Date,Open,High,Low,Close,Volume,OpenInt
2007-08-07,15.46,15.46,15.46,15.46,0,0
2007-08-08,17.28,19.47,17.01,19.01,5246388,0
2007-08-09,18.19,19.47,18.1,18.65,847224,0
2007-08-10,18.33,18.59,17.16,18.21,1210865,0
2007-08-13,18.42,19.81,18.19,19.1,116901,0
2007-08-14,19.76,19.76,18.47,18.65,130474,0
2007-08-15,18.65,19.05,18.52,18.56,77269,0
2007-08-16,18.65,18.65,17.78,17.78,362921,0
2007-08-17,20.92,20.92,18.42,18.73,381819,0
2007-08-20,18.19,19.51,18.19,18.74,84278,0
2007-08-21,19.28,20.92,18.69,19.1,81993,0
2007-08-22,19.94,19.94,19.1,19.22,135270,0
2007-08-23,19.78,19.78,19.16,19.47,18047,0
2007-08-24,19.13,19.38,18.69,19.16,63384,0
2007-08-27,19.5,19.79,18.79,19.1,209141,0
2007-08-28,18.66,19.33,18.66,19.01,233478,0
2007-08-29,19.33,19.33,18.89,19.14,210978,0
2007-08-30,19.28,19.34,18.89,19.2,41089,0
2007-08-31,19.1,19.46,19.1,19.1,37430,0
2007-09-04,19.16,19.37,19.09,19.16,80163,0
2007-09-05,19.64,19.64,19.19,19.29,61550,0
2007-09-06,19.51,20.24,19.4,19.56,315174,0
2007-09-07,19.1,20.92,19.1,20.33,257018,0
2007-09-10,20.92,22.28,20.82,22.18,289579,0
2007-09-11,22.4,23.56,22.29,22.56,76670,0
2007-09-12,23.38,23.38,22.2,22.37,32552,0
2007-09-13,22.23,22.84,22.23,22.55,117471,0
2007-09-14,22.68,22.68,22.38,22.61,345127,0
2007-09-17,22.77,22.77,20.51,21.31,181169,0
2007-09-18,21.32,22.48,21.15,21.3,143193,0
2007-09-19,22.23,22.52,21.71,22.3,90260,0
2007-09-20,22.59,24.11,21.39,22.99,351619,0
2007-09-21,23.61,24.04,22.36,23.65,178260,0
2007-09-24,23.65,24.32,22.74,24.23,92848,0
2007-09-25,24.63,24.63,23.92,24.2,150075,0
2007-09-26,24.43,24.47,23.65,23.97,120203,0
2007-09-27,23.74,24.1,23.44,23.68,207448,0
2007-09-28,23.51,23.82,22.52,23.34,1163451,0
2007-10-01,23.29,24.56,22.53,23.87,192809,0
2007-10-02,23.73,24.53,23.73,24.23,104407,0
2007-10-03,24.11,26.04,24.11,25.63,299943,0
2007-10-04,25.9,27.15,25.64,26.36,108332,0
2007-10-05,26.71,26.88,26.1,26.36,173664,0
2007-10-08,28.75,28.85,27.64,27.97,893980,0
2007-10-09,28.61,29.57,28.48,29.3,609280,0
2007-10-10,30.01,32.28,29.56,30.75,913273,0
2007-10-11,32.45,32.45,29.2,29.8,508503,0
2007-10-12,30.34,30.76,28.89,29.07,278773,0
2007-10-15,29.08,29.28,27.14,28.05,336103,0
2007-10-16,27.97,29.23,26.61,29.12,357525,0
2007-10-17,29.79,30.23,27.95,28.34,365407,0
2007-10-18,28.44,29.05,27.85,28.41,107971,0
2007-10-19,28.56,28.93,27.29,27.55,159764,0
2007-10-22,27.18,28.06,26.38,27.29,199946,0
2007-10-23,28.09,28.78,27.79,28.37,250251,0
2007-10-24,28.23,29.34,28.21,29.01,167202,0
2007-10-25,29.17,29.33,28.66,29.01,167633,0
2007-10-26,29.56,29.56,27.9,28.16,174353,0
2007-10-29,28.31,29.36,28.31,29.22,202329,0
2007-10-30,29.25,30.78,29.03,30.28,488810,0
2007-10-31,30.51,33.08,30.25,31.13,573737,0
2007-11-01,30.79,30.79,28.43,28.61,473700,0
2007-11-02,29.32,30.1,27.85,29.01,327196,0
2007-11-05,29.07,29.07,27.89,28.36,143958,0
2007-11-06,28.29,28.87,27.53,28.44,121995,0
2007-11-07,27.86,28.11,26.93,27.26,190220,0
2007-11-08,27.56,27.62,26.48,27.41,395851,0
2007-11-09,27.19,27.52,27.11,27.34,137767,0
2007-11-12,27.18,27.82,27.18,27.35,95382,0
2007-11-13,27.34,28.21,27.29,27.88,206752,0
2007-11-14,28.01,28.34,27.46,27.65,97480,0
2007-11-15,27.45,28.2,27.33,28.16,82860,0
2007-11-16,28.23,29.02,27.68,28.77,133793,0
2007-11-19,28.13,28.56,27.65,28.35,71384,0
2007-11-20,27.98,28.56,27.06,27.99,131451,0
2007-11-21,27.54,28.01,27.11,27.36,62259,0
2007-11-23,27.35,27.53,26.9,27.36,31941,0
2007-11-26,27.35,28.82,27.25,28.37,107951,0
2007-11-27,28.29,29.92,27.77,29.67,171085,0
2007-11-28,29.67,31.84,29.67,31.84,352763,0
2007-11-29,31.83,35.02,31.48,34.3,480225,0
2007-11-30,34.3,35.1,32.53,33.62,238220,0
2007-12-03,33.97,35.02,33.94,34.84,258846,0
2007-12-04,34.89,34.89,33.66,34.44,139537,0
2007-12-05,35.3,35.34,33.26,34.4,194137,0
2007-12-06,33.98,35.14,33.75,33.94,114059,0
2007-12-07,34.1,34.91,33.62,34.74,63092,0
2007-12-10,35.02,35.81,34.31,34.87,197096,0
2007-12-11,35.04,35.54,33.2,33.65,145712,0
2007-12-12,34.54,35.41,34.07,35.11,184273,0
2007-12-13,35.28,38.2,34.11,37.46,337529,0
2007-12-14,37.29,37.29,36.03,36.62,189411,0
2007-12-17,37.3,37.3,36.03,36.06,135694,0
2007-12-18,36.55,37.67,33.81,37.54,292535,0
2007-12-19,37.4,37.91,36.93,37.31,260934,0
2007-12-20,37.3,37.4,35.85,36.84,161328,0
2007-12-21,37.34,38.19,37.01,38.02,282147,0
2007-12-24,37.87,38.06,37.19,37.63,29325,0
2007-12-26,37.34,37.75,36.83,37.46,73030,0
2007-12-27,37.23,37.23,36.22,36.81,87088,0
2007-12-28,37.05,37.12,36.21,36.84,62505,0
2007-12-31,36.73,36.73,35.89,35.89,50248,0
2008-01-02,35.93,36.51,35.09,35.5,84893,0
2008-01-03,35.38,35.58,34.3,35.26,129525,0
2008-01-04,34.41,36.79,34.29,35.93,363766,0
2008-01-07,36.03,36.16,34.63,35.84,96623,0
2008-01-08,35.94,35.94,33.51,33.69,345129,0
2008-01-09,33.6,33.61,30.5,31.57,347175,0
2008-01-10,31.21,32.16,30.37,32.07,222197,0
2008-01-11,31.88,32.05,30.53,30.98,115217,0
2008-01-14,30.88,33.53,30.88,32.89,122263,0
2008-01-15,32.65,33.57,31.68,33.31,182729,0
2008-01-16,33.27,34.45,33.01,33.72,142389,0
2008-01-17,33.78,33.99,33.01,33.4,118182,0
2008-01-18,33.38,33.64,31.83,32.64,160217,0
2008-01-22,30.43,32.73,27.08,32.18,163319,0
2008-01-23,31.36,33.01,30.93,32.89,167158,0
2008-01-24,32.79,33.2,32.43,32.5,160310,0
2008-01-25,32.69,33.19,32.26,32.7,158755,0
2008-01-28,32.6,34.21,31.89,33.66,292830,0
2008-01-29,33.97,34.02,33.35,33.7,375336,0
2008-01-30,33.48,33.48,32.73,33.21,155973,0
2008-01-31,32.41,33.78,31.44,32.47,503213,0
2008-02-01,32.46,32.56,29.78,29.98,570651,0
2008-02-04,28.43,28.77,27.56,28.45,942021,0
2008-02-05,27.82,29.11,27.62,28.43,1558169,0
2008-02-06,28.47,28.77,27.98,28.44,230242,0
2008-02-07,27.86,28.31,27.75,28.01,225497,0
2008-02-08,27.88,28.34,27.8,28.09,741428,0
2008-02-11,28.11,28.37,27.87,27.98,354835,0
2008-02-12,27.84,28.2,27.38,27.88,378102,0
2008-02-13,28.14,28.66,27.89,28.47,466637,0
2008-02-14,28.48,29.02,28.29,28.76,530753,0
2008-02-15,28.66,29.11,28.46,28.91,612341,0
2008-02-19,29.13,29.34,28.83,29.06,465262,0
2008-02-20,28.97,29.07,28.37,28.97,160960,0
2008-02-21,28.74,29.1,28.04,28.27,105783,0
2008-02-22,28.27,28.52,27.93,28.47,765973,0
2008-02-25,28.66,30.01,28.66,29.71,1010475,0
2008-02-26,29.57,29.61,28.93,29.21,390847,0
2008-02-27,30.17,31.49,29.6,30.7,1562102,0
2008-02-28,30.93,30.93,30.18,30.38,453750,0
2008-02-29,29.96,29.96,28.76,29.16,469341,0
2008-03-03,29.2,29.7,27.37,28.8,385142,0
2008-03-04,28.46,29.11,28.36,28.84,440819,0
2008-03-05,28.83,29.75,28.68,29.61,524337,0
2008-03-06,29.26,30.2,28.84,28.93,1174512,0
2008-03-07,28.59,29.34,28.06,28.57,148603,0
2008-03-10,28.62,29.22,28.5,28.77,637730,0
2008-03-11,29.11,29.25,26.47,26.84,435926,0
