,15.54,86012,0
2012-12-19,15.55,15.76,15.49,15.53,151102,0
2012-12-20,15.41,16.5,15.32,16.33,334726,0
2012-12-21,16.17,16.49,16.07,16.39,261750,0
2012-12-24,16.38,16.38,15.83,16,17242,0
2012-12-26,16.11,16.33,15.89,15.95,42941,0
2012-12-27,15.81,16.35,15.7,16.17,110114,0
2012-12-28,16.1,16.38,15.9,16.2,49962,0
2012-12-31,16.04,16.46,16,16.43,89423,0
2013-01-02,16.5,16.79,16.39,16.6,144040,0
2013-01-03,16.65,16.88,16.3,16.43,55582,0
2013-01-04,16.51,16.63,16.07,16.2,63662,0
2013-01-07,16.08,16.46,15.93,16,63469,0
2013-01-08,16,16.24,15.99,16.06,335195,0
2013-01-09,16.17,16.5,16.13,16.49,52250,0
2013-01-10,16.35,16.53,15.99,16,54863,0
2013-01-11,16.06,16.45,16,16.07,287630,0
2013-01-14,16.04,16.29,16,16.06,83074,0
2013-01-15,16.1,17,16.01,17,155340,0
2013-01-16,17,17.05,16.74,17.02,126592,0
2013-01-17,17.05,17.44,17.05,17.42,110838,0
2013-01-18,17.35,17.84,17.28,17.82,64995,0
2013-01-22,17.87,18.7,17.79,18.52,212511,0
2013-01-23,18.57,18.78,18.34,18.41,183300,0
2013-01-24,18.46,19.28,18.46,19.13,197628,0
2013-01-25,19.28,19.47,19,19.37,140077,0
2013-01-28,19.22,19.8,19.11,19.62,130172,0
2013-01-29,19.55,19.66,19.14,19.38,107692,0
2013-01-30,19.42,19.53,19.02,19.43,90861,0
2013-01-31,19.44,21.45,19.44,20.71,455685,0
2013-02-01,20.79,21.2,20.675,21.01,165407,0
2013-02-04,20.37,20.38,19.635,20.13,713384,0
2013-02-05,19.91,20.518,19.91,20.47,252110,0
2013-02-06,20.46,20.5,19.76,20.4,187161,0
2013-02-07,20.36,20.57,20.04,20.51,257031,0
2013-02-08,20.54,21.08,20.46,20.51,184210,0
2013-02-11,20.42,20.63,20.4,20.56,171428,0
2013-02-12,20.53,20.58,20.38,20.52,211228,0
2013-02-13,20.61,20.68,20.46,20.57,126728,0
2013-02-14,20.5,20.85,20.48,20.67,110052,0
2013-02-15,20.59,20.85,20.52,20.78,84701,0
2013-02-19,20.94,22.13,20.74,22.08,393611,0
2013-02-20,22.02,22.65,21.85,22.33,440502,0
2013-02-21,22.3,22.43,20.81,21.01,353990,0
2013-02-22,21.19,21.51,21.05,21.5,107444,0
2013-02-25,21.62,21.868,20.611,20.7,89377,0
2013-02-26,20.77,21.41,20.77,21.24,82860,0
2013-02-27,21.15,21.42,21.1,21.13,93713,0
2013-02-28,21.06,21.335,20.9,20.95,168081,0
2013-03-01,20.72,21.42,20.62,21.34,108341,0
2013-03-04,21.44,21.59,20.99,21.48,81484,0
2013-03-05,21.67,22.145,21.605,22.05,111634,0
2013-03-06,21.95,22,21.39,21.96,101994,0
2013-03-07,21.9,22.18,21.76,21.98,79695,0
2013-03-08,22.08,22.3,21.6,21.99,213886,0
2013-03-11,21.99,22.55,21.99,22.46,98527,0
2013-03-12,22.39,22.44,22.12,22.28,54529,0
2013-03-13,22.35,22.95,22.27,22.89,120200,0
2013-03-14,22.91,23.73,22.86,23.61,158989,0
2013-03-15,23.64,23.97,23.28,23.78,238355,0
2013-03-18,23.5,23.94,23.46,23.82,112751,0
2013-03-19,23.84,23.99,23.7,23.96,136074,0
2013-03-20,24.15,24.61,24.08,24.5,86736,0
2013-03-21,24.25,24.63,24.25,24.5,126546,0
2013-03-22,24.02,24.18,23.81,23.97,196096,0
2013-03-25,23.16,23.69,22.82,23.18,355909,0
2013-03-26,23.38,23.6,23.03,23.51,97224,0
2013-03-27,23.51,23.64,23.09,23.54,79433,0
2013-03-28,23.6,23.8,23.43,23.76,80195,0
2013-04-01,23.62,23.77,22.99,23.72,125401,0
2013-04-02,23.76,24.1,23.627,23.91,108921,0
2013-04-03,23.92,23.93,22.51,22.76,106625,0
2013-04-04,22.83,23.33,22.5,23.16,89665,0
2013-04-05,22.74,22.92,22.59,22.87,50827,0
2013-04-08,22.91,23.1,22.9,23.04,62636,0
2013-04-09,23.06,23.24,22.9,23,85333,0
2013-04-10,23.03,24.3,22.91,24.22,113367,0
2013-04-11,24.15,24.23,23.3,23.87,162047,0
2013-04-12,23.5,23.66,22.94,23.61,104883,0
2013-04-15,23.4,23.504,22.76,22.97,142061,0
2013-04-16,23.22,23.22,22.75,22.91,117241,0
2013-04-17,22.75,22.98,22.43,22.77,139192,0
2013-04-18,22.89,23.44,22.68,22.79,91071,0
2013-04-19,22.82,23.3,22.7,22.72,99178,0
2013-04-22,22.83,22.83,21.9,22.38,162749,0
2013-04-23,22.63,22.63,22.16,22.54,57081,0
2013-04-24,22.45,22.48,22,22.17,61261,0
2013-04-25,22.17,22.52,22.06,22.14,124528,0
2013-04-26,22.12,22.12,21.76,21.88,131514,0
2013-04-29,21.9,22.35,21.9,22.05,124244,0
2013-04-30,22.09,22.34,22,22.21,113753,0
2013-05-01,22.19,22.28,21.82,22.02,221646,0
2013-05-02,22.18,22.24,21.8,22.1,107388,0
2013-05-03,22.45,23.37,22.32,23.27,88120,0
2013-05-06,23.26,23.58,22.911,22.98,80641,0
2013-05-07,22.97,23.99,22.97,23.6,127283,0
2013-05-08,23.66,23.74,23.25,23.51,145234,0
2013-05-09,23.8,24.62,21.51,22.87,321977,0
2013-05-10,22.79,24.49,22.64,24.22,240797,0
2013-05-13,24.01,24.29,23.94,24.29,161619,0
2013-05-14,24.25,25.59,24.11,25.44,215257,0
2013-05-15,25.01,25.52,24.9,25.32,166296,0
2013-05-16,25.23,25.93,25.23,25.73,178286,0
2013-05-17,25.88,26.05,25.42,26.02,162228,0
2013-05-20,26,26.39,25.901,26.17,166735,0
2013-05-21,26.1,26.11,25.63,25.98,163404,0
2013-05-22,25.96,26.11,24.93,25.13,77489,0
2013-05-23,24.83,25.09,24.46,24.65,87785,0
2013-05-24,24.4,24.4,23.65,23.86,88169,0
2013-05-28,24.07,24.36,23.78,24,227811,0
2013-05-29,23.72,24.08,23.54,23.9,70841,0
2013-05-30,24,24,23.78,23.82,96058,0
2013-05-31,23.61,23.94,22.96,23.46,180181,0
2013-06-03,23.4,24,23.14,23.99,241232,0
2013-06-04,24,24,23.56,23.78,125433,0
2013-06-05,23.62,23.866,23.13,23.29,78337,0
2013-06-06,23.37,23.87,23.21,23.63,65526,0
2013-06-07,23.75,23.98,23.5,23.89,136932,0
2013-06-10,24.12,24.25,23.74,23.92,152536,0
2013-06-11,23.68,24,23.5,23.63,102058,0
2013-06-12,23.79,23.8,22.82,22.9,79505,0
2013-06-13,22.84,23.26,22.405,23.21,245268,0
2013-06-14,23.11,23.2,22.39,22.4,167104,0
2013-06-17,22.64,23.29,22.64,23.02,84314,0
2013-06-18,23.13,23.43,22.9,23.27,109520,0
2013-06-19,23.32,23.4,22.49,22.49,187870,0
2013-06-20,22.25,22.42,21.37,22.3,229211,0
2013-06-21,22.41,22.77,22.13,22.59,184741,0
2013-06-24,22.31,22.38,21.87,21.96,84936,0
2013-06-25,22.11,22.2,21.29,21.87,149781,0
2013-06-26,22.04,22.16,21.95,22.12,99720,0
2013-06-27,22.3,22.8,22.3,22.66,83769,0
2013-06-28,22.5,22.64,22.12,22.16,320768,0
2013-07-01,22.16,23.14,22.16,23.13,155928,0
2013-07-02,23.14,23.26,22.75,23.08,123758,0
2013-07-03,22.93,23.41,22.64,23.36,77756,0
2013-07-05,23.73,24.31,23.61,24.31,96495,0
2013-07-08,24.38,24.66,24.31,24.43,127465,0
2013-07-09,24.65,24.75,24.25,24.47,110074,0
2013-07-10,24.52,25.5,24.52,25.37,85494,0
2013-07-11,25.66,26.23,25.38,26.22,89257,0
2013-07-12,26.22,26.72,26.076,26.47,65074,0
2013-07-15,26.76,27.04,26.218,26.87,74718,0
2013-07-16,26.82,27.1,26.46,26.59,90767,0
2013-07-17,26.81,26.94,26.33,26.5,83148,0
2013-07-18,26.61,26.88,26.44,26.69,96929,0
2013-07-19,26.62,26.79,26.49,26.61,70850,0
2013-07-22,26.64,26.775,26.32,26.33,34557,0
2013-07-23,26.44,26.5,26.07,26.17,125795,0
2013-07-24,26.38,26.47,25.47,25.81,52589,0
2013-07-25,25.71,26.07,25.63,25.95,61316,0
2013-07-26,25.76,25.88,25.67,25.8,49270,0
2013-07-29,25.67,26.08,25.45,25.94,75741,0
2013-07-30,26.07,26.18,25.89,25.98,62907,0
2013-07-31,26.14,26.342,25.72,25.78,54410,0
2013-08-01,25.99,26.51,25.99,26.44,92179,0
2013-08-02,26.13,26.14,25.21,25.5,189931,0
