Date,Open,High,Low,Close,Volume,OpenInt
2008-11-19,12,12,12,12,0,0
2008-11-20,10,12.39,9.49,11.85,4610305,0
2008-11-21,12,13,11.75,12.35,880454,0
2008-11-24,12.62,14.22,12.15,13.15,416345,0
2008-11-25,12.93,14,12.76,13.95,489414,0
2008-11-26,14,16.06,13.44,16,438930,0
2008-11-28,16.07,16.07,14.25,14.84,98281,0
2008-12-01,14.36,15.29,14.24,14.69,231667,0
2008-12-02,15.24,16.78,14.75,15.61,248133,0
2008-12-03,15.53,17.26,15.5,15.8,349380,0
2008-12-04,15.5,16.36,15.5,15.99,65208,0
2008-12-05,15.99,16.24,14.75,15.95,134119,0
2008-12-08,16.41,16.66,15.5,15.68,156199,0
2008-12-09,15.5,15.83,15,15.06,88491,0
2008-12-10,15.08,16.07,15.08,15.71,103843,0
2008-12-11,15.65,15.92,14.57,14.67,97726,0
2008-12-12,14.35,14.74,13.52,14.58,191784,0
2008-12-15,14.63,15.17,13.53,13.9,250603,0
2008-12-16,13.93,14.8,13.8,14.76,109748,0
2008-12-17,14.46,16.5,14.46,16.25,164435,0
2008-12-18,16.43,17.49,16.29,17.35,227002,0
2008-12-19,17.3,17.72,16.41,16.74,1108322,0
2008-12-22,16.79,17.68,16.15,17.55,228972,0
2008-12-23,17.64,17.73,17.24,17.36,270467,0
2008-12-24,17.4,17.4,17,17.29,84067,0
2008-12-26,17.4,17.45,17.01,17.17,60589,0
2008-12-29,17.1,18,17.1,18,81310,0
2008-12-30,18.27,19.12,17.76,18.37,175943,0
2008-12-31,18.59,19.06,18.4,18.78,131846,0
2009-01-02,18.9,19.24,18.55,18.98,134717,0
2009-01-05,18.98,19.5,18.53,18.61,157290,0
2009-01-06,18.67,18.93,17.76,18.01,120231,0
2009-01-07,17.81,17.81,16.84,17,254014,0
2009-01-08,17,17.61,16.59,17,104209,0
2009-01-09,18,18.89,17.34,17.92,538216,0
2009-01-12,18,18.8,17.44,18.78,167043,0
2009-01-13,18.83,19.39,18.21,18.5,123086,0
2009-01-14,18.33,18.88,18.21,18.55,104847,0
2009-01-15,18.54,20.09,18.33,20.03,401865,0
2009-01-16,20.39,20.8,19.1,20.19,227390,0
2009-01-20,20.59,20.59,18.81,18.93,130081,0
2009-01-21,19,20.05,18.23,20,168784,0
2009-01-22,19.82,20.79,19.76,19.96,152430,0
2009-01-23,19.92,20.2,19.58,19.9,76709,0
2009-01-26,19.9,20.19,18,18.92,228277,0
2009-01-27,18.92,19.2,18.35,18.75,75888,0
2009-01-28,18.75,19.05,17.43,17.99,231047,0
2009-01-29,17.87,18.54,17.42,17.8,196537,0
2009-01-30,17.98,18.71,16.65,17.33,229569,0
2009-02-02,17.18,18.21,17.18,18.02,98448,0
2009-02-03,18.14,18.83,17.51,18.57,61439,0
2009-02-04,18.77,20,18.55,18.74,97218,0
2009-02-05,18.7,19.6,18.59,19.26,51930,0
2009-02-06,19.33,19.33,18.8,19.06,56195,0
2009-02-09,19.52,20.25,18.72,19.92,196351,0
2009-02-10,19.78,20,17.99,18.09,222236,0
2009-02-11,18.25,19.18,18.2,18.49,70915,0
2009-02-12,17.86,19.44,17.23,17.93,257028,0
2009-02-13,19.14,19.14,17.71,18.14,96993,0
2009-02-17,18.25,18.5,17.63,17.8,101301,0
2009-02-18,18.04,18.54,17.25,17.75,213062,0
2009-02-19,18.09,18.59,16.19,17.13,318638,0
2009-02-20,18.52,19,17.96,18.81,967967,0
2009-02-23,18.63,19.32,18.61,19.18,283660,0
2009-02-24,19.35,19.61,18.6,18.81,381485,0
2009-02-25,18.86,18.87,17.12,17.24,431310,0
2009-02-26,17.17,17.6,15.63,16.74,657580,0
2009-02-27,16.36,17.36,15.99,17.02,253150,0
2009-03-02,16.77,17.02,15.05,16.23,221099,0
2009-03-03,16.32,16.72,14.99,15.3,255919,0
2009-03-04,15.46,15.93,14.13,14.25,770181,0
2009-03-05,13.99,14.52,12.85,13.16,624637,0
2009-03-06,13.27,13.45,12.53,12.99,379982,0
2009-03-09,13.03,14.2,12.85,13.45,452815,0
2009-03-10,13.8,14.39,13.65,14.38,463872,0
2009-03-11,15.05,16.55,14.87,16,654209,0
2009-03-12,16,16.7,15.82,16.3,389366,0
2009-03-13,16.4,16.45,15.68,15.95,398643,0
2009-03-16,16.14,16.65,14.67,14.81,537735,0
2009-03-17,14.84,15.36,14.52,15.36,339953,0
2009-03-18,15.32,15.58,14.6,15.41,240103,0
2009-03-19,15.41,15.62,15.05,15.27,333592,0
2009-03-20,15.48,15.73,15.07,15.29,258985,0
2009-03-23,15.5,16.27,15.5,15.95,278833,0
2009-03-24,15.77,16.7,15.72,16.23,140053,0
2009-03-25,16.75,16.9,15.69,16.2,193208,0
2009-03-26,16.85,17.38,16.35,17.3,258555,0
2009-03-27,17.24,17.69,17.1,17.18,208675,0
2009-03-30,16.85,17.49,16.55,17.31,221410,0
2009-03-31,17.54,17.7,16.82,17.26,252797,0
2009-04-01,17.02,17.15,16.25,16.65,272347,0
2009-04-02,16.85,17.15,16.38,16.68,125504,0
2009-04-03,16.68,16.75,16.19,16.38,103903,0
2009-04-06,16.27,16.37,15.76,16.31,136032,0
2009-04-07,16.21,17.15,15.4,15.5,374273,0
2009-04-08,15.42,15.66,14.19,15.12,314484,0
2009-04-09,15.29,15.65,14.82,14.84,185919,0
2009-04-13,14.91,15.03,14.57,14.93,120435,0
2009-04-14,14.71,15,14.71,14.71,204888,0
2009-04-15,14.59,14.87,14.5,14.72,78874,0
2009-04-16,14.82,15.75,14.51,15.68,126793,0
2009-04-17,15.75,16.06,15.58,15.95,132072,0
2009-04-20,15.75,16.11,14.91,15,98629,0
2009-04-21,15,15.32,14.5,14.93,345904,0
2009-04-22,14.94,15.2,14.66,14.83,180152,0
2009-04-23,15.06,15.24,15,15.15,122996,0
2009-04-24,15.28,15.69,15.2,15.54,180569,0
2009-04-27,15.47,16.22,15.02,15.94,314701,0
2009-04-28,16.99,17.35,15.57,15.6,554489,0
2009-04-29,15.84,16.45,15,15.51,279541,0
2009-04-30,16.01,17.13,15.71,16.35,334734,0
2009-05-01,16.45,16.95,16,16.36,443517,0
2009-05-04,16.5,16.69,16.19,16.35,141700,0
2009-05-05,16.57,16.7,15.68,15.93,142603,0
2009-05-06,16.05,16.09,15.33,15.73,60250,0
2009-05-07,15.9,15.96,14.7,14.87,209900,0
2009-05-08,14.9,15.41,14.5,14.84,194390,0
2009-05-11,14.67,14.95,14.49,14.75,208744,0
2009-05-12,14.96,15.6,14.77,15.34,105768,0
2009-05-13,15.14,15.4,14.75,14.76,113003,0
2009-05-14,14.79,15.41,14.18,14.19,222676,0
2009-05-15,14.28,14.56,14.17,14.35,361786,0
2009-05-18,14.52,14.75,14.29,14.4,158058,0
2009-05-19,14.3,14.33,13.75,14.05,228240,0
2009-05-20,13.91,14.49,13.48,14.14,249930,0
2009-05-21,13.94,14.6,13.75,14.26,141405,0
2009-05-22,14.32,14.5,14.17,14.26,50062,0
2009-05-26,14.04,14.61,13.84,14.42,452477,0
2009-05-27,14.33,14.51,14.15,14.4,246412,0
2009-05-28,14.34,14.48,13.49,13.52,277010,0
2009-05-29,13.51,14.19,13.51,13.56,457644,0
2009-06-01,13.8,14.1,13.67,14.03,237351,0
2009-06-02,13.91,14.03,13.46,13.5,309202,0
2009-06-03,13.6,13.68,12.74,13.04,373687,0
2009-06-04,13.25,13.69,13.04,13.26,406474,0
2009-06-05,13.4,13.81,13.25,13.45,242865,0
2009-06-08,13.51,13.74,13.41,13.42,156009,0
2009-06-09,13.57,13.89,13.5,13.65,573392,0
2009-06-10,13.85,14.53,13.8,14.49,322691,0
2009-06-11,14.49,14.84,14.43,14.47,330510,0
2009-06-12,14.33,14.75,14.16,14.72,143115,0
2009-06-15,14.67,14.91,14.16,14.85,187529,0
2009-06-16,14.86,15.01,14.62,14.83,322853,0
2009-06-17,14.79,15.38,14.68,15.35,1033750,0
2009-06-18,15.25,15.65,15.03,15.57,426724,0
2009-06-19,15.72,16,15.72,16,743319,0
2009-06-22,16,16,15.45,15.85,341616,0
2009-06-23,15.89,16,15.45,15.71,219142,0
2009-06-24,15.8,15.8,15.36,15.55,149092,0
2009-06-25,15.42,16,15.3,15.95,214449,0
2009-06-26,15.92,16.58,15.66,16.51,1279834,0
2009-06-29,16.37,16.37,15.88,16.03,322118,0
2009-06-30,16.22,16.92,15.98,16.78,536874,0
2009-07-01,16.78,17,16.5,16.99,270197,0
2009-07-02,16.99,16.99,16.69,16.75,141539,0
2009-07-06,16.7,17.01,16.59,16.99,247458,0
2009-07-07,16.91,16.91,16.59,16.7,128821,0
2009-07-08,16.7,16.7,15.98,16.13,227228,0
2009-07-09,16.06,16.09,15.69,15.91,169460,0
2009-07-10,15.77,16.3,15.74,16.09,98353,0
2009-07-13,16.09,16.12,15.9,16.12,168216,0
2009-07-14,16.02,16.2,15.97,16.2,78453,0
2009-07-15,16.2,16.65,16.1,16.64,106355,0
2009-07-16,16.54,16.79,16.54,16.74,117427,0
2009-07-17,16.74,16.82,16.4,16.68,171209,0
2009-07-20,16.68,16.92,16.4,16.9,216389,0
2009-07-21,16.78,17.41,16.78,17.38,322017,0
2009-07-22,17.29,18.01,16.61,17.96,1062982,0
2009-07-23,18.09,18.17,17.77,17.86,287175,0
2009-07-24,17.8,17.92,17.43,17.64,142147,0
2009-07-27,17.77,18,16.98,17.16,236113,0
2009-07-28,17.25,17.7,17.09,17.54,296914,0
2009-07-29,17.64,17.84,17.22,17.36,247845,0
2009-07-30,17.49,17.91,17.13,17.7,191336,0
2009-07-31,17.83,17.99,17.51,17.51,204143,0
2009-08-03,17.81,18.17,17.7,17.93,358968,0
2009-08-04,18.27,19.12,18.15,18.65,1155573,0
2009-08-05,18.88,18.96,18.51,18.84,330056,0
2009-08-06,18.98,19,18.54,18.7,347821,0
2009-08-07,18.88,18.88,18.5,18.52,292430,0
2009-08-10,18.49,19,18.31,18.47,336081,0
2009-08-11,18.42,18.77,18.42,18.48,178029,0
2009-08-12,18.41,18.87,18.41,18.64,322786,0
2009-08-13,18.6,18.94,18.25,18.72,368269,0
2009-08-14,18.71,18.74,18.09,18.22,206526,0
2009-08-17,18,18.29,17.78,18.23,108062,0
2009-08-18,18.05,18.28,17.95,18.01,152743,0
2009-08-19,17.83,18.01,17.75,17.93,186984,0
2009-08-20,17.83,18.3,17.63,18.24,128661,0
2009-08-21,18.29,18.5,17.96,18.33,267308,0
2009-08-24,18.3,18.3,17.92,18.11,121514,0
2009-08-25,18.3,19.52,18.3,18.58,656814,0
2009-08-26,18.56,18.56,18.06,18.32,239152,0
2009-08-27,17.66,18.32,17.04,18.06,530200,0
2009-08-28,18.19,18.19,17.71,17.72,108756,0
2009-08-31,17.72,17.78,17.31,17.4,191076,0
2009-09-01,17.24,17.96,17.15,17.49,424414,0
2009-09-02,17.35,17.65,17.21,17.56,143253,0
2009-09-03,17.56,17.63,17.38,17.62,97798,0
2009-09-04,17.53,17.53,15.91,16.95,1035330,0
2009-09-08,16.88,17.09,16.57,16.92,166953,0
2009-09-09,16.94,16.94,16.46,16.62,245013,0
2009-09-10,16.52,16.84,16.24,16.35,260414,0
2009-09-11,16.35,16.61,16.14,16.52,120060,0
2009-09-14,16.6,16.63,15.87,16.5,382856,0
2009-09-15,17.4,17.8,16.72,17.1,4455510,0
2009-09-16,17,17.2,16.85,17.03,604302,0
2009-09-17,17,17.73,17,17.61,484816,0
2009-09-18,17.63,18.58,17.49,18.43,752209,0
2009-09-21,18.3,19.46,17.96,18.88,789780,0
2009-09-22,18.88,18.95,18.45,18.56,285842,0
2009-09-23,18.53,18.54,18.01,18.18,261245,0
2009-09-24,18.07,18.07,17.55,17.7,176991,0
2009-09-25,17.59,17.59,16.77,17.05,308647,0
2009-09-28,17.09,17.55,16.95,17.4,120896,0
2009-09-29,17.5,17.72,17.24,17.56,148826,0
2009-09-30,17.52,17.9,17.06,17.83,171006,0
2009-10-01,18.23,18.35,17.13,17.68,273019,0
2009-10-02,17.56,17.68,16.99,17.16,128844,0
2009-10-05,17.24,17.66,17.07,17.27,159728,0
2009-10-06,17.22,17.86,17.05,17.72,139937,0
2009-10-07,17.85,17.85,17.22,17.31,123777,0
2009-10-08,17.36,17.96,17.08,17.95,156527,0
2009-10-09,17.86,18.54,17.71,18.46,253051,0
2009-10-12,18.33,18.62,18.22,18.46,145744,0
2009-10-13,18.51,18.52,18.09,18.52,81264,0
2009-10-14,18.63,18.64,18.35,18.56,146622,0
2009-10-15,18.59,19.26,18.4,19.21,264068,0
2009-10-16,19.2,19.24,18.77,19.03,112255,0
2009-10-19,19.14,19.25,18.68,19.14,76337,0
2009-10-20,19.1,19.44,18.78,19.26,299957,0
2009-10-21,19.33,19.78,19.28,19.56,493124,0
2009-10-22,19.64,19.76,19,19.63,170242,0
2009-10-23,19.61,19.61,18.49,18.58,199509,0
2009-10-26,18.5,18.96,18.27,18.45,100242,0
2009-10-27,18.53,19.01,18.5,18.56,160369,0
2009-10-28,17.05,17.77,16.61,17.14,921523,0
2009-10-29,17.3,17.32,16.5,16.65,364622,0
2009-10-30,16.68,16.71,15.98,16.22,370362,0
2009-11-02,16.34,16.5,15.96,16.46,263289,0
2009-11-03,16.48,16.9,16.28,16.79,254777,0
2009-11-04,17.94,18.73,17.47,18,923221,0
2009-11-05,18.23,18.79,17.81,18.44,254159,0
2009-11-06,18.06,18.75,18,18.13,230419,0
2009-11-09,18.25,18.72,17.28,17.43,334293,0
2009-11-10,17.36,17.87,17.21,17.54,127954,0
2009-11-11,17.66,17.83,17.44,17.5,140829,0
2009-11-12,17.57,18.2,17.5,17.83,429243,0
2009-11-13,17.85,19,17.78,18.75,585704,0
2009-11-16,18.87,19.5,18.87,19.1,456223,0
2009-11-17,18.91,19.65,18.87,19.61,235802,0
2009-11-18,19.65,19.74,19.45,19.49,227818,0
2009-11-19,19.48,19.5,19,19.25,266947,0
2009-11-20,19.29,19.58,19.21,19.54,504858,0
2009-11-23,19.69,19.71,19.5,19.54,219626,0
2009-11-24,19.61,19.67,19.29,19.49,169260,0
2009-11-25,19.62,19.68,19.4,19.48,93011,0
2009-11-27,19.14,19.65,18.89,18.97,39942,0
2009-11-30,19.01,19.43,18.64,19.17,154237,0
2009-12-01,19.21,19.23,18.47,18.6,670056,0
2009-12-02,18.69,19.11,18.41,18.64,195430,0
2009-12-03,18.73,18.88,18.48,18.6,312215,0
2009-12-04,18.75,18.91,18.43,18.67,106855,0
2009-12-07,18.4,18.84,17.93,18.37,287215,0
2009-12-08,18.24,18.79,18.19,18.57,86587,0
2009-12-09,18.63,19.28,18.55,19.26,486190,0
2009-12-10,19.25,19.71,18.93,19.1,329771,0
2009-12-11,19.04,19.09,18.73,18.9,124550,0
2009-12-14,18.88,19.15,18.86,19,374470,0
2009-12-15,19.03,19.55,18.96,19.23,366006,0
2009-12-16,19.15,19.6,19.11,19.53,305107,0
2009-12-17,19.53,19.88,18.25,18.72,1057633,0
2009-12-18,18.87,18.98,17.78,18.98,556763,0
2009-12-21,18.98,19.05,18.03,18.12,244627,0
2009-12-22,18.19,18.87,18.19,18.66,103227,0
2009-12-23,18.65,19.12,18.32,18.81,127320,0
2009-12-24,18.86,19.1,18.71,19.04,58729,0
2009-12-28,19.02,19.03,18.24,18.5,161999,0
2009-12-29,18.54,18.65,18.45,18.58,74147,0
2009-12-30,18.49,18.93,18.32,18.93,99447,0
2009-12-31,18.96,19.22,18.9,19.01,93887,0
2010-01-04,19.19,19.29,18.83,18.92,190334,0
2010-01-05,18.97,19.01,18.22,18.33,140708,0
2010-01-06,18.3,19.47,18.15,19.36,457515,0
2010-01-07,19.36,19.61,19.06,19.59,286531,0