2008-03-12,26.88,27.38,26.66,27.16,376196,0
2008-03-13,26.72,26.88,25.72,26.24,490905,0
2008-03-14,26.38,26.77,25.66,25.74,367215,0
2008-03-17,25.66,26.15,25.57,25.93,486960,0
2008-03-18,25.52,26.32,25.51,25.98,465655,0
2008-03-19,25.93,26.57,25.76,26.09,257719,0
2008-03-20,26.04,26.04,24.33,25.02,896162,0
2008-03-24,25.02,25.38,24.76,25.08,394926,0
2008-03-25,25.01,25.43,24.45,24.56,369294,0
2008-03-26,24.22,24.56,23.56,23.67,320443,0
2008-03-27,23.65,23.79,23.11,23.52,340693,0
2008-03-28,23.51,23.97,23.37,23.9,411336,0
2008-03-31,23.65,23.91,23.46,23.65,321945,0
2008-04-01,23.74,23.9,23.46,23.65,223627,0
2008-04-02,23.58,23.7,23.32,23.62,277574,0
2008-04-03,23.56,23.79,23.42,23.7,168070,0
2008-04-04,23.75,24.52,23.62,24.2,434807,0
2008-04-07,24.28,24.31,23.82,23.98,289948,0
2008-04-08,23.98,24.04,23.65,23.81,277571,0
2008-04-09,23.7,23.92,23.7,23.81,144768,0
2008-04-10,23.73,23.86,23.66,23.78,128278,0
2008-04-11,23.69,23.69,23.21,23.23,268494,0
2008-04-14,23.2,23.2,22.65,22.8,260981,0
2008-04-15,22.53,23.08,22.39,22.93,185500,0
2008-04-16,22.92,23.25,22.91,23.24,328781,0
2008-04-17,23.22,23.22,23.02,23.16,96398,0
2008-04-18,23.27,23.54,23.15,23.53,357610,0
2008-04-21,23.42,23.42,23.05,23.38,239575,0
2008-04-22,23.32,23.62,23.04,23.2,301269,0
2008-04-23,23.27,23.58,23.05,23.57,314797,0
2008-04-24,23.53,23.53,23.27,23.33,143078,0
2008-04-25,23.59,23.6,23.32,23.49,128682,0
2008-04-28,24.94,25.23,24.2,24.98,783627,0
2008-04-29,25.2,25.94,24.67,25.45,640840,0
2008-04-30,25.79,27.38,25.54,26.52,1058946,0
2008-05-01,26.31,27.87,26.31,27.65,825093,0
2008-05-02,27.29,27.63,27.08,27.12,357291,0
2008-05-05,27.05,27.37,26.83,27.24,552571,0
2008-05-06,27.15,28.16,26.89,28.15,711913,0
2008-05-07,28.12,29.01,28.07,28.76,878632,0
2008-05-08,28.92,28.96,28.27,28.7,490412,0
2008-05-09,28.62,28.81,27.98,28.79,226099,0
2008-05-12,28.87,29.59,28.87,29.57,674089,0
2008-05-13,29.5,29.71,29.06,29.69,374615,0
2008-05-14,31.39,32.29,31.18,31.84,2620508,0
2008-05-15,31.84,31.84,30.75,31.76,559243,0
2008-05-16,31.85,31.89,30.91,31.14,258339,0
2008-05-19,31.19,31.27,29.35,29.49,780884,0
2008-05-20,29.31,30.8,28.6,30.67,728804,0
2008-05-21,30.73,31.35,29.49,30.89,614559,0
2008-05-22,30.93,31.38,30.84,31.38,186940,0
2008-05-23,30.94,31.38,30.61,31.08,174996,0
2008-05-27,31.02,31.02,30.47,30.7,456635,0
2008-05-28,30.77,30.77,30.16,30.5,347815,0
2008-05-29,30.53,31.8,30.17,31.8,588532,0
2008-05-30,31.59,31.95,30.91,31.44,1114604,0
2008-06-02,31.36,31.48,29.75,29.99,448768,0
2008-06-03,30.07,30.51,29.93,30.33,269414,0
2008-06-04,30.25,31.48,29.66,31.07,305216,0
2008-06-05,31.03,31.34,30.54,31.34,299457,0
2008-06-06,31.25,31.25,30.47,30.67,217378,0
2008-06-09,30.49,30.49,29.03,29.19,493674,0
2008-06-10,29.11,29.45,28.92,29.22,216129,0
2008-06-11,29.15,29.46,28.94,29.46,183917,0
2008-06-12,29.48,31.48,29.37,30.8,640240,0
2008-06-13,30.77,31.26,30.7,31.02,473219,0
2008-06-16,30.83,31.02,30.24,31.01,422126,0
2008-06-17,30.91,31.56,30.2,31.2,259627,0
2008-06-18,31.11,31.48,30.79,31.08,272200,0
2008-06-19,31.08,31.08,30.61,30.86,233413,0
2008-06-20,30.71,31.45,30.47,31.15,317600,0
2008-06-23,30.55,31.28,30.34,30.53,265834,0
2008-06-24,30.35,31.17,30.26,30.94,239071,0
2008-06-25,30.93,31.55,30.57,31.51,602722,0
2008-06-26,30.94,31.63,30.93,31.42,541531,0
2008-06-27,31.38,31.84,30.84,31.71,4583272,0
2008-06-30,31.41,31.64,30.93,31.25,344692,0
2008-07-01,30.88,31.61,30.39,31.31,414037,0
2008-07-02,31.23,31.23,30.71,31.09,262179,0
2008-07-03,31.05,31.05,30.26,30.6,199680,0
2008-07-07,30.85,30.88,30.14,30.47,330801,0
2008-07-08,30.03,31.32,29.93,31.29,336276,0
2008-07-09,31.29,32.89,31.06,32.54,1334237,0
2008-07-10,32.74,34.3,32.74,33.88,966340,0
2008-07-11,33.66,33.8,32.59,33.4,577649,0
2008-07-14,33.76,34.05,31.29,32.35,811151,0
2008-07-15,32.09,32.36,31.38,31.77,460275,0
2008-07-16,32.29,33.54,31.98,32.84,372630,0
2008-07-17,33.04,33.54,32.14,33.28,453763,0
2008-07-18,33.32,33.87,32.79,33.16,487014,0
2008-07-21,33.21,33.76,32.46,32.9,173720,0
2008-07-22,32.8,33.39,31.75,32.59,472427,0
2008-07-23,32.66,34.3,32.57,34.11,756350,0
2008-07-24,34.26,34.26,33.22,33.56,253661,0
2008-07-25,33.64,34.21,33.15,34.18,506329,0
2008-07-28,33.98,34.29,33.37,33.38,407870,0
2008-07-29,33.5,34.79,33.11,34.01,523450,0
2008-07-30,34.15,34.57,33.4,34.11,225279,0
2008-07-31,34.11,34.76,33.86,34.36,687211,0
2008-08-01,34.32,34.49,33.25,34.39,649713,0
2008-08-04,33.7,34.18,33.12,33.88,775517,0
2008-08-05,35.61,36.7,34.57,36.25,3484238,0
2008-08-06,36.16,36.73,35.71,36.49,567101,0
2008-08-07,36.2,36.55,35.55,36.43,359793,0
2008-08-08,36.28,36.77,36.18,36.58,364217,0
2008-08-11,36.62,37.1,36.01,36.57,681642,0
2008-08-12,36.58,37.06,36.05,36.7,715092,0
2008-08-13,36.93,37.86,36.48,37.11,832817,0
2008-08-14,37.41,37.86,37.17,37.78,693984,0
2008-08-15,37.96,37.98,37.02,37.28,595645,0
2008-08-18,37.36,37.57,35.98,36.24,423902,0
2008-08-19,36.01,36.4,35.03,35.88,852525,0
2008-08-20,35.95,36.01,35.23,35.33,425076,0
2008-08-21,35.05,35.11,34.02,34.67,336201,0
2008-08-22,34.67,35.63,34.04,35.3,348793,0
2008-08-25,35.29,35.41,34.32,34.5,319982,0
2008-08-26,34.35,34.5,33.92,34.49,215615,0
2008-08-27,34.42,36.37,34.42,36.12,782222,0
2008-08-28,36.11,37.17,36,37.14,597985,0
2008-08-29,37.12,37.58,36.2,36.36,285651,0
2008-09-02,36.63,37.84,36.6,37.76,542500,0
2008-09-03,37.73,38.13,37.52,37.76,747541,0
2008-09-04,37.79,37.89,36.12,36.34,510027,0
2008-09-05,36.36,37.17,35.95,36.92,593994,0
2008-09-08,37.01,38.21,36.98,38.16,1001383,0
2008-09-09,37.98,38.21,35.93,36.01,934485,0
2008-09-10,36.52,36.97,36.17,36.48,505486,0
2008-09-11,36.33,36.49,35.52,36.1,620829,0
2008-09-12,35.66,36.55,35.41,35.78,352522,0
2008-09-15,35.39,35.91,34.69,35.27,439387,0
2008-09-16,35.12,36.46,34.42,36.22,550879,0
2008-09-17,35.92,36.63,35.08,35.59,587701,0
2008-09-18,35.6,36.39,32.02,35.49,1203895,0
2008-09-19,37.28,37.67,35.82,37.32,2572997,0
2008-09-22,36.72,37.27,36.4,36.4,582144,0
2008-09-23,36.27,36.44,34.42,34.86,449538,0
2008-09-24,35.07,35.07,33.89,33.96,272124,0
2008-09-25,34.11,34.85,33.21,33.66,395970,0
2008-09-26,33.15,34.52,32.78,34.03,404034,0
2008-09-29,34.01,34.92,31.73,32.39,376451,0
2008-09-30,32.27,34.1,31.83,33.84,588045,0
2008-10-01,33.79,35.49,33.69,35.03,724557,0
2008-10-02,34.85,35.47,33.98,34.35,379202,0
2008-10-03,34.56,35.47,33.3,33.34,382917,0
2008-10-06,32.9,33.24,31.25,31.67,1007299,0
2008-10-07,31.84,32.19,29.88,29.91,1068842,0
2008-10-08,29.72,29.81,27.04,27.54,1545653,0
2008-10-09,28.19,28.86,25.43,25.77,1034009,0
2008-10-10,24.94,28.56,23.08,27.48,1133481,0
2008-10-13,28.79,31.36,28.79,31.16,830732,0