2013-08-05,25.38,26.09,25.26,25.91,58750,0
2013-08-06,25.67,25.71,25.12,25.6,63844,0
2013-08-07,25.43,25.49,24.94,25.13,63006,0
2013-08-08,25.33,25.93,25.09,25.73,74745,0
2013-08-09,25.63,26.33,25.52,26.27,73252,0
2013-08-12,26,26.84,26,26.42,97917,0
2013-08-13,26.33,26.37,25.86,26.25,73024,0
2013-08-14,26.309,26.309,25.785,26.1,82054,0
2013-08-15,25.68,26.131,25.37,25.41,72786,0
2013-08-16,25.29,25.9,25.031,25.74,102414,0
2013-08-19,25.67,25.8,25.52,25.56,116239,0
2013-08-20,25.68,26.13,25.47,25.96,34320,0
2013-08-21,25.92,25.92,25.4,25.4,34845,0
2013-08-22,25.58,26.1,25.52,25.87,42631,0
2013-08-23,25.88,26.19,25.66,26.11,46945,0
2013-08-26,26.12,26.41,26.11,26.26,55886,0
2013-08-27,25.78,25.86,25.01,25.85,115268,0
2013-08-28,25.78,26.07,25.65,25.87,54444,0
2013-08-29,25.85,26.11,25.7,26.11,25750,0
2013-08-30,26.08,26.42,25.9,26.32,79411,0
2013-09-03,26.55,27.5,26.55,27.2,166267,0
2013-09-04,27.08,28.11,27.08,27.76,130112,0
2013-09-05,27.71,28.69,27.71,28.63,85106,0
2013-09-06,28.6,29.32,28,29,113295,0
2013-09-09,29.23,29.43,28.71,28.99,137087,0
2013-09-10,29.19,29.43,29.09,29.41,202458,0
2013-09-11,29.27,30.7,29.27,29.82,135939,0
2013-09-12,30.03,30.03,29.34,29.43,48854,0
2013-09-13,29.54,29.73,29.1,29.2,64810,0
2013-09-16,29.51,29.568,28.5,28.58,125688,0
2013-09-17,28.6,29.05,28.24,28.9,112307,0
2013-09-18,28.82,29.5,28.74,29.16,60119,0
2013-09-19,29.17,29.17,28.8,28.99,49029,0
2013-09-20,29.03,29.11,28.59,28.79,425838,0
2013-09-23,28.79,28.92,28.4,28.4,96686,0
2013-09-24,28.48,29.08,28.21,28.47,147000,0
2013-09-25,28.54,29.32,28.24,29.26,85300,0
2013-09-26,29.27,29.7,29.04,29.13,111700,0
2013-09-27,28.77,29.48,28.65,28.83,33400,0
2013-09-30,28.5,29.23,28.32,29.06,230600,0
2013-10-01,29.09,29.5,29.07,29.12,63100,0
2013-10-02,28.85,29.18,28.52,28.65,121800,0
2013-10-03,28.63,28.63,28,28.53,74600,0
2013-10-04,28.46,28.75,28.2,28.63,73200,0
2013-10-07,28.36,29.08,28.01,28.98,54100,0
2013-10-08,29.03,29.06,28.56,28.92,146385,0
2013-10-09,28.92,29.23,28.69,29.01,133300,0
2013-10-10,29.42,30.21,29,29.2,63000,0
2013-10-11,29.07,29.99,28.87,29.96,60200,0
2013-10-14,29.69,29.94,29.36,29.4,80900,0
2013-10-15,29.38,29.38,29,29.07,95200,0
2013-10-16,29.2,29.84,29.15,29.64,125000,0
2013-10-17,29.5,30,29.5,29.98,73600,0
2013-10-18,30.24,32.76,30.24,31.92,288400,0
2013-10-21,32.05,32.39,31.11,31.24,83431,0
2013-10-22,31.3,31.52,31,31.13,55100,0
2013-10-23,30.92,31.57,30.9,31.51,47393,0
2013-10-24,31.51,31.65,31.17,31.19,78100,0
2013-10-25,31.32,31.52,30.82,31.44,66800,0
2013-10-28,31.36,32.18,31.1,31.96,101900,0
2013-10-29,32.16,32.41,31.45,31.8,65300,0
2013-10-30,31.74,32.39,30.98,31.14,67200,0
2013-10-31,31.06,31.67,29.5,31.08,99557,0
2013-11-01,30.98,31.5,30,30.44,119500,0
2013-11-04,30.66,31.36,30.49,30.96,110800,0
2013-11-05,27.7,36.72,25.6,33.86,345800,0
2013-11-06,33.98,34.15,33.41,33.51,142100,0
2013-11-07,33.04,33.46,32.34,32.69,114100,0
2013-11-08,32.53,33.79,32.5,33,114300,0
2013-11-11,32.74,33.7,32.74,33.57,79300,0
2013-11-12,33.41,33.8,33.41,33.49,83500,0
2013-11-13,33.31,34,33.09,33.99,98400,0
2013-11-14,33.96,34.8,33.82,34.75,103100,0
2013-11-15,34.7,35.58,34.66,34.84,144600,0
2013-11-18,34.95,35,33.97,34.1,101752,0
2013-11-19,34.1,34.83,33.55,34.18,85300,0
2013-11-20,34.35,34.5,33.91,34.27,70100,0
2013-11-21,34.3,35.15,34.28,35,149500,0
2013-11-22,34.99,35.77,34.63,35.17,64700,0
2013-11-25,34.81,35.14,34,34.46,67800,0
2013-11-26,34.53,35.4,34.43,34.79,77913,0
2013-11-27,34.93,35.16,34.52,35,69900,0
2013-11-29,35.27,35.92,34.59,35.29,35586,0
2013-12-02,35.09,35.4,33.64,34.37,138600,0
2013-12-03,34.12,35.95,34.07,35.6,146837,0
2013-12-04,35.18,36.41,34.11,35.01,72800,0
2013-12-05,34.92,35.54,34.58,34.77,71000,0
2013-12-06,35.25,36.45,34.97,36.26,70809,0
2013-12-09,36.26,36.8,35.25,35.47,76199,0
2013-12-10,35.51,36.193,34.385,34.51,150355,0
2013-12-11,34.6,34.83,34.03,34.33,179300,0
2013-12-12,34.45,35.04,34.13,34.66,119100,0
2013-12-13,34.8,35.06,34.19,34.44,88909,0
2013-12-16,34.63,36.53,34.47,36.48,299700,0
2013-12-17,36.52,36.96,35.6,35.85,105800,0
2013-12-18,35.8,36.17,35.04,36.15,137400,0
2013-12-19,36.18,36.61,36.07,36.34,72200,0
2013-12-20,36.51,37.72,35.818,37.62,305086,0
2013-12-23,37.89,37.99,36.725,37.34,109941,0
2013-12-24,37.53,37.9,36.48,37.87,26313,0
2013-12-26,37.97,38.49,37.38,37.83,107482,0
2013-12-27,37.99,38.47,37.86,38.18,58200,0
2013-12-30,38.28,38.44,37.93,37.96,92800,0
2013-12-31,38.15,38.34,37.85,38.09,238100,0
2014-01-02,38.04,38.05,36.64,36.97,68904,0
2014-01-03,36.99,37.66,36.64,36.71,117143,0
2014-01-06,36.81,37.83,36.33,37.41,115100,0
2014-01-07,36.39,36.58,34.67,35.9,228009,0
2014-01-08,35.75,36.33,34.86,35,390934,0
2014-01-09,34.25,34.51,33.97,34.12,1784975,0
2014-01-10,34.23,35.18,34.19,34.84,399400,0
2014-01-13,34.75,34.88,33.555,34.2,225980,0
2014-01-14,34.39,34.86,34.16,34.5,143400,0
2014-01-15,34.64,35.15,34.28,34.91,290200,0
2014-01-16,34.74,35.14,34.58,34.69,171400,0
2014-01-17,34.54,35.15,34.04,34.83,228293,0
2014-01-21,35.3,35.3,34.56,34.87,264200,0
2014-01-22,34.67,35.5,34.67,34.79,120600,0
2014-01-23,34.92,35.45,34.56,35.35,240400,0
2014-01-24,35.39,35.39,34.1,34.77,212800,0
2014-01-27,34.98,34.98,34.18,34.2,229100,0
2014-01-28,34.25,34.92,33.86,34.87,172500,0
2014-01-29,34.74,35.07,34.23,34.39,216400,0
2014-01-30,34,35.73,34,34.82,306800,0
2014-01-31,34,34.98,33.1,34.28,789460,0
2014-02-03,34.32,34.9,33.43,34.07,252832,0
2014-02-04,34.1,35.8,34.1,35.24,231877,0
2014-02-05,35.25,35.86,34.36,35.31,175395,0
2014-02-06,35.52,35.99,35.19,35.4,93061,0
2014-02-07,35.55,36.195,35.345,36.06,142120,0
2014-02-10,36.14,36.14,35.45,36.05,187819,0
2014-02-11,35.795,36.829,35.487,36.41,137320,0
2014-02-12,36.41,36.615,35.555,35.76,214450,0
2014-02-13,35.22,36.88,34.85,36.71,128674,0
2014-02-14,36.44,37.028,36.44,36.69,90930,0
2014-02-18,36.82,37.06,36.69,36.9,241399,0
2014-02-19,36.88,37.27,35.9,36.13,121456,0
2014-02-20,36.1,36.89,36.1,36.49,161005,0
2014-02-21,36.27,36.78,36.02,36.28,162211,0
2014-02-24,36.36,37.28,36.07,37.22,212341,0
2014-02-25,37.76,37.76,36.55,36.78,116768,0
2014-02-26,36.69,37.16,35.93,36.15,145790,0
2014-02-27,36.08,36.47,35.94,36.39,95382,0
2014-02-28,36.48,36.58,36.04,36.37,153566,0
2014-03-03,35.74,36.15,35.003,35.68,190962,0
2014-03-04,36.01,37.52,36.01,37.29,220098,0
2014-03-05,37.29,37.6,36.99,37.37,164742,0
2014-03-06,37.35,37.73,36.74,37.03,122076,0
2014-03-07,37.19,37.19,36.31,36.78,129318,0
2014-03-10,36.58,36.89,35.9,35.94,147169,0
2014-03-11,36.25,36.38,34.99,35.03,146830,0
2014-03-12,35.185,35.855,34.6,35.76,156096,0
2014-03-13,35.99,36.1,34.85,34.91,165745,0
2014-03-14,34.74,35.65,34.74,35.04,199847,0
2014-03-17,35.21,35.602,35.16,35.2,118002,0