2010-01-08,19.43,19.44,18.89,19.43,209426,0
2010-01-11,19.37,19.56,18.73,18.96,236962,0
2010-01-12,18.92,19.15,18.76,18.8,238624,0
2010-01-13,18.88,19.25,18.76,19.17,139116,0
2010-01-14,19.09,19.51,18.98,19.44,146091,0
2010-01-15,19.49,19.49,19.13,19.37,152948,0
2010-01-19,19.4,19.5,19.22,19.48,223871,0
2010-01-20,19.36,19.46,19.2,19.29,123289,0
2010-01-21,19.37,19.58,19,19.32,124429,0
2010-01-22,19.37,19.48,19.12,19.2,103702,0
2010-01-25,19.21,19.35,19,19.21,162590,0
2010-01-26,19.21,19.36,18.99,19.17,408769,0
2010-01-27,19.19,20.36,19.19,20.04,791096,0
2010-01-28,20,20.36,19.64,20.08,233210,0
2010-01-29,20.09,20.19,19.85,19.97,275764,0
2010-02-01,19.95,20.08,19.81,20.08,210860,0
2010-02-02,20,21.44,19.89,21.09,997715,0
2010-02-03,21.09,21.63,20.8,21.27,389929,0
2010-02-04,21.14,21.17,20.27,20.28,312672,0
2010-02-05,20.25,20.7,19.72,20.34,271612,0
2010-02-08,20.27,20.5,19.9,19.9,311912,0
2010-02-09,20.09,20.19,19.79,19.85,112169,0
2010-02-10,19.81,19.91,19.6,19.78,73278,0
2010-02-11,19.74,20.5,19.66,20.44,121610,0
2010-02-12,20.3,20.3,20,20.25,100926,0
2010-02-16,20.35,20.73,20.35,20.58,154174,0
2010-02-17,20.5,21.74,20.06,21.26,377790,0
2010-02-18,21.23,21.53,20.9,21.05,390111,0
2010-02-19,19.6,20.95,19.25,20.8,1316680,0
2010-02-22,20.74,21.12,20.14,20.31,383816,0
2010-02-23,20.41,21.12,20.01,20.95,300158,0
2010-02-24,21.03,21.32,20.75,21.11,202860,0
2010-02-25,20.94,21.23,20.66,21.1,148194,0
2010-02-26,21.1,21.82,21.04,21.75,253492,0
2010-03-01,21.81,22.23,21.65,22.21,257688,0
2010-03-02,22.25,22.58,21.98,22.16,486942,0
2010-03-03,22.11,22.49,22.01,22.33,316238,0
2010-03-04,22.32,23.05,22.32,22.94,255264,0
2010-03-05,23.05,23.61,23.05,23.34,421139,0
2010-03-08,23.5,23.71,23.2,23.32,280327,0
2010-03-09,23.34,23.98,23.34,23.8,344722,0
2010-03-10,23.73,24.18,23.55,24.05,211175,0
2010-03-11,24.13,24.14,23.87,24.05,107652,0
2010-03-12,23.47,24.73,23.02,24.25,402335,0
2010-03-15,24.26,24.5,23.99,24.23,421814,0
2010-03-16,24.34,24.5,24.18,24.46,399129,0
2010-03-17,24.55,25.21,24.36,24.67,533752,0
2010-03-18,24.61,25.25,24.51,25.07,281203,0
2010-03-19,25.21,25.7,25,25.47,284287,0
2010-03-22,25.32,26.23,25.32,25.96,383918,0
2010-03-23,26.89,27.23,26.14,26.48,806174,0
2010-03-24,26.65,26.85,26.14,26.42,586910,0
2010-03-25,26.66,27.1,26.45,26.64,279349,0
2010-03-26,26.6,26.92,26.3,26.41,269303,0
2010-03-29,26.63,26.63,26.1,26.32,276971,0
2010-03-30,26.2,26.7,26.01,26.06,206137,0
2010-03-31,26.01,26.39,26.01,26.14,129553,0
2010-04-01,26.15,26.45,25.85,26.08,316582,0
2010-04-05,26.13,26.87,25.3,25.99,345444,0
2010-04-06,25.82,26.05,25.22,25.77,252979,0
2010-04-07,25.81,25.96,25.46,25.5,134484,0
2010-04-08,25.49,25.72,25.26,25.56,86257,0
2010-04-09,25.48,25.85,25.48,25.68,224231,0
2010-04-12,25.9,26.66,25.86,26.28,298181,0
2010-04-13,26.34,28.46,26.3,27.35,1544498,0
2010-04-14,27.81,27.81,27.13,27.16,421727,0
2010-04-15,27.2,27.27,26.48,27.02,302576,0
2010-04-16,27,27.02,26.61,26.96,190359,0
2010-04-19,26.99,27.73,26.91,26.99,267442,0
2010-04-20,27.17,27.25,26.8,27.01,229473,0
2010-04-21,26.99,27.26,26.84,26.97,182858,0
2010-04-22,26.83,26.84,25.45,26.66,471762,0
2010-04-23,26.75,26.76,25.95,26.12,285391,0
2010-04-26,26.12,26.33,25.7,25.83,253325,0
2010-04-27,25.8,25.86,24.8,25.05,840081,0
2010-04-28,25,25.5,24.77,24.96,246368,0
2010-04-29,25.03,25.17,23.66,24.85,953002,0
2010-04-30,24.73,24.83,24.12,24.18,535103,0
2010-05-03,24.42,25.17,24.2,25.08,394717,0
2010-05-04,24.48,25.1,24.41,25.03,447958,0
2010-05-05,25,26,24.81,25.4,624010,0
2010-05-06,25.4,26.52,24.2,24.9,573206,0
2010-05-07,25.03,25.29,24.22,24.42,260807,0
2010-05-10,25,25.6,24.35,25,331065,0
2010-05-11,24.82,25.32,24.22,24.85,154890,0
2010-05-12,24.86,25.33,24.73,25.22,300024,0
2010-05-13,25.27,25.68,24.93,25.01,193210,0
2010-05-14,24.85,25.33,24.09,24.26,173206,0
2010-05-17,24.39,25.37,24.24,25.15,594656,0
2010-05-18,25.38,26.27,24.97,25.16,445875,0
2010-05-19,25.05,25.4,24.85,25.08,259240,0
2010-05-20,24.77,25.71,24.29,25.3,556610,0
2010-05-21,24.99,26.07,24.51,25.99,1081561,0
2010-05-24,26.11,26.35,25.92,25.92,773879,0
2010-05-25,25.45,25.74,24.64,25.61,484944,0
2010-05-26,25.65,26.49,25.65,26.24,678330,0
2010-05-27,26.53,26.81,24.76,25.44,1244727,0
2010-05-28,25.23,25.48,24.51,24.56,402388,0
2010-06-01,24.4,25.22,24.29,24.72,301102,0
2010-06-02,24.99,25.58,24.56,25.04,281678,0
2010-06-03,24.9,25.3,24.83,24.97,494796,0
2010-06-04,24.49,24.88,23.99,24.12,480320,0
2010-06-07,24.17,24.36,23.35,23.65,632363,0
2010-06-08,23.63,23.79,23.21,23.58,220126,0
2010-06-09,23.75,24.02,23.41,23.59,258264,0
2010-06-10,23.83,23.9,23.49,23.58,199996,0
2010-06-11,23.33,23.96,23.01,23.63,255067,0
2010-06-14,23.83,23.96,23.37,23.42,239005,0
2010-06-15,23.36,23.73,23.24,23.65,310496,0
2010-06-16,23.67,24.16,23.45,24,294788,0
2010-06-17,24.19,24.26,23.76,24.21,230011,0
2010-06-18,24.3,24.8,24,24.62,241510,0
2010-06-21,24.9,25.13,24.46,24.49,248724,0
2010-06-22,24.63,24.89,23.97,24.08,214439,0
2010-06-23,23.95,23.95,23.06,23.63,472378,0
2010-06-24,23.99,24.79,23.21,23.72,611358,0
2010-06-25,23.66,24.25,22.85,23.5,2430043,0
2010-06-28,23.32,24.78,22.83,24.08,494904,0
2010-06-29,23.83,24.21,23.39,23.68,295470,0
2010-06-30,23.61,24.3,23.06,23.43,363928,0
2010-07-01,23.52,23.52,22.65,23.12,519160,0
2010-07-02,23.23,23.49,22.47,22.54,274567,0
2010-07-06,22.82,23.23,21.14,21.53,778074,0
2010-07-07,21.63,22.07,21.43,22.05,425043,0
2010-07-08,22.2,22.5,21.92,22.39,314120,0
2010-07-09,21.65,21.79,20.51,21.02,1783988,0
2010-07-12,20.88,21,20.2,20.63,579367,0
2010-07-13,20.85,20.96,20.26,20.38,576809,0
2010-07-14,20.38,20.85,20.15,20.57,276689,0
2010-07-15,20.53,20.97,20.29,20.86,285047,0
2010-07-16,20.69,20.91,20.41,20.61,312740,0
2010-07-19,20.61,22.27,20.36,21.51,575004,0
2010-07-20,21.29,21.8,21.21,21.73,152487,0
2010-07-21,21.85,22,21.32,21.34,277534,0
2010-07-22,21.53,22.05,21.36,21.68,259205,0
2010-07-23,21.9,23.75,21.9,23.12,551085,0
2010-07-26,23.13,23.77,22.43,23.4,224802,0
2010-07-27,23.54,23.98,23.26,23.66,321458,0
2010-07-28,23.56,23.77,23.42,23.71,270761,0
2010-07-29,23.83,23.96,23.58,23.82,641679,0
2010-07-30,23.55,24.7,23.28,24.27,393706,0
2010-08-02,24.56,24.69,23.81,24.25,330556,0
2010-08-03,24.26,24.42,23.85,24.15,290278,0
2010-08-04,24.23,24.48,23.99,24.41,142447,0
2010-08-05,24.3,24.33,22.84,22.97,666351,0
2010-08-06,22.67,22.72,20.75,20.81,1415677,0
2010-08-09,20.93,21.06,19.58,20.17,842593,0
2010-08-10,19.17,19.5,17.76,18.1,2027262,0
2010-08-11,17.73,18.34,17.42,17.65,961661,0
2010-08-12,17.42,17.66,17.06,17.54,541621,0
2010-08-13,17.43,17.46,16.14,16.29,1099036,0
2010-08-16,16.18,17.05,15.96,16.05,1921867,0
2010-08-17,16.27,16.43,15.33,15.67,1846182,0
2010-08-18,16.15,17.71,16.07,17.35,1996547,0
2010-08-19,17.37,17.53,16.88,17.3,1217123,0
2010-08-20,17.19,17.39,16.88,17.3,546793,0
2010-08-23,17.15,17.48,17.11,17.11,480274,0
2010-08-24,17.03,17.47,16.99,17.07,589782,0
2010-08-25,16.99,17.17,16.76,17.11,374871,0
2010-08-26,17.25,17.31,16.78,17.01,241716,0
2010-08-27,17.35,17.74,16.76,17.71,397922,0
2010-08-30,17.27,17.95,17.27,17.4,345539,0
2010-08-31,17.34,17.45,17,17.05,286357,0
2010-09-01,17.29,17.49,16.92,17.03,326279,0
2010-09-02,17.1,17.5,17,17.3,328767,0
2010-09-03,17.42,17.74,17.16,17.5,419647,0
2010-09-07,17.4,17.51,16.96,17.1,280135,0
2010-09-08,17.06,17.18,16.48,16.78,382986,0
2010-09-09,16.86,17.28,16.64,17.19,191855,0
2010-09-10,17.18,17.66,16.92,17.09,162970,0
2010-09-13,17.25,18.75,17.19,18.63,615794,0
2010-09-14,18.55,19.09,18,18.76,360511,0
2010-09-15,18.75,18.81,18.36,18.74,314875,0
2010-09-16,18.74,19.17,18.41,19.1,253021,0
2010-09-17,19.27,20.55,19.03,20.46,798564,0
2010-09-20,20.55,21.3,20.32,21.25,478202,0
2010-09-21,21.3,21.61,20.16,21.08,740645,0
2010-09-22,20.98,21.07,20.41,21,200261,0
2010-09-23,20.87,21.91,20.75,21.42,452510,0
2010-09-24,21.6,21.95,21,21.73,363489,0
2010-09-27,21.81,21.86,20.57,20.86,222179,0
2010-09-28,20.97,21.34,20.6,21.28,160934,0
2010-09-29,21.32,21.5,20.9,21.45,160423,0
2010-09-30,21.63,22.11,21.28,21.93,220552,0
2010-10-01,22,22.23,21.46,22.03,357843,0
2010-10-04,22.02,22.02,21.49,21.72,547600,0
2010-10-05,21.9,22.37,21.76,22.1,368780,0
2010-10-06,21.98,22.16,21.6,22.13,394861,0
2010-10-07,22.27,22.42,22.01,22.13,159158,0
2010-10-08,22.11,22.46,21.94,22.41,205565,0
2010-10-11,22.33,22.92,22.16,22.67,222493,0
2010-10-12,23,23.21,22.35,22.76,376771,0
2010-10-13,22.84,23.26,22.72,22.95,703397,0
2010-10-14,20.51,20.85,18,20.04,1680529,0
2010-10-15,20.23,20.37,19.57,19.9,734626,0
2010-10-18,19.91,20.24,19.78,20.17,221767,0
2010-10-19,20.03,20.35,19.95,20.23,264651,0
2010-10-20,20.25,20.43,20.08,20.26,348848,0
2010-10-21,20.37,20.6,20,20.24,294827,0
2010-10-22,20.35,21.1,20.17,20.98,371624,0
2010-10-25,21.14,21.59,20.88,21.41,961574,0
2010-10-26,21.1,21.1,18.55,18.87,1567506,0
2010-10-27,18.76,19.04,18.3,18.64,377498,0
2010-10-28,18.66,19.02,18.45,18.61,643632,0
2010-10-29,18.61,18.93,18.38,18.81,541670,0
2010-11-01,18.9,19.22,18.73,18.93,332751,0
2010-11-02,19.02,19.3,18.83,19.21,728697,0
2010-11-03,19.34,19.68,19.07,19.34,405483,0
2010-11-04,19.12,19.16,18.07,18.27,754413,0
2010-11-05,18.21,18.39,18.07,18.2,566208,0
2010-11-08,18.18,18.58,18.18,18.5,617353,0
2010-11-09,18.6,18.78,18.18,18.24,996418,0
2010-11-10,16.91,18.85,16.9,18.29,1846042,0
2010-11-11,18.11,18.54,18.05,18.4,271022,0
2010-11-12,18.24,18.59,18.21,18.22,355396,0
2010-11-15,18.23,18.65,18.06,18.48,383406,0
2010-11-16,18.47,18.97,18.4,18.95,339528,0
2010-11-17,19,19.08,18.8,18.88,252850,0
2010-11-18,19,19.11,18.78,18.82,244196,0
2010-11-19,18.75,18.89,18.52,18.6,235570,0
2010-11-22,18.5,18.87,18.41,18.75,101101,0
2010-11-23,18.65,19.25,18.33,19.15,273312,0
2010-11-24,19.21,19.51,19.1,19.48,199180,0
2010-11-26,19.31,19.64,19.27,19.61,43069,0
2010-11-29,19.46,19.57,19.17,19.32,175594,0
2010-11-30,19.23,19.25,18.84,19.04,264706,0
2010-12-01,19.2,19.5,19.11,19.15,250408,0
2010-12-02,18.86,19.31,18.55,19,274682,0
2010-12-03,19,19.4,19,19.2,242799,0
2010-12-06,19.15,19.32,18.89,18.99,152114,0
2010-12-07,19.04,19.15,18.87,18.93,206418,0
2010-12-08,18.88,19.02,18.74,18.84,324947,0
2010-12-09,18.86,19.01,18.65,18.8,307687,0
2010-12-10,18.79,19,18.39,18.7,1027135,0
2010-12-13,18.87,18.93,18.57,18.91,519790,0
2010-12-14,18.85,18.92,18.72,18.82,595656,0
2010-12-15,18.84,19.09,18.77,18.82,403314,0
2010-12-16,18.85,18.85,18.69,18.77,301883,0
2010-12-17,18.72,18.78,18.47,18.65,837188,0
2010-12-20,18.7,18.89,18.53,18.82,764880,0
2010-12-21,18.82,18.95,18.69,18.78,276229,0
2010-12-22,18.9,18.9,18.74,18.86,431817,0
2010-12-23,18.88,18.98,18.74,18.86,230447,0
2010-12-27,18.84,18.88,18.64,18.77,268972,0
2010-12-28,18.75,18.87,18.68,18.83,108883,0
2010-12-29,18.83,19.02,18.78,18.8,204966,0
2010-12-30,18.83,19.62,18.82,19.5,225078,0
2010-12-31,19.5,19.95,19.35,19.59,213735,0
2011-01-03,19.78,20.07,19.71,19.75,361333,0
2011-01-04,19.86,20,19.75,19.9,430021,0
2011-01-05,19.94,20.39,19.87,20.28,209981,0
2011-01-06,20.31,20.66,20.25,20.59,191175,0
2011-01-07,20.56,20.56,19.9,20.03,139592,0
2011-01-10,19.11,19.38,17.64,18.05,1817361,0
2011-01-11,18.3,18.53,18,18.05,628265,0
2011-01-12,18.09,18.43,18.04,18.33,553914,0
2011-01-13,18.31,18.5,18.21,18.36,308720,0
2011-01-14,18.3,19.01,18.3,18.74,308650,0
2011-01-18,18.74,18.74,18.5,18.68,147401,0
2011-01-19,18.7,18.78,18.05,18.12,278982,0
2011-01-20,18.17,19.52,18.16,18.84,518023,0
2011-01-21,19.36,19.36,18.45,18.47,163920,0
2011-01-24,18.43,19.13,18.41,18.92,281450,0
2011-01-25,18.81,18.84,18.07,18.25,144256,0
2011-01-26,18.36,18.86,18.04,18.71,179839,0
2011-01-27,18.75,18.75,18.13,18.33,135759,0
2011-01-28,18.38,18.65,17.91,18.15,218108,0
2011-01-31,18.2,18.61,17.95,18.09,126553,0
2011-02-01,18.39,19.03,18.12,18.95,310614,0
2011-02-02,18.9,19.03,18.5,18.58,101674,0
2011-02-03,18.58,18.58,18.15,18.46,264628,0
2011-02-04,18.39,18.52,18.03,18.4,214431,0
2011-02-07,18.37,18.48,18.18,18.27,242771,0
2011-02-08,18.18,18.69,17.98,18.64,146781,0
2011-02-09,18.58,18.63,18.26,18.35,89555,0
2011-02-10,18.32,18.48,18.22,18.44,122926,0
2011-02-11,18.44,19.07,18.23,19.01,273037,0
2011-02-14,18.94,19.3,18.81,19.29,306827,0
2011-02-15,19.17,19.17,18.42,18.58,150272,0
2011-02-16,17.56,18.13,17.49,17.76,617720,0
2011-02-18,17.41,17.76,17.29,17.43,642737,0
2011-02-22,17.39,17.62,16.48,16.94,651703,0
2011-02-23,15.08,15.45,14.48,15.09,4303952,0
2011-02-24,15.05,15.42,15,15.39,603040,0