2008-10-14,30.23,32.19,30.23,31.42,640806,0
2008-10-15,30.33,30.44,26.65,27.93,934424,0
2008-10-16,28.11,30.47,26.84,30.43,804786,0
2008-10-17,29.25,30.17,28.5,28.88,570586,0
2008-10-20,29.52,30.43,28.2,30.29,542117,0
2008-10-21,29.99,29.99,26.56,29.04,1117706,0
2008-10-22,28.63,28.86,26.9,27.3,539143,0
2008-10-23,27.35,28.51,25.34,26.14,785508,0
2008-10-24,24.97,25.64,23.2,23.64,776587,0
2008-10-27,23.68,24.98,21.98,22.12,832035,0
2008-10-28,24.67,25.98,22.1,24.56,1769583,0
2008-10-29,25.14,27.49,24.56,26.74,875530,0
2008-10-30,27.34,28.06,26.48,27.75,437479,0
2008-10-31,27.7,29.2,27.12,29.1,575450,0
2008-11-03,29,30,28.54,28.97,353914,0
2008-11-04,29.77,29.77,28.37,29.34,436160,0
2008-11-05,29.04,29.05,27.39,27.65,432924,0
2008-11-06,26.83,27.96,26.64,26.75,533052,0
2008-11-07,26.85,28.16,26.66,28.08,403158,0
2008-11-10,28.26,28.95,27.9,28.12,317622,0
2008-11-11,27.9,28.29,27.36,27.56,400837,0
2008-11-12,27.29,27.41,25.84,26.12,812407,0
2008-11-13,26.25,27.51,24.33,27.47,695630,0
2008-11-14,26.99,27.34,25.34,25.41,340439,0
2008-11-17,25.24,26.25,24.81,24.9,391676,0
2008-11-18,24.89,25.72,23.83,24.64,398792,0
2008-11-19,24.49,24.62,22.23,22.28,416034,0
2008-11-20,22.04,22.4,19.89,20.05,613598,0
2008-11-21,20.24,21.88,19.74,21.88,1235406,0
2008-11-24,21.92,23.54,21.41,22.81,843666,0
2008-11-25,23.05,23.63,21.9,22.78,568831,0
2008-11-26,22.37,24.75,22.37,24.51,463474,0
2008-11-28,24.22,24.91,23.59,24.83,315477,0
2008-12-01,24.4,24.4,22.32,22.35,543343,0
2008-12-02,22.7,23.21,21.68,22.28,590176,0
2008-12-03,21.89,23.54,21.6,23.38,522859,0
2008-12-04,23.32,24.46,22.81,23.52,610167,0
2008-12-05,22.96,23.26,22.1,23.22,797290,0
2008-12-08,23.7,24.42,23.24,23.68,649518,0
2008-12-09,23.43,24.22,22.63,23.55,545731,0
2008-12-10,23.68,23.85,22.8,23.38,351156,0
2008-12-11,24.74,25.89,24.7,24.85,1280456,0
2008-12-12,25.19,25.4,24.26,25.38,511549,0
2008-12-15,25.39,25.53,24.27,24.56,522138,0
2008-12-16,24.9,24.92,24.35,24.56,1279720,0
2008-12-17,24.41,26.03,24.39,25.91,692875,0
2008-12-18,26.02,26.48,25.03,25.56,6364396,0
2008-12-19,26.07,26.07,24.63,24.94,1488096,0
2008-12-22,24.72,25.54,24.27,25.12,574336,0
2008-12-23,25.17,26.14,25.03,25.73,394176,0
2008-12-24,25.84,26.15,25.06,25.93,171503,0
2008-12-26,26,26.22,25.12,26.2,133638,0
2008-12-29,25.98,26.2,25.5,25.91,335911,0
2008-12-30,25.96,26.4,25.18,26.4,444413,0
2008-12-31,26.34,27.29,26.18,27.14,478650,0
2009-01-02,27.49,27.6,26.57,27.02,549638,0
2009-01-05,27.09,27.1,25.94,26.49,558144,0
2009-01-06,26.59,27.01,25.64,26.34,835962,0
2009-01-07,25.79,26.27,25.35,25.6,390712,0
2009-01-08,25.36,25.76,23.74,23.93,1056848,0
2009-01-09,23.82,23.88,21.46,21.76,2747001,0
2009-01-12,21.87,22.78,21.25,22.18,1477959,0
2009-01-13,22.11,24.45,21.98,23.07,1512991,0
2009-01-14,22.74,23.38,22.43,22.79,544622,0
2009-01-15,22.83,23.93,22.74,23.8,492003,0
2009-01-16,23.94,25.08,23.83,25.02,624727,0
2009-01-20,24.91,25.09,23.32,23.46,451398,0
2009-01-21,23.82,24.27,22.98,24.15,502046,0
2009-01-22,23.77,24.57,23.52,24.33,368422,0
2009-01-23,23.94,24.53,23.6,24.13,308652,0
2009-01-26,24.08,25.27,24.01,25.03,364637,0
2009-01-27,25.03,25.92,24.97,25.74,359837,0
2009-01-28,25.93,26.44,25.61,26.1,490247,0
2009-01-29,25.97,26.34,25.57,25.86,392773,0
2009-01-30,26.1,26.29,25.14,25.26,301035,0
2009-02-02,24.94,25.59,24.7,25.34,372914,0
2009-02-03,25.69,25.69,24.24,24.38,551845,0
2009-02-04,25.14,25.38,23.2,24.09,952557,0
2009-02-05,23.97,24.7,23.45,24.46,530305,0
2009-02-06,24.56,25.01,23.61,23.93,960295,0
2009-02-09,23.82,24.36,23.61,23.88,309824,0
2009-02-10,23.66,25.35,23.66,23.95,531753,0
2009-02-11,23.97,24.55,23.42,24.28,579485,0
2009-02-12,23.86,24.63,23.65,24.54,266697,0
2009-02-13,24.81,25.02,23.85,24.63,204294,0
2009-02-17,23.8,24.59,23.62,24.2,551291,0
2009-02-18,24.25,24.53,23.66,23.76,313043,0
2009-02-19,24.05,24.47,23.62,24.18,381022,0
2009-02-20,23.8,25.02,23.65,24.26,413926,0
2009-02-23,24.35,24.55,23.93,24.17,548929,0
2009-02-24,24.44,25.33,24.12,24.98,454612,0
2009-02-25,24.8,25.19,24.03,24.69,289823,0
2009-02-26,24.96,25.12,23.92,24.05,696855,0
2009-02-27,23.74,24.19,22.69,22.73,879747,0
2009-03-02,22.37,22.73,19.82,20.33,1450427,0
2009-03-03,20.64,21.65,19.97,20.92,1094017,0
2009-03-04,21.61,22.31,19.1,21.05,3774334,0
2009-03-05,20.71,22.2,20.69,21.38,1069356,0
2009-03-06,21.61,22.01,21.17,21.91,804868,0
2009-03-09,21.79,22.76,21.53,22.16,471059,0
2009-03-10,22.57,23.65,22.3,23.57,512441,0
2009-03-11,23.56,24.56,23.56,23.8,654791,0
2009-03-12,23.7,24.55,23.42,24.39,535137,0
2009-03-13,24.43,24.62,24.04,24.46,340564,0
2009-03-16,24.62,24.93,23.98,24.11,323391,0
2009-03-17,24.28,24.71,23.92,24.71,529032,0
2009-03-18,24.56,25.01,24.24,24.69,585320,0
2009-03-19,24.64,24.64,23.79,24.19,561555,0
2009-03-20,24.56,24.58,23.68,23.74,520985,0
2009-03-23,23.81,24.77,23.49,24.77,496684,0
2009-03-24,24.43,24.89,23.99,24.75,479168,0
2009-03-25,25,25.8,24.44,25.23,536111,0
2009-03-26,25.54,26.59,25.01,26.59,607997,0
2009-03-27,26.29,26.75,25.96,26.4,406460,0
2009-03-30,25.87,26.04,25.08,25.96,439183,0
2009-03-31,26.48,27.05,25.94,26.36,368789,0
2009-04-01,25.93,26.69,25.33,26.65,780641,0
2009-04-02,27.06,27.85,26.95,27.55,802360,0
2009-04-03,27.62,27.62,26.76,27,779844,0
2009-04-06,26.87,27.4,26.79,27.05,440365,0
2009-04-07,26.84,27.19,26.83,26.95,257242,0
2009-04-08,27.17,27.45,27.05,27.45,300286,0
2009-04-09,27.71,28.46,27.65,28.2,427493,0
2009-04-13,27.95,28.06,27.01,27.18,787367,0
2009-04-14,26.87,27.23,26.06,26.11,603809,0
2009-04-15,25.93,26.92,24.59,24.86,960147,0
2009-04-16,24.93,24.93,23.38,24.42,1119414,0
2009-04-17,24.56,25.47,24.13,25.34,591816,0
2009-04-20,24.86,25.29,24.49,24.63,277189,0
2009-04-21,24.56,25.05,24.5,24.9,255254,0
2009-04-22,24.79,25.3,24.64,24.96,564103,0
2009-04-23,24.95,25.11,24.2,24.37,731812,0
2009-04-24,24.5,25.01,24.09,24.83,448839,0
2009-04-27,24.67,25.46,24.67,25.03,304133,0
2009-04-28,24.94,25.81,24.94,25.52,550435,0
2009-04-29,25.44,27.08,25.44,27.03,575735,0
2009-04-30,27.29,27.46,26.27,26.29,417796,0
2009-05-01,26.52,26.82,25.44,25.95,356133,0
2009-05-04,26.27,27.39,26.27,27.35,356258,0
2009-05-05,27.32,27.49,26.6,27.43,397243,0
2009-05-06,25.47,26.44,23.52,24.46,2426994,0
2009-05-07,24.73,24.88,22.43,22.92,1497129,0
2009-05-08,23.06,23.62,22.76,23.41,604578,0
2009-05-11,23.25,23.58,23.1,23.23,379104,0
2009-05-12,23.23,23.36,22.81,22.96,725509,0
2009-05-13,22.96,23.18,22.22,22.33,477729,0
2009-05-14,22.51,22.84,22.15,22.59,724874,0
2009-05-15,22.51,22.67,22.21,22.36,210588,0
2009-05-18,22.45,22.56,21.85,22.23,314580,0
2009-05-19,22,22.33,21.99,22.24,266360,0
2009-05-20,22.32,22.32,20.55,21.21,1536984,0