2014-03-18,35.28,35.6,35.03,35.4,134454,0
2014-03-19,35.48,35.75,34.65,34.9,135842,0
2014-03-20,34.76,35.03,34.51,34.72,147708,0
2014-03-21,34.97,35.21,34.44,34.62,306602,0
2014-03-24,34.66,34.78,33.77,34.35,167285,0
2014-03-25,34.56,35.26,34.06,34.49,107891,0
2014-03-26,34.61,34.65,33.51,33.66,112800,0
2014-03-27,33.54,33.92,32.831,33.12,93496,0
2014-03-28,33.09,33.474,32.51,32.56,80764,0
2014-03-31,32.67,33.58,32.25,33.51,219343,0
2014-04-01,33.4,34.13,33.4,33.72,170836,0
2014-04-02,33.85,34.61,33.825,34.52,85781,0
2014-04-03,34.64,35.09,34.44,34.85,144700,0
2014-04-04,35.13,35.13,33.52,33.85,147375,0
2014-04-07,33.79,34.74,32.48,32.53,283332,0
2014-04-08,32.61,33.51,32.47,33.11,99901,0
2014-04-09,33.3,34,32.88,33.4,126325,0
2014-04-10,33.37,33.54,31.7,32.28,155578,0
2014-04-11,31.49,32.6,31.461,32.31,149106,0
2014-04-14,32.71,32.99,31.7,32.22,108809,0
2014-04-15,32.56,32.56,31.21,32.34,85879,0
2014-04-16,32.48,32.792,31.93,32.65,70868,0
2014-04-17,32.43,33.66,32.12,33.43,99782,0
2014-04-21,33.54,34.14,33,33.66,96615,0
2014-04-22,33.39,34.408,32.57,32.74,121124,0
2014-04-23,32.57,33.25,31.93,32.94,115937,0
2014-04-24,33.18,33.18,32.42,32.84,78355,0
2014-04-25,32.61,33.73,31.98,32.32,141485,0
2014-04-28,32.39,32.84,31.92,32.3,75232,0
2014-04-29,32.33,32.89,32.33,32.5,67277,0
2014-04-30,32.34,32.98,31.77,32.97,75289,0
2014-05-01,32.7,33.23,32,32.53,115669,0
2014-05-02,32.5,33.45,32.5,33.09,81410,0
2014-05-05,32.82,33.5,32.46,33.29,128368,0
2014-05-06,33.24,33.48,32.43,32.65,96363,0
2014-05-07,32.6,33.58,31.62,33.51,156464,0
2014-05-08,33.42,34.15,33.15,33.31,116898,0
2014-05-09,33.08,34.2,33.05,34.16,93446,0
2014-05-12,34.62,35.34,33.78,35.12,167030,0
2014-05-13,33.56,35.523,31.92,35.07,377837,0
2014-05-14,35.11,35.12,34.02,34.45,126452,0
2014-05-15,34.17,34.52,33.86,34.33,149804,0
2014-05-16,34.34,34.7,34.107,34.48,124711,0
2014-05-19,34.49,35.48,33.906,35.27,104583,0
2014-05-20,35.25,35.25,34.42,34.82,177683,0
2014-05-21,34.96,35.83,34.85,35.79,153398,0
2014-05-22,35.78,35.91,35.29,35.74,135884,0
2014-05-23,35.81,36.15,35.375,35.63,163922,0
2014-05-27,36.01,36.12,35.15,35.5,114334,0
2014-05-28,35.36,35.36,34.83,34.97,98675,0
2014-05-29,35.12,35.12,34.44,35.07,61224,0
2014-05-30,35.17,35.17,34.06,34.21,70960,0
2014-06-02,34.07,34.29,33.39,34.05,231053,0
2014-06-03,33.84,33.84,33.21,33.24,107431,0
2014-06-04,32.86,33.19,32.65,33.01,195311,0
2014-06-05,33.07,34.19,32.83,34.06,315493,0
2014-06-06,34.29,35.05,34.16,34.66,212588,0
2014-06-09,34.33,35.17,34.33,34.73,139811,0
2014-06-10,34.5,34.66,33.92,34.16,141500,0
2014-06-11,33.88,34.498,33.8,34.3,120195,0
2014-06-12,34.29,34.545,33.59,34.15,90267,0
2014-06-13,34.31,34.82,33.93,34.53,189987,0
2014-06-16,34.53,34.93,34.34,34.76,140305,0
2014-06-17,34.66,35.32,34.44,34.985,143549,0
2014-06-18,34.99,35.71,34.87,35.39,110865,0
2014-06-19,35.55,35.74,35.31,35.64,106555,0
2014-06-20,35.84,36.2,35.42,36.14,173675,0
2014-06-23,36.09,36.22,35.48,36.01,141144,0
2014-06-24,35.9,36.35,35.41,35.48,156397,0
2014-06-25,35.19,35.92,34.486,35.69,157421,0
2014-06-26,35.77,35.77,35.008,35.51,95577,0
2014-06-27,35.21,36.36,35.21,35.73,551051,0
2014-06-30,35.65,36.18,35.39,35.8,307643,0
2014-07-01,36.12,37.07,35.85,36.41,151762,0
2014-07-02,36.32,36.57,36.07,36.22,130500,0
2014-07-03,36.31,36.72,36,36.18,134843,0
2014-07-07,35.97,36,35.12,35.15,145552,0
2014-07-08,35.01,35.24,34.45,35.06,162351,0
2014-07-09,35.17,35.17,34.58,34.68,91629,0
2014-07-10,34.05,34.68,33.95,34.19,206921,0
2014-07-11,34.07,34.24,33.64,33.95,134171,0
2014-07-14,34.35,34.65,34,34.07,112405,0
2014-07-15,34.1,34.1,32.75,32.92,143582,0
2014-07-16,33.14,33.17,32.52,32.83,240042,0
2014-07-17,32.69,33.26,32.61,32.97,133569,0
2014-07-18,32.9,33.69,32.73,33.66,163419,0
2014-07-21,33.51,33.59,32.92,33.11,96241,0
2014-07-22,33.27,33.46,32.965,33.25,80998,0
2014-07-23,33.28,33.72,32.75,32.95,95373,0
2014-07-24,33.34,33.375,32.39,32.67,120430,0
2014-07-25,32.28,32.49,31.851,32.27,118444,0
2014-07-28,32.08,32.56,31.66,32.19,122924,0
2014-07-29,32.36,32.45,31.76,32.29,135099,0
2014-07-30,32.54,32.67,32.23,32.37,74503,0
2014-07-31,32,32.3,31.09,31.28,129132,0
2014-08-01,31.35,31.66,31.3,31.38,153721,0
2014-08-04,31.53,32.04,31.27,31.68,163285,0
2014-08-05,31.55,32.1,31.3,31.66,138002,0
2014-08-06,34,34,32.57,33.31,329658,0
2014-08-07,33.5,33.57,32.92,33.15,135376,0
2014-08-08,33.01,33.57,32.97,33.23,141608,0
2014-08-11,33.38,34,33.069,33.82,144565,0
2014-08-12,33.74,33.74,33.19,33.49,177384,0
2014-08-13,33.59,34.45,33.535,33.86,171243,0
2014-08-14,33.8,34.17,33.5,33.92,132109,0
2014-08-15,35.01,35.312,33.82,34.32,243240,0
2014-08-18,34.56,35.22,34.36,34.74,110471,0
2014-08-19,34.68,35.23,34.622,35.04,91112,0
2014-08-20,34.9,34.95,34.061,34.23,113430,0
2014-08-21,34.17,34.52,33.53,34.44,124838,0
2014-08-22,34.37,34.415,34.02,34.16,39695,0
2014-08-25,34.36,34.402,33.8,33.98,33343,0
2014-08-26,33.92,34.52,33.73,34.43,72894,0
2014-08-27,34.44,34.75,34.13,34.68,92697,0
2014-08-28,34.41,34.41,33.68,33.75,66926,0
2014-08-29,33.75,34.14,33.55,34.05,58570,0
2014-09-02,34.1,34.73,34.02,34.54,57803,0
2014-09-03,34.38,34.71,34.09,34.49,108156,0
2014-09-04,34.49,34.625,33.92,34.12,51589,0
2014-09-05,33.95,34.52,33.89,34.48,45487,0
2014-09-08,34.56,34.807,34.12,34.59,61564,0
2014-09-09,34.79,35.57,34.55,35.43,175716,0
2014-09-10,35.25,35.78,35.06,35.74,88263,0
2014-09-11,35.6,35.92,35.435,35.69,146842,0
2014-09-12,35.57,35.68,35.16,35.36,139757,0
2014-09-15,35.18,35.4,34.85,34.98,133333,0
2014-09-16,34.97,35.33,34.778,34.98,78923,0
2014-09-17,34.92,35.38,34.776,35.03,84784,0
2014-09-18,35.1,35.78,34.96,35.72,99981,0
2014-09-19,35.8,36.345,35.66,35.86,182875,0
2014-09-22,35.59,36.07,35.28,35.61,104944,0
2014-09-23,35.3,35.69,34.75,34.98,192860,0
2014-09-24,34.94,35.68,34.76,35.46,69536,0
2014-09-25,35.43,35.43,34.83,35.28,111498,0
2014-09-26,35.35,35.77,35.28,35.67,99661,0
2014-09-29,35.27,35.74,35.23,35.63,93469,0
2014-09-30,35.55,35.757,35.31,35.56,146553,0
2014-10-01,35.35,35.54,35.06,35.23,156973,0
2014-10-02,35.29,35.55,35.14,35.39,149094,0
2014-10-03,35.76,36.23,35.31,36.18,63487,0
2014-10-06,36.2,36.37,35.65,35.66,80644,0
2014-10-07,35.46,35.57,34.67,34.71,94569,0
2014-10-08,34.52,35.55,34.32,35.38,85215,0
2014-10-09,35.47,35.51,34.31,34.37,48597,0
2014-10-10,34.16,34.82,33.84,33.92,284519,0
2014-10-13,33.84,35.09,33.734,34.66,115333,0
2014-10-14,34.93,35.86,34.76,35.54,128318,0
2014-10-15,35,36.91,34.58,36.83,108748,0
2014-10-16,36.28,37.39,36.06,36.56,230492,0
2014-10-17,37,37,36.27,36.36,168504,0
2014-10-20,36.1,36.597,35.47,35.61,102128,0
2014-10-21,35.97,36.47,35.67,35.8,104502,0
2014-10-22,36.04,36.25,35.21,35.3,70194,0
2014-10-23,35.75,36.625,35.56,36.32,95679,0