2011-02-25,15.31,15.89,15.16,15.71,447390,0
2011-02-28,15.75,16.1,15.63,16.08,376354,0
2011-03-01,16.21,16.34,15.65,15.72,329025,0
2011-03-02,15.7,16.25,15.55,16.13,407024,0
2011-03-03,15.97,16.53,15.96,16.46,408350,0
2011-03-04,16.5,16.7,16.37,16.49,371738,0
2011-03-07,16.69,16.73,15.84,15.99,507380,0
2011-03-08,16.04,16.06,15.72,15.74,431235,0
2011-03-09,15.75,15.84,15.52,15.61,387647,0
2011-03-10,15.42,15.66,15.29,15.4,556520,0
2011-03-11,15.49,15.52,15.25,15.34,308128,0
2011-03-14,15.26,15.48,15.06,15.14,161083,0
2011-03-15,14.83,15.05,14.47,14.94,622441,0
2011-03-16,14.87,15.07,14.32,14.35,393621,0
2011-03-17,14.86,14.86,13.77,14.2,702796,0
2011-03-18,14.23,14.75,14.22,14.61,433852,0
2011-03-21,14.68,15.05,14.68,14.76,199990,0
2011-03-22,14.8,14.86,14.35,14.51,337081,0
2011-03-23,14.43,15,14.31,14.71,300630,0
2011-03-24,14.77,14.94,14.61,14.72,279636,0
2011-03-25,14.75,14.94,14.6,14.62,180339,0
2011-03-28,14.68,14.87,14.54,14.6,319139,0
2011-03-29,14.37,14.37,13.93,14.12,688422,0
2011-03-30,14.16,14.73,14.15,14.28,374386,0
2011-03-31,14.16,14.52,14.16,14.5,203544,0
2011-04-01,14.66,14.66,14.27,14.3,147796,0
2011-04-04,14.33,14.38,14.15,14.29,116063,0
2011-04-05,14.31,14.71,14.24,14.61,147744,0
2011-04-06,14.8,15.37,14,15.19,224375,0
2011-04-07,14.97,15.46,14.52,14.55,269945,0
2011-04-08,14.66,14.66,14.4,14.52,197867,0
2011-04-11,14.49,14.61,14.11,14.2,146519,0
2011-04-12,14.16,14.35,13.96,14.06,164065,0
2011-04-13,14.02,14.41,13.38,13.51,291845,0
2011-04-14,13.57,13.74,13.31,13.69,326972,0
2011-04-15,13.56,13.61,13.19,13.54,258096,0
2011-04-18,13.35,13.4,13.12,13.27,116557,0
2011-04-19,13.34,13.34,12.89,13,207357,0
2011-04-20,13.2,13.68,13.14,13.64,313924,0
2011-04-21,13.78,13.86,13.53,13.71,148264,0
2011-04-25,13.52,13.95,13.52,13.9,127302,0
2011-04-26,13.98,14.3,13.85,14.28,123038,0
2011-04-27,14.26,14.59,14.11,14.5,152718,0
2011-04-28,14.54,14.66,14.36,14.57,165506,0
2011-04-29,14.65,14.73,14.3,14.46,123782,0
2011-05-02,14.37,14.48,14.07,14.08,81782,0
2011-05-03,14.04,14.7,13.95,14.47,279906,0
2011-05-04,14.45,14.48,14.08,14.13,168391,0
2011-05-05,14.16,14.16,13.66,13.68,206456,0
2011-05-06,13.72,13.85,13.45,13.6,214368,0
2011-05-09,13.55,14.57,13.55,14.28,399323,0
2011-05-10,14.53,14.72,13.72,14.32,1132695,0
2011-05-11,14.19,14.3,13.9,13.98,285354,0
2011-05-12,13.9,14.2,13.9,14.1,284020,0
2011-05-13,14.27,14.27,13.83,13.96,112853,0
2011-05-16,13.87,13.99,13.8,13.8,168165,0
2011-05-17,13.73,13.84,13.36,13.42,636798,0
2011-05-18,13.4,13.56,13.19,13.19,504747,0
2011-05-19,14,14,12.97,13.09,300458,0
2011-05-20,13.01,13.04,12.56,12.58,625533,0
2011-05-23,12.53,12.56,12.28,12.38,411610,0
2011-05-24,12.45,12.9,12.26,12.71,748274,0
2011-05-25,12.73,13.23,12.73,13.01,580052,0
2011-05-26,13.02,13.11,12.91,13,232721,0
2011-05-27,13.05,13.06,12.88,13.04,242656,0
2011-05-31,13.19,13.19,12.86,12.9,824149,0
2011-06-01,12.88,12.99,12.69,12.82,476618,0
2011-06-02,15.09,15.15,13.83,13.97,2558057,0
2011-06-03,13.75,13.93,13.58,13.8,518485,0
2011-06-06,13.85,13.96,13.56,13.63,453740,0
2011-06-07,13.76,13.76,13.12,13.22,302672,0
2011-06-08,13.14,13.41,13.02,13.35,412271,0
2011-06-09,13.36,13.56,13.26,13.34,244895,0
2011-06-10,13.24,13.24,12.91,13.03,264827,0
2011-06-13,13.02,13.2,12.73,12.87,296733,0
2011-06-14,12.93,13.28,12.8,13.25,196807,0
2011-06-15,13.19,14.13,13.11,13.52,464305,0
2011-06-16,13.5,13.53,12.97,13.23,502168,0
2011-06-17,13.32,13.41,12.79,12.85,421593,0
2011-06-20,12.75,13.09,12.75,12.96,384328,0
2011-06-21,13,13.26,12.87,13.26,258456,0
2011-06-22,13.22,13.42,13.06,13.29,278266,0
2011-06-23,13.14,13.81,13.02,13.78,853729,0
2011-06-24,13.79,13.8,13.22,13.54,883860,0
2011-06-27,13.5,13.65,13.29,13.59,454178,0
2011-06-28,13.61,14.07,13.4,14.06,178524,0
2011-06-29,14.06,14.2,13.71,13.96,261807,0
2011-06-30,14.02,14.28,13.81,14.18,217274,0
2011-07-01,14.27,14.7,14.08,14.61,244497,0
2011-07-05,14.6,14.6,13.98,14.34,183176,0
2011-07-06,14.34,14.34,14.11,14.33,194177,0
2011-07-07,14.31,15.06,14.29,14.66,304067,0
2011-07-08,14.56,14.74,14.28,14.46,221726,0
2011-07-11,14.35,14.4,14.02,14.06,255410,0
2011-07-12,13.86,14.48,13.73,14.28,342654,0
2011-07-13,14.84,15.19,14.72,15.05,777338,0
2011-07-14,15.02,15.31,14.89,15.19,380718,0
2011-07-15,15.17,15.17,14.68,14.98,326322,0
2011-07-18,14.94,15,14.78,14.92,405924,0
2011-07-19,15.08,15.29,14.94,15.25,162553,0
2011-07-20,15.2,15.29,15.01,15.23,208768,0
2011-07-21,15.24,15.51,15.04,15.47,243841,0
2011-07-22,15.5,15.67,15.23,15.57,184787,0
2011-07-25,15.36,15.6,15.09,15.5,171615,0
2011-07-26,15.5,15.78,15.38,15.66,368953,0
2011-07-27,15.48,15.57,15.27,15.5,345556,0
2011-07-28,15.43,15.56,15.21,15.54,372173,0
2011-07-29,15.4,15.47,14.83,15.39,319312,0
2011-08-01,15.58,15.6,14.75,14.99,473776,0
2011-08-02,14.94,15,14.69,14.7,248090,0
2011-08-03,14.61,14.97,14.18,14.85,334642,0
2011-08-04,14.65,14.97,14.24,14.29,453446,0
2011-08-05,16.44,17.99,15.56,16.16,1515572,0
2011-08-08,15.78,16.49,15.05,15.21,499878,0
2011-08-09,15.5,16.26,14.89,16.16,656711,0
2011-08-10,15.8,16,15.34,15.53,581219,0
2011-08-11,15.63,16.3,15.59,15.85,434081,0
2011-08-12,15.76,16.2,15.43,15.74,502185,0
2011-08-15,15.77,16,15.45,15.91,245399,0
2011-08-16,15.75,16.01,15.48,15.62,414615,0
2011-08-17,15.7,15.84,15.46,15.73,209420,0
2011-08-18,15.3,15.3,14.66,14.81,448502,0
2011-08-19,14.74,15.52,14.74,15.04,420963,0
2011-08-22,15.37,15.79,14.65,14.89,310934,0
2011-08-23,14.79,15.23,14.79,15.16,337139,0
2011-08-24,15.31,15.4,14.94,15.29,397002,0
2011-08-25,15.36,15.61,14.95,15,249162,0
2011-08-26,14.92,15.31,14.79,15.14,210131,0
2011-08-29,15.28,15.79,15.03,15.76,469306,0
2011-08-30,15.67,15.82,15.37,15.75,337853,0
2011-08-31,15.82,16,15.4,15.55,250816,0
2011-09-01,15.81,15.81,15,15.05,238218,0
2011-09-02,14.5,14.99,14.49,14.63,280679,0
2011-09-06,14.54,14.75,14.25,14.7,361955,0
2011-09-07,14.87,15.25,14.6,15.15,292664,0
2011-09-08,15.06,15.51,15.03,15.36,462366,0
2011-09-09,15.24,15.46,14.82,14.86,370659,0
2011-09-12,14.81,15.27,14.67,15.18,521458,0
2011-09-13,15.22,15.57,15.18,15.42,243156,0
2011-09-14,15.56,16.27,15.3,16.12,362166,0
2011-09-15,16.31,16.47,16.15,16.3,145149,0
2011-09-16,16.43,16.71,16.19,16.66,394968,0
2011-09-19,16.42,16.69,16.17,16.33,352768,0
2011-09-20,16.43,16.53,16.11,16.17,240798,0
2011-09-21,16.24,16.37,15.64,15.69,186018,0
2011-09-22,15.41,15.87,15.28,15.46,397387,0
2011-09-23,15,15.73,15,15.31,224770,0
2011-09-26,15.37,15.7,15.02,15.69,199577,0
2011-09-27,16.2,16.86,15.88,16.59,480355,0
2011-09-28,16.63,16.7,16.1,16.15,255297,0
2011-09-29,16.43,16.73,15.99,16.27,373112,0
2011-09-30,16.05,16.57,16.04,16.15,339009,0
2011-10-03,15.95,16.17,15.19,15.22,462903,0
2011-10-04,15.08,15.55,14.83,15.48,418076,0
2011-10-05,15.55,16.59,15.52,16.27,318281,0
2011-10-06,16.25,16.35,15.99,16.25,281021,0
2011-10-07,16.32,16.47,15.87,16.04,148350,0
2011-10-10,16.33,16.5,15.89,16.26,205728,0
2011-10-11,16.18,16.54,16.05,16.44,541055,0
2011-10-12,16.47,17.35,16.47,17.08,555878,0
2011-10-13,17.04,17.1,16.82,16.97,243197,0
2011-10-14,16.92,17.1,16.27,16.59,220348,0
2011-10-17,16.42,16.53,15.8,15.83,290478,0
2011-10-18,15.8,15.94,15.37,15.75,251368,0
2011-10-19,15.78,16.39,15.78,16.01,326194,0
2011-10-20,15.86,16,15.37,15.44,154215,0
2011-10-21,15.7,16.43,15.49,16.22,318592,0
2011-10-24,16.25,16.87,16.25,16.64,284007,0
2011-10-25,16.28,16.73,16.26,16.42,337773,0
2011-10-26,16.49,16.52,15.75,16.34,199898,0
2011-10-27,15.56,17.26,15.56,17.11,272151,0
2011-10-28,17.09,17.35,16.79,16.91,151319,0
2011-10-31,16.61,17.07,16.25,16.31,203880,0
2011-11-01,15.73,16.28,15.73,15.87,321030,0
2011-11-02,15.82,15.97,15.33,15.52,322590,0
2011-11-03,15.73,15.98,15.44,15.96,214463,0
2011-11-04,15.82,16.05,15.68,15.72,134566,0
2011-11-07,15.68,15.91,15.4,15.83,199366,0
2011-11-08,16.8,17.28,16.18,16.97,635408,0
2011-11-09,16.92,16.94,16.05,16.17,216399,0
2011-11-10,16.19,16.52,16.05,16.4,194350,0
2011-11-11,16.68,16.92,16.52,16.83,264758,0
2011-11-14,16.74,16.74,16.25,16.35,162709,0
2011-11-15,16.24,16.39,15.93,16.32,145506,0
2011-11-16,16.31,16.44,15.91,15.93,117396,0
2011-11-17,15.76,15.87,15.4,15.52,224698,0
2011-11-18,15.5,15.59,15.19,15.39,223074,0
2011-11-21,15.1,15.3,15.1,15.12,121146,0
2011-11-22,15.21,15.21,14.87,14.9,198601,0
2011-11-23,14.99,14.99,14.6,14.61,213079,0
2011-11-25,14.6,14.81,14.4,14.41,66668,0
2011-11-28,14.89,15.15,14.7,14.8,205897,0
2011-11-29,14.81,14.86,14.5,14.72,291353,0
2011-11-30,15,15.52,14.91,15.45,584318,0
2011-12-01,15.4,15.4,15.13,15.26,273927,0
2011-12-02,15.36,15.44,14.97,15.01,191587,0
2011-12-05,15.25,15.26,14.98,15.08,317426,0
2011-12-06,15.07,15.13,14.85,15.1,235817,0
2011-12-07,14.91,15.3,14.84,15.21,276261,0
2011-12-08,15.12,15.2,14.61,14.68,215311,0
2011-12-09,14.75,14.89,14.54,14.56,279602,0
2011-12-12,14.42,14.82,14.25,14.79,265035,0
2011-12-13,14.87,14.94,14.12,14.16,196863,0
2011-12-14,14.34,14.66,14.12,14.13,381149,0
2011-12-15,14.22,14.55,14.16,14.5,357608,0
2011-12-16,14.54,15.03,14.47,15.03,502648,0
2011-12-19,15.03,15.27,14.95,15.12,311715,0
2011-12-20,15.41,15.45,15.18,15.42,330535,0
2011-12-21,15.33,15.9,15.17,15.84,366050,0
2011-12-22,15.85,16.19,15.85,15.99,467627,0
2011-12-23,16,16.05,15.75,15.86,229981,0
2011-12-27,15.79,16.21,15.66,16.03,202624,0
2011-12-28,16.06,16.1,15.68,15.73,153000,0
2011-12-29,15.77,16.03,15.7,15.85,240849,0
2011-12-30,15.96,16.04,15.69,15.96,254367,0
2012-01-03,16.3,16.3,15.85,15.98,447586,0
2012-01-04,15.9,16.09,15.8,16,341354,0
2012-01-05,16.05,16.09,15.85,16,273362,0
2012-01-06,16.03,16.14,15.84,16.06,386244,0
2012-01-09,16.08,16.83,15.94,16.67,441273,0
2012-01-10,16.7,17.26,16.44,16.91,464360,0
2012-01-11,17.68,17.75,17.3,17.47,601870,0
2012-01-12,17.62,17.78,17.33,17.48,238213,0
2012-01-13,17.33,18.14,17.33,18.07,802946,0
2012-01-17,18.44,18.47,18.04,18.08,612672,0
2012-01-18,18.1,18.1,17.16,17.3,707735,0
2012-01-19,17.41,18.49,16.91,16.95,545352,0
2012-01-20,16.9,17.25,16.87,17.08,451655,0
2012-01-23,17.25,17.25,16.82,16.96,239698,0
2012-01-24,16.99,17.29,16.91,17.25,345270,0
2012-01-25,17.06,17.5,17.06,17.36,247230,0
2012-01-26,17.52,17.52,17.01,17.1,543336,0
2012-01-27,16.95,17.27,16.9,17.03,370225,0
2012-01-30,16.87,17.02,16.69,16.88,294462,0
2012-01-31,16.83,17,16.7,16.78,131734,0
2012-02-01,16.82,17.17,16.82,17.15,1194849,0
2012-02-02,17.14,17.66,16.67,16.86,300459,0
2012-02-03,17.13,17.25,16.74,17.1,520702,0
2012-02-06,17.06,17.24,16.91,17.12,177405,0
2012-02-07,17.17,17.27,16.97,17.1,328423,0
2012-02-08,17.08,17.2,16.9,17,247028,0
2012-02-09,17.12,17.51,17.01,17.47,492316,0
2012-02-10,17.5,17.83,17.34,17.71,353523,0
2012-02-13,17.88,17.99,17.71,17.87,269959,0
2012-02-14,17.86,17.86,17.39,17.56,279133,0
2012-02-15,17.75,17.76,17.23,17.28,338451,0
2012-02-16,17.89,18,17.78,18,384651,0
2012-02-17,18,18.17,17.88,18.02,332334,0
2012-02-21,18.4,18.43,17.56,17.84,379748,0
2012-02-22,17.87,18.3,17.46,17.48,456035,0
2012-02-23,17.47,17.85,17.16,17.83,322130,0
2012-02-24,17.83,18.55,17.83,18.51,611600,0
2012-02-27,18.3,18.6,18.21,18.52,521106,0
2012-02-28,17.96,18.05,17.43,17.44,870446,0
2012-02-29,17.3,17.7,17.11,17.11,541843,0
2012-03-01,17.41,17.41,17.01,17.1,355471,0
2012-03-02,17.11,17.26,16.77,16.91,333737,0
2012-03-05,16.91,17.08,16.67,16.96,246688,0
2012-03-06,16.76,17.44,16.52,16.69,317244,0
2012-03-07,16.74,17.09,16.61,16.9,209927,0
2012-03-08,16.9,17.05,16.76,16.96,257859,0
2012-03-09,16.96,17.52,16.96,17.23,144903,0
2012-03-12,17.19,17.3,16.86,17.03,187064,0
2012-03-13,17.17,17.4,17.07,17.33,227662,0
2012-03-14,17.89,17.89,16.93,17.08,201656,0
2012-03-15,17.14,17.64,16.9,17.64,306365,0
2012-03-16,17.74,17.75,17.45,17.51,276660,0
2012-03-19,17.5,17.93,17.5,17.64,220682,0
2012-03-20,17.53,17.75,17.41,17.64,122210,0
2012-03-21,17.68,17.85,17.52,17.66,156563,0
2012-03-22,17.52,18,17.33,17.59,160341,0
2012-03-23,17.59,17.84,17.53,17.81,163400,0
2012-03-26,17.99,18.32,17.92,18.17,262847,0
2012-03-27,18.03,18.03,17.67,17.9,363799,0
2012-03-28,18.13,18.13,17.71,18.02,290088,0
2012-03-29,17.74,18.01,17.68,17.99,249929,0
2012-03-30,18.1,18.1,17.71,17.76,289530,0
2012-04-02,18.46,18.46,17.63,17.76,270934,0
2012-04-03,18.01,18.14,17.58,17.59,177036,0
2012-04-04,17.5,17.56,17.04,17.21,136313,0
2012-04-05,17.15,17.25,16.97,17.03,145504,0
2012-04-09,16.87,16.94,16.37,16.62,146001,0
2012-04-10,16.59,16.59,16.11,16.27,503432,0