2009-05-21,21.09,21.44,20.62,20.93,663059,0
2009-05-22,21.23,21.6,20.87,21.24,589520,0
2009-05-26,21.02,21.83,20.92,21.68,491002,0
2009-05-27,21.41,21.61,20.95,20.98,471070,0
2009-05-28,21.06,21.06,20.34,20.75,557371,0
2009-05-29,20.75,21.79,20.59,21.78,720174,0
2009-06-01,21.82,22.46,21.82,22.22,828737,0
2009-06-02,22.28,23.32,22.24,23.16,665376,0
2009-06-03,22.74,22.97,22.52,22.93,688212,0
2009-06-04,22.87,23.09,22.52,23.05,776101,0
2009-06-05,23.06,23.51,22.82,23.12,549275,0
2009-06-08,23.04,23.22,22.67,22.83,328326,0
2009-06-09,22.82,23.28,22.82,22.91,388950,0
2009-06-10,22.74,23.1,22.63,23.05,758574,0
2009-06-11,22.96,24.07,22.96,23.5,602079,0
2009-06-12,23.47,23.67,23.31,23.49,328003,0
2009-06-15,23.29,23.29,22.55,22.83,471366,0
2009-06-16,23.03,23.12,21.83,21.84,777336,0
2009-06-17,21.83,22.06,21.61,21.73,736905,0
2009-06-18,21.72,22.16,21.56,21.92,499978,0
2009-06-19,22.03,22.6,21.81,22.18,818805,0
2009-06-22,22.04,22.18,21.58,21.61,347307,0
2009-06-23,21.83,21.91,21.16,21.19,455974,0
2009-06-24,21.33,21.8,20.74,20.9,621537,0
2009-06-25,20.87,21.57,20.73,21.5,684085,0
2009-06-26,21.33,21.9,21.01,21.8,1393349,0
2009-06-29,21.81,22.02,21.6,21.88,391063,0
2009-06-30,21.98,22.09,21.65,21.93,593162,0
2009-07-01,22.18,22.24,20.81,20.83,1080856,0
2009-07-02,20.83,20.84,20.15,20.65,1067841,0
2009-07-06,20.6,21,20.49,20.94,369947,0
2009-07-07,20.86,20.98,20.4,20.47,456799,0
2009-07-08,20.39,20.65,19.96,20.13,532899,0
2009-07-09,20.13,20.38,19.86,20.18,334669,0
2009-07-10,20.09,20.53,20.02,20.38,480996,0
2009-07-13,20.4,20.82,20.03,20.8,401887,0
2009-07-14,20.72,20.72,20.03,20.63,675916,0
2009-07-15,20.7,21.51,20.54,21.31,528049,0
2009-07-16,21.2,22.15,21.15,22.08,431885,0
2009-07-17,22.17,22.29,21.64,21.82,454466,0
2009-07-20,22,22.21,21.77,21.91,306380,0
2009-07-21,22.1,22.29,21.54,21.86,259838,0
2009-07-22,21.85,22.1,21.55,21.58,239178,0
2009-07-23,21.54,21.96,21.53,21.9,319883,0
2009-07-24,21.71,22.67,21.56,22.63,228233,0
2009-07-27,22.59,22.74,22.21,22.38,130857,0
2009-07-28,22.21,22.42,21.96,22.06,316991,0
2009-07-29,21.87,22.38,21.87,22.2,202665,0
2009-07-30,22.47,22.87,22.33,22.51,325627,0
2009-07-31,22.38,22.71,22.24,22.24,356168,0
2009-08-03,22.31,22.33,21.75,22.15,656237,0
2009-08-04,22.06,22.29,21.2,21.29,1377199,0
2009-08-05,23.21,23.72,22.41,23.54,2220549,0
2009-08-06,23.64,23.82,23.51,23.69,1267489,0
2009-08-07,23.89,24.75,23.72,24.42,616213,0
2009-08-10,24.18,24.56,23.09,23.55,599320,0
2009-08-11,23.4,23.62,22.99,23.13,443628,0
2009-08-12,23.07,23.52,23.03,23.12,292402,0
2009-08-13,23.33,23.45,22.65,22.74,709859,0
2009-08-14,22.66,23,22.21,22.62,523012,0
2009-08-17,22.39,22.51,22.14,22.45,383089,0
2009-08-18,22.61,22.65,22.15,22.29,372790,0
2009-08-19,22.17,23.06,21.98,22.8,417338,0
2009-08-20,22.81,22.93,22.55,22.88,214286,0
2009-08-21,23.13,23.37,22.29,23.05,315387,0
2009-08-24,23.15,23.18,22.42,22.62,341061,0
2009-08-25,22.74,22.82,22.43,22.78,341317,0
2009-08-26,22.74,23.21,22.45,23.14,277724,0
2009-08-27,22.97,23.19,22.74,23.07,188175,0
2009-08-28,23.22,23.34,22.74,22.95,179991,0
2009-08-31,22.83,22.98,22.41,22.85,243382,0
2009-09-01,22.65,23.12,22.29,22.57,394258,0
2009-09-02,22.47,22.87,22.44,22.75,307275,0
2009-09-03,22.74,22.91,22.52,22.87,241496,0
2009-09-04,22.88,23.62,22.62,23.62,353360,0
2009-09-08,23.62,23.62,23.09,23.21,431961,0
2009-09-09,23.12,23.88,23.04,23.82,534935,0
2009-09-10,23.83,24.84,23.71,24.8,711614,0
2009-09-11,24.75,24.75,23.96,24.52,372104,0
2009-09-14,24.33,25.13,24.15,25.09,561570,0
2009-09-15,25.06,25.52,24.99,25.51,467560,0
2009-09-16,25.49,26.06,25.47,25.87,548206,0
2009-09-17,25.84,25.86,25.4,25.64,407733,0
2009-09-18,25.65,25.99,25.56,25.7,823064,0
2009-09-21,25.6,25.82,25.49,25.71,141981,0
2009-09-22,25.75,26.02,25.22,25.63,528296,0
2009-09-23,25.63,25.67,24.87,24.87,236663,0
2009-09-24,24.87,25.32,24.21,24.26,571095,0
2009-09-25,24.27,24.27,23.56,23.68,383703,0
2009-09-28,24.08,24.57,23.9,24.43,395639,0
2009-09-29,24.4,24.41,24.11,24.2,248972,0
2009-09-30,24.24,24.24,23.34,23.83,464652,0
2009-10-01,23.57,24.06,23.42,23.76,583431,0
2009-10-02,23.45,23.96,23.45,23.79,246921,0
2009-10-05,23.79,24.05,23.65,23.93,227135,0
2009-10-06,24.05,24.25,23.59,24.23,292510,0
2009-10-07,24.24,24.76,24.1,24.76,257527,0
2009-10-08,24.93,25.57,24.54,25.5,585684,0
2009-10-09,25.34,25.83,25.34,25.71,189964,0
2009-10-12,25.78,25.94,25.26,25.29,215482,0
2009-10-13,25.33,25.4,24.88,25.14,308771,0
2009-10-14,25.38,26.14,25.13,25.94,441690,0
2009-10-15,25.75,26.28,25.41,26.19,444380,0
2009-10-16,26.16,26.37,25.38,26.24,381999,0
2009-10-19,26.38,26.56,26.08,26.22,422453,0
2009-10-20,26.33,26.33,25.82,26.08,414711,0
2009-10-21,25.96,26.47,25.79,25.88,421832,0
2009-10-22,25.8,26.18,25.54,25.98,227799,0
2009-10-23,25.97,26.36,25.81,26.11,356410,0
2009-10-26,26.19,26.62,25.84,26.05,503872,0
2009-10-27,26.19,26.21,25.52,25.62,311367,0
2009-10-28,25.66,25.66,24.85,24.88,334197,0
2009-10-29,25.09,25.09,24.6,24.76,281150,0
2009-10-30,24.6,24.68,24.02,24.17,329431,0
2009-11-02,24.18,24.32,23.82,24.17,503064,0
2009-11-03,24.17,24.87,23.92,24.73,514983,0
2009-11-04,25.38,25.56,24.29,24.62,808922,0
2009-11-05,24.93,25.94,24.63,25.67,408523,0
2009-11-06,25.6,25.64,25.2,25.41,368862,0
2009-11-09,25.68,25.83,25.36,25.47,491800,0
2009-11-10,25.31,25.48,24.84,24.94,313391,0
2009-11-11,25.17,25.2,24.77,25.2,321877,0
2009-11-12,25.12,25.56,24.8,24.93,317054,0
2009-11-13,25.06,25.35,24.57,25.23,327294,0
2009-11-16,25.44,25.88,25.32,25.56,359624,0
2009-11-17,25.57,25.76,25.28,25.4,192592,0
2009-11-18,25.58,25.58,25.22,25.38,262491,0
2009-11-19,25.17,25.18,24.34,24.38,328265,0
2009-11-20,24.17,24.65,24.13,24.44,278988,0
2009-11-23,24.72,24.96,24.13,24.67,169578,0
2009-11-24,24.73,24.84,24.22,24.53,259728,0
2009-11-25,24.64,24.75,24.4,24.62,141900,0
2009-11-27,23.99,24.16,23.79,23.84,199276,0
2009-11-30,23.76,24.07,23.29,23.98,270052,0
2009-12-01,24.16,24.83,23.98,24.55,351063,0
2009-12-02,24.56,25.5,24.56,24.88,345517,0
2009-12-03,24.81,25.13,24.52,24.54,285535,0
2009-12-04,25.05,25.56,24.93,25.42,379720,0
2009-12-07,25.22,25.48,24.98,25.12,212285,0
2009-12-08,24.91,24.93,24.46,24.7,141434,0
2009-12-09,24.81,24.98,24.51,24.79,239259,0
2009-12-10,24.94,25.34,24.74,24.81,229280,0
2009-12-11,24.96,25.02,24.47,24.83,211630,0
2009-12-14,24.89,25.35,24.53,25.31,338014,0
2009-12-15,25.24,25.47,24.55,25.25,274881,0
2009-12-16,25.39,25.54,25.13,25.44,431661,0
2009-12-17,25.24,25.43,25.22,25.29,213885,0
2009-12-18,25.45,25.91,25.23,25.91,1146918,0
2009-12-21,25.96,26.51,25.84,26.37,410952,0
2009-12-22,26.33,26.35,26.06,26.22,395161,0