2014-10-24,36.36,36.6,35.63,36.26,72438,0
2014-10-27,35.93,36.48,35.9,36.35,71019,0
2014-10-28,36.64,37.3,36.5,37.07,231976,0
2014-10-29,37.2,37.596,36.67,37.095,106719,0
2014-10-30,36.85,38.48,36.51,38.19,126744,0
2014-10-31,42.49,42.49,38.19,40.98,273151,0
2014-11-03,41.14,41.53,40.63,40.84,240665,0
2014-11-04,40.39,40.9,40.032,40.21,135266,0
2014-11-05,40.42,40.678,39.27,39.76,94836,0
2014-11-06,39.63,40.316,39.23,40.29,63409,0
2014-11-07,40.07,40.07,39.17,39.79,67958,0
2014-11-10,39.73,40.084,39.365,39.88,119881,0
2014-11-11,39.63,40.15,39.55,39.97,93321,0
2014-11-12,40,40.58,39.6,40.43,84650,0
2014-11-13,40.36,40.968,39.786,40.54,76956,0
2014-11-14,40.58,40.7,40.08,40.19,79300,0
2014-11-17,40,40.32,39.5,39.64,114238,0
2014-11-18,39.74,40.12,39.09,39.09,150704,0
2014-11-19,38.85,39.18,37.945,38.74,225560,0
2014-11-20,38.55,39.44,38.29,39.31,108420,0
2014-11-21,39.52,39.95,39.24,39.54,86065,0
2014-11-24,39.72,40.13,39.72,40.1,79894,0
2014-11-25,40.22,40.34,39.87,40.19,81743,0
2014-11-26,40.3,40.71,39.946,40.48,104836,0
2014-11-28,40.63,40.76,39.92,40.07,55317,0
2014-12-01,39.78,40.26,39.29,39.79,179632,0
2014-12-02,39.87,40.26,39.79,40.12,112741,0
2014-12-03,40.05,41.2,39.92,40.94,129660,0
2014-12-04,41,41.4,40.42,40.66,113390,0
2014-12-05,40.65,41.29,40.65,41.11,86117,0
2014-12-08,40.81,41.5,40.4,40.54,100788,0
2014-12-09,39.41,41.47,39.41,41.38,76345,0
2014-12-10,41.45,41.56,40.96,41.1,142258,0
2014-12-11,41.36,42.42,41.25,41.39,109281,0
2014-12-12,40.83,41.5,40.347,40.47,124733,0
2014-12-15,40.54,41.37,40.17,40.6,252834,0
2014-12-16,40.55,41.195,40.31,40.37,188122,0
2014-12-17,40.36,40.61,39.68,40.54,134005,0
2014-12-18,40.97,40.97,39.69,40.36,272151,0
2014-12-19,40.26,40.54,39.78,40.34,327443,0
2014-12-22,40.49,41,40.12,40.96,129066,0
2014-12-23,41.16,41.88,40.53,41.03,160634,0
2014-12-24,41.2,41.28,40.93,41.08,34160,0
2014-12-26,41.22,41.33,40.9,41.24,105980,0
2014-12-29,41.25,42.07,40.97,42.04,87843,0
2014-12-30,42.04,42.36,41.67,41.71,54774,0
2014-12-31,41.92,42.5,41.5,41.67,155576,0
2015-01-02,41.67,41.7,40.05,40.54,78251,0
2015-01-05,39.99,40.73,39.83,39.9,143610,0
2015-01-06,39.92,40.33,38.75,39.36,85015,0
2015-01-07,39.75,39.75,38.85,39.39,80416,0
2015-01-08,40.93,40.96,39.7,40.79,132610,0
2015-01-09,40.71,41.185,40.56,40.69,56441,0
2015-01-12,40.72,40.82,40.08,40.43,63171,0
2015-01-13,40.42,41.633,40.3,41.1,98378,0
2015-01-14,40.87,41.47,40.11,40.61,102589,0
2015-01-15,40.9,40.9,39.76,39.93,106872,0
2015-01-16,39.76,41.33,39.76,41.21,116016,0
2015-01-20,40.94,41.77,40.55,40.96,176270,0
2015-01-21,40.71,41.01,39.47,39.97,160178,0
2015-01-22,39.85,40.36,39.67,40.25,102791,0
2015-01-23,40.25,40.56,40.02,40.37,88008,0
2015-01-26,40.37,40.65,39.915,40.37,104757,0
2015-01-27,39.65,39.65,38.66,38.79,144061,0
2015-01-28,39.345,39.345,38.13,38.31,118967,0
2015-01-29,38.25,39.02,37.79,38.78,103531,0
2015-01-30,38.45,38.82,37.35,37.46,162241,0
2015-02-02,37.51,37.75,36.75,37.72,83929,0
2015-02-03,37.74,38.74,37.74,38.51,69512,0
2015-02-04,38.21,39.32,37.06,38.31,99491,0
2015-02-05,38.7,39.205,36.56,38.79,205186,0
2015-02-06,39.4,39.4,37.91,38.58,234209,0
2015-02-09,38.22,38.82,38.02,38.05,70155,0
2015-02-10,38.34,38.53,37.69,38.27,68852,0
2015-02-11,38.16,38.58,37.97,38.45,102092,0
2015-02-12,38.52,39,38.31,38.66,101012,0
2015-02-13,38.63,39.33,38.49,39.08,86297,0
2015-02-17,39.03,39.2,38.635,39.01,129471,0
2015-02-18,38.94,39.62,38.94,39.57,69133,0
2015-02-19,39.36,39.96,39.36,39.91,37222,0
2015-02-20,40,40,39.5,39.97,87839,0
2015-02-23,39.94,40.09,39.22,40.09,70093,0
2015-02-24,40,40.54,39.56,39.7,121774,0
2015-02-25,40.03,40.03,39.3,39.74,58149,0
2015-02-26,39.73,40.05,39.385,39.78,75473,0
2015-02-27,39.67,40.22,39.25,39.36,105326,0
2015-03-02,39.44,40.7,39.44,40.57,80200,0
2015-03-03,40.17,40.59,39.43,39.8,137200,0
2015-03-04,40.02,40.08,39.03,39.13,92200,0
2015-03-05,39.24,39.42,38.8,39.24,67600,0
2015-03-06,38.85,39.24,38.06,38.22,78100,0
2015-03-09,38.34,38.83,38.05,38.72,110800,0
2015-03-10,38.24,38.73,37.99,38.5,110000,0
2015-03-11,38.55,38.69,38.12,38.5,144000,0
2015-03-12,38.81,40.37,38.81,40.2,142500,0
2015-03-13,40.2,40.37,39.4,40.13,91000,0
2015-03-16,40.22,40.91,40.18,40.46,65400,0
2015-03-17,40.36,40.71,40.27,40.56,70400,0
2015-03-18,40.4,41.8,40.4,41.41,87700,0
2015-03-19,41.44,41.69,41.13,41.54,52900,0
2015-03-20,41.86,42.5,41.62,42.4,172300,0
2015-03-23,42.16,42.28,41.65,42.01,71300,0
2015-03-24,41.9,42.03,41.2,41.52,89400,0
2015-03-25,41.65,41.65,39.86,39.97,161000,0
2015-03-26,40,40.21,39.64,39.88,110200,0
2015-03-27,39.92,40.76,39.74,40.32,198100,0
2015-03-30,40.46,41.94,40.33,41.73,133000,0
2015-03-31,41.73,41.99,40.83,41.38,113028,0
2015-04-01,41.97,41.97,40.46,40.99,115000,0
2015-04-02,41.22,41.35,39.97,40.54,185300,0
2015-04-06,40.29,41.38,39.77,40.99,128400,0
2015-04-07,41.02,41.02,40.07,40.17,91004,0
2015-04-08,40.22,40.66,40.03,40.42,93400,0
2015-04-09,40.39,40.66,39.82,40.34,107043,0
2015-04-10,40.5,40.67,40.38,40.48,49800,0
2015-04-13,40.39,40.67,40.24,40.34,128400,0
2015-04-14,40.4,40.83,39.89,40.43,59500,0
2015-04-15,40.55,40.56,40.27,40.41,71230,0
2015-04-16,40.24,40.6,40.14,40.22,81122,0
2015-04-17,39.85,40.23,39.61,40.14,260500,0
2015-04-20,40.33,40.97,40.19,40.79,55571,0
2015-04-21,41.02,41.03,40.42,40.49,104667,0
2015-04-22,40.45,40.56,39.69,40.48,139114,0
2015-04-23,40.3,41.31,40.1,41.14,112600,0
2015-04-24,41.16,41.16,40.06,40.4,111880,0
2015-04-27,40.42,41.16,40.05,40.33,99300,0
2015-04-28,40.34,40.57,39.99,40.55,109700,0
2015-04-29,40.23,40.39,39.86,40.02,386100,0
2015-04-30,39.83,40.32,39.5,39.8,216500,0
2015-05-01,39.92,40.5,39.71,40.43,88600,0
2015-05-04,40.48,41.08,40.48,40.84,80400,0
2015-05-05,40.61,40.63,39.92,40.34,104500,0
2015-05-06,40.38,40.7,40.075,40.65,96037,0
2015-05-07,40.59,41.21,40.59,40.83,58153,0
2015-05-08,41.43,41.44,40.47,40.64,59400,0
2015-05-11,40.75,41.42,40.28,40.8,250400,0
2015-05-12,43.23,44,42,43.87,573885,0
2015-05-13,44.53,46.1,43.79,45.66,327800,0
2015-05-14,45.51,45.76,44.84,45.25,241100,0
2015-05-15,45.24,46.3,44.69,45.65,288276,0
2015-05-18,45.5,45.91,45.24,45.46,211954,0
2015-05-19,45.35,45.45,44.91,45.17,124148,0
2015-05-20,45.29,45.71,44.87,45.63,79900,0
2015-05-21,45.55,45.77,45.08,45.41,64300,0
2015-05-22,45.23,45.31,44.6,44.87,45900,0
2015-05-26,44.61,44.75,43.8,44.62,89308,0
2015-05-27,44.75,45.47,44.1,45.41,113300,0
2015-05-28,45.36,45.39,44.98,45.23,52066,0
2015-05-29,45.1,45.62,44.58,45.5,133300,0
2015-06-01,45.88,45.98,45.075,45.86,90468,0
2015-06-02,45.34,46.5,45.34,46.35,251132,0
2015-06-03,46.39,46.77,46.28,46.67,90600,0
2015-06-04,46.61,47.11,46.38,46.95,177000,0
2015-06-05,47,47.95,46.75,47.82,113100,0
2015-06-08,47.95,48.82,47.65,48.4,255000,0
2015-06-09,48.12,49.1,47.15,48.68,206654,0