2012-04-11,16.42,16.63,16.21,16.57,261999,0
2012-04-12,16.59,16.71,16.44,16.64,183003,0
2012-04-13,16.77,16.8,16.49,16.6,323216,0
2012-04-16,16.68,16.88,16.5,16.55,148051,0
2012-04-17,16.62,16.97,16.61,16.76,190788,0
2012-04-18,16.65,16.79,16.59,16.75,172872,0
2012-04-19,16.81,16.88,16.5,16.54,92601,0
2012-04-20,16.83,16.83,16.64,16.73,104193,0
2012-04-23,16.54,16.69,16.5,16.64,202541,0
2012-04-24,16.67,16.83,16.59,16.8,266021,0
2012-04-25,17.05,17.36,16.83,16.91,136278,0
2012-04-26,16.86,17.28,16.86,17.1,316004,0
2012-04-27,17.17,17.48,16.9,17.47,228739,0
2012-04-30,17.43,17.49,17.24,17.39,330983,0
2012-05-01,17.32,17.45,16.9,16.91,597855,0
2012-05-02,16.75,16.95,16.49,16.74,501748,0
2012-05-03,16.68,16.68,16.34,16.35,214519,0
2012-05-04,16.29,16.58,16.15,16.3,225501,0
2012-05-07,16.34,16.34,15.96,16.03,303921,0
2012-05-08,17.59,18.96,16.85,17.98,2752766,0
2012-05-09,17.77,18.65,17.47,18.59,844209,0
2012-05-10,18.61,18.65,18.37,18.57,301293,0
2012-05-11,18.28,18.65,18.01,18.05,304185,0
2012-05-14,17.8,18.03,17.68,17.99,451872,0
2012-05-15,17.95,18.1,17.87,18,372476,0
2012-05-16,18.13,18.18,17.87,17.99,325266,0
2012-05-17,18,18.1,17.81,17.81,274761,0
2012-05-18,17.84,18.01,17.63,17.73,307071,0
2012-05-21,17.81,18.15,17.48,17.96,288334,0
2012-05-22,18,18.2,17.71,17.86,245694,0
2012-05-23,17.76,18,17.56,17.98,185845,0
2012-05-24,18.06,18.18,17.68,17.92,352433,0
2012-05-25,17.9,18.4,17.83,18.35,366359,0
2012-05-29,18.51,19.03,18.49,18.98,359930,0
2012-05-30,18.36,18.36,18.04,18.13,696693,0
2012-05-31,18.12,18.36,17.92,18.12,360655,0
2012-06-01,17.84,18.34,17.51,18.17,412955,0
2012-06-04,18.2,18.49,18.06,18.47,446015,0
2012-06-05,18.35,18.46,18.22,18.39,306396,0
2012-06-06,18.34,18.66,18.32,18.61,234503,0
2012-06-07,18.8,18.91,18.45,18.57,210310,0
2012-06-08,18.6,18.89,18.32,18.65,196490,0
2012-06-11,18.77,18.83,18.36,18.38,353767,0
2012-06-12,18.42,18.53,17.86,17.98,284103,0
2012-06-13,17.9,18.35,17.85,17.98,452460,0
2012-06-14,18.04,18.35,17.84,18.28,214525,0
2012-06-15,18.24,18.45,18.11,18.25,272170,0
2012-06-18,18.24,18.67,18.02,18.58,300558,0
2012-06-19,18.63,19,18.62,18.85,293780,0
2012-06-20,18.98,19.3,18.8,19.05,398970,0
2012-06-21,19.1,19.11,18.72,18.86,243046,0
2012-06-22,19.04,19.06,18.69,19,2093436,0
2012-06-25,18.93,19.37,18.71,19.19,262274,0
2012-06-26,19.51,20.2,19.51,20.02,818325,0
2012-06-27,20.08,20.5,19.99,20.45,320455,0
2012-06-28,20.4,20.5,20.19,20.5,305712,0
2012-06-29,20.88,21.19,20.71,20.94,532259,0
2012-07-02,21.18,21.18,20.77,21.13,877037,0
2012-07-03,21.13,21.43,21,21.34,187144,0
2012-07-05,21.33,21.768,21.11,21.53,300218,0
2012-07-06,21.35,21.68,21.29,21.66,296274,0
2012-07-09,21.4,21.77,21.28,21.72,514697,0
2012-07-10,21.63,21.87,21.12,21.25,795771,0
2012-07-11,21.24,21.58,21.05,21.21,522870,0
2012-07-12,21.06,21.21,20.81,21.11,347089,0
2012-07-13,21.2,21.41,20.73,20.76,442748,0
2012-07-16,20.76,20.9,20.25,20.31,424400,0
2012-07-17,20.2,20.5,19.95,20.13,438876,0
2012-07-18,20.05,20.22,19.64,19.74,367277,0
2012-07-19,19.89,20.11,19.62,19.72,367246,0
2012-07-20,19.64,19.71,19.171,19.275,346822,0
2012-07-23,18.98,19.12,18.54,18.97,314180,0
2012-07-24,18.23,18.62,17.73,17.78,1004873,0
2012-07-25,17.89,18.08,17.59,17.69,442887,0
2012-07-26,17.39,17.56,17.06,17.34,807455,0
2012-07-27,17.35,17.9,17.35,17.8,1137767,0
2012-07-30,17.56,17.79,16.82,16.84,1149797,0
2012-07-31,16.74,17.08,16.38,16.64,794238,0
2012-08-01,16.74,16.84,16.11,16.13,493416,0
2012-08-02,16.08,16.48,15.8,16.23,517012,0
2012-08-03,16.39,16.478,15.92,15.95,554543,0
2012-08-06,15.93,16.4,15.93,16.15,742701,0
2012-08-07,19.15,20.51,18.65,19.45,3391145,0
2012-08-08,19.51,20.48,19.46,20.4,1032612,0
2012-08-09,20.27,20.35,19.9,19.98,473070,0
2012-08-10,19.92,20.16,19.84,20.1,349665,0
2012-08-13,20.04,20.39,19.86,20.23,352158,0
2012-08-14,20.27,20.61,20.03,20.38,367205,0
2012-08-15,20.29,21.1,20.18,20.91,586151,0
2012-08-16,20.83,21.54,20.59,21.11,657716,0
2012-08-17,21.08,21.47,20.95,21.33,353070,0
2012-08-20,21.24,21.26,20.73,21.13,224955,0
2012-08-21,21.15,21.34,20.5,21.08,306050,0
2012-08-22,21.15,21.25,20.93,21.1,249552,0
2012-08-23,21.14,21.24,20.89,21.02,227063,0
2012-08-24,21.05,21.19,20.56,20.74,290891,0
2012-08-27,20.97,21.085,20.68,20.74,184537,0
2012-08-28,20.79,20.97,20.5,20.87,355336,0
2012-08-29,20.87,21.17,20.82,20.95,281131,0
2012-08-30,20.9,20.98,20.72,20.83,172937,0
2012-08-31,20.92,21.18,20.63,21.12,297464,0
2012-09-04,21.21,21.978,20.99,21.84,641890,0
2012-09-05,21.95,21.98,21.56,21.93,659854,0
2012-09-06,21.98,22.48,21.83,22.47,869837,0
2012-09-07,22.33,22.85,22.25,22.77,511678,0
2012-09-10,22.61,23,22.54,22.63,370721,0
2012-09-11,22.8,23.18,22.6,23.14,366650,0
2012-09-12,23.25,23.76,23.1,23.34,1695040,0
2012-09-13,23.16,23.73,22.99,23.3,304119,0
2012-09-14,23.36,23.87,23.09,23.57,646653,0
2012-09-17,23.71,24.2,23.1,23.69,637400,0
2012-09-18,23.72,23.74,23.49,23.68,720722,0
2012-09-19,23.65,23.89,23.33,23.69,294653,0
2012-09-20,23.54,23.758,23.36,23.57,168355,0
2012-09-21,23.83,23.93,23.01,23.14,621731,0
2012-09-24,23.24,23.46,22.92,23.19,485057,0
2012-09-25,23.36,23.42,22.7,22.86,557917,0
2012-09-26,22.97,22.97,22.59,22.84,211969,0
2012-09-27,22.9,23.5,22.86,23.31,290695,0
2012-09-28,23.19,23.72,23.09,23.53,361236,0
2012-10-01,23.5,23.75,23.24,23.34,300481,0
2012-10-02,23.47,24,23.13,23.32,287928,0
2012-10-03,23.35,23.54,22.79,22.87,262769,0
2012-10-04,23,23.415,22.75,23.41,480561,0
2012-10-05,23.51,23.95,23.5,23.71,272319,0
2012-10-08,23.57,24,23.37,23.85,343965,0
2012-10-09,23.8,24,23.53,23.84,352208,0
2012-10-10,23.67,24.2,23.66,24.08,593720,0
2012-10-11,24.24,24.41,23.97,24.12,1467497,0
2012-10-12,24.09,24.16,23.62,23.89,262136,0
2012-10-15,23.99,24.22,23.29,23.48,268724,0
2012-10-16,23.51,23.83,23.24,23.34,196810,0
2012-10-17,23.12,23.33,22.719,23,297111,0
2012-10-18,23,23.04,22.68,22.7,200903,0
2012-10-19,22.66,22.66,21.48,21.63,287640,0
2012-10-22,21.64,21.899,21.42,21.5,397331,0
2012-10-23,21.3,21.43,20.99,21.15,517774,0
2012-10-24,21.28,21.6,21,21.4,551246,0
2012-10-25,21.46,21.68,20.97,20.99,498503,0
2012-10-26,21.13,21.59,20.68,20.89,286927,0
2012-10-31,20.59,21.86,20.59,21.76,458644,0
2012-11-01,21.74,22.14,21.2,21.61,592935,0
2012-11-02,24.99,25,23,24.43,1638992,0
2012-11-05,24.51,24.51,23.68,23.75,489911,0
2012-11-06,23.72,24.21,23.702,23.93,398281,0
2012-11-07,23.24,24,23.17,23.42,531765,0
2012-11-08,23.39,23.39,22.1,22.23,575009,0
2012-11-09,22.09,22.42,21.47,22.32,488464,0
2012-11-12,22.3,24.23,21.81,21.9,430223,0
2012-11-13,21.84,21.985,21.68,21.76,375464,0
2012-11-14,21.75,21.99,21.19,21.74,818707,0
2012-11-15,21.8,22.22,21.77,22.17,220356,0
2012-11-16,22.1,22.48,21.95,22.42,402400,0
2012-11-19,22.49,22.61,22.16,22.44,391461,0
2012-11-20,22.21,22.47,22.11,22.27,335594,0
2012-11-21,22.27,22.41,22.14,22.27,198801,0
2012-11-23,22.33,22.48,22.12,22.3,55044,0
2012-11-26,22.32,22.38,22.1,22.29,142003,0
2012-11-27,22.3,23.53,22.28,23.25,523448,0
2012-11-28,23.15,23.77,23,23.75,518607,0
2012-11-29,23.8,24.23,23.7,24.23,253100,0
2012-11-30,24.18,24.24,23.56,23.68,296493,0
2012-12-03,23.72,24,23.12,23.68,254706,0
2012-12-04,23.54,24.44,23.44,24.12,298680,0
2012-12-05,24.27,24.27,23.37,23.39,327735,0
2012-12-06,23.45,23.78,23.26,23.47,295460,0
2012-12-07,23.6,23.79,23.12,23.53,347749,0
2012-12-10,23.58,23.99,23.24,23.94,340429,0
2012-12-11,24,24.455,23.78,24.28,448795,0
2012-12-12,24.35,24.8,24.15,24.28,392967,0
2012-12-13,24.22,24.65,23.853,24.42,493012,0
2012-12-14,24.31,24.42,23.91,24.18,280441,0
2012-12-17,24.21,24.31,23.98,24.28,369688,0
2012-12-18,24.36,24.9,24.241,24.44,433282,0
2012-12-19,24.52,24.8,24.12,24.17,199814,0
2012-12-20,24.25,24.44,23.91,24.19,256043,0
2012-12-21,23.99,24.04,23.51,23.63,625693,0
2012-12-24,23.31,24.13,23.16,23.62,159363,0
2012-12-26,23.51,23.917,22.73,22.86,360146,0
2012-12-27,22.93,23.03,22.291,22.68,285649,0
2012-12-28,22.55,22.707,22.35,22.41,195539,0
2012-12-31,22.68,23.52,22.3,23.47,356642,0
2013-01-02,24.04,24.41,23.35,23.53,325164,0
2013-01-03,23.63,24.13,23.48,23.8,329944,0
2013-01-04,23.84,23.94,23.73,23.78,193590,0
2013-01-07,23.54,23.87,23.42,23.63,357370,0
2013-01-08,23.72,24.07,23.44,23.5,546253,0
2013-01-09,23.37,23.37,22.44,22.72,1063129,0
2013-01-10,22.74,22.85,22.23,22.24,372714,0
2013-01-11,22.37,23.22,22.24,22.88,499511,0
2013-01-14,22.9,23.15,22.3,22.76,311874,0
2013-01-15,22.71,23.54,22.71,23.13,269903,0
2013-01-16,23.1,23.379,22.88,23.12,205598,0
2013-01-17,23.25,23.92,23,23.67,349596,0
2013-01-18,23.71,23.93,23.37,23.38,391600,0
2013-01-22,23.44,23.83,23.15,23.43,216408,0
2013-01-23,23.45,23.65,22.86,22.97,257870,0
2013-01-24,22.87,23,22.26,22.65,776963,0
2013-01-25,22.77,23.74,22.36,23.63,702563,0
2013-01-28,23.52,24.02,23.43,23.95,350723,0
2013-01-29,23.87,24.1,23.64,23.76,227293,0
2013-01-30,23.62,23.72,22.95,23.21,323996,0
2013-01-31,23.21,23.99,22.945,23.86,406582,0
2013-02-01,23.92,24.72,23.92,24.23,687107,0
2013-02-04,24.17,24.44,23.58,23.7,360454,0
2013-02-05,23.77,23.84,23.44,23.81,371653,0
2013-02-06,23.7,24.37,23.541,24.36,251036,0
2013-02-07,24.76,25.75,24.39,24.57,1415593,0
2013-02-08,24.89,25.3,24.45,24.9,377891,0
2013-02-11,24.96,25.129,24.8,25.04,270267,0
2013-02-12,25.14,25.34,24.8,25,430168,0
2013-02-13,25.06,25.25,24.67,24.91,308488,0
2013-02-14,24.7,24.83,24.25,24.67,283395,0
2013-02-15,24.82,25.35,24.7,25.03,324269,0
2013-02-19,25.4,25.96,24.89,25.56,797742,0
2013-02-20,26.5,27.18,25.83,26.38,1549845,0
2013-02-21,26.44,26.51,24.77,24.99,877682,0
2013-02-22,25.12,25.5,25,25.33,564301,0
2013-02-25,25.53,25.55,24.67,24.76,484295,0
2013-02-26,24.76,24.76,23.25,23.8,834351,0
2013-02-27,23.48,24.755,23.44,24.35,461105,0
2013-02-28,24.32,24.63,23.84,23.95,583923,0
2013-03-01,24.06,24.11,23.53,24.02,419761,0
2013-03-04,24.1,24.1,22.99,23.04,564650,0
2013-03-05,23.11,23.8,23.11,23.7,460540,0
2013-03-06,23.67,23.85,23.27,23.75,254956,0
2013-03-07,23.7,23.805,23.46,23.73,364632,0
2013-03-08,24.01,24.2,23.87,24.07,402573,0
2013-03-11,23.95,24.28,23.76,24.09,195612,0
2013-03-12,23.99,24.32,23.85,24.15,269753,0
2013-03-13,24.06,24.71,23.9,24.13,360800,0
2013-03-14,24.13,24.39,24.04,24.34,201134,0
2013-03-15,24.31,24.51,23.97,24.03,488280,0
2013-03-18,23.82,24.04,23.6,23.8,247988,0
2013-03-19,23.89,24.28,23.89,23.98,221629,0
2013-03-20,24.12,24.68,23.98,24.5,212117,0
2013-03-21,24.4,25.06,24.4,24.76,319517,0
2013-03-22,24.9,25.2,24.68,24.97,361394,0
2013-03-25,25.12,25.444,24.66,24.9,272804,0
2013-03-26,25.02,25.02,24.52,24.8,334884,0
2013-03-27,24.61,25.87,24.61,25.37,388578,0
2013-03-28,25.48,25.51,25.01,25.39,447018,0
2013-04-01,25.29,25.47,23.91,24.12,539809,0
2013-04-02,23.99,24.19,23.751,23.91,262067,0
2013-04-03,23.9,24.19,23.74,23.97,312494,0
2013-04-04,23.66,24.12,23.53,24.12,308869,0
2013-04-05,23.75,24.02,23.59,23.78,235493,0
2013-04-08,23.91,23.98,23.09,23.5,302410,0
2013-04-09,23.49,23.86,23.49,23.64,224021,0
2013-04-10,23.72,24.83,23.51,24.26,406454,0
2013-04-11,24.31,24.58,23.94,24.48,343314,0
2013-04-12,24.47,25.2,24.16,24.92,260597,0
2013-04-15,24.85,25.06,24.04,24.19,362815,0
2013-04-16,24.42,25.04,24.31,25.03,253739,0
2013-04-17,24.88,25,24.4,24.83,181151,0
2013-04-18,24.84,25.06,24.57,24.89,251927,0
2013-04-19,24.88,25.3,24.74,25.27,263947,0
2013-04-22,25.35,25.39,24.95,25.03,204598,0
2013-04-23,25.13,25.42,24.9,25.32,297435,0
2013-04-24,25.13,25.3,24.95,25.15,227663,0
2013-04-25,25.16,25.79,25.16,25.73,449629,0
2013-04-26,25.73,25.73,25.32,25.43,242091,0
2013-04-29,25.54,25.83,25.19,25.71,414800,0
2013-04-30,25.65,25.91,25.54,25.57,211540,0
2013-05-01,25.47,25.63,24.51,24.52,580432,0
2013-05-02,24.57,25.41,24.3,25.31,393250,0
2013-05-03,25.74,25.94,25.62,25.82,172988,0
2013-05-06,25.9,26.19,25.79,25.98,187474,0
2013-05-07,26.09,26.21,25.62,25.82,381820,0
2013-05-08,27.81,29.82,27.3,29.45,1713637,0
2013-05-09,29.51,29.89,29.2,29.68,425681,0
2013-05-10,29,29.9,28,29.84,844638,0
2013-05-13,29.93,29.93,29.35,29.57,360675,0
2013-05-14,29.56,31.239,29.52,30.45,864529,0
2013-05-15,30.25,31.44,30.12,31.33,641528,0
2013-05-16,31.33,31.95,31.292,31.472,349800,0
2013-05-17,31.23,32.6,31.13,32.25,530834,0
2013-05-20,32.23,32.78,32.054,32.76,450280,0
2013-05-21,32.8,33.03,32.56,32.8,514189,0
2013-05-22,32.93,34.07,32.27,32.85,907919,0
2013-05-23,32.49,32.715,31.85,32.67,470953,0
2013-05-24,32.55,33.37,32.24,33,592062,0