2009-12-23,26.24,26.75,25.87,26.64,231130,0
2009-12-24,26.73,26.75,26.14,26.24,92742,0
2009-12-28,26.24,26.93,26.15,26.91,286926,0
2009-12-29,27.13,28.1,26.82,28.03,834720,0
2009-12-30,28.03,28.49,27.93,28.27,433103,0
2009-12-31,28.35,28.38,27.65,27.67,235657,0
2010-01-04,27.85,28.59,27.05,27.07,888531,0
2010-01-05,27.23,27.28,26.77,26.83,387732,0
2010-01-06,26.95,27.19,26.64,26.74,326393,0
2010-01-07,26.83,27.1,26.59,26.88,163033,0
2010-01-08,26.73,27.21,26.17,26.38,223949,0
2010-01-11,26.53,26.94,25.65,26.74,417296,0
2010-01-12,25.64,26.44,25.64,25.98,511188,0
2010-01-13,26.08,26.08,25.7,25.79,317416,0
2010-01-14,25.57,26,25.03,25.64,706596,0
2010-01-15,25.75,25.75,24.9,25.42,479862,0
2010-01-19,25.52,26.7,25.47,26.62,664020,0
2010-01-20,26.42,27.45,26.29,26.8,561777,0
2010-01-21,26.76,26.94,26.32,26.53,436832,0
2010-01-22,26.59,26.72,26.14,26.19,295305,0
2010-01-25,26.41,26.41,25.8,26,266631,0
2010-01-26,25.92,26.21,25.81,25.87,425825,0
2010-01-27,25.78,25.88,25.55,25.65,237743,0
2010-01-28,25.62,25.77,25.2,25.22,385763,0
2010-01-29,25.29,25.65,25.08,25.25,736896,0
2010-02-01,25.27,25.32,25.03,25.16,325013,0
2010-02-02,25.17,25.46,25.04,25.38,370021,0
2010-02-03,25.32,25.47,25.3,25.44,334614,0
2010-02-04,25.24,25.27,24.24,24.28,275401,0
2010-02-05,24.23,24.38,23.65,24.23,302323,0
2010-02-08,24.29,24.5,23.81,24.22,155361,0
2010-02-09,24.46,24.63,24.08,24.33,156902,0
2010-02-10,24.23,24.33,23.81,24.23,186992,0
2010-02-11,24.12,24.84,24.09,24.79,542802,0
2010-02-12,24.63,25.29,24.43,25.16,442956,0
2010-02-16,25.26,25.68,24.83,25.68,394233,0
2010-02-17,24.26,24.69,23.23,23.41,2837261,0
2010-02-18,23.72,23.72,23.29,23.41,543444,0
2010-02-19,23.46,23.8,23.3,23.77,760715,0
2010-02-22,24.13,24.76,24.06,24.18,766275,0
2010-02-23,24.28,24.76,24.11,24.55,915680,0
2010-02-24,24.55,25.46,24.55,25.27,1441668,0
2010-02-25,24.99,25.36,24.65,25.22,500123,0
2010-02-26,25.16,25.34,24.87,25.19,321167,0
2010-03-01,25.31,26.02,25.2,25.91,366901,0
2010-03-02,25.87,26.57,25.74,26.43,558468,0
2010-03-03,26.56,26.56,26.08,26.26,563005,0
2010-03-04,26.37,26.47,26.08,26.34,878771,0
2010-03-05,26.44,26.64,26.16,26.48,401491,0
2010-03-08,26.49,26.59,26.23,26.44,687972,0
2010-03-09,26.18,26.56,25.83,26.23,470781,0
2010-03-10,26.15,26.47,26.02,26.12,585237,0
2010-03-11,26.02,26.12,25.76,25.99,531567,0
2010-03-12,25.97,26.43,25.68,26.33,479159,0
2010-03-15,26.22,26.38,26.01,26.08,216965,0
2010-03-16,26.04,26.29,25.82,25.97,483091,0
2010-03-17,25.92,26.28,25.92,26.12,193687,0
2010-03-18,26.21,26.42,26.11,26.34,383822,0
2010-03-19,26.49,26.49,26.03,26.29,476146,0
2010-03-22,26.1,26.97,26.1,26.9,460501,0
2010-03-23,26.94,27.04,26.39,26.95,260792,0
2010-03-24,26.92,26.92,26.14,26.2,453103,0
2010-03-25,26.42,26.42,25.8,25.82,292980,0
2010-03-26,25.93,26.18,25.73,25.84,265336,0
2010-03-29,25.86,26.12,25.85,26.03,208516,0
2010-03-30,26.11,26.26,25.92,25.99,578877,0
2010-03-31,25.84,26.34,25.65,25.94,528385,0
2010-04-01,26.07,26.07,25.67,25.87,286033,0
2010-04-05,26,26.23,25.57,25.94,346660,0
2010-04-06,25.77,26.01,25.55,25.63,426678,0
2010-04-07,25.5,25.52,25.06,25.11,854573,0
2010-04-08,24.95,25.16,24.64,24.75,681121,0
2010-04-09,24.71,25.07,24.36,25.01,948516,0
2010-04-12,25.03,25.09,24.67,24.81,426854,0
2010-04-13,24.68,24.7,23.44,23.82,1232068,0
2010-04-14,23.84,24.35,23.48,24.28,877699,0
2010-04-15,24.19,24.47,24.13,24.15,496977,0
2010-04-16,24.19,24.42,24.1,24.31,590675,0
2010-04-19,24.19,24.19,23.68,23.92,493702,0
2010-04-20,23.94,24.27,23.89,24.08,310556,0
2010-04-21,24.07,24.16,23.82,23.93,662989,0
2010-04-22,23.71,23.85,23.27,23.32,448850,0
2010-04-23,23.42,23.55,23.07,23.36,355903,0
2010-04-26,23.36,23.69,23.36,23.52,362747,0
2010-04-27,23.44,23.81,23.31,23.33,663453,0
2010-04-28,23.39,23.45,22.58,22.89,583054,0
2010-04-29,22.99,23.32,22.86,23.24,1162588,0
2010-04-30,23.08,23.45,22.86,22.87,418266,0
2010-05-03,23.01,23.52,22.99,23.48,569220,0
2010-05-04,23.14,23.7,22.96,23.34,971755,0
2010-05-05,23.15,24.83,22.97,24.75,2575920,0
2010-05-06,24.72,25.72,22.99,24.02,967226,0
2010-05-07,24.01,24.18,23.06,23.18,1292659,0
2010-05-10,23.66,24.33,23.39,24.28,829173,0
2010-05-11,24.17,24.3,23.54,23.59,728747,0
2010-05-12,23.71,24.01,23.51,23.92,629369,0
2010-05-13,23.83,24.09,23.68,23.84,604958,0
2010-05-14,23.69,23.82,23.22,23.32,865462,0
2010-05-17,23.47,23.69,23.25,23.42,466743,0
2010-05-18,23.62,23.75,22.9,22.96,600135,0
2010-05-19,22.89,23.27,22.89,22.97,648710,0
2010-05-20,22.7,23.09,22.21,22.28,988898,0
2010-05-21,22.1,22.34,21.49,21.97,803856,0
2010-05-24,21.88,22.19,21.58,21.81,279400,0
2010-05-25,21.48,21.59,20.88,21.48,460730,0
2010-05-26,21.53,21.88,21.01,21.14,700485,0
2010-05-27,21.5,21.9,21.12,21.83,440371,0
2010-05-28,21.79,21.87,21.56,21.63,439864,0
2010-06-01,21.47,22.21,21.16,21.21,643162,0
2010-06-02,21.3,21.61,20.56,21.57,1000836,0
2010-06-03,21.66,21.71,20.98,21.36,1177380,0
2010-06-04,20.89,21.4,20.84,20.87,845482,0
2010-06-07,20.92,21.04,20.61,20.69,879743,0
2010-06-08,20.68,21.44,20.61,21.41,1064981,0
2010-06-09,21.58,21.99,21.45,21.79,1128614,0
2010-06-10,22.05,22.6,21.91,22.58,988304,0
2010-06-11,22.4,23.3,22.25,23.1,597983,0
2010-06-14,23.33,23.67,22.98,23.02,590599,0
2010-06-15,23.19,23.65,22.91,23.52,313178,0
2010-06-16,23.47,23.71,23.36,23.55,401212,0
2010-06-17,23.48,23.95,23.21,23.94,417097,0
2010-06-18,23.94,24.39,23.59,24.38,971930,0
2010-06-21,24.53,24.75,24.18,24.4,796866,0
2010-06-22,24.54,24.77,23.81,23.87,618650,0
2010-06-23,23.8,23.84,22.96,23.11,877241,0
2010-06-24,22.96,23.16,22.64,22.85,289561,0
2010-06-25,22.93,23.02,22.65,22.95,926344,0
2010-06-28,23.14,23.52,22.86,23.46,684039,0
2010-06-29,23.21,23.54,22.97,23.12,385510,0
2010-06-30,23.15,23.59,22.91,23.26,598731,0
2010-07-01,23.21,24.43,22.5,22.97,444313,0
2010-07-02,23.12,23.12,22.52,22.66,275589,0
2010-07-06,22.87,23.08,22.33,22.57,305534,0
2010-07-07,22.65,23.18,22.17,23.06,419773,0
2010-07-08,23.34,23.38,22.82,23.18,369714,0
2010-07-09,23.21,23.32,22.84,23.28,271459,0
2010-07-12,23.27,23.39,22.76,22.8,225792,0
2010-07-13,23.06,23.17,22.85,23.1,356606,0
2010-07-14,22.96,23.04,22.74,23.01,463906,0
2010-07-15,22.92,22.93,22.5,22.78,281518,0
2010-07-16,22.61,22.61,21.77,21.89,325967,0
2010-07-19,21.99,22.04,21.54,21.85,213769,0
2010-07-20,21.56,21.96,21.41,21.96,217202,0
2010-07-21,22.03,22.17,21.2,21.36,348109,0
2010-07-22,21.62,22.1,21.62,21.94,492831,0
2010-07-23,21.83,22.46,21.79,22.35,276900,0
2010-07-26,22.49,23.3,22.48,22.79,434143,0
2010-07-27,22.94,23.26,22.53,22.88,354813,0
2010-07-28,22.8,23.06,22.2,22.23,583386,0
2010-07-29,22.45,22.59,22.14,22.48,531520,0