2015-06-10,48.68,49.11,48.52,48.94,124628,0
2015-06-11,48.95,49.45,48.34,48.8,118992,0
2015-06-12,48.55,49.05,48.33,48.63,88900,0
2015-06-15,48.35,49.04,47.82,48.89,104600,0
2015-06-16,48.74,49.09,48.22,49,228000,0
2015-06-17,49.2,49.32,48.57,48.7,107700,0
2015-06-18,48.89,49.28,48.76,49.24,218100,0
2015-06-19,48.86,50.05,48.86,49.81,193100,0
2015-06-22,49.84,50.38,49.58,50.24,86300,0
2015-06-23,50.08,50.45,49.96,50.07,91169,0
2015-06-24,50.13,50.34,49.91,50.12,65200,0
2015-06-25,50.47,51.06,50.17,50.9,131700,0
2015-06-26,51.12,51.83,50.91,51.78,566100,0
2015-06-29,51.57,51.57,50.71,51.06,171300,0
2015-06-30,51.42,51.98,50.86,51.4,159369,0
2015-07-01,51.77,52.04,51.36,51.91,157300,0
2015-07-02,51.95,51.95,50.71,51.18,152800,0
2015-07-06,50.63,51.58,50.23,50.83,91700,0
2015-07-07,50.77,50.77,48.94,49.89,189300,0
2015-07-08,49.66,49.82,48.64,49.03,223300,0
2015-07-09,49.57,49.91,48.89,48.97,194800,0
2015-07-10,49.7,49.91,49.31,49.74,247300,0
2015-07-13,49.65,50.86,49.65,50.64,139200,0
2015-07-14,50.69,51.82,50.46,51.5,82628,0
2015-07-15,51.45,51.6,50.9,51.17,61975,0
2015-07-16,51.22,51.64,50.77,51.41,91000,0
2015-07-17,51.62,51.76,51.18,51.49,85800,0
2015-07-20,51.88,52.95,51.51,51.9,124700,0
2015-07-21,51.88,52.47,51.13,51.41,97100,0
2015-07-22,51.13,52.03,51.13,51.65,75000,0
2015-07-23,51.75,51.75,50.89,51.17,140100,0
2015-07-24,51.11,51.13,49.43,49.61,108400,0
2015-07-27,49.45,49.87,48.61,48.97,147200,0
2015-07-28,49.29,49.29,48.05,48.7,212100,0
2015-07-29,49.27,52.39,46.56,47.12,406800,0
2015-07-30,47.19,48.17,46.9,47.97,230600,0
2015-07-31,48.14,48.45,47.75,47.94,152700,0
2015-08-03,47.85,48.13,47.28,47.71,123634,0
2015-08-04,47.47,48.68,47.33,48.35,265100,0
2015-08-05,48.43,49.35,48.43,49.17,208700,0
2015-08-06,49.11,49.45,48.64,48.94,304190,0
2015-08-07,48.67,49.6,48.34,49.57,134100,0
2015-08-10,49.86,50.31,49.72,50.1,144500,0
2015-08-11,49.91,50.74,49.89,50.5,139337,0
2015-08-12,50.26,50.26,48.72,49.53,80600,0
2015-08-13,49.59,49.77,48.88,49.12,61400,0
2015-08-14,49.25,50.58,49.24,50.26,232100,0
2015-08-17,49.99,50.17,48.51,49.67,199800,0
2015-08-18,49.68,50.3,48.94,49.08,115400,0
2015-08-19,48.64,49.13,48.23,48.28,115800,0
2015-08-20,48.52,49.71,48.15,48.82,187200,0
2015-08-21,48.03,49.93,48.03,48.64,192300,0
2015-08-24,46.36,49.79,45.52,49.06,344535,0
2015-08-25,49.96,50.3,48.5,48.53,222400,0
2015-08-26,49.54,50.37,48.35,50.25,150200,0
2015-08-27,50.46,51.1,49.34,50.87,166800,0
2015-08-28,50.57,52.75,50.37,52.34,183900,0
2015-08-31,52.35,53.28,51.78,52.92,307900,0
2015-09-01,51.98,52.87,51.39,51.78,167000,0
2015-09-02,52.08,53.46,51.4,53.23,295100,0
2015-09-03,53.62,54.14,52.01,52.21,213100,0
2015-09-04,51.57,52.26,51.07,52.08,150500,0
2015-09-08,52.77,53.94,51.95,53.42,238200,0
2015-09-09,53.98,54.27,52.59,52.71,174800,0
2015-09-10,52.65,53.45,52.44,53.18,125207,0
2015-09-11,52.7,53.69,52.55,53.48,116300,0
2015-09-14,53.7,53.7,52.66,52.88,117400,0
2015-09-15,52.74,53.28,52.44,52.8,188600,0
2015-09-16,52.97,53.24,52.76,53.03,148400,0
2015-09-17,52.91,53.92,52.91,53.38,193980,0
2015-09-18,52.72,53.32,51.93,52.3,598400,0
2015-09-21,52.54,53.95,52.54,52.94,135200,0
2015-09-22,52.41,52.7,51.73,52.65,142800,0
2015-09-23,52.84,53.54,52.58,53.23,135183,0
2015-09-24,52.82,53.77,51.9,52.59,144331,0
2015-09-25,53.1,53.27,52.34,52.56,150600,0
2015-09-28,52.53,52.68,51.24,51.61,222553,0
2015-09-29,51.58,51.64,49.84,50.71,233500,0
2015-09-30,51.26,51.92,50.67,51.31,195400,0
2015-10-01,51.29,51.68,50.46,51.32,169900,0
2015-10-02,50.89,51.32,49.87,51.28,106900,0
2015-10-05,51.66,53.08,51.34,52.62,105284,0
2015-10-06,52.62,53.1,51.58,52.72,139100,0
2015-10-07,52.94,53.64,52.2,53.41,105000,0
2015-10-08,53.32,53.6,52.33,53.32,150100,0
2015-10-09,53.43,54.47,52.84,53.92,144000,0
2015-10-12,53.99,54.84,53.65,54.24,217489,0
2015-10-13,53.99,54.63,53.28,53.3,90900,0
2015-10-14,53.22,53.4,52.22,52.42,172400,0
2015-10-15,52.72,55.8,52.22,55.49,258800,0
2015-10-16,55.81,57.66,54.65,56.99,366700,0
2015-10-19,56.86,58.56,56.83,57.45,165852,0
2015-10-20,57.37,57.62,56.68,56.99,126028,0
2015-10-21,57.13,58.05,56.22,56.34,174900,0
2015-10-22,56.7,57.12,56.08,56.49,263400,0
2015-10-23,57.17,57.85,56.8,57.46,106500,0
2015-10-26,57.47,57.98,56.3,56.46,236500,0
2015-10-27,56.58,57.35,56.09,56.51,145200,0
2015-10-28,56.72,58,56.28,57.52,176400,0
2015-10-29,57.41,57.72,56.94,57.04,121200,0
2015-10-30,57.18,57.94,56.68,57.43,123800,0
2015-11-02,57.69,57.854,56.48,56.85,131676,0
2015-11-03,56.83,56.83,55.66,55.83,223000,0
2015-11-04,56.24,59.4,56.12,57.55,447476,0
2015-11-05,57.69,58.6,49.51,52.02,852200,0
2015-11-06,52.43,54.43,52.38,53.84,251800,0
2015-11-09,53.73,53.774,52.21,52.51,164402,0
2015-11-10,52.11,52.54,50.4,52.32,245900,0
2015-11-11,52.54,52.62,51.5,51.63,195400,0
2015-11-12,51.5,52.11,51.03,51.71,362200,0
2015-11-13,51.26,51.97,51.02,51.48,102000,0
2015-11-16,51.32,52.04,50.64,51.5,174100,0
2015-11-17,51.52,51.85,49.06,49.58,279600,0
2015-11-18,49.58,50.24,48.77,49.64,125300,0
2015-11-19,49.68,49.68,48.19,48.38,213100,0
2015-11-20,48.7,48.97,47.72,48.87,198900,0
2015-11-23,48.65,49,48.24,48.65,122200,0
2015-11-24,48.35,49.85,47.86,49.56,249600,0
2015-11-25,49.5,49.98,49.21,49.49,93800,0
2015-11-27,49.48,49.98,49.27,49.82,33700,0
2015-11-30,49.88,49.88,48.86,49.25,147400,0
2015-12-01,49.12,49.71,48.95,49.35,200391,0
2015-12-02,49.08,49.98,48.1,48.34,101498,0
2015-12-03,48.54,49.485,46.9,47.35,116784,0
2015-12-04,47.28,48.82,47.28,48.46,160000,0
2015-12-07,48.26,48.4,46.36,46.79,138800,0
2015-12-08,46.41,47.2,45.72,46.91,221229,0
2015-12-09,46.82,47.23,45.98,46.01,117000,0
2015-12-10,46.05,46.8,45.62,46.13,247300,0
2015-12-11,45.23,45.87,44.36,45.01,266300,0
2015-12-14,44.92,45.18,44.33,44.61,177066,0
2015-12-15,44.67,44.84,43.68,44.52,252700,0
2015-12-16,44.98,44.98,43.83,44.48,137200,0
2015-12-17,44.27,44.75,43.08,43.61,348200,0
2015-12-18,43.35,43.48,42.24,42.28,586900,0
2015-12-21,42.43,43.23,41.48,42.18,242200,0
2015-12-22,42.42,42.42,41.37,41.69,151599,0
2015-12-23,41.79,42.62,41.04,41.51,192700,0
2015-12-24,41.17,42.07,40.91,41.77,136642,0
2015-12-28,41.48,41.69,40.69,41.09,142767,0
2015-12-29,41,41.9,41,41.77,115897,0
2015-12-30,41.79,42.19,41.03,41.86,66118,0
2015-12-31,41.76,42.2,40.9,41.34,237563,0
2016-01-04,40.71,40.875,39.62,39.95,276208,0
2016-01-05,40.03,41.47,39.69,40.97,243466,0
2016-01-06,40.24,41.03,40.06,40.76,120159,0
2016-01-07,40.07,40.26,39.63,39.8,122201,0
2016-01-08,39.95,40.22,39.491,39.9,219072,0
2016-01-11,40.18,40.8,40.04,40.54,167685,0
2016-01-12,40.89,41.73,39.2142,41.66,209436,0
2016-01-13,41.87,41.99,41.32,41.54,414045,0
2016-01-14,41.84,42.18,40.58,41.51,169895,0
2016-01-15,40.52,42.5,40.06,42.48,274364,0