2013-05-28,33.4,33.98,32.59,32.87,421650,0
2013-05-29,32.61,32.79,31.76,32.28,249451,0
2013-05-30,32.34,32.72,32.24,32.71,186330,0
2013-05-31,32.49,33.01,32.11,32.12,203905,0
2013-06-03,32.18,32.57,31.3,31.97,337809,0
2013-06-04,31.91,32.23,31.17,31.59,380265,0
2013-06-05,31.46,32.1,31.11,31.5,212613,0
2013-06-06,31.6,32.02,31.36,31.85,285418,0
2013-06-07,32.09,32.7,31.75,32.59,279604,0
2013-06-10,32.47,32.93,32.43,32.62,325110,0
2013-06-11,32.4,33.1,31.938,32.49,238656,0
2013-06-12,32.75,32.87,32.07,32.11,204446,0
2013-06-13,31.93,32.07,31.6,32,271304,0
2013-06-14,31.89,32.3,31.65,31.71,176178,0
2013-06-17,32,32,30.91,31.68,415444,0
2013-06-18,31.76,31.98,30.76,31.18,418054,0
2013-06-19,31.09,31.88,31.09,31.47,171552,0
2013-06-20,31.06,32.624,30.63,31.63,293907,0
2013-06-21,31.8,32.25,31.05,31.32,429304,0
2013-06-24,30.84,31.41,30.69,30.88,446967,0
2013-06-25,31.02,32.19,31.02,31.54,658925,0
2013-06-26,31.64,32.13,31.09,31.46,312987,0
2013-06-27,31.55,32.49,31.53,31.92,254854,0
2013-06-28,31.91,32.57,31.79,32.23,793459,0
2013-07-01,32.35,33.89,32.33,33.46,472467,0
2013-07-02,33.46,33.83,33.13,33.5,418209,0
2013-07-03,33.49,34.48,33.17,34.04,305839,0
2013-07-05,34.7,35.17,33.49,33.85,336829,0
2013-07-08,34.17,34.61,34.05,34.51,360270,0
2013-07-09,34.61,35.16,34.505,34.84,551978,0
2013-07-10,34.88,35.53,34.74,35.1,612025,0
2013-07-11,35.72,36.38,34.71,35.7,802909,0
2013-07-12,35.7,36.189,35.57,35.94,428444,0
2013-07-15,35.75,36.45,35.42,36.09,468191,0
2013-07-16,36.04,36.206,35.15,35.26,501307,0
2013-07-17,35.51,35.64,34.21,34.51,485103,0
2013-07-18,34.68,35.63,34.21,35.3,369725,0
2013-07-19,35.33,35.33,34.61,34.76,212192,0
2013-07-22,34.78,35.1,34.53,34.88,297385,0
2013-07-23,35,35.86,34.74,35.76,1117356,0
2013-07-24,36.03,36.37,35.28,35.37,792813,0
2013-07-25,35.39,36.01,35,35.99,233589,0
2013-07-26,35.67,35.99,35.25,35.74,282612,0
2013-07-29,35.94,36.05,35.42,35.49,237299,0
2013-07-30,35.7,35.9,35.01,35.25,546525,0
2013-07-31,37.12,37.17,32.75,33.82,1996770,0
2013-08-01,33.87,34.82,33.76,34.32,596423,0
2013-08-02,34.11,35.36,32.91,35.2,407983,0
2013-08-05,35.3,36.09,35.25,36.03,478682,0
2013-08-06,35.98,36.25,35.46,35.78,528567,0
2013-08-07,35.77,36,35.32,35.5,364824,0
2013-08-08,35.81,35.955,34.99,35.05,288494,0
2013-08-09,34.91,35.04,34.36,34.5,376830,0
2013-08-12,34.26,35.18,34.26,34.8,580228,0
2013-08-13,34.87,35.09,34.19,34.92,252455,0
2013-08-14,34.81,35.3,34.573,34.94,333055,0
2013-08-15,34.34,34.698,33.51,33.79,254496,0
2013-08-16,33.63,34.18,33.61,33.87,252678,0
2013-08-19,33.77,34,32.75,32.75,403545,0
2013-08-20,32.68,33.49,32.39,33.32,335556,0
2013-08-21,33.28,33.59,33.03,33.29,176226,0
2013-08-22,33.62,33.98,32.8,33.66,104425,0
2013-08-23,33.95,34.18,33.61,34.08,243915,0
2013-08-26,34.15,34.88,34.12,34.65,255452,0
2013-08-27,34.28,34.6,34.13,34.51,322171,0
2013-08-28,34.38,34.66,34.17,34.31,154467,0
2013-08-29,34.3,34.88,34.3,34.69,170913,0
2013-08-30,34.57,34.82,34.08,34.51,279140,0
2013-09-03,34.97,35.194,34.45,35.01,185950,0
2013-09-04,35.03,36.08,35.02,35.98,313169,0
2013-09-05,36,36.29,35.7,36.14,241295,0
2013-09-06,36.1,36.306,35.03,35.51,329210,0
2013-09-09,35.55,36.49,35.52,36.1,248492,0
2013-09-10,36.43,36.92,36.3,36.55,461122,0
2013-09-11,36.5,37.19,36.41,36.45,322785,0
2013-09-12,36.53,36.98,36.13,36.55,271047,0
2013-09-13,36.67,36.94,36.31,36.48,208267,0
2013-09-16,36.94,37.479,36.74,36.88,242609,0
2013-09-17,36.88,38.11,36.88,38.01,345284,0
2013-09-18,38.54,39.9,37.89,39.66,519797,0
2013-09-19,39.84,39.989,39.38,39.6,277530,0
2013-09-20,39.59,39.84,38.9,39.04,618757,0
2013-09-23,38.89,39.248,38.46,39.03,315415,0
2013-09-24,38.95,39.01,38.38,38.5,456643,0
2013-09-25,38.52,39.45,38.45,39.05,319900,0
2013-09-26,39.22,40.13,39.22,39.91,640748,0
2013-09-27,39.53,40.8,39.21,40.45,485200,0
2013-09-30,39.98,40.36,39.27,40.24,464400,0
2013-10-01,40.32,41.3,40.32,41.23,340200,0
2013-10-02,41.04,41.33,40.62,40.71,376291,0
2013-10-03,40.71,40.72,39.81,40.05,249556,0
2013-10-04,39.95,40.66,39.82,40.31,143485,0
2013-10-07,40.02,40.4,39.41,39.44,211733,0
2013-10-08,39.46,39.74,38.6,39.05,301200,0
2013-10-09,39.05,39.38,38.5,39.07,324900,0
2013-10-10,39.68,40.67,39.68,40.37,293600,0
2013-10-11,40.19,40.78,40.19,40.71,245300,0
2013-10-14,40.5,40.73,40.22,40.65,201000,0
2013-10-15,40.62,40.99,40.48,40.67,295500,0
2013-10-16,41.36,42.18,41.35,41.49,612400,0
2013-10-17,41.5,42.22,41.5,42.17,528000,0
2013-10-18,42.55,42.71,41.82,42.11,387000,0
2013-10-21,42.29,42.57,41.99,42.06,232700,0
2013-10-22,42.37,43.15,42.07,42.62,289234,0
2013-10-23,42.64,44.05,42.64,43.66,551500,0
2013-10-24,43.92,44.62,43.85,44.2,432348,0
2013-10-25,44.5,44.6,43.68,44.04,292200,0
2013-10-28,44.14,44.2,42.85,43.02,454300,0
2013-10-29,43.03,44.14,43.02,43.35,651700,0
2013-10-30,47.81,50.48,45.41,47.89,2300900,0
2013-10-31,47.85,48.27,46.96,47.27,843419,0
2013-11-01,46.6,47.08,46.5,46.63,570800,0
2013-11-04,46.65,46.96,46.33,46.79,531900,0
2013-11-05,46.57,47.32,46.15,47.01,346500,0
2013-11-06,47.51,47.74,46.88,47.6,418534,0
2013-11-07,47.8,47.97,46.21,46.31,335109,0
2013-11-08,46.28,47.75,46.21,47.39,215800,0
2013-11-11,47.17,47.72,46.56,46.61,283200,0
2013-11-12,46.59,46.77,46.11,46.57,251900,0
2013-11-13,46.43,47.57,46.15,47.25,208200,0
2013-11-14,47.3,47.46,45.57,45.89,365754,0
2013-11-15,45.83,47.1,45.54,46.6,791700,0
2013-11-18,46.64,47.02,44.59,45.07,370700,0
2013-11-19,44.96,45.64,44.36,44.82,446300,0
2013-11-20,45.12,45.28,44.13,44.15,476677,0
2013-11-21,44.39,45.5,44,44.89,385700,0
2013-11-22,45.03,45.23,44.2,44.76,147400,0
2013-11-25,44.72,45.83,44.49,44.7,296800,0
2013-11-26,44.62,44.98,44.17,44.72,227800,0
2013-11-27,44.88,45.15,44.37,44.85,218027,0
2013-11-29,45.13,45.73,44.95,45.54,221305,0
2013-12-02,45.66,46.33,44.81,45.03,310900,0
2013-12-03,45.01,45.3,44.32,44.46,315100,0
2013-12-04,44.51,44.69,43.48,44,373000,0
2013-12-05,43.95,44.51,43.95,44.22,332400,0
2013-12-06,44.72,45.2,44.08,44.41,283300,0
2013-12-09,44.89,44.94,42.72,43.91,541000,0
2013-12-10,44.04,45.01,43.8,43.98,228900,0
2013-12-11,43.94,43.94,43.12,43.32,227200,0
2013-12-12,43.13,43.29,42.16,43.07,342100,0
2013-12-13,43.14,43.93,43.03,43.44,203100,0
2013-12-16,43.48,44.38,43.4,43.87,228500,0
2013-12-17,43.81,44,43.2,43.4,149200,0
2013-12-18,43.57,44.34,43.17,44.33,289630,0
2013-12-19,44.04,44.38,43.39,43.6,300000,0
2013-12-20,43.77,44.82,43.39,44.51,609500,0
2013-12-23,44.64,45.36,44.07,44.53,499000,0
2013-12-24,44.44,44.87,43.91,44.33,235815,0
2013-12-26,44.44,44.54,43.93,44.26,321800,0
2013-12-27,44.38,44.66,43.44,43.57,198459,0
2013-12-30,43.5,43.79,43.06,43.58,299182,0
2013-12-31,44,44,43.5,43.6,446100,0
2014-01-02,43.34,43.55,42.861,43.21,363098,0
2014-01-03,43.22,44.27,43.05,44.01,344037,0
2014-01-06,44.06,44.72,44.06,44.5,253200,0
2014-01-07,44.72,45.51,44.58,45.38,320000,0
2014-01-08,45.57,47.12,45.5,47.1,726300,0
2014-01-09,47.44,48.48,47.11,47.2,550600,0
2014-01-10,47.21,47.76,46.57,47.27,243800,0
2014-01-13,46.99,47.61,46.34,46.72,220000,0
2014-01-14,46.76,48.22,46.65,47.76,241800,0
2014-01-15,47.74,48.41,47.54,48.15,208907,0
2014-01-16,48.15,48.89,47.84,48.83,189500,0
2014-01-17,48.7,49.66,48.7,49.2,198700,0
2014-01-21,49.74,51.08,49.07,49.48,328300,0
2014-01-22,49.37,51.12,49.3,50.73,429740,0
2014-01-23,50.6,50.6,48.78,48.98,369949,0
2014-01-24,48.37,48.94,45.95,45.97,646200,0
2014-01-27,45.8,45.8,43.71,44.18,676626,0
2014-01-28,44.1,44.89,43.84,44.62,288000,0
2014-01-29,43.94,44.62,43.54,43.73,267400,0
2014-01-30,44.27,44.76,43.59,44.592,386763,0
2014-01-31,43.9,44.35,43.36,43.82,386700,0
2014-02-03,43.72,44.2,42.28,42.86,379000,0
2014-02-04,43.03,43.71,42.31,42.76,334226,0
2014-02-05,42.64,42.87,41.71,42.5,294513,0
2014-02-06,42.68,43.39,42.351,43.03,274235,0
2014-02-07,43.13,44,42.54,43.89,243132,0
2014-02-10,43.69,43.88,43.12,43.55,237801,0
2014-02-11,44.38,44.68,43.082,44.45,146915,0
2014-02-12,44.43,45.71,44.33,45.69,254918,0
2014-02-13,45.22,46.82,45.001,46.26,277247,0
2014-02-14,46.29,46.29,44.63,45.52,193595,0
2014-02-18,46.02,47.03,45.74,46.85,283443,0
2014-02-19,46.55,47.11,45.04,45.07,218626,0
2014-02-20,45.28,46.01,44.71,45.74,455153,0
2014-02-21,47.8,47.98,45.52,46.19,634048,0
2014-02-24,46.61,46.92,46.02,46.5,422695,0
2014-02-25,46.17,47.62,46.013,47.37,236964,0
2014-02-26,47.56,47.96,47.14,47.48,240025,0
2014-02-27,47.17,48,47.16,47.99,226945,0
2014-02-28,48,48,47,47.4,339711,0
2014-03-03,46.93,47.76,46.69,47.33,228403,0
2014-03-04,48.07,49,47.18,47.54,399945,0
2014-03-05,47.877,47.877,46.83,47.38,346132,0
2014-03-06,47.5,47.82,47.11,47.44,272575,0
2014-03-07,47.6,47.86,47.31,47.61,205277,0
2014-03-10,47.35,47.969,46.6,47.71,316106,0
2014-03-11,46.71,47.84,46.71,46.87,396663,0
2014-03-12,46.6,47.58,46.04,46.82,264797,0
2014-03-13,47,47,45.41,46,218716,0
2014-03-14,45.88,46.22,45.456,46.16,371034,0
2014-03-17,46.25,47.32,46.21,47.27,215510,0
2014-03-18,47.48,48.78,47.44,48.4,193125,0
2014-03-19,48.4,48.82,48.03,48.42,301153,0
2014-03-20,48.35,48.99,48.068,48.43,148460,0
2014-03-21,48.74,48.79,47.85,47.92,342497,0
2014-03-24,48,48,46.441,47.37,219383,0
2014-03-25,47.58,48.08,46.01,46.51,268032,0
2014-03-26,46.94,47.47,46.37,46.54,315100,0
2014-03-27,46.48,46.83,45.54,45.87,490028,0
2014-03-28,46.04,47.84,45.698,46.15,243513,0
2014-03-31,46.47,47.31,46.268,46.7,341543,0
2014-04-01,46.51,47.7,46.51,47.5,413007,0
2014-04-02,47.69,47.77,46.34,47.75,234192,0
2014-04-03,47.71,47.89,46.92,46.97,246959,0
2014-04-04,47.39,47.51,45.69,46.93,345688,0
2014-04-07,46.59,46.89,44.24,44.45,486217,0
2014-04-08,44.58,45.2,44,44.93,215084,0
2014-04-09,45.2,45.558,44.45,45.23,202784,0
2014-04-10,44.89,45.12,43.3,43.35,285831,0
2014-04-11,42.94,46.81,42.56,43.58,224523,0
2014-04-14,44.64,45.01,43.4,44.75,272027,0
2014-04-15,44.79,45.39,43.89,44.89,416339,0
2014-04-16,45.3,45.85,44.75,45.7,266366,0
2014-04-17,45.35,45.84,45.11,45.62,237612,0
2014-04-21,45.68,45.91,45.43,45.72,139248,0
2014-04-22,45.72,46.45,45.59,46.13,412950,0
2014-04-23,46.12,46.56,45.69,45.77,284224,0
2014-04-24,45.94,46,44.275,44.69,278940,0
2014-04-25,44.29,44.85,42.97,43.39,311254,0
2014-04-28,43.94,43.94,41.63,41.91,434634,0
2014-04-29,42.1,43.34,42.1,43.01,309167,0
2014-04-30,42.51,43.33,42.13,42.98,225904,0
2014-05-01,44.01,46.74,42.99,45.99,867506,0
2014-05-02,46,46.7,45.67,46.01,341560,0
2014-05-05,45.5,45.75,44.67,45.55,292108,0
2014-05-06,45.33,45.39,44.51,44.52,270142,0
2014-05-07,44.72,44.96,43.81,44.72,254614,0
2014-05-08,44.5,45.065,43.53,43.66,234175,0
2014-05-09,43.46,45.08,43.33,45,274233,0
2014-05-12,45.06,46.5,45.06,46.21,210866,0
2014-05-13,46.36,46.4,45.4,45.52,219916,0
2014-05-14,45.47,45.47,44.248,45,273468,0
2014-05-15,45.1,45.13,44.02,44.54,215888,0
2014-05-16,44.59,45.09,43.92,45.09,214732,0
2014-05-19,45.19,45.94,44.84,45.92,232610,0
2014-05-20,45.67,45.67,44.77,45.33,230245,0
2014-05-21,45.61,46,45.02,45.21,320311,0
2014-05-22,45.2,45.43,43.82,44.09,336243,0
2014-05-23,45.01,45.01,43.5,44.25,281841,0
2014-05-27,44.54,44.63,43.955,44.47,237896,0
2014-05-28,44.33,44.42,43.74,44.01,361498,0
2014-05-29,44.22,44.46,43.88,43.99,167356,0
2014-05-30,44.14,44.427,43.42,44.05,325975,0
2014-06-02,44.14,44.31,43.33,43.74,495548,0
2014-06-03,43.66,43.91,42.48,43.48,325259,0
2014-06-04,43.18,44,42.703,43.94,236601,0
2014-06-05,43.73,44.39,43.65,44.14,433001,0
2014-06-06,44.22,44.97,43.7,44.02,599960,0
2014-06-09,43.94,44.72,43.73,44.2,239208,0
2014-06-10,44,45.09,43.73,44.87,215500,0
2014-06-11,44.61,45.37,44.179,44.68,228506,0
2014-06-12,44.39,45,43.97,44.56,321540,0
2014-06-13,44.69,45.01,44.54,44.71,269530,0
2014-06-16,44.98,45.28,44.7,45.25,182074,0
2014-06-17,45.12,45.87,45.12,45.78,306869,0
2014-06-18,46,46.35,45.57,46.25,373034,0
2014-06-19,45.36,46.32,42.21,45.47,195806,0
2014-06-20,45.65,46.2,44.53,46.17,326193,0
2014-06-23,46.19,46.376,45.2,45.85,158314,0
2014-06-24,45.93,46.41,45.6,45.93,200413,0
2014-06-25,45.65,46.35,45.54,46.28,125421,0
2014-06-26,46.17,46.4,45.6,45.88,92415,0
2014-06-27,45.52,46.75,45.45,46.56,222254,0
2014-06-30,46.5,46.79,45.93,45.97,266266,0
2014-07-01,45.98,47.63,45.98,47,290314,0
2014-07-02,47,47.25,46.5,46.62,121100,0
2014-07-03,46.67,47.57,46.67,47.25,104587,0
2014-07-07,47.19,47.76,46.13,46.4,275631,0
2014-07-08,46.22,46.6,45.67,46.43,323679,0
2014-07-09,46.76,46.79,46.04,46.32,155409,0
2014-07-10,45.36,46.25,45,45.69,153935,0