2010-07-30,22.19,22.71,21.9,22.55,414060,0
2010-08-02,22.89,23.32,22.75,23.07,356160,0
2010-08-03,22.94,23.58,22.83,23.47,581296,0
2010-08-04,24.38,24.38,22.93,23.89,982565,0
2010-08-05,23.65,23.89,23.48,23.72,478400,0
2010-08-06,23.45,23.8,23.21,23.74,550980,0
2010-08-09,23.76,23.93,23.52,23.9,509971,0
2010-08-10,23.66,23.98,23.47,23.63,325876,0
2010-08-11,23.3,23.51,22.96,23.24,533702,0
2010-08-12,22.97,23.86,22.67,23.69,627880,0
2010-08-13,23.56,23.96,23.36,23.49,558311,0
2010-08-16,23.33,23.83,23.21,23.7,362914,0
2010-08-17,23.91,24.24,23.7,24.2,654436,0
2010-08-18,24.23,24.23,23.76,23.97,310359,0
2010-08-19,23.82,23.87,22.71,22.96,486441,0
2010-08-20,22.94,23.36,22.37,22.92,276903,0
2010-08-23,23.57,23.74,23.04,23.05,232279,0
2010-08-24,22.76,22.88,22.27,22.61,386162,0
2010-08-25,22.48,22.79,22.08,22.69,588181,0
2010-08-26,22.69,22.91,22.26,22.34,221550,0
2010-08-27,22.57,22.83,22.12,22.81,289388,0
2010-08-30,22.67,22.86,22.47,22.47,240904,0
2010-08-31,22.38,23,22.28,22.76,493792,0
2010-09-01,23.04,23.63,22.86,23.57,384692,0
2010-09-02,23.53,24.42,23.53,24.36,538302,0
2010-09-03,24.56,24.79,24.14,24.52,500010,0
2010-09-07,24.64,25.33,24.26,24.9,830983,0
2010-09-08,25.01,25.39,24.91,25.1,477551,0
2010-09-09,25.45,25.64,25.25,25.33,313524,0
2010-09-10,25.41,25.75,25.28,25.73,353421,0
2010-09-13,25.86,26.63,25.72,26.49,615421,0
2010-09-14,26.37,26.91,26.23,26.74,557541,0
2010-09-15,26.75,28.95,26.6,28.1,1999281,0
2010-09-16,27.89,28.27,26.8,27.04,1782643,0
2010-09-17,27.22,27.36,26.52,26.96,1145054,0
2010-09-20,26.99,27.81,26.69,27.75,507405,0
2010-09-21,27.76,27.76,27.05,27.13,374837,0
2010-09-22,27.15,27.39,26.72,27,433218,0
2010-09-23,26.79,27.56,26.79,26.93,526059,0
2010-09-24,27.18,27.55,27.05,27.5,377732,0
2010-09-27,27.49,27.56,26.85,26.95,336060,0
2010-09-28,27.12,27.44,26.74,27.36,274722,0
2010-09-29,27.2,27.79,27.2,27.75,583644,0
2010-09-30,27.82,28.12,27.17,27.31,707254,0
2010-10-01,27.66,27.95,27.37,27.87,403020,0
2010-10-04,27.69,28.04,27.2,27.47,239581,0
2010-10-05,27.78,28.23,27.61,28,479546,0
2010-10-06,27.97,28.22,27.95,28.12,742168,0
2010-10-07,28.29,28.4,28.05,28.3,474498,0
2010-10-08,28.32,28.84,28.2,28.48,412472,0
2010-10-11,28.35,28.8,28.15,28.66,217372,0
2010-10-12,28.53,29.16,28.4,28.76,459664,0
2010-10-13,28.96,29.34,28.67,29.1,391457,0
2010-10-14,29.17,29.17,28.39,28.46,486936,0
2010-10-15,28.81,29.23,28.58,28.94,617462,0
2010-10-18,28.89,29.11,28.56,29.09,516440,0
2010-10-19,28.69,29.23,28.69,29.02,489602,0
2010-10-20,29.01,29.45,29,29.01,232387,0
2010-10-21,29.16,29.42,28.9,29.35,330565,0
2010-10-22,29.48,30.41,29.38,30.07,429661,0
2010-10-25,30.22,30.73,30.17,30.28,395894,0
2010-10-26,30.31,30.5,30.02,30.2,267185,0
2010-10-27,30.01,30.7,29.79,30.61,322616,0
2010-10-28,30.86,30.99,30.37,30.51,244925,0
2010-10-29,30.32,30.72,30.16,30.17,310770,0
2010-11-01,30.34,30.65,29.69,29.94,533388,0
2010-11-02,30.25,30.74,30.04,30.31,686782,0
2010-11-03,29.25,29.79,27.97,29.5,1122027,0
2010-11-04,29.5,30.49,29.46,30.32,527863,0
2010-11-05,30.3,30.3,29.84,30.16,336708,0
2010-11-08,30.02,30.14,29.34,29.64,429374,0
2010-11-09,29.73,30,29.34,29.62,215177,0
2010-11-10,29.65,29.82,29.14,29.79,271139,0
2010-11-11,29.5,30.13,29.34,29.88,260329,0
2010-11-12,29.59,30.06,29.27,29.39,330163,0
2010-11-15,29.48,30.03,28.78,30.01,844357,0
2010-11-16,29.78,30.2,29.64,30.02,909011,0
2010-11-17,30.02,30.24,29.74,30.02,733343,0
2010-11-18,30.18,30.75,30.18,30.71,278804,0
2010-11-19,30.65,30.82,30.4,30.65,273808,0
2010-11-22,30.6,31.5,30.58,31.25,1183205,0
2010-11-23,31.05,31.34,30.7,31.13,599539,0
2010-11-24,31.38,31.79,31.34,31.77,617289,0
2010-11-26,31.5,32.04,31.5,31.55,88862,0
2010-11-29,31.27,31.47,30.85,31.35,279648,0
2010-11-30,31.07,31.33,30.77,30.86,580388,0
2010-12-01,31.23,32.61,31.03,32.6,547695,0
2010-12-02,32.59,32.79,32.08,32.48,947481,0
2010-12-03,31.7,32.09,31.5,31.96,430040,0
2010-12-06,31.98,32.26,31.5,31.58,321107,0
2010-12-07,32,32.1,31.57,31.72,435966,0
2010-12-08,31.79,31.79,31.2,31.24,293336,0
2010-12-09,31.5,31.62,31.18,31.48,592184,0
2010-12-10,31.58,31.84,31.18,31.21,423930,0
2010-12-13,31.25,31.25,30.8,30.89,395207,0
2010-12-14,31.04,31.3,30.9,30.99,413612,0
2010-12-15,31.24,31.47,30.81,31.05,429732,0
2010-12-16,31.06,31.38,30.81,31.24,407440,0
2010-12-17,31.2,31.24,30.64,30.88,845056,0
2010-12-20,31.13,31.14,30.42,30.66,460129,0
2010-12-21,30.82,30.96,30.22,30.28,427493,0
2010-12-22,30.27,30.36,29.5,29.7,659676,0
2010-12-23,29.63,29.96,29.63,29.64,275505,0
2010-12-27,29.6,30.26,29.45,30.07,216762,0
2010-12-28,30.16,30.16,29.88,29.91,159557,0
2010-12-29,30.02,30.14,29.82,29.85,218978,0
2010-12-30,29.72,30.12,29.65,29.68,184576,0
2010-12-31,29.61,29.65,29.07,29.07,271073,0
2011-01-03,29.36,30.63,29.36,30.22,1025545,0
2011-01-04,30.37,30.37,29.23,29.31,466519,0
2011-01-05,29.2,29.57,29.01,29.3,235731,0
2011-01-06,29.2,29.25,28.15,28.19,974384,0
2011-01-07,28.3,28.43,27.64,27.84,1172784,0
2011-01-10,27.74,28.25,27.74,28.23,656540,0
2011-01-11,28.39,28.55,27.99,28.05,333693,0
2011-01-12,28.36,28.69,27.75,28.12,728630,0
2011-01-13,28.2,28.48,27.88,28,570182,0
2011-01-14,28.01,28.55,28,28.05,497144,0
2011-01-18,27.91,28.53,27.8,28.46,682171,0
2011-01-19,28.49,28.74,28.21,28.39,734567,0
2011-01-20,28.23,28.84,28.06,28.52,807590,0
2011-01-21,28.95,28.95,28.08,28.13,501524,0
2011-01-24,28.32,28.57,27.85,27.9,283667,0
2011-01-25,27.91,28.5,27.71,28.4,283851,0
2011-01-26,28.5,28.88,28.4,28.55,264125,0
2011-01-27,28.44,28.62,28.17,28.5,239907,0
2011-01-28,28.42,28.45,27.58,27.58,277860,0
2011-01-31,30,31.49,29.76,29.98,2693104,0
2011-02-01,29.51,30.05,29.23,29.81,1713667,0
2011-02-02,29.58,29.84,29.15,29.25,837108,0
2011-02-03,29.24,29.39,28.55,29.02,1047020,0
2011-02-04,28.84,29.07,28.7,28.85,550009,0
2011-02-07,28.82,29.05,28.75,28.86,734328,0
2011-02-08,28.76,29.04,28.59,28.98,356260,0
2011-02-09,28.96,29.23,28.83,29.1,476611,0
2011-02-10,28.98,29.41,28.96,29.15,281519,0
2011-02-11,28.9,29.58,28.87,29.47,334644,0
2011-02-14,29.5,29.65,29.12,29.17,205204,0
2011-02-15,29.12,29.53,29.04,29.46,365679,0
2011-02-16,29.8,30.98,29.8,30.19,1522779,0
2011-02-18,30.48,31,30.39,30.62,530176,0
2011-02-22,29.87,30.32,29.8,30.06,632780,0
2011-02-23,29.96,30.19,29.74,29.88,657590,0
2011-02-24,29.85,30.11,29.6,30.03,858924,0
2011-02-25,30.1,30.31,29.92,30.15,445601,0
2011-02-28,30.38,30.57,30.02,30.14,473418,0
2011-03-01,30.31,30.48,29.94,30.12,459000,0
2011-03-02,29.91,30.41,29.91,30.06,392306,0
2011-03-03,30.2,30.77,30.2,30.74,302535,0
2011-03-04,30.71,30.77,30.12,30.36,294822,0
2011-03-07,30.47,30.52,29.9,30.07,408847,0