2016-01-19,42.89,43.68,42.06,43.12,238700,0
2016-01-20,42.61,45.255,42.61,44.82,238058,0
2016-01-21,44.7,45.94,44.56,45.15,307302,0
2016-01-22,45.62,45.93,44.7,45.02,193998,0
2016-01-25,44.93,45.09,44.15,44.44,125148,0
2016-01-26,44.51,44.8,43.47,44.1,137029,0
2016-01-27,43.98,44.01,42.8,43.11,251399,0
2016-01-28,43.29,43.62,42.73,43.42,79762,0
2016-01-29,43.57,44.73,43.57,44.72,148550,0
2016-02-01,44.52,45.47,44.02,45.08,118637,0
2016-02-02,44.77,45.61,44.31,45.04,78356,0
2016-02-03,45.35,45.36,44.3,45.04,81184,0
2016-02-04,45.06,45.58,44.55,44.85,128300,0
2016-02-05,44.73,48.66,42.74,42.74,154128,0
2016-02-08,38.5,40.04,37.205,37.37,419858,0
2016-02-09,37.02,37.12,33.73,33.78,327663,0
2016-02-10,33.89,34.705,32.99,33.05,272751,0
2016-02-11,32.79,33.62,31.6301,32.75,195454,0
2016-02-12,33.1,33.21,32.12,32.23,197569,0
2016-02-16,32.67,34,31.57,32.26,340895,0
2016-02-17,32.51,33.63,32.51,33.34,393081,0
2016-02-18,33.43,33.48,32.59,32.66,193722,0
2016-02-19,33.09,34.14,32.89,33.86,223086,0
2016-02-22,33.9,34.84,33.735,34.04,264726,0
2016-02-23,34.05,35.43,33.94,34.48,165914,0
2016-02-24,34.13,34.2,33.56,34.12,86434,0
2016-02-25,34.04,34.6,33.69,34.31,92157,0
2016-02-26,34.59,35.3099,34.26,35.25,199689,0
2016-02-29,35.25,35.51,34.78,35.41,177402,0
2016-03-01,35.53,36.19,35.34,35.95,92112,0
2016-03-02,35.9,36.06,35.27,35.39,92538,0
2016-03-03,35.35,35.645,34.73,35.5,93981,0
2016-03-04,35.45,35.85,35.15,35.45,95896,0
2016-03-07,35.6,36.54,35.17,35.66,94580,0
2016-03-08,35.41,35.55,34.94,35.09,113124,0
2016-03-09,35.2,35.64,34.7,35.56,113300,0
2016-03-10,35.56,35.95,34.28,34.71,109428,0
2016-03-11,34.94,35.08,34.57,34.77,84431,0
2016-03-14,34.75,34.99,34.35,34.94,151486,0
2016-03-15,34.7,34.7,34,34.45,167765,0
2016-03-16,34.42,34.73,34.29,34.57,131267,0
2016-03-17,34.45,34.75,34.3,34.52,205073,0
2016-03-18,34.75,35.91,34.355,35.31,355413,0
2016-03-21,35.44,35.57,33.58,34.87,143661,0
2016-03-22,34.65,34.87,33.6,34.43,324778,0
2016-03-23,34.5,34.56,33.4,33.4,129668,0
2016-03-24,33.33,34.01,33.16,33.94,93601,0
2016-03-28,33.99,34.02,33.3,33.61,69361,0
2016-03-29,33.7,36,33.69,35.95,135167,0
2016-03-30,36.1,37.6473,36.1,37.36,181974,0
2016-03-31,37.26,37.81,36.98,37.46,117876,0
2016-04-01,37.23,38.11,36.82,37.91,153811,0
2016-04-04,37.86,37.88,37.05,37.24,152106,0
2016-04-05,36.98,37.43,36.55,36.75,127901,0
2016-04-06,36.7,36.86,36.23,36.71,101015,0
2016-04-07,36.53,36.53,34.86,35.81,177845,0
2016-04-08,36.02,36.65,35.82,36.37,85699,0
2016-04-11,36.51,36.91,36.13,36.17,82627,0
2016-04-12,36.19,36.53,35.63,36.34,95879,0
2016-04-13,36.57,37.75,36.5,37.74,101430,0
2016-04-14,37.9,38.16,37.54,37.89,103696,0
2016-04-15,37.89,38.31,37.56,38.14,67831,0
2016-04-18,37.96,38,36.83,37.61,178896,0
2016-04-19,37.8,37.8,36.62,37.02,77596,0
2016-04-20,36.97,37.81,36.85,37.76,95174,0
2016-04-21,37.8,37.82,37.06,37.18,85168,0
2016-04-22,36.97,37.63,36.695,37.17,113114,0
2016-04-25,36.97,37.12,36.48,36.53,105787,0
2016-04-26,36.73,37.58,36.5,37.33,59356,0
2016-04-27,37.15,37.64,36.43,36.86,69766,0
2016-04-28,36.76,36.95,36.37,36.47,56320,0
2016-04-29,36.53,36.53,35.464,35.54,123610,0
2016-05-02,35.74,36.03,35.36,35.92,103754,0
2016-05-03,35.58,36.12,34.86,34.9,78486,0
2016-05-04,34.62,35.65,33.56,35.52,115507,0
2016-05-05,35.7,37.17,35.27,35.55,77042,0
2016-05-06,35.32,35.9,35.31,35.88,97628,0
2016-05-09,35.88,36.44,35.88,35.97,41124,0
2016-05-10,35.98,36.61,35.9,36.33,50928,0
2016-05-11,36.26,36.32,35.49,35.56,39310,0
2016-05-12,35.64,35.985,35.395,35.69,111443,0
2016-05-13,35.47,36.02,35.02,35.19,167425,0
2016-05-16,34.6,34.6,30.55,32.11,733752,0
2016-05-17,31.96,32.01,30.75,31,413732,0
2016-05-18,31.1,33.46,30.8,33.38,299024,0
2016-05-19,33.27,33.29,32.25,32.45,198168,0
2016-05-20,32.58,32.9999,32.26,32.49,233604,0
2016-05-23,32.61,32.82,31.76,32.01,146662,0
2016-05-24,32.22,33.72,32.16,33.69,243018,0
2016-05-25,33.87,34.83,33.8,34.52,156405,0
2016-05-26,34.48,35,34.39,34.83,100334,0
2016-05-27,34.75,35.26,34.75,35.2,125932,0
2016-05-31,35.21,35.37,34.765,35.23,108930,0
2016-06-01,35.14,35.57,34.79,35.5,338135,0
2016-06-02,35.28,35.49,34.77,35.1,135179,0
2016-06-03,34.92,34.92,34.085,34.4,93639,0
2016-06-06,34.31,35.52,34.15,35.18,266733,0
2016-06-07,35.3,35.41,34.765,34.96,86862,0
2016-06-08,34.85,35.13,34.27,34.91,67720,0
2016-06-09,35,35,33.91,34.33,89373,0
2016-06-10,33.9,34.3999,33.35,34.15,146376,0
2016-06-13,34.19,34.45,33.18,33.37,117629,0
2016-06-14,33.52,34.03,32.9,33.46,123961,0
2016-06-15,33.53,34.33,33.1,34.02,713460,0
2016-06-16,33.75,34.69,33.12,34.17,226365,0
2016-06-17,34.29,34.29,33.45,33.78,205909,0
2016-06-20,33.98,34.83,33.98,34.44,119334,0
2016-06-21,34.57,34.75,34.079,34.65,274792,0
2016-06-22,34.68,35.09,34.24,34.93,136938,0
2016-06-23,35.32,35.58,34.53,35.23,225136,0
2016-06-24,33.69,34.08,31.94,32.3,260145,0
2016-06-27,31.87,31.91,28.0101,28.03,389805,0
2016-06-28,28.51,28.94,27.9,28.24,394846,0
2016-06-29,28.64,29.09,27.96,28.84,310852,0
2016-06-30,28.76,31.4929,27.57,28.88,356574,0
2016-07-01,28.88,29.73,28.55,29.11,141653,0
2016-07-05,28.91,28.91,27.6952,27.79,135713,0
2016-07-06,27.58,27.8,27.2,27.5,86266,0
2016-07-07,27.63,27.845,27.18,27.29,127253,0
2016-07-08,27.65,28.24,27.55,27.93,174778,0
2016-07-11,28.16,28.52,28.03,28.22,75691,0
2016-07-12,28.46,28.6,28.07,28.36,149331,0
2016-07-13,28.4,28.9,28.32,28.77,130253,0
2016-07-14,29.22,29.33,28.9,29.01,125603,0
2016-07-15,29.2,29.44,28.19,28.21,128744,0
2016-07-18,28.27,28.43,27.73,27.88,113476,0
2016-07-19,27.77,28.22,27.07,27.13,142729,0
2016-07-20,27.32,28.025,27.1001,27.9,121834,0
2016-07-21,27.83,28.05,27.12,27.13,82103,0
2016-07-22,27.09,27.8112,26.85,27.79,125365,0
2016-07-25,27.81,28.13,27.73,27.99,95407,0
2016-07-26,28.05,28.11,27.62,27.84,47649,0
2016-07-27,28,28.36,27.89,28.32,101734,0
2016-07-28,28.19,28.35,27.52,27.54,63546,0
2016-07-29,27.61,27.89,27.16,27.2,131763,0
2016-08-01,27.41,28,27.25,27.71,117956,0
2016-08-02,27.75,27.77,26.96,27.09,107731,0
2016-08-03,27.19,27.31,26.93,27.26,165569,0
2016-08-04,27.36,27.6644,26.09,26.31,179698,0
2016-08-05,26.57,27.14,26.436,26.85,108509,0
2016-08-08,26.95,27.199,26.21,26.38,246905,0
2016-08-09,24,24.75,22.31,22.43,584194,0
2016-08-10,22.43,22.86,21.66,22.6,372555,0
2016-08-11,22.58,22.8088,22.21,22.47,145856,0
2016-08-12,22.49,22.49,22,22.12,116910,0
2016-08-15,22.03,22.385,21.94,22.04,264877,0
2016-08-16,22,22,21.23,21.41,273967,0
2016-08-17,21.45,21.8,21.2069,21.46,411274,0
2016-08-18,21.4,21.53,20.74,21.35,303391,0
2016-08-19,21.35,21.38,21.01,21.35,275141,0
2016-08-22,21.22,21.56,20.88,21.46,317448,0
2016-08-23,21.57,22.78,21.57,22.67,334739,0
2016-08-24,22.56,23.762,22.55,23.56,544506,0
2016-08-25,23.4,23.76,23.084,23.55,268670,0