2014-07-11,45.48,45.91,45.06,45.75,129487,0
2014-07-14,46,46.18,45.38,45.65,222614,0
2014-07-15,45.99,45.99,44.95,45.31,166012,0
2014-07-16,45.52,45.83,44.8,45.02,220158,0
2014-07-17,45.15,45.505,44.5,44.57,134913,0
2014-07-18,44.425,45.53,44.425,45.3,207126,0
2014-07-21,45.09,45.19,44.58,44.85,174637,0
2014-07-22,44.92,45.86,44.783,45.75,163077,0
2014-07-23,45.75,46.63,45.285,45.72,200110,0
2014-07-24,45.91,46.045,44.86,45.15,197807,0
2014-07-25,44.75,45.26,44.405,44.7,148604,0
2014-07-28,44.75,45.09,44.35,44.45,238804,0
2014-07-29,44.57,44.95,44.23,44.51,121769,0
2014-07-30,44.85,45.37,44.37,44.51,169349,0
2014-07-31,44,44.25,42.73,43,694264,0
2014-08-01,44.04,44.94,42.3,42.66,583847,0
2014-08-04,42.99,43.03,41.75,42.56,418503,0
2014-08-05,42.52,42.93,42.19,42.5,313842,0
2014-08-06,42.37,42.58,41.99,42.18,328831,0
2014-08-07,42.14,42.57,41.6,41.88,331367,0
2014-08-08,41.88,42.445,41.74,42.2,299513,0
2014-08-11,42.44,42.52,41.93,41.97,225524,0
2014-08-12,41.87,42.57,41.87,42.26,182067,0
2014-08-13,42.27,42.455,42,42.09,160369,0
2014-08-14,42.1,42.68,41.85,42.44,205789,0
2014-08-15,42.85,43.24,42.135,42.73,223395,0
2014-08-18,43.15,43.86,43.15,43.74,255446,0
2014-08-19,43.8,43.96,43.4,43.88,324262,0
2014-08-20,43.59,43.59,42.72,43,366606,0
2014-08-21,43.03,43.39,42.605,43.12,149986,0
2014-08-22,43.11,43.72,42.82,43.37,206489,0
2014-08-25,43.6,43.61,42.9,43.05,149824,0
2014-08-26,43.2,43.44,43.05,43.23,205594,0
2014-08-27,43.13,43.34,42.52,42.7,338402,0
2014-08-28,42.45,42.9,42.17,42.31,186151,0
2014-08-29,42.31,43.39,42.3,43.24,265878,0
2014-09-02,43.17,43.56,42.97,43.25,244418,0
2014-09-03,43.59,43.59,42.36,42.57,284209,0
2014-09-04,42.72,43.1,42.52,42.63,124487,0
2014-09-05,42.6,42.95,42.49,42.77,176177,0
2014-09-08,42.6,43.11,42.52,42.75,132223,0
2014-09-09,42.57,43.71,42.32,42.75,297598,0
2014-09-10,42.85,42.93,42.33,42.82,181474,0
2014-09-11,42.49,42.74,42.485,42.71,170680,0
2014-09-12,42.82,42.915,42.45,42.7,237484,0
2014-09-15,42.76,42.76,42.11,42.42,270557,0
2014-09-16,42.24,42.24,41.48,42.02,256396,0
2014-09-17,41.93,42.15,41.19,41.94,275564,0
2014-09-18,41.87,42.77,41.87,42.73,271406,0
2014-09-19,42.94,43,42.35,42.91,508450,0
2014-09-22,42.7,42.8,42.28,42.5,262889,0
2014-09-23,42.4,42.46,41.71,41.72,322868,0
2014-09-24,41.87,42.07,41.375,41.73,177422,0
2014-09-25,41.53,41.91,41.07,41.07,295613,0
2014-09-26,41.49,41.49,40.85,41.09,102881,0
2014-09-29,40.24,41.65,40.24,41.61,170462,0
2014-09-30,41.5,41.57,40.76,40.77,295529,0
2014-10-01,41.01,41.09,40.64,40.72,218422,0
2014-10-02,40.77,42.06,40.49,42.03,319681,0
2014-10-03,42.46,42.716,41.68,41.71,183921,0
2014-10-06,41.62,41.73,40.88,41.08,418400,0
2014-10-07,40.67,40.87,40.02,40.06,1585865,0
2014-10-08,39.92,40.22,39.75,40.03,502098,0
2014-10-09,40.02,40.075,39.26,39.41,459367,0
2014-10-10,39.21,39.84,38.18,38.27,326521,0
2014-10-13,38.3,38.44,37.44,37.47,472428,0
2014-10-14,37.7,38,36.95,37.31,550756,0
2014-10-15,37.5,39.01,37.205,38.95,732167,0
2014-10-16,38.75,39.81,38.5,39.55,381072,0
2014-10-17,40,40.36,39.82,40.03,380427,0
2014-10-20,39.89,40.7,39.89,40.68,387460,0
2014-10-21,40.86,41.05,40.61,40.7,344953,0
2014-10-22,40.55,41.14,40.45,40.51,350440,0
2014-10-23,40.77,41.26,40.66,40.97,400872,0
2014-10-24,40.97,41.21,40.86,41.15,221336,0
2014-10-27,41.06,41.44,40.86,41.21,320113,0
2014-10-28,41.54,43.06,41.298,42.96,298364,0
2014-10-29,43.27,43.65,42.69,43.22,558102,0
2014-10-30,49.75,51.99,46.13,46.97,2852786,0
2014-10-31,47.82,48.35,47.08,47.9,732956,0
2014-11-03,48.04,48.24,46.74,46.81,476583,0
2014-11-04,46.83,48.28,46.47,47.95,497244,0
2014-11-05,48.08,48.25,47.11,47.15,334113,0
2014-11-06,47.48,47.96,47.15,47.64,318569,0
2014-11-07,47.52,47.82,47.25,47.68,275307,0
2014-11-10,47.83,47.977,47.34,47.65,227474,0
2014-11-11,47.82,48.31,47.49,48.08,422667,0
2014-11-12,48.07,48.49,48.02,48.21,341915,0
2014-11-13,48.25,48.5,47.88,48.04,140620,0
2014-11-14,47.8,49,47.8,48.64,204164,0
2014-11-17,48.59,48.82,47.19,47.25,208835,0
2014-11-18,47.24,47.43,46.95,46.97,243329,0
2014-11-19,46.82,46.82,45.91,46.22,318770,0
2014-11-20,46.04,46.74,45.76,46.72,405771,0
2014-11-21,47.2,47.8,46.34,46.42,234044,0
2014-11-24,46.4,47,46.27,46.64,131626,0
2014-11-25,46.61,46.85,45.919,46.26,186557,0
2014-11-26,46.41,46.72,46.06,46.13,142038,0
2014-11-28,46.35,46.75,45.59,45.67,92516,0
2014-12-01,45.65,46.07,45.32,45.75,212775,0
2014-12-02,45.84,46.07,45.43,45.83,251537,0
2014-12-03,45.96,46.95,45.79,46.05,148624,0
2014-12-04,46.14,46.52,45.59,45.95,198065,0
2014-12-05,45.96,47.315,45.76,46.38,123881,0
2014-12-08,46.29,46.63,45.08,45.08,246704,0
2014-12-09,44.43,46.52,43.88,46.43,285686,0
2014-12-10,46.23,47.04,45.14,45.255,227537,0
2014-12-11,45.29,46.33,45.26,45.31,153753,0
2014-12-12,44.85,45.55,44.67,44.91,178860,0
2014-12-15,45.03,46.04,44.6,45.49,297568,0
2014-12-16,45.53,45.88,44.359,44.83,357705,0
2014-12-17,44.83,46.62,44.52,46.58,299010,0
2014-12-18,47.07,47.21,46.2,46.48,275992,0
2014-12-19,46.38,46.8,45.89,46.56,286024,0
2014-12-22,45.94,47.23,45.94,47.23,190379,0
2014-12-23,47.33,47.435,46.82,47.26,130618,0
2014-12-24,47.3,47.5,46.89,47.5,71148,0
2014-12-26,47.57,47.7,46.65,47.1,120846,0
2014-12-29,47.01,47.2,46.235,47.08,129840,0
2014-12-30,47.08,47.33,46.7,46.74,71416,0
2014-12-31,46.76,46.92,46.15,46.66,212088,0
2015-01-02,47,47,45.04,45.58,202659,0
2015-01-05,45.39,46.16,44.92,45.34,210720,0
2015-01-06,45.93,45.93,44.13,44.56,213278,0
2015-01-07,44.9,45.5,44.62,44.9,201337,0
2015-01-08,44.99,45.57,44.395,44.9,214254,0
2015-01-09,44.95,44.95,43.86,44.14,198684,0
2015-01-12,44.275,44.275,43.25,43.94,258857,0
2015-01-13,44.37,45.05,44.09,44.59,256487,0
2015-01-14,44.17,44.26,43.34,43.95,203822,0
2015-01-15,44.04,44.04,42.67,43.09,206525,0
2015-01-16,42.92,43.6,42.88,43.35,237472,0
2015-01-20,43.24,43.85,42.63,43.06,301703,0
2015-01-21,42.89,43.91,42.76,43.65,325475,0
2015-01-22,44.54,44.66,43.71,44.65,317350,0
2015-01-23,44.36,44.94,44.36,44.73,163931,0
2015-01-26,44.91,44.98,44.21,44.92,208814,0
2015-01-27,44.32,44.78,44.1,44.56,222335,0
2015-01-28,44.98,44.98,43.88,44.29,227368,0
2015-01-29,44.32,45.15,44.03,45.06,142032,0
2015-01-30,44.81,45.49,43.77,43.82,279387,0
2015-02-02,43.99,44.33,43.39,44.2,158404,0
2015-02-03,44.55,45.53,44.51,45.45,204645,0
2015-02-04,45.1,45.63,44.6,44.84,145831,0
2015-02-05,45.1,45.45,44.87,45.41,142126,0
2015-02-06,45.26,45.47,43.37,44.05,354457,0
2015-02-09,43.99,44.84,43.69,44.18,258099,0
2015-02-10,44.25,44.49,43.64,43.86,250201,0
2015-02-11,43.7,44.31,43.7,43.99,147544,0
2015-02-12,44.55,44.98,44.16,44.59,147397,0
2015-02-13,44.74,44.8,44.2,44.75,154169,0
2015-02-17,44.92,45.49,44.36,44.61,269809,0
2015-02-18,44.52,45.51,44.52,45.4,182798,0
2015-02-19,45.92,48.29,45.88,46.95,525045,0
2015-02-20,47.07,47.33,46.12,46.68,597431,0
2015-02-23,46.37,46.38,45.5,46.09,245118,0
2015-02-24,46.09,46.75,45.9,46.35,190017,0
2015-02-25,46.35,46.57,46.02,46.43,172015,0
2015-02-26,46.27,46.5,45.97,46.41,232185,0
2015-02-27,46.22,46.47,45.63,45.86,190383,0
2015-03-02,45.98,46.46,45.77,46.11,127200,0
2015-03-03,45.94,45.94,45.15,45.3,181200,0
2015-03-04,45,45.25,44.72,45.05,189300,0
2015-03-05,44.94,45.11,44.45,44.91,143900,0
2015-03-06,44.56,44.9,43.66,44.36,159600,0
2015-03-09,44.46,44.81,44.4,44.65,89000,0
2015-03-10,44.28,44.62,44.05,44.23,132100,0
2015-03-11,44.16,44.46,43.81,44.13,210200,0
2015-03-12,44.22,45.94,44.22,45.89,224100,0
2015-03-13,45.71,46.11,44.82,45.31,120600,0
2015-03-16,45.66,45.75,45.01,45.35,116700,0
2015-03-17,45.28,45.72,45,45.56,95000,0
2015-03-18,45.29,45.78,44.94,45.75,154500,0
2015-03-19,45.73,45.8,45.29,45.47,156200,0
2015-03-20,45.6,45.6,44.98,45.14,403700,0
2015-03-23,45.03,45.78,44.82,45.51,170200,0
2015-03-24,45.54,46.32,45.54,45.86,303200,0
2015-03-25,45.54,45.54,43.97,44.07,493300,0
2015-03-26,43.74,43.98,43.02,43.58,320900,0
2015-03-27,43.49,43.89,42.82,43.69,289100,0
2015-03-30,44.13,44.13,43.22,43.36,283900,0
2015-03-31,43.38,43.52,43.22,43.3,346534,0
2015-04-01,43.3,44.18,43.22,43.8,243100,0
2015-04-02,43.71,44.33,43.71,44.09,120600,0
2015-04-06,43.84,44.21,43.77,43.88,135700,0
2015-04-07,43.89,44,43.46,43.64,237053,0
2015-04-08,43.85,44.14,43.39,43.49,206600,0
2015-04-09,43.59,43.98,42.89,43.25,261012,0
2015-04-10,43.29,43.56,42.99,43.18,250400,0
2015-04-13,43.15,43.4,42.96,42.98,281900,0
2015-04-14,42.97,43.2,42.35,42.83,391400,0
2015-04-15,43,44.02,42.99,44.01,220719,0
2015-04-16,43.97,44.885,43.83,44.81,364800,0
2015-04-17,44.44,44.63,44.18,44.5,300500,0
2015-04-20,44.75,45.23,44.525,45.04,173432,0
2015-04-21,44.96,45.21,44.63,44.8,96346,0
2015-04-22,44.81,44.97,44.04,44.69,322664,0
2015-04-23,44.63,45.74,44.63,45.65,252600,0
2015-04-24,45.48,45.7,44.97,45.11,254024,0
2015-04-27,45.08,45.6,44.1,44.45,203700,0
2015-04-28,44.52,45.2,44.125,44.75,175824,0
2015-04-29,44.56,44.66,43.97,44,280100,0
2015-04-30,45.32,45.82,44.2,45.28,653000,0
2015-05-01,45.33,45.52,42.71,43.17,597000,0
2015-05-04,43.08,43.29,42.56,43.19,419100,0
2015-05-05,43.25,43.62,42.27,43.04,401700,0
2015-05-06,43.29,43.3,42.14,42.59,253108,0
2015-05-07,42.68,43.3,42.58,43.24,223341,0
2015-05-08,43.58,43.74,43.34,43.54,259600,0
2015-05-11,43.7,43.88,42.89,42.91,153400,0
2015-05-12,42.91,42.94,41.59,42.3,297578,0
2015-05-13,42.25,42.83,41.94,42.41,236300,0
2015-05-14,42.5,42.88,42.05,42.67,158600,0
2015-05-15,42.71,42.91,42.14,42.26,269817,0
2015-05-18,42,42.73,41.91,42.65,390775,0
2015-05-19,42.53,42.83,42.26,42.83,498639,0
2015-05-20,43,43,42.56,42.75,149900,0
2015-05-21,42.56,42.87,42.51,42.78,154200,0
2015-05-22,42.66,43,42.4,42.52,143100,0
2015-05-26,42.53,42.53,41.3,41.9,404908,0
2015-05-27,41.99,42.95,41.81,42.87,353400,0
2015-05-28,42.65,42.77,42.43,42.51,182712,0
2015-05-29,42.34,43.16,42.2,42.71,328400,0
2015-06-01,42.81,43.19,42.42,43,187005,0
2015-06-02,42.93,43.27,42.44,42.87,298749,0
2015-06-03,42.94,43.2,42.6,42.72,225600,0
2015-06-04,42.4,42.73,41.7,41.91,184300,0
2015-06-05,41.94,42.8,41.59,42.79,160600,0
2015-06-08,42.73,42.73,41.89,41.92,110800,0
2015-06-09,41.96,42.33,41.71,42.25,251555,0
2015-06-10,42.33,42.72,42.2,42.39,154386,0
2015-06-11,42.39,42.69,42.275,42.66,130713,0
2015-06-12,42.78,43.09,42.61,43,215300,0
2015-06-15,42.58,43.11,42.13,42.72,189700,0
2015-06-16,42.59,43.32,42.59,43.17,151000,0
2015-06-17,43.23,43.51,42.79,43.1,91500,0
2015-06-18,43.1,43.55,43.1,43.44,127200,0
2015-06-19,43.12,43.91,42.96,43.8,265600,0
2015-06-22,43.92,43.92,43.24,43.52,143700,0
2015-06-23,43.46,44.16,43.09,43.7,246666,0
2015-06-24,43.75,44.15,43.18,43.34,227500,0
2015-06-25,43.53,44.05,43.37,43.92,197300,0
2015-06-26,43.83,44.07,43.67,43.94,322600,0
2015-06-29,43.76,43.76,42.38,42.76,286100,0
2015-06-30,42.44,42.98,42.25,42.4,406890,0
2015-07-01,42.5,43.11,42.31,42.74,260800,0
2015-07-02,42.74,43.01,42.22,42.77,187900,0
2015-07-06,42.25,43.09,42.19,42.88,175700,0
2015-07-07,42.99,42.99,42.04,42.56,164000,0
2015-07-08,42.3,42.35,41.73,42.18,127500,0
2015-07-09,42.62,42.85,42.21,42.8,123500,0
2015-07-10,43.3,43.77,42.59,43.59,151500,0
2015-07-13,43.6,43.83,43.26,43.65,117400,0
2015-07-14,43.45,43.62,43.24,43.27,120062,0
2015-07-15,43.4,43.5,42.93,43.38,178271,0
2015-07-16,43.74,44.49,43.41,44.45,281100,0
2015-07-17,44.5,44.68,44.1,44.37,164100,0
2015-07-20,44.15,45,44.1,44.9,212600,0
2015-07-21,44.8,45.17,43.69,44.1,209400,0
2015-07-22,44.02,44.44,43.84,44.4,160400,0
2015-07-23,44.47,44.49,43.78,44.2,171200,0
2015-07-24,44.04,44.04,43.64,43.75,388700,0
2015-07-27,43.52,43.6,42.68,43.11,186600,0
2015-07-28,43.28,43.34,42.65,42.92,214800,0
2015-07-29,42.96,44.28,42.54,44.07,205300,0
2015-07-30,43.69,43.85,43.13,43.37,282700,0
2015-07-31,43.63,44.54,43.42,43.43,277100,0
2015-08-03,43.2,43.58,42.89,43.16,242714,0
2015-08-04,43.41,43.51,42.56,43,223900,0
2015-08-05,43.28,43.75,43.07,43.28,178000,0
2015-08-06,43.27,43.287,42.44,42.73,354224,0
2015-08-07,42.46,43,41.94,42.08,164700,0
2015-08-10,42.36,43.33,41.51,42.59,315500,0
2015-08-11,41.02,42.59,39.37,39.84,1264465,0
2015-08-12,39.85,40.49,39.2,39.72,441800,0
2015-08-13,39.49,40.12,39.01,39.52,417200,0
2015-08-14,39.34,40.12,39.08,39.22,329800,0
2015-08-17,39.18,39.83,39.1,39.52,230300,0
2015-08-18,39.31,39.57,38.55,38.6,255300,0
2015-08-19,38.29,38.47,37.06,37.12,624200,0
2015-08-20,36.95,37.23,36.19,36.97,424500,0
2015-08-21,36.3,37.24,36.3,37.2,549900,0
2015-08-24,35.38,37.36,35.38,36.5,513005,0