2011-03-08,30.07,30.42,30,30.15,282207,0
2011-03-09,30.14,30.6,29.95,30.57,309322,0
2011-03-10,30.18,30.37,29.9,30.21,442455,0
2011-03-11,30.44,31.13,30.07,30.7,435987,0
2011-03-14,30.48,30.78,29.95,30.67,277751,0
2011-03-15,30.19,30.8,29.94,30.53,435272,0
2011-03-16,30.39,30.74,30.14,30.17,640002,0
2011-03-17,30.5,30.56,30.24,30.3,320610,0
2011-03-18,30.55,30.75,30.39,30.69,651542,0
2011-03-21,30.84,31.68,30.67,31.64,551142,0
2011-03-22,31.51,32.11,31.51,31.88,498174,0
2011-03-23,31.75,31.96,31.54,31.86,288469,0
2011-03-24,31.91,32.01,31.74,31.97,305531,0
2011-03-25,32.03,32.85,31.86,32.48,372049,0
2011-03-28,32.51,32.99,32.51,32.59,484143,0
2011-03-29,32.51,32.9,32.5,32.59,461842,0
2011-03-30,32.89,33.03,32.72,33,568589,0
2011-03-31,33.12,33.49,32.98,33.1,351252,0
2011-04-01,33.35,33.35,32.89,33.27,412282,0
2011-04-04,33.23,33.63,33.1,33.31,370964,0
2011-04-05,33.33,33.47,32.94,33.12,359894,0
2011-04-06,33.18,33.69,33.1,33.64,344776,0
2011-04-07,33.65,34.76,33.64,34.11,843353,0
2011-04-08,33.31,34.35,33.31,34.27,649145,0
2011-04-11,34.45,34.6,34.11,34.24,297190,0
2011-04-12,34.1,34.19,33.75,33.85,458994,0
2011-04-13,33.98,34.33,33.92,34.28,338342,0
2011-04-14,33.79,34.35,33.78,33.94,311102,0
2011-04-15,33.77,34.5,33.76,34.38,613107,0
2011-04-18,34.2,34.47,33.16,33.48,345026,0
2011-04-19,33.5,33.8,33.37,33.79,349271,0
2011-04-20,34.23,34.4,33.95,34.2,317149,0
2011-04-21,34.33,34.55,34.08,34.49,331641,0
2011-04-25,34.26,34.7,34.17,34.55,328654,0
2011-04-26,34.42,34.73,34.31,34.61,357705,0
2011-04-27,34.53,34.62,34.27,34.44,368764,0
2011-04-28,34.33,34.93,34.19,34.83,400520,0
2011-04-29,34.72,34.86,34.61,34.79,555783,0
2011-05-02,34.93,35.15,34.34,34.37,763500,0
2011-05-03,34.34,34.45,33.35,33.73,668729,0
2011-05-04,33.63,33.93,31.9,31.97,1566452,0
2011-05-05,31.51,31.73,31.08,31.29,915305,0
2011-05-06,31.25,31.69,31.11,31.26,573958,0
2011-05-09,31.3,32.27,31.2,32.21,821592,0
2011-05-10,32.53,32.53,31.99,32.19,330583,0
2011-05-11,31.99,32.17,31.42,31.59,425635,0
2011-05-12,31.42,31.68,31.15,31.61,509459,0
2011-05-13,31.82,31.9,31.4,31.47,473700,0
2011-05-16,30.75,31,30.03,30.66,841301,0
2011-05-17,30.5,30.52,29.66,29.87,1538987,0
2011-05-18,30.03,30.33,29.73,29.77,717204,0
2011-05-19,29.95,30.35,29.83,30.06,1210369,0
2011-05-20,30.03,30.05,29.35,29.57,477825,0
2011-05-23,29.2,29.39,28.82,29.07,824945,0
2011-05-24,29.01,29.3,28.96,29.17,626109,0
2011-05-25,29.07,29.61,29.01,29.46,487050,0
2011-05-26,29.49,29.95,29.16,29.88,471506,0
2011-05-27,29.9,30.54,29.9,30.28,732202,0
2011-05-31,30.45,30.73,30.29,30.72,599640,0
2011-06-01,30.61,30.8,29.82,29.83,602195,0
2011-06-02,29.91,30.08,29.25,30.06,444057,0
2011-06-03,29.57,29.68,29.25,29.3,355307,0
2011-06-06,29.33,29.35,28.75,28.78,475715,0
2011-06-07,29.04,29.04,28.58,28.61,342601,0
2011-06-08,28.52,28.8,28.33,28.36,465785,0
2011-06-09,28.48,28.8,28.38,28.51,448531,0
2011-06-10,28.34,28.6,28.21,28.52,328324,0
2011-06-13,28.54,28.62,28.14,28.18,185248,0
2011-06-14,28.48,28.95,28.29,28.7,181451,0
2011-06-15,28.58,30.06,28.52,29.59,1496688,0
2011-06-16,29.55,29.85,29.37,29.78,351920,0
2011-06-17,29.98,30.23,29.92,30.08,753069,0
2011-06-20,29.98,30.59,29.98,30.36,301148,0
2011-06-21,30.52,31.17,30.24,30.84,630702,0
2011-06-22,30.66,30.89,30.51,30.57,279137,0
2011-06-23,30.23,30.37,29.85,30.37,405004,0
2011-06-24,30.27,30.46,29.64,29.71,339067,0
2011-06-27,29.7,29.7,28.92,29.45,953783,0
2011-06-28,29.5,29.8,29.29,29.5,573875,0
2011-06-29,29.65,29.77,29.23,29.64,647276,0
2011-06-30,29.67,29.89,29.59,29.68,361233,0
2011-07-01,29.79,30.58,29.79,30.2,497977,0
2011-07-05,30.25,30.41,29.99,30.12,216510,0
2011-07-06,30.2,30.87,30.03,30.58,300088,0
2011-07-07,30.77,31.02,30.52,30.63,168920,0
2011-07-08,30.25,30.41,29.92,30.09,227720,0
2011-07-11,29.73,29.82,29.27,29.31,404337,0
2011-07-12,29.27,29.77,29.12,29.39,319685,0
2011-07-13,29.65,30.34,29.53,30.05,436127,0
2011-07-14,30.06,30.42,29.99,30.35,528922,0
2011-07-15,30.33,30.63,30.22,30.38,538126,0
2011-07-18,30.28,30.75,30.18,30.29,699801,0
2011-07-19,31,31,30.39,30.89,297592,0
2011-07-20,30.78,30.91,30.53,30.61,434137,0
2011-07-21,30.67,31.16,30.4,30.91,326911,0
2011-07-22,30.83,30.83,29.46,29.8,580004,0
2011-07-25,29.51,29.51,28.92,28.97,452237,0
2011-07-26,29.11,29.16,28.65,28.8,393689,0
2011-07-27,28.51,28.78,28.16,28.35,444919,0
2011-07-28,28.34,28.51,28.05,28.15,289658,0
2011-07-29,27.94,28.15,27.63,27.78,694092,0
2011-08-01,27.98,27.98,26.52,27.03,925661,0
2011-08-02,26.91,27.13,26.12,26.15,828789,0
2011-08-03,26.39,26.39,25.57,25.67,1315916,0
2011-08-04,25.33,25.49,23.83,23.83,1468337,0
2011-08-05,24.22,24.37,23.19,23.52,1047872,0
2011-08-08,22.84,23.92,22.84,23.18,1826537,0
2011-08-09,23.5,25.01,23.2,25.01,1827017,0
2011-08-10,24,24.32,22.41,22.87,3761247,0
2011-08-11,22.99,23.47,22.5,22.9,1421744,0
2011-08-12,23,23.39,22.91,23.3,679201,0
2011-08-15,23.44,23.54,23.07,23.32,438504,0
2011-08-16,22.98,23.15,22.7,22.9,723034,0
2011-08-17,23.1,23.3,22.78,23.09,351645,0
2011-08-18,22.52,23.02,22.05,22.2,768285,0
2011-08-19,21.96,22.65,21.94,22.16,558672,0
2011-08-22,22.65,22.83,21.83,21.95,315976,0
2011-08-23,22.02,22.79,21.8,22.78,535466,0
2011-08-24,23.2,23.69,22.91,23.24,440138,0
2011-08-25,23.41,23.68,22.4,22.51,285750,0
2011-08-26,22.18,24.03,22.18,23.69,619105,0
2011-08-29,23.98,24.53,23.92,24.49,337301,0
2011-08-30,24.38,24.66,24.16,24.4,266624,0
2011-08-31,24.59,25.02,24.36,24.67,335023,0
2011-09-01,24.64,24.99,24.06,24.1,309367,0
2011-09-02,23.63,23.82,22.99,23.01,155768,0
2011-09-06,22.04,22.89,22.03,22.84,294314,0
2011-09-07,23.22,24.09,23.03,24.07,371559,0
2011-09-08,23.98,24.14,23.69,23.73,371369,0
2011-09-09,23.7,23.7,22.83,23.05,532620,0
2011-09-12,22.68,23.04,22.22,22.65,373091,0
2011-09-13,22.83,23.05,22.46,22.67,399375,0
2011-09-14,23.1,23.21,22.51,22.92,558543,0
2011-09-15,23.2,23.32,22.88,23.01,389118,0
2011-09-16,23.12,23.23,22.76,23.23,961308,0
2011-09-19,22.87,23.18,22.54,22.66,221697,0
2011-09-20,22.93,23.05,22.11,22.12,519904,0
2011-09-21,22.15,22.3,21.44,21.48,382168,0
2011-09-22,21.1,21.39,20.55,20.96,509990,0
2011-09-23,20.7,21.57,20.7,21.36,300410,0
2011-09-26,21.63,22.24,21.25,22.18,405488,0
2011-09-27,22.4,23.15,22.4,22.74,423074,0
2011-09-28,22.82,23.04,21.6,21.62,285141,0
2011-09-29,22.01,22.15,21.57,22.09,394854,0
2011-09-30,21.75,22.19,21.61,21.63,465902,0
2011-10-03,21.51,21.97,20.3,20.34,500640,0
2011-10-04,20.33,22.16,20.22,22.09,541519,0
2011-10-05,22.14,22.82,21.89,22.65,433328,0
2011-10-06,22.65,22.69,22.3,22.62,340070,0
2011-10-07,22.6,22.66,22.01,22.16,150020,0
2011-10-10,22.54,22.79,22.01,22.41,335832,0