2016-08-26,23.55,24.52,23.55,24.43,332607,0
2016-08-29,24.48,25.3,24.42,25.24,429385,0
2016-08-30,25.33,26.08,25.0637,25.93,511264,0
2016-08-31,25.84,26.36,24.86,26.23,640197,0
2016-09-01,26.13,26.32,25.03,26.21,427667,0
2016-09-02,26.32,26.32,25.87,26.19,224076,0
2016-09-06,26.16,26.33,25.76,26.15,461762,0
2016-09-07,26.1,26.36,25.82,25.95,301896,0
2016-09-08,25.74,26.2,25.45,25.91,344500,0
2016-09-09,25.75,26.31,25.51,25.68,372820,0
2016-09-12,25.75,26.33,25.47,26.2,262170,0
2016-09-13,25.88,26.26,25.23,25.36,326525,0
2016-09-14,25.39,25.39,24.822,24.96,238452,0
2016-09-15,25,25.45,23.76,25.17,349408,0
2016-09-16,25.12,25.23,24.56,24.58,316873,0
2016-09-19,24.64,25.05,24.64,24.9,213171,0
2016-09-20,25.07,25.21,24.74,25.1,444044,0
2016-09-21,25.1,25.66,25.02,25.16,171025,0
2016-09-22,25.24,25.45,25.07,25.14,170154,0
2016-09-23,25.06,25.22,24.33,24.34,206411,0
2016-09-26,24.27,24.35,23.84,24.32,181909,0
2016-09-27,24.24,24.59,23.96,24.06,134510,0
2016-09-28,24.09,24.24,23.95,24.04,178642,0
2016-09-29,24.1,25.24,24.1,24.68,358023,0
2016-09-30,24.76,24.98,24.205,24.68,491908,0
2016-10-03,24.67,24.82,23.75,23.77,141788,0
2016-10-04,23.78,24.03,22.69,22.83,198690,0
2016-10-05,22.99,24.5,22.93,23.81,454625,0
2016-10-06,23.73,23.88,23.32,23.61,121645,0
2016-10-07,23.59,23.59,22.67,22.85,334810,0
2016-10-10,22.83,23.66,22.83,23.47,168300,0
2016-10-11,23.47,23.68,22.61,22.63,121194,0
2016-10-12,22.7,22.79,22.31,22.4,99102,0
2016-10-13,22.13,22.33,21.84,21.89,210579,0
2016-10-14,21.98,22.46,21.86,21.87,141021,0
2016-10-17,22,22.39,21.88,21.98,109052,0
2016-10-18,22.01,22.25,21.79,21.84,97302,0
2016-10-19,21.83,21.99,21.65,21.67,98279,0
2016-10-20,21.66,21.66,20.98,21.38,218850,0
2016-10-21,21.26,21.33,20.86,21.07,148074,0
2016-10-24,21.25,21.48,21.06,21.29,243856,0
2016-10-25,21.25,21.33,20.69,20.74,116111,0
2016-10-26,20.66,20.8832,20.21,20.3,124689,0
2016-10-27,20.37,20.37,19.55,19.63,253317,0
2016-10-28,19.64,19.87,19.32,19.36,121510,0
2016-10-31,19.39,19.39,18.87,18.94,178376,0
2016-11-01,18.91,19.29,18.82,19.21,355971,0
2016-11-02,19.23,19.51,19.16,19.17,206982,0
2016-11-03,19.28,19.28,18.44,18.49,195443,0
2016-11-04,18.71,19.37,18.62,19.11,634541,0
2016-11-07,19.54,20.08,19.16,19.49,538938,0
2016-11-08,19.5,19.58,18.87,18.92,180870,0
2016-11-09,18.45,18.95,18.03,18.8,533245,0
2016-11-10,18.06,20.4,18.06,19.78,1267437,0
2016-11-11,19.84,20.69,19.01,19.96,912052,0
2016-11-14,20.2,20.219,19.6196,19.9,1023974,0
2016-11-15,19.87,19.87,18.9396,19.1,375312,0
2016-11-16,19.08,19.79,19.05,19.56,806635,0
2016-11-17,19.75,19.9298,19.66,19.82,578887,0
2016-11-18,19.84,19.895,19.54,19.76,560015,0
2016-11-21,19.76,19.94,19.5,19.75,322792,0
2016-11-22,19.78,21.5,19.66,21.46,1117929,0
2016-11-23,21.44,21.74,20.9674,21.72,241731,0
2016-11-25,21.7,21.82,21.3,21.74,119853,0
2016-11-28,21.66,22.685,21.61,22.56,429860,0
2016-11-29,22.65,23.19,22.4,22.46,461529,0
2016-11-30,22.66,22.66,22.08,22.22,324823,0
2016-12-01,22.29,22.91,21.98,22.68,313355,0
2016-12-02,22.6,22.67,22.16,22.19,274068,0
2016-12-05,22.42,22.94,22.08,22.18,496268,0
2016-12-06,22.33,22.58,21.98,22.37,294648,0
2016-12-07,22.49,24.06,22.49,23.96,499511,0
2016-12-08,23.96,24.47,23.89,24.18,278407,0
2016-12-09,24.32,24.53,23.78,23.91,752490,0
2016-12-12,23.75,24.84,23.75,24.55,343598,0
2016-12-13,24.74,25.15,24.66,25.14,363470,0
2016-12-14,25.08,25.2338,24.28,24.87,425280,0
2016-12-15,24.93,25.22,24.63,24.67,292095,0
2016-12-16,24.74,25.06,24.26,25.03,442406,0
2016-12-19,25.03,25.24,24.85,25.15,223892,0
2016-12-20,25.24,25.24,24.62,24.91,380872,0
2016-12-21,24.94,25.08,24.76,24.98,313921,0
2016-12-22,24.97,25.04,24.54,24.66,207678,0
2016-12-23,24.6,24.76,24.57,24.71,89478,0
2016-12-27,24.75,25.37,24.74,25.25,127331,0
2016-12-28,25.25,25.31,24.76,24.96,161861,0
2016-12-29,24.94,25.2,24.55,24.82,190745,0
2016-12-30,24.91,25.19,24.728,25.12,183736,0
2017-01-03,25.19,25.53,25.03,25.13,162655,0
2017-01-04,25.25,25.9,25.17,25.8,163093,0
2017-01-05,25.78,25.98,25.3701,25.61,119747,0
2017-01-06,26.46,27.89,26.295,27.19,322499,0
2017-01-09,26.98,27.39,26.77,27.08,146457,0
2017-01-10,27,27.47,26.89,27.13,141296,0
2017-01-11,27.07,27.6,26.79,27.18,142566,0
2017-01-12,27.09,27.54,26.89,27.47,175083,0
2017-01-13,27.65,27.83,27.01,27.61,238857,0
2017-01-17,27.65,27.68,26.98,27.51,285204,0
2017-01-18,27.69,27.69,27.03,27.23,240409,0
2017-01-19,27.17,27.29,26.86,27.07,134002,0
2017-01-20,27.03,27.32,26.77,26.85,162195,0
2017-01-23,26.87,27.01,26.42,26.56,145278,0
2017-01-24,26.6,27.12,26.52,26.94,198071,0
2017-01-25,27.32,28,26.87,27.97,282359,0
2017-01-26,27.88,27.93,26.4,26.44,135388,0
2017-01-27,26.58,26.67,25.94,26.01,105970,0
2017-01-30,25.86,25.875,25.22,25.38,157055,0
2017-01-31,25.25,25.5,24.84,25.48,151155,0
2017-02-01,25.7,25.99,24.84,25.44,173816,0
2017-02-02,25.45,25.84,25.18,25.46,149654,0
2017-02-03,25.72,26,25.59,25.84,315727,0
2017-02-06,25.73,26.217,25.485,25.65,145418,0
2017-02-07,25.76,26.12,25.23,25.31,152759,0
2017-02-08,25.33,25.75,25.2,25.66,221938,0
2017-02-09,26.86,28.26,25.7586,28.16,318935,0
2017-02-10,28.54,28.945,27.9,28.23,305924,0
2017-02-13,28.3,28.54,28.21,28.52,133013,0
2017-02-14,28.34,29.29,28,29.14,172789,0
2017-02-15,29.06,29.35,28.9,29.31,81633,0
2017-02-16,29.25,29.4,28.4,28.89,109903,0
2017-02-17,28.95,28.99,28.23,28.5,149804,0
2017-02-21,28.53,28.91,28.22,28.86,158798,0
2017-02-22,28.85,29.21,28.66,28.8,117278,0
2017-02-23,28.89,29.04,27.0881,28.56,122922,0
2017-02-24,28.38,28.4988,27.94,28.35,203161,0
2017-02-27,28.45,30.76,28.225,30.49,624819,0
2017-02-28,30.44,32.09,30.19,31.01,682505,0
2017-03-01,31.4,33.28,31.4,31.75,900154,0
2017-03-02,31.95,33.03,31.8,32.27,489844,0
2017-03-03,32.27,33.1625,31.4,31.76,546314,0
2017-03-06,31.76,33.33,30.97,33.15,800498,0
2017-03-07,33.02,33.19,30.96,31.5,566871,0
2017-03-08,31.69,32.49,30.98,32.18,620611,0
2017-03-09,31.11,33.15,31.1,32.12,964808,0
2017-03-10,32.34,32.76,32,32.12,288196,0
2017-03-13,32.91,33.16,31.945,32.49,527401,0
2017-03-14,32.89,34.92,32.61,32.76,887359,0
2017-03-15,32.71,33.09,31.14,32.03,788390,0
2017-03-16,32.11,32.78,31.845,32.19,439290,0
2017-03-17,31.99,32.3,31.21,31.66,566450,0
2017-03-20,31.52,31.94,31.1,31.3,242236,0
2017-03-21,31.42,32.3,30.82,30.9,488123,0
2017-03-22,31.02,31.37,29.05,29.28,764024,0
2017-03-23,29.3,29.94,29.18,29.5,350756,0
2017-03-24,30.62,30.87,29.7,30.31,671143,0
2017-03-27,29.62,30.67,29.62,30.41,594362,0
2017-03-28,30.34,30.58,29.69,30.49,309874,0
2017-03-29,30.09,31.09,29.85,29.91,915306,0
2017-03-30,30.04,30.42,29.7,29.98,337131,0
2017-03-31,30.13,30.64,29.94,30.22,332149,0
2017-04-03,29.92,30.2,27.67,27.89,762819,0
2017-04-04,27.64,28.14,26.69,27.81,1205535,0
2017-04-05,27.91,28.53,27.37,27.86,946557,0