2015-08-25,37.59,37.65,35.8,35.9,373400,0
2015-08-26,36.57,36.8,35.61,36.49,251600,0
2015-08-27,36.64,37.76,36.16,37.29,341300,0
2015-08-28,37.28,37.68,37.08,37.48,143500,0
2015-08-31,37.27,37.81,36.95,36.96,298000,0
2015-09-01,36.4,37.41,36.37,36.56,451500,0
2015-09-02,36.91,36.91,36.34,36.87,226200,0
2015-09-03,36.96,37.32,36.7,37.13,224200,0
2015-09-04,36.65,37.32,36.65,37.05,228900,0
2015-09-08,37.51,37.86,37.41,37.73,145900,0
2015-09-09,38.15,38.15,37.62,37.85,221800,0
2015-09-10,37.77,37.78,37.08,37.24,129875,0
2015-09-11,37,38.07,36.66,38.01,279200,0
2015-09-14,38.02,38.08,36.79,37.01,181200,0
2015-09-15,36.99,37.6,36.86,37.3,307368,0
2015-09-16,37.26,37.97,37.06,37.92,217600,0
2015-09-17,37.93,38.155,37.55,37.68,122698,0
2015-09-18,37.03,37.57,37,37.56,293100,0
2015-09-21,37.65,38.29,37.48,37.67,185200,0
2015-09-22,37.39,37.99,37.17,37.88,381400,0
2015-09-23,38.01,38.64,37.79,38.28,440447,0
2015-09-24,37.96,38.42,37.9,38.29,305472,0
2015-09-25,39.42,39.83,38.01,38.28,273900,0
2015-09-28,38.13,38.15,37.46,37.64,188263,0
2015-09-29,37.68,37.95,37.09,37.69,260100,0
2015-09-30,38.01,38.71,37.63,37.99,392400,0
2015-10-01,38.13,38.13,36.5,37.31,354800,0
2015-10-02,37.06,37.7,36.18,37.7,202400,0
2015-10-05,37.95,38.75,37.91,38.62,177165,0
2015-10-06,38.62,39.1,38.44,38.89,347600,0
2015-10-07,39.07,39.67,38.95,39.48,196300,0
2015-10-08,39.39,39.99,39.29,39.95,157800,0
2015-10-09,39.93,40.44,39.17,40.42,193600,0
2015-10-12,40.5,40.87,40.06,40.44,240183,0
2015-10-13,40.29,40.73,40.01,40.14,301600,0
2015-10-14,40.18,40.28,39.05,39.09,140700,0
2015-10-15,39.29,39.31,38.23,39.01,326900,0
2015-10-16,39.16,39.37,38.68,39.2,149900,0
2015-10-19,39.1,39.72,39.02,39.39,141852,0
2015-10-20,39.48,40.16,39.37,40.13,203200,0
2015-10-21,40.16,40.17,38.65,38.66,186700,0
2015-10-22,38.67,39.07,38.1,38.15,361800,0
2015-10-23,38.55,39.42,38.27,39.39,244300,0
2015-10-26,39.49,39.59,38.49,39.02,255400,0
2015-10-27,38.85,38.85,37.7,38.01,737500,0
2015-10-28,37.96,39.23,37.81,38.65,518100,0
2015-10-29,38.99,41.07,38.99,40.73,858000,0
2015-10-30,40.96,41.86,39.27,41.56,754000,0
2015-11-02,41.27,41.8,40.645,41.31,334850,0
2015-11-03,41.27,42.81,40.74,41.41,307600,0
2015-11-04,41.37,41.66,40.86,41.16,232893,0
2015-11-05,41.13,41.4,40.71,40.93,194900,0
2015-11-06,40.74,42.16,40.45,41.28,225100,0
2015-11-09,41.27,41.89,40,40.22,357366,0
2015-11-10,40.07,40.49,39.49,40.16,241400,0
2015-11-11,40.18,40.48,39.74,39.76,118300,0
2015-11-12,39.66,39.87,38.41,38.47,272500,0
2015-11-13,38.22,38.31,37.71,38.01,232800,0
2015-11-16,38.15,38.65,37.78,38.65,153700,0
2015-11-17,38.69,39,38.21,38.77,167400,0
2015-11-18,38.79,39.37,38.52,39.12,312700,0
2015-11-19,39.08,39.97,38.39,38.71,209400,0
2015-11-20,38.9,39.34,38.74,39.07,210300,0
2015-11-23,39.16,39.29,38.83,38.94,274500,0
2015-11-24,38.67,39.83,38.58,39.79,184100,0
2015-11-25,39.78,40.18,39.37,39.63,205200,0
2015-11-27,39.7,39.85,39.31,39.61,49700,0
2015-11-30,39.84,40.3,39.39,39.62,212600,0
2015-12-01,39.63,40.19,38.7,39.44,407737,0
2015-12-02,39.33,39.83,38.57,38.66,362331,0
2015-12-03,38.59,39.71,38.27,38.38,316344,0
2015-12-04,38.47,39.64,38.46,38.96,300700,0
2015-12-07,38.95,39.02,38.21,38.42,242700,0
2015-12-08,38.26,38.46,37.721,37.75,335186,0
2015-12-09,37.5,38.25,37,37.67,315800,0
2015-12-10,37.34,38.54,37.34,38.38,336300,0
2015-12-11,37.71,38.55,37.71,38.22,400600,0
2015-12-14,38.27,39.15,38.27,38.57,428405,0
2015-12-15,38.94,39.44,38.66,38.95,293300,0
2015-12-16,39.34,39.86,38.96,39.55,246200,0
2015-12-17,39.64,39.95,39.36,39.49,213700,0
2015-12-18,39.24,39.24,38.46,38.46,396200,0
2015-12-21,38.69,39.2,38.02,38.61,316900,0
2015-12-22,38.71,39.43,38.67,39.25,181030,0
2015-12-23,39.45,40.35,39.27,40.24,257600,0
2015-12-24,40.28,40.41,40.01,40.07,44791,0
2015-12-28,40.01,40.77,40.01,40.5,176782,0
2015-12-29,40.68,40.97,40.36,40.74,147388,0
2015-12-30,40.77,40.95,40.31,40.56,115206,0
2015-12-31,40.31,40.7,40.09,40.12,286850,0
2016-01-04,39.57,39.57,38.17,38.58,269896,0
2016-01-05,38.62,38.7,38.08,38.27,223066,0
2016-01-06,37.78,37.9,37.03,37.08,277673,0
2016-01-07,36.53,36.83,35.23,36.17,301894,0
2016-01-08,36.22,37.03,35.69,36.01,288680,0
2016-01-11,36.41,36.41,35.64,35.93,265711,0
2016-01-12,36.35,36.77,35.82,36.58,225155,0
2016-01-13,36.72,37.17,35.42,35.6,228651,0
2016-01-14,35.72,36.51,35.68,36.01,223975,0
2016-01-15,35.06,36.1,35.06,36.05,208688,0
2016-01-19,36.47,37.5,36.05,36.84,460100,0
2016-01-20,36.43,37.59,35.9201,37.19,191550,0
2016-01-21,37.19,38.0399,36.9,37.5,194024,0
2016-01-22,37.94,38.47,37.65,37.92,187152,0
2016-01-25,37.74,38.07,37.31,37.49,192470,0
2016-01-26,37.69,38.44,37.13,37.66,275817,0
2016-01-27,37.59,38.03,36.3,36.44,282927,0
2016-01-28,36.71,36.85,36.1701,36.37,118043,0
2016-01-29,36.41,37.77,36.41,37.64,171614,0
2016-02-01,37.53,37.92,36.96,37.59,208336,0
2016-02-02,37.14,37.26,36.29,36.46,147041,0
2016-02-03,36.34,36.86,35.99,36.5,189921,0
2016-02-04,36.46,36.94,35.36,35.42,297786,0
2016-02-05,35.32,35.47,34.35,34.36,229691,0
2016-02-08,34.31,35.07,31.12,34.92,259100,0
2016-02-09,34.47,35.28,32.02,34.57,356824,0
2016-02-10,34.71,35.11,34.08,34.1,250342,0
2016-02-11,33.61,34.36,33.51,33.74,179625,0
2016-02-12,34.09,35.02,33.85,34.05,163032,0
2016-02-16,34.35,34.68,33.2,34.15,361215,0
2016-02-17,34.46,34.55,33.38,33.63,561071,0
2016-02-18,38.98,40,35.5,38.24,1286243,0
2016-02-19,38.19,38.55,37.59,38.21,601352,0
2016-02-22,38.31,39.1199,38.25,38.9,351292,0
2016-02-23,38.65,38.76,37.84,38,226028,0
2016-02-24,37.22,39.11,35.712,38.39,160890,0
2016-02-25,38.54,38.54,37.48,38.2,135775,0
2016-02-26,38.24,38.58,37.77,38.5,158286,0
2016-02-29,38.49,39.1,38.445,38.98,320572,0
2016-03-01,39.43,40.51,38.875,40.39,557108,0
2016-03-02,40.25,40.64,39.87,40.51,262430,0
2016-03-03,40.13,41.67,39.94,41.39,579322,0
2016-03-04,41.5,41.71,38.181,40.21,1010795,0
2016-03-07,41.3,42.22,40.89,41.84,617718,0
2016-03-08,41.8,42.27,41.09,41.3,490887,0
2016-03-09,41.31,42.01,41.27,41.98,328747,0
2016-03-10,42.13,42.5,41.41,42.23,463829,0
2016-03-11,42.23,42.23,41.65,41.92,610161,0
2016-03-14,41.8,43.29,41.6,42.82,511777,0
2016-03-15,42.38,43.06,41.42,41.49,324038,0
2016-03-16,41.49,42.11,41.21,41.88,248201,0
2016-03-17,41.73,42.84,41.455,42.69,176010,0
2016-03-18,42.92,43.37,41.615,42.77,379430,0
2016-03-21,42.57,43.18,42.36,43.01,242911,0
2016-03-22,42.56,43.07,42.2,42.24,193699,0
2016-03-23,42.14,42.28,41.46,41.74,196014,0
2016-03-24,41.45,42.25,41.23,42.24,268075,0
2016-03-28,42.15,42.32,41.74,41.86,147535,0
2016-03-29,41.9,42.9,41.6973,42.83,135166,0
2016-03-30,42.84,43.13,42.38,42.6,146655,0
2016-03-31,42.62,42.9,42.15,42.74,192159,0
2016-04-01,42.26,43.04,42.26,43,224208,0
2016-04-04,43.13,43.58,42.94,42.99,411944,0
2016-04-05,42.79,43.42,42.57,42.7,252579,0
2016-04-06,42.75,43.5,42.4735,43.04,280312,0
2016-04-07,42.75,43.12,42.25,42.41,173083,0
2016-04-08,42.62,42.89,42.31,42.51,158335,0
2016-04-11,42.63,42.78,42.18,42.4,126396,0
2016-04-12,42.39,42.8,42.22,42.57,114726,0
2016-04-13,42.71,43.48,42.58,43.45,161042,0
2016-04-14,43.58,43.58,42.85,42.89,138394,0
2016-04-15,42.74,43.53,42.62,43.52,194934,0
2016-04-18,43.79,44.14,43.42,44.01,198700,0
2016-04-19,44.19,44.593,43.61,43.98,237865,0
2016-04-20,43.84,44.245,43.11,43.52,103955,0
2016-04-21,43.25,43.61,43.07,43.44,261908,0
2016-04-22,43.6,44.54,43.6,44.19,197863,0
2016-04-25,44.26,44.26,43.38,43.87,199389,0
2016-04-26,44.06,44.635,44.05,44.44,327303,0
2016-04-27,44.5,45.02,44.3,44.95,190436,0
2016-04-28,44.68,45.015,44.21,44.57,291910,0
2016-04-29,44.32,44.35,43.3601,43.73,299078,0
2016-05-02,44.11,44.33,43.89,44.05,272981,0
2016-05-03,43.55,44.41,42.9012,43.55,180385,0
2016-05-04,43.49,44.02,43.04,43.07,173119,0
2016-05-05,43.3,43.595,42.545,42.81,173429,0
2016-05-06,42.89,44.03,42.19,43.93,348626,0
2016-05-09,43.8,44.87,43.42,44.17,471266,0
2016-05-10,43.66,43.76,38.812,41.93,843476,0
2016-05-11,41.91,42.33,41.41,41.89,350964,0
2016-05-12,41.84,42.21,41.43,41.64,551876,0
2016-05-13,41.69,41.82,41.31,41.55,303259,0
2016-05-16,41.67,42.06,41.1311,41.84,195859,0
2016-05-17,41.77,41.81,41.11,41.42,217878,0
2016-05-18,41.37,41.74,40.88,41.54,190716,0
2016-05-19,41.44,41.78,41.1025,41.26,186906,0
2016-05-20,41.31,41.78,41.16,41.47,112713,0
2016-05-23,41.63,42.04,41.37,41.47,166048,0
2016-05-24,41.69,42.03,41.46,41.9,245268,0
2016-05-25,41.83,41.83,41.09,41.47,343143,0
2016-05-26,41.4,41.74,41.14,41.54,99658,0
2016-05-27,41.28,42.0492,41.28,41.99,160423,0
2016-05-31,41.92,42.27,41.64,41.76,150392,0
2016-06-01,41.76,41.805,41.19,41.7,273757,0
2016-06-02,41.43,41.73,41.14,41.71,351268,0
2016-06-03,41.54,41.87,41.15,41.72,93804,0
2016-06-06,41.47,42.15,41.31,41.77,203665,0
2016-06-07,41.89,42.16,41.56,41.98,197835,0
2016-06-08,41.87,42.55,41.65,42.36,200948,0
2016-06-09,42.26,42.44,41.97,41.99,103584,0
2016-06-10,41.57,42.39,41.43,41.88,387122,0
2016-06-13,41.93,42.07,41.27,41.36,238692,0
2016-06-14,41.16,41.49,41.09,41.32,149269,0
2016-06-15,41.56,41.92,41.26,41.55,189038,0
2016-06-16,41.5,41.94,41.35,41.84,202927,0
2016-06-17,41.94,42.12,41.34,41.42,357626,0
2016-06-20,41.92,42.05,41.7,41.81,173126,0
2016-06-21,41.86,41.95,41.02,41.1,120465,0
2016-06-22,41.09,41.43,40.7,40.73,212041,0
2016-06-23,40.98,41.6699,40.46,40.85,200531,0
2016-06-24,39.66,39.97,39.12,39.3,189401,0
2016-06-27,39.04,39.04,38.26,38.38,275804,0
2016-06-28,38.53,38.84,37.94,38.03,201763,0
2016-06-29,38.46,39.32,38.38,39.07,161106,0
2016-06-30,39.14,39.92,39.14,39.92,175859,0
2016-07-01,39.85,40.445,39.85,40.32,240458,0
2016-07-05,40.28,40.43,38.94,39.09,342306,0
2016-07-06,39.02,39.24,38.81,39.13,197355,0
2016-07-07,39.15,39.82,39,39.22,78750,0
2016-07-08,39.6,40.29,39.34,39.99,194222,0
2016-07-11,40.03,40.81,40.03,40.37,167831,0
2016-07-12,40.58,41.82,40.43,41.76,354745,0
2016-07-13,42,42,41.49,41.78,290335,0
2016-07-14,42.12,42.52,41.78,42.34,220046,0
2016-07-15,42.55,42.55,40.3,41.86,136054,0
2016-07-18,41.84,42.3,41.52,42.08,117577,0
2016-07-19,42.1,42.3587,41.91,42.1,108089,0
2016-07-20,42.37,42.81,41.81,42.34,113196,0
2016-07-21,42.16,42.73,42.04,42.09,150875,0
2016-07-22,42.13,42.515,41.78,42.13,161172,0
2016-07-25,42.04,42.07,41.69,41.79,168543,0
2016-07-26,41.68,42.5,41.68,42.5,163540,0
2016-07-27,42.39,42.5,41.62,42.05,133990,0
2016-07-28,42.02,42.296,41.76,42.08,191829,0
2016-07-29,41.91,42.46,41.58,42.06,179120,0
2016-08-01,41.97,42.2,41.56,42.03,134638,0
2016-08-02,42,42.1,41.68,41.71,154995,0
2016-08-03,41.75,41.88,41.27,41.75,147750,0
2016-08-04,42.11,42.11,41.34,41.66,144152,0
2016-08-05,42.49,43.97,40.61,43.77,337625,0
2016-08-08,43.99,44.5,43.64,44.37,322474,0
2016-08-09,44.07,44.1,43.54,43.75,214139,0
2016-08-10,43.64,43.74,42.81,42.86,381459,0
2016-08-11,43.03,43.6,42.8101,43.18,146941,0
2016-08-12,43.15,44.9799,42.81,43.37,144799,0
2016-08-15,43.52,43.947,42.91,42.98,210537,0
2016-08-16,42.96,42.96,42.0574,42.34,204189,0
2016-08-17,42.36,42.6,41.875,42.57,203582,0
2016-08-18,42.46,43.09,41.98,42.25,179109,0
2016-08-19,42.06,42.96,41.92,42.79,556167,0
2016-08-22,42.29,42.92,42.29,42.61,140530,0
2016-08-23,42.77,42.97,42.45,42.76,268641,0
2016-08-24,42.85,43.21,42.63,43.05,242482,0
2016-08-25,43.07,43.13,42.46,42.5,214386,0
2016-08-26,42.51,42.8,41.74,41.95,304158,0
2016-08-29,42.07,42.085,41.385,41.86,387694,0
2016-08-30,41.83,42.14,41.63,42.08,237284,0
2016-08-31,41.91,41.91,40.74,41.53,291252,0
2016-09-01,41.58,41.96,41.37,41.61,102912,0
2016-09-02,41.71,42.02,41.51,41.63,133531,0
2016-09-06,41.7,41.77,41.25,41.51,145064,0
2016-09-07,41.44,41.63,41.2,41.42,148343,0
2016-09-08,41.42,41.6,41.11,41.57,102724,0
2016-09-09,41.27,41.365,40.38,40.4,111808,0
2016-09-12,40.23,40.91,40.1901,40.89,127220,0
2016-09-13,40.54,40.83,39.92,40.24,161691,0
2016-09-14,40.22,40.42,39.771,39.8,84470,0
2016-09-15,39.89,41.03,39.55,41.02,219847,0
2016-09-16,41.1,41.1,39.071,40.3,213594,0
2016-09-19,40.46,40.57,40.05,40.19,95307,0
2016-09-20,40.36,40.5899,39.89,39.89,51316,0
2016-09-21,39.89,40.31,39.64,40.29,145888,0
2016-09-22,40.35,41.05,40.33,41.03,149802,0
2016-09-23,40.89,40.93,40.39,40.42,185133,0
2016-09-26,40.23,40.91,39.9,40.35,190743,0
2016-09-27,40.32,40.49,39.8,40.14,240259,0
2016-09-28,40.2,40.5416,39.69,40.35,256963,0
2016-09-29,40.33,40.4,39.8775,39.93,100915,0
2016-09-30,40.07,40.66,39.88,40.39,160797,0
2016-10-03,40.22,40.42,39.97,40.04,154829,0