2017-04-06,27.88,27.885,27.25,27.56,250630,0
2017-04-07,27.5,27.5,26.43,27.3,1013233,0
2017-04-10,27.35,28.68,27.24,27.48,381475,0
2017-04-11,27.31,27.72,27.2,27.57,384529,0
2017-04-12,27.6,27.6,27.22,27.42,208591,0
2017-04-13,27.35,28.5,27.33,27.46,293244,0
2017-04-17,27.39,27.56,27.25,27.5,155478,0
2017-04-18,27.41,28.26,27.23,27.98,274348,0
2017-04-19,27.98,29.96,27.98,29.17,560492,0
2017-04-20,29.25,29.51,28.01,28.48,452857,0
2017-04-21,28.43,29.6,28.43,29.3,394665,0
2017-04-24,29.56,30.0699,28.94,29.18,394264,0
2017-04-25,29.3,30.88,29.18,30.77,577469,0
2017-04-26,30.71,31.49,30.37,30.98,514699,0
2017-04-27,31.12,31.43,30.78,30.83,317644,0
2017-04-28,30.77,31.23,30.47,30.98,200593,0
2017-05-01,30.94,31.17,30.681,30.79,158326,0
2017-05-02,30.86,30.99,30.38,30.84,259395,0
2017-05-03,31.14,31.14,29.28,30.55,630197,0
2017-05-04,30.47,30.97,30.47,30.89,266108,0
2017-05-05,31,31.7,30.77,31.54,369153,0
2017-05-08,31.59,31.75,31.42,31.6,253166,0
2017-05-09,31.83,33.06,31.78,32.48,522459,0
2017-05-10,32.32,32.49,31.4,31.99,308641,0
2017-05-11,32,32,30.67,31.13,442661,0
2017-05-12,31.2,33.01,30.97,31.35,465853,0
2017-05-15,31.47,32.9,31.47,32.4,423123,0
2017-05-16,30.55,30.67,27.33,27.37,2190793,0
2017-05-17,27.01,27.339,25.722,26.24,1263652,0
2017-05-18,26.3,27.85,26.05,27.54,694241,0
2017-05-19,27.65,28.39,27.54,28.2,455498,0
2017-05-22,28.25,29.35,28.11,29.18,467650,0
2017-05-23,29.21,29.21,28.285,28.43,289497,0
2017-05-24,28.44,29.23,28.29,29.09,321484,0
2017-05-25,29.1,29.77,29.05,29.62,365494,0
2017-05-26,29.31,29.8,29.1,29.79,277972,0
2017-05-30,29.87,29.91,29.33,29.67,287154,0
2017-05-31,29.48,29.815,28.86,29.02,399817,0
2017-06-01,29.03,29.86,28.98,29.35,359322,0
2017-06-02,29.3,29.78,28.13,28.24,500550,0
2017-06-05,28.16,28.565,27.9,28.31,398026,0
2017-06-06,28.35,29.12,27.84,29,449317,0
2017-06-07,28.8,29.2,28.44,28.86,183456,0
2017-06-08,28.93,29.24,28.42,28.89,501303,0
2017-06-09,29.08,29.43,27.99,28.53,419123,0
2017-06-12,28.38,29.23,28.04,28.45,330991,0
2017-06-13,28.43,29.33,28.29,29.2,269469,0
2017-06-14,29.22,29.875,28.86,29.65,237938,0
2017-06-15,29.14,30.04,29.13,30,226933,0
2017-06-16,29.47,30.155,29.1,29.68,307361,0
2017-06-19,29.78,30.18,29.36,29.94,266754,0
2017-06-20,29.95,30.2,29.25,29.85,266655,0
2017-06-21,29.98,30.57,29.87,30.45,292325,0
2017-06-22,30.3,30.67,29.785,29.9,273379,0
2017-06-23,29.89,30.13,29.055,29.87,637123,0
2017-06-26,30.08,30.67,29.88,30.47,314401,0
2017-06-27,30.3,30.43,29.68,29.71,321270,0
2017-06-28,29.86,30.69,29.55,30.61,346711,0
2017-06-29,30.62,30.88,29.525,29.77,161804,0
2017-06-30,29.81,30.1,29.07,29.39,287334,0
2017-07-03,29.75,29.75,29.2,29.58,182203,0
2017-07-05,29.76,29.76,29.07,29.12,94595,0
2017-07-06,28.81,29.02,28.554,28.75,111312,0
2017-07-07,28.75,29.34,28.45,29.05,210873,0
2017-07-10,29.07,30.02,29.07,29.88,365752,0
2017-07-11,29.77,30.22,29.52,30.1,191705,0
2017-07-12,30.2,31.15,30.2,31.08,194513,0
2017-07-13,30.87,31.46,30.39,30.92,127127,0
2017-07-14,31.2,31.96,30.72,31.83,252624,0
2017-07-17,32,32.14,31.53,31.9,155346,0
2017-07-18,31.78,32.21,31.705,31.77,210564,0
2017-07-19,31.86,32.74,31.86,32.72,156009,0
2017-07-20,32.69,33.2,32.6,33.06,211450,0
2017-07-21,33.25,33.43,32.73,33.35,154467,0
2017-07-24,33.37,33.46,33.12,33.33,88898,0
2017-07-25,33.52,33.81,32.92,33.45,186896,0
2017-07-26,33.6,34.09,33.14,34.03,148800,0
2017-07-27,34.03,34.26,33.36,33.74,89615,0
2017-07-28,33.52,33.88,33.15,33.63,172466,0
2017-07-31,33.84,33.84,32.89,33.14,241271,0
2017-08-01,33.45,33.83,32.86,33.7,125166,0
2017-08-02,33.63,33.735,32.585,32.75,155348,0
2017-08-03,32.76,33.34,32.36,32.66,151894,0
2017-08-04,32.88,33.64,32.76,33.13,269323,0
2017-08-07,33.15,33.2,31.74,31.88,416905,0
2017-08-08,31.8,34.09,31.8,33.3,634043,0
2017-08-09,32.97,34.19,32.6399,33.51,164928,0
2017-08-10,33.07,35.11,33.07,35.02,410937,0
2017-08-11,34.94,36.08,34.7,35.99,221693,0
2017-08-14,36,37.42,35.88,37.41,241312,0
2017-08-15,37.3,37.32,36.53,36.87,165414,0
2017-08-16,37,37.66,36.77,36.83,170109,0
2017-08-17,36.89,37.43,35.98,36.49,189139,0
2017-08-18,36.12,36.75,36.03,36.27,96375,0
2017-08-21,36.25,36.25,35.38,35.67,168564,0
2017-08-22,36.02,36.17,35.41,35.91,178444,0
2017-08-23,35.71,36.03,35.58,35.715,212336,0
2017-08-24,35.95,36.06,35.26,35.56,168985,0
2017-08-25,35.85,35.93,35.1,35.35,154241,0
2017-08-28,35.54,35.54,35.05,35.32,119972,0
2017-08-29,34.9,35.44,34.76,35.38,184420,0
2017-08-30,35.34,35.96,35.34,35.73,192132,0
2017-08-31,35.8,36.43,35.789,36.32,132788,0
2017-09-01,36.32,36.479,35.84,36.14,107328,0
2017-09-05,35.9,35.98,35.2,35.75,335959,0
2017-09-06,35.55,36.195,35.52,35.61,204378,0
2017-09-07,35.77,35.77,35.11,35.37,152921,0
2017-09-08,35.36,35.67,34.9976,35.5,105984,0
2017-09-11,35.6,36.18,35.38,36.1,81184,0
2017-09-12,36.19,36.26,35.9,36.18,89487,0
2017-09-13,36.19,36.55,35.62,35.69,134306,0
2017-09-14,35.55,35.7,33.5,35.02,222088,0
2017-09-15,35.11,35.35,34.74,35.06,559371,0
2017-09-18,35.21,36.19,34.87,35.59,213735,0
2017-09-19,35.76,35.91,35.47,35.65,196574,0
2017-09-20,35.77,36.27,35.63,36.25,144333,0
2017-09-21,36.12,36.37,35.88,36.3,144754,0
2017-09-22,36.31,36.83,36.08,36.6,112302,0
2017-09-25,36.58,36.8,36.25,36.8,181694,0
2017-09-26,36.81,37.24,36.38,37.04,144364,0
2017-09-27,37.12,38.31,36.905,38.01,187652,0
2017-09-28,37.75,38.25,37.26,37.88,135323,0
2017-09-29,37.91,38.07,37.44,37.77,186666,0
2017-10-02,37.93,38.31,37.61,38.24,177550,0
2017-10-03,38,38.28,37.64,37.87,153117,0
2017-10-04,37.95,38.14,37.56,37.63,109310,0
2017-10-05,37.63,38.23,37.39,38.16,195131,0
2017-10-06,38.15,38.27,37.64,37.77,248200,0
2017-10-09,38.01,38.98,38,38.85,161204,0
2017-10-10,39.07,39.07,38.35,38.72,139923,0
2017-10-11,38.65,38.95,37.94,38.07,121652,0
2017-10-12,37.97,38.41,37.9,38.27,57150,0
2017-10-13,38.6575,38.6575,37.89,38.34,77522,0
2017-10-16,38.52,38.52,37.9,37.99,99731,0
2017-10-17,38.02,38.77,38.02,38.4,127533,0
2017-10-18,38.33,38.62,37.98,38.22,128722,0
2017-10-19,37.98,38,37.54,37.83,128668,0
2017-10-20,38.21,38.85,38.01,38.15,137018,0
2017-10-23,38.22,38.31,37.84,37.9,119975,0
2017-10-24,37.86,38.12,37.49,37.6,116248,0
2017-10-25,37.58,38.12,37.32,37.58,153151,0
2017-10-26,37.84,38.37,37.82,38.23,92738,0
2017-10-27,38.25,38.43,38.0499,38.35,146421,0
2017-10-30,38.11,38.27,36.88,36.93,114158,0
2017-10-31,37.14,38.75,37.14,38.16,130522,0
2017-11-01,38.25,38.25,37.14,37.5,87989,0
2017-11-02,37.41,37.89,37.375,37.66,91307,0
2017-11-03,37.76,37.865,37.41,37.46,68185,0
2017-11-06,37.43,38.2,37.31,38.04,121237,0
2017-11-07,38.19,38.24,37.516,37.61,117158,0
2017-11-08,35.64,44.76,34.79,43.94,561414,0
2017-11-09,45.75,46.42,44.23,45.61,261301,0
2017-11-10,46.07,48.15,44.33,44.42,243037,0