2016-10-04,39.99,40.63,39.68,40.11,292254,0
2016-10-05,40.31,40.98,40,40.71,230904,0
2016-10-06,40.69,41.04,40.5,40.62,199208,0
2016-10-07,40.58,40.8793,40.1468,40.47,203852,0
2016-10-10,40.73,41.18,40.73,40.99,142943,0
2016-10-11,40.99,41.09,40.515,40.7,122744,0
2016-10-12,40.68,41.17,40.58,40.6,109900,0
2016-10-13,40.29,40.66,40.02,40.5,159036,0
2016-10-14,40.77,40.96,40.55,40.56,115010,0
2016-10-17,40.5,40.85,40.18,40.79,115393,0
2016-10-18,41.09,41.5,40.74,40.89,158273,0
2016-10-19,40.98,41.42,40.73,41.36,143249,0
2016-10-20,41.28,41.35,40.76,41.27,118290,0
2016-10-21,41,41.4,40.89,41.13,108419,0
2016-10-24,41.31,42.09,40.93,41.59,163794,0
2016-10-25,41.54,41.8,41.53,41.77,116176,0
2016-10-26,41.56,42.67,41.31,42.43,303107,0
2016-10-27,42.5,42.92,42.18,42.88,137656,0
2016-10-28,42.83,43.47,42.81,43.06,227955,0
2016-10-31,43.06,43.815,42.0811,43.64,198379,0
2016-11-01,43.75,43.94,42.32,43.32,482305,0
2016-11-02,43.42,44.28,43.25,44.15,468436,0
2016-11-03,46,49.18,45.271,47.06,1253018,0
2016-11-04,47.19,49.03,47.06,48.41,609801,0
2016-11-07,48.81,49.21,47.88,48.18,641367,0
2016-11-08,47.95,48.32,47.72,47.9,469549,0
2016-11-09,47.61,53,47.61,52.95,1015418,0
2016-11-10,53.66,54.75,52.12,52.97,934073,0
2016-11-11,52.13,54.8,50.44,54,730787,0
2016-11-14,54.73,56.18,54.13,54.97,534192,0
2016-11-15,54.75,55.86,54.58,55.82,537959,0
2016-11-16,55.6,57.47,55.6,57.08,505744,0
2016-11-17,57.1,57.18,56.13,56.46,504966,0
2016-11-18,56.09,56.82,55.33,56.4,1049078,0
2016-11-21,56.35,56.82,55.68,56.34,276109,0
2016-11-22,56.5,56.845,55.99,56.71,397166,0
2016-11-23,56.4,57.21,56.4,56.85,418339,0
2016-11-25,57.12,58.35,56.815,58.1,221653,0
2016-11-28,58.37,58.395,56.95,57.1,287041,0
2016-11-29,57.16,57.255,56.622,56.92,544407,0
2016-11-30,56.95,57.58,56.53,57.1,487508,0
2016-12-01,56.93,57.98,56.54,57.65,302798,0
2016-12-02,57.42,57.64,56.4,57.04,312323,0
2016-12-05,57.57,58.53,57.35,57.9,275625,0
2016-12-06,58.12,59.8,57.61,59.63,389027,0
2016-12-07,59.35,60.34,59.02,60.07,373549,0
2016-12-08,60.01,61.315,59.76,60.78,263031,0
2016-12-09,61.04,61.8,60.05,60.45,346675,0
2016-12-12,60.21,60.21,58.21,58.7,395479,0
2016-12-13,59.03,59.66,57.99,58.23,267680,0
2016-12-14,57.98,58.33,57.42,57.54,336496,0
2016-12-15,57.73,59.45,57.04,58.68,406519,0
2016-12-16,58.93,59.15,57.88,58.58,373082,0
2016-12-19,58.86,59.12,58.35,58.97,147813,0
2016-12-20,59.44,59.645,58.99,59.5,137264,0
2016-12-21,59.47,59.93,58.7,58.71,237259,0
2016-12-22,59.01,59.24,58.3824,59.06,166610,0
2016-12-23,58.92,59.3,58.62,59.23,116265,0
2016-12-27,59.67,60.46,59.22,60.25,208789,0
2016-12-28,60.22,60.75,58.66,58.84,129899,0
2016-12-29,59.07,59.59,58.59,58.91,159304,0
2016-12-30,58.95,58.955,57.82,58.45,274044,0
2017-01-03,58.57,58.8,57.59,58.38,200452,0
2017-01-04,58.57,59.52,58.5,58.66,215026,0
2017-01-05,58.81,59.13,58.31,58.94,283717,0
2017-01-06,58.74,59.09,58.38,58.76,315603,0
2017-01-09,58.48,59.29,58.305,59.11,323689,0
2017-01-10,59.38,59.9,58.73,59.35,354516,0
2017-01-11,59.57,60.13,58.91,59.78,171530,0
2017-01-12,59.5,59.74,58.19,58.91,184400,0
2017-01-13,58.97,59.65,58.9,58.95,144630,0
2017-01-17,58.8,59.27,57.56,57.61,232879,0
2017-01-18,57.78,58.15,57.15,58.08,250373,0
2017-01-19,58.22,58.85,57.435,57.61,233579,0
2017-01-20,57.59,58.3,57.34,57.94,200560,0
2017-01-23,58,58.15,56.81,57.16,206406,0
2017-01-24,57.11,57.82,56.95,57.5,468453,0
2017-01-25,57.78,58.2657,57.59,58.16,273186,0
2017-01-26,58.16,58.465,57.7,58.15,125531,0
2017-01-27,57.98,58.21,57.58,57.75,107535,0
2017-01-30,57.51,58.105,56.88,57.95,207578,0
2017-01-31,57.59,59.24,57.54,58.98,217562,0
2017-02-01,59.41,59.62,57.86,58.17,234035,0
2017-02-02,57.99,58.29,57.25,58.04,285289,0
2017-02-03,58.29,58.82,58.15,58.74,197425,0
2017-02-06,58.39,58.69,57.99,58.08,202196,0
2017-02-07,58.15,58.34,57.231,57.42,130548,0
2017-02-08,57.07,57.64,56.52,56.87,198526,0
2017-02-09,57.07,58.5,56.97,57.95,167776,0
2017-02-10,58.21,58.21,57.1701,57.67,141398,0
2017-02-13,57.99,58.3,57.56,58.02,335499,0
2017-02-14,57.72,58.22,57.4,57.71,382713,0
2017-02-15,57.48,58.21,57.48,58,134092,0
2017-02-16,57.87,58.5,56.62,57.53,321737,0
2017-02-17,67.18,67.18,59.42,61.39,845239,0
2017-02-21,62.03,63,60.33,60.91,507017,0
2017-02-22,60.71,61.8,60.16,60.98,302499,0
2017-02-23,60.86,61.05,60.25,60.85,209910,0
2017-02-24,60.47,61.015,60.07,60.69,184889,0
2017-02-27,60.68,61.48,60.36,61.27,211871,0
2017-02-28,61,61.56,60.88,61.38,378629,0
2017-03-01,62.3,63.22,62.3,62.9,388443,0
2017-03-02,62.9,63.5,62.4316,63.02,219526,0
2017-03-03,62.47,64.67,62.43,64.59,531715,0
2017-03-06,64.46,65.38,63.8,65.29,530343,0
2017-03-07,65.2,66.28,65.2,66,721047,0
2017-03-08,66,66.32,65.49,65.98,396465,0
2017-03-09,65.91,66.56,65.85,66.13,614097,0
2017-03-10,66.26,66.45,65.77,66.32,301675,0
2017-03-13,67.34,67.85,66.6,67.64,338911,0
2017-03-14,67.09,67.43,66.305,67.32,201607,0
2017-03-15,67.48,68.73,66.2623,68.47,458084,0
2017-03-16,68.8,69.34,68.23,69.27,317153,0
2017-03-17,68.94,69.81,68.84,69.51,549525,0
2017-03-20,69.67,70.19,68.84,69.94,499268,0
2017-03-21,70.29,70.32,68.21,68.28,726228,0
2017-03-22,67.91,68.77,66.34,68.6,190657,0
2017-03-23,68.56,69.54,68.52,69.09,294387,0
2017-03-24,69.17,69.3699,68.45,68.73,177565,0
2017-03-27,68.23,69.61,67.755,69.38,176676,0
2017-03-28,69.48,70.88,69.48,70.22,388755,0
2017-03-29,70.38,70.92,70.21,70.74,157164,0
2017-03-30,70.88,71.7999,70.64,71.74,334300,0
2017-03-31,71.65,72.16,71.16,71.61,591339,0
2017-04-03,71.93,72.31,69.85,70.26,491052,0
2017-04-04,70.34,70.94,69.74,70.39,287483,0
2017-04-05,70.72,71.15,69.28,69.34,276830,0
2017-04-06,69.39,70.72,68.771,70.57,498525,0
2017-04-07,70.22,71.335,70.12,71.15,275563,0
2017-04-10,71,71.18,69.92,70.27,296617,0
2017-04-11,70.26,71.145,70.22,71.03,170866,0
2017-04-12,70.94,71.1799,69.5415,69.59,218540,0
2017-04-13,69.39,69.89,69.03,69.33,310105,0
2017-04-17,69.24,71.1,68.82,71.02,247002,0
2017-04-18,70.81,71.82,69.94,71.4,377800,0
2017-04-19,71.8,73.38,71.8,72.9,413342,0
2017-04-20,73.59,74.255,73.46,73.87,367990,0
2017-04-21,73.66,74.92,73.38,74.43,299992,0
2017-04-24,75.61,76.08,74.72,74.98,304424,0
2017-04-25,75.57,75.68,74.855,74.99,397362,0
2017-04-26,75,76.05,74.84,75.51,466124,0
2017-04-27,75.75,75.88,74.87,75.35,253724,0
2017-04-28,75.14,75.95,74.77,75.16,257552,0
2017-05-01,75.37,75.56,74.59,74.93,304033,0
2017-05-02,75.05,75.41,74.52,74.87,288856,0
2017-05-03,74.75,75.4,74.3601,74.78,545486,0
2017-05-04,74.75,74.99,73.78,74.91,357043,0
2017-05-05,77.04,81.16,76.49,77.94,1025854,0
2017-05-08,78.17,79.405,77.72,78.62,444212,0
2017-05-09,78.41,80.61,78.41,79.28,644827,0
2017-05-10,79.15,79.15,77.92,78.4,350103,0
2017-05-11,78.21,79,77.91,78.78,351555,0
2017-05-12,78.67,78.67,77.31,77.33,246423,0
2017-05-15,77.31,78.1,76.8,77.65,210400,0
2017-05-16,77.92,78.09,77.1,78.06,228550,0
2017-05-17,77.14,78.18,76.65,76.79,460551,0
2017-05-18,76.46,77.565,75.17,76.42,307892,0
2017-05-19,76.59,77.22,76.42,76.52,188297,0
2017-05-22,76.83,77.39,76.12,77.28,190993,0
2017-05-23,77.61,77.75,76.56,77.32,148702,0
2017-05-24,77.39,77.675,76.525,77.26,151247,0
2017-05-25,77.44,78.755,77.29,77.89,327340,0
2017-05-26,77.76,78.25,76.29,77.32,203768,0
2017-05-30,77.22,77.72,76.83,76.88,179751,0
2017-05-31,77.18,78.45,76.82,78.4,194584,0
2017-06-01,78.49,80.19,78.02,80.14,244787,0
2017-06-02,80.19,81.76,80.0982,80.6,254633,0
2017-06-05,80.49,80.8,77.931,78.92,222251,0
2017-06-06,78.76,79.08,77.77,78.37,226489,0
2017-06-07,78.51,79.35,78.42,79.3,224802,0
2017-06-08,79.12,79.32,78.51,79.15,185180,0
2017-06-09,79.23,80.99,79.11,80.88,331763,0
2017-06-12,80.72,80.89,78.5,79.07,307200,0
2017-06-13,79.78,80.29,78.67,80.13,236955,0
2017-06-14,80.28,80.71,79.34,80.07,180619,0
2017-06-15,79.55,80.79,79.37,80.59,167915,0
2017-06-16,79.43,81.45,79.43,81.33,289261,0
2017-06-19,82.23,82.9999,81.03,81.2,172523,0
2017-06-20,81.21,81.82,80.48,81.11,165865,0
2017-06-21,81.14,81.59,80.63,80.92,143639,0
2017-06-22,81.06,81.4975,80.09,80.51,168261,0
2017-06-23,80.58,81.02,79.22,79.56,370177,0
2017-06-26,79.55,80,77.32,78.13,352987,0
2017-06-27,78.35,79.32,77.3,77.41,259016,0
2017-06-28,77.48,79.6,77.41,79.05,333821,0
2017-06-29,79.17,79.53,76.67,77.48,264412,0
2017-06-30,77.79,78.91,77.65,78.41,239596,0
2017-07-03,78.3,78.69,77.78,78.08,194223,0
2017-07-05,77.93,78.96,77.93,78.56,287222,0
2017-07-06,78.09,78.41,76.57,76.87,221809,0
2017-07-07,77.16,78.52,76.05,78.37,170853,0
2017-07-10,78.02,78.07,76.58,76.66,207272,0
2017-07-11,76.7,78.09,76.471,77.73,158677,0
2017-07-12,78.01,79.129,77.36,77.94,196850,0
2017-07-13,77.68,78.14,77.161,78.04,101355,0
2017-07-14,77.99,78.53,76.93,76.98,157702,0
2017-07-17,77.04,77.6,76.465,76.9,162623,0
2017-07-18,76.5,77.28,76.14,76.5,259522,0
2017-07-19,76.69,77.399,76.69,77.32,224949,0
2017-07-20,77.49,78.33,77.0701,77.85,163624,0
2017-07-21,78.34,78.35,76.87,76.9,133339,0
2017-07-24,76.89,77.645,75.881,77.03,143353,0
2017-07-25,76.98,78.17,76.18,76.58,253386,0
2017-07-26,76.6,76.98,74.71,74.789,288138,0
2017-07-27,74.91,74.91,71.44,71.61,465830,0
2017-07-28,71.26,72.9396,71.005,72.76,394360,0
2017-07-31,72.85,74.18,72.26,73.57,299328,0
2017-08-01,74.15,75.38,72.63,73.17,362818,0
2017-08-02,79.36,85.94,77.5001,80.01,1338538,0
2017-08-03,80,80.9,78.48,80.84,501140,0
2017-08-04,81.7,83.67,80.81,81.07,391974,0
2017-08-07,81.77,82.61,81.235,81.74,223113,0
2017-08-08,81.8,82.4475,80.18,80.42,191481,0
2017-08-09,80.22,80.995,79.89,80.63,186533,0
2017-08-10,80.37,81.03,79.19,79.44,182517,0
2017-08-11,79.51,80.23,78.88,79.43,199400,0
2017-08-14,79.94,81.54,79.94,81.4,147114,0
2017-08-15,81.41,81.96,80.19,80.22,154719,0
2017-08-16,79.92,80.9799,77.78,79.15,172946,0
2017-08-17,79.03,80.18,78.92,79.36,235566,0
2017-08-18,78.93,80.7399,78.9,80.04,409961,0
2017-08-21,80.4,81.41,79.94,81.17,278647,0
2017-08-22,81.87,82.84,81.16,82.65,406586,0
2017-08-23,82.51,82.98,80.52,80.54,211438,0
2017-08-24,80.54,80.95,78.83,78.87,174315,0
2017-08-25,79.43,80.49,79.1501,79.69,171888,0
2017-08-28,80.21,80.9,79.79,80.68,280791,0
2017-08-29,80.35,81.14,79.84,79.89,196634,0
2017-08-30,80.08,80.84,79.51,80.32,231126,0
2017-08-31,80.32,82.18,80.32,82.05,230486,0
2017-09-01,82.01,82.08,80.76,81.67,151099,0
2017-09-05,81.72,82.29,80.88,81.33,228891,0
2017-09-06,81.42,81.725,79.84,79.9,250472,0
2017-09-07,80.31,80.5278,79.39,79.91,192902,0
2017-09-08,79.78,80.69,79.23,79.85,220345,0
2017-09-11,80.44,81.5599,80.44,80.82,201503,0
2017-09-12,81.12,82.2,81.12,82.12,188100,0
2017-09-13,82.29,82.63,81.78,81.86,174730,0
2017-09-14,81.83,82.14,80.9755,81.34,282995,0
2017-09-15,81.54,81.9,80.87,81.83,293156,0
2017-09-18,82.21,83.61,82.1,83.23,207657,0
2017-09-19,83.21,83.21,82.26,82.84,157728,0
2017-09-20,82.83,85.61,82.83,85.51,396707,0
2017-09-21,85.65,86.15,83.88,84.81,221599,0
2017-09-22,84.54,85.22,84.5,85.17,265458,0
2017-09-25,85.31,87.48,85.29,85.97,259138,0
2017-09-26,86.35,88.03,85.89,87.29,450216,0
2017-09-27,87.81,90.21,87.771,89.9,408029,0
2017-09-28,89.68,90.6,88.47,89.07,283194,0
2017-09-29,89.52,91.1199,88.6,90.82,433087,0
2017-10-02,91,92.7,90.6,92.46,297239,0
2017-10-03,92.73,93.08,89.51,90,357381,0
2017-10-04,90.01,90.83,89.32,90.1,229450,0
2017-10-05,90.11,90.14,88.97,89.22,199944,0
2017-10-06,89,89.57,88.65,89.49,177024,0
2017-10-09,89.75,90.1,88.07,88.26,156715,0
2017-10-10,88.8,88.93,87.6001,88.64,168848,0
2017-10-11,89.59,89.59,87.98,88.3,239508,0
2017-10-12,88,88.685,87.59,87.76,334147,0
2017-10-13,88.02,88.72,87.68,88.66,275800,0
2017-10-16,88.67,89.49,88.29,89.27,338764,0
2017-10-17,89.06,89.06,87.83,87.92,148032,0
2017-10-18,88.36,89.36,87.81,89.11,291812,0
2017-10-19,88.33,88.86,87.135,88.86,202383,0
2017-10-20,89.61,89.9899,88.6901,88.98,172493,0
2017-10-23,88.99,89.24,88.54,89.03,140952,0
2017-10-24,89.51,90.14,88.5,89.62,315838,0
2017-10-25,89.38,89.6,87.89,88.54,194666,0
2017-10-26,88.75,89.93,88.32,89.24,331767,0
2017-10-27,89.31,90.149,88.47,89.39,230613,0
2017-10-30,89.58,89.9,88.78,89,201464,0
2017-10-31,89.21,89.83,88.81,89.51,285968,0
2017-11-01,89.96,89.96,83.52,85.69,586175,0
2017-11-02,94.9,95.51,88.64,88.84,884315,0
2017-11-03,88.82,89.84,87.11,88.54,372863,0
2017-11-06,88.39,89.63,88.11,88.91,144748,0
2017-11-07,89.61,90.54,88.51,89.14,272569,0
2017-11-08,88.76,90.61,88.021,90.38,438591,0
2017-11-09,89.57,90.6,88.67,90.49,206474,0
2017-11-10,90.4,92.01,90.18,91.22,196964,0