2011-10-11,22.21,22.78,22.18,22.69,201243,0
2011-10-12,22.92,23.15,22.77,22.81,219625,0
2011-10-13,22.63,22.81,21.6,22.07,288368,0
2011-10-14,22.27,22.42,21.76,22.35,336780,0
2011-10-17,22.1,22.68,21.46,21.83,458634,0
2011-10-18,21.91,22.55,21.76,22.4,374844,0
2011-10-19,22.45,22.88,21.86,22.02,257981,0
2011-10-20,22.12,22.21,21.66,22.11,159905,0
2011-10-21,22.48,22.57,21.77,22.09,371433,0
2011-10-24,22.32,22.93,22.19,22.87,339828,0
2011-10-25,22.89,23.04,22.3,22.32,484786,0
2011-10-26,18.77,20.28,18.08,20.02,3178788,0
2011-10-27,20.05,20.51,19.81,20.19,2326096,0
2011-10-28,20.01,20.41,20.01,20.24,579220,0
2011-10-31,20.6,20.75,20.26,20.68,1009028,0
2011-11-01,20.19,21.41,20.01,21.22,1120546,0
2011-11-02,21.25,21.45,20.73,20.9,821520,0
2011-11-03,21.1,21.62,20.83,21.46,524861,0
2011-11-04,21.32,21.49,21,21.35,441906,0
2011-11-07,21.4,21.94,21.18,21.77,509849,0
2011-11-08,21.95,22.15,21.25,22.1,387123,0
2011-11-09,21.65,22.15,21.58,21.61,527821,0
2011-11-10,21.78,22.18,21.78,22.01,393935,0
2011-11-11,22.09,22.51,22.02,22.4,420609,0
2011-11-14,22.09,22.47,21.61,21.67,393565,0
2011-11-15,21.65,22.25,21.36,22.03,439923,0
2011-11-16,21.83,22.01,21.41,21.44,687813,0
2011-11-17,21.43,21.43,20.62,20.71,572591,0
2011-11-18,20.33,20.52,19.26,19.34,1566218,0
2011-11-21,19.1,19.11,17.94,17.97,1445861,0
2011-11-22,18.12,18.48,17.98,18.28,903353,0
2011-11-23,18.08,18.17,17.62,17.84,442788,0
2011-11-25,18.04,19.04,17.98,18.4,529432,0
2011-11-28,18.76,19.34,18.75,19.25,535261,0
2011-11-29,19.2,19.54,18.99,19.3,455749,0
2011-11-30,20.08,20.77,20.03,20.66,680733,0
2011-12-01,20.65,20.92,20.48,20.79,502028,0
2011-12-02,21,21.15,20.46,20.6,649716,0
2011-12-05,20.87,20.91,20.42,20.65,564842,0
2011-12-06,20.64,20.72,20.39,20.5,314850,0
2011-12-07,20.38,20.67,20.03,20.55,303066,0
2011-12-08,20.43,20.55,19.94,19.98,463794,0
2011-12-09,20,20.52,19.91,20.34,473085,0
2011-12-12,20.14,20.81,19.79,20.03,400718,0
2011-12-13,20.19,20.38,19.48,19.56,322972,0
2011-12-14,19.46,19.59,19.07,19.09,392320,0
2011-12-15,19.33,19.58,19,19.1,438132,0
2011-12-16,19.1,19.4,18.97,19.1,625858,0
2011-12-19,19.19,19.25,18.26,18.35,539074,0
2011-12-20,18.78,19.07,18.08,18.15,1022377,0
2011-12-21,18.19,18.37,17.91,18.15,715416,0
2011-12-22,18.22,18.35,18.17,18.29,376334,0
2011-12-23,18.39,18.44,18.12,18.25,265492,0
2011-12-27,18.04,18.3,18.04,18.19,334056,0
2011-12-28,18.21,18.21,17.94,17.98,387584,0
2011-12-29,17.99,18.31,17.98,18.26,287255,0
2011-12-30,18.21,18.819,18.14,18.685,397442,0
2012-01-03,19.02,19.23,18.78,18.83,471286,0
2012-01-04,18.83,18.91,18.41,18.46,242429,0
2012-01-05,18.3,18.48,18.08,18.46,662746,0
2012-01-06,18.49,18.75,18.28,18.47,303879,0
2012-01-09,18.7,18.92,18.27,18.91,666825,0
2012-01-10,19.02,19.1,18.85,19.03,342131,0
2012-01-11,19.06,19.25,18.82,19.23,352972,0
2012-01-12,19.37,20.08,19.08,19.9,740476,0
2012-01-13,19.57,20.14,19.57,20.04,563178,0
2012-01-17,20.13,20.32,19.63,19.69,395121,0
2012-01-18,19.63,19.89,19.6,19.8,353833,0
2012-01-19,19.93,20.46,19.72,20.45,673041,0
2012-01-20,20.39,20.48,20.02,20.04,712179,0
2012-01-23,20.01,21.15,20,20.72,533051,0
2012-01-24,20.69,21.02,20.26,20.9,643763,0
2012-01-25,20.92,21.94,20.92,21.93,565813,0
2012-01-26,22,22,21.42,21.48,290125,0
2012-01-27,21.57,21.93,21.43,21.91,260538,0
2012-01-30,21.83,21.9,21.4,21.71,414752,0
2012-01-31,21.89,22.02,21.35,21.37,377387,0
2012-02-01,21.46,22.15,21.46,22.11,480269,0
2012-02-02,22.14,22.27,21.86,22.19,351620,0
2012-02-03,22.08,22.85,22.08,22.71,413312,0
2012-02-06,22.57,22.89,22.35,22.7,247218,0
2012-02-07,22.5,22.59,22.21,22.23,357848,0
2012-02-08,22.28,22.48,21.9,22,327489,0
2012-02-09,22.08,22.25,21.72,21.81,269987,0
2012-02-10,21,21.54,20.94,21.35,850665,0
2012-02-13,21.33,21.8,21.09,21.12,688809,0
2012-02-14,21.02,22.08,20.71,21.59,1351604,0
2012-02-15,22.36,22.97,21.95,22.22,2071320,0
2012-02-16,22.4,22.57,22.22,22.4,811406,0
2012-02-17,22.5,22.7,21.7,21.89,775533,0
2012-02-21,21.92,22.17,21.42,21.56,708346,0
2012-02-22,21.52,21.64,21.13,21.29,660076,0
2012-02-23,21.48,22.59,21.3,22.49,1326791,0
2012-02-24,22.54,22.97,22.39,22.83,507676,0
2012-02-27,22.6,22.72,22.06,22.69,399114,0
2012-02-28,22.68,22.86,22.32,22.44,263258,0
2012-02-29,22.5,22.75,21.74,21.8,625108,0
2012-03-01,21.94,22.38,21.77,22.34,857352,0
2012-03-02,22.35,22.53,21.9,22.15,410996,0
2012-03-05,21.89,22.14,21.76,22.05,310806,0
2012-03-06,21.78,22.01,21.54,21.6,404338,0
2012-03-07,21.88,21.88,21.57,21.62,195162,0
2012-03-08,21.74,22.05,21.5,21.88,267519,0
2012-03-09,21.88,22.47,21.66,22.19,272774,0
2012-03-12,22.04,22.19,21.49,21.53,776262,0
2012-03-13,21.53,21.76,20.99,21.14,1418410,0
2012-03-14,21.44,21.44,21.06,21.3,544221,0
2012-03-15,21.22,21.78,21.15,21.77,644709,0
2012-03-16,21.81,22.09,21.72,21.89,642717,0
2012-03-19,21.91,22.11,21.85,21.86,360545,0
2012-03-20,21.7,21.91,21.58,21.76,362490,0
2012-03-21,21.7,22.06,21.55,21.86,395766,0
2012-03-22,21.67,21.97,21.62,21.91,366000,0
2012-03-23,21.89,22.19,21.8,22.1,372233,0
2012-03-26,22.4,23.37,22.3,23.36,801474,0
2012-03-27,23.33,23.46,23.16,23.17,643728,0
2012-03-28,23.14,23.44,23.08,23.29,501587,0
2012-03-29,23.14,23.61,22.74,23.52,647705,0
2012-03-30,23.73,23.74,23.23,23.38,779980,0
2012-04-02,23.21,24.28,23.21,23.89,675433,0
2012-04-03,23.79,23.98,23.48,23.72,627645,0
2012-04-04,23.44,23.44,23.06,23.17,551784,0
2012-04-05,23.2,23.2,22.78,22.86,432855,0
2012-04-09,22.59,22.6,22.31,22.5,326373,0
2012-04-10,22.5,22.55,21.61,21.62,554688,0
2012-04-11,21.81,22.02,21.7,21.83,319891,0
2012-04-12,21.85,22.18,21.8,22,379083,0
2012-04-13,21.93,22,21.49,21.49,308615,0
2012-04-16,21.55,21.64,21.07,21.15,446719,0
2012-04-17,21.32,21.97,21.32,21.74,248837,0
2012-04-18,21.56,21.95,21.29,21.85,442530,0
2012-04-19,21.88,22.45,21.78,21.97,348428,0
2012-04-20,22.27,22.27,21.75,21.79,310401,0
2012-04-23,21.48,21.83,21.14,21.76,372618,0
2012-04-24,21.76,22.15,21.61,21.87,221642,0
2012-04-25,22.02,22.46,21.97,22.2,281428,0
2012-04-26,22.16,22.4,21.86,22.22,152547,0
2012-04-27,22.37,22.55,22.11,22.47,429719,0
2012-04-30,22.54,22.62,22.12,22.15,519321,0
2012-05-01,22.13,22.57,21.97,22.26,941941,0
2012-05-02,22.06,22.4,21.9,22.35,401566,0
2012-05-03,22.21,22.25,20.68,20.79,1342761,0
2012-05-04,20.65,20.71,19.87,20.44,852312,0
2012-05-07,20.38,21.21,20.37,20.96,443835,0
2012-05-08,20.77,20.84,20.47,20.64,462218,0
2012-05-09,20.45,20.78,20.31,20.47,279938,0
2012-05-10,20.63,20.79,20.38,20.47,316769,0
2012-05-11,20.31,20.53,20.08,20.18,318954,0
2012-05-14,20.03,20.18,19.87,19.93,344744,0
2012-05-15,19.91,20.1,19.68,19.74,611739,0
2012-05-16,19.78,19.86,19.44,19.48,445669,0
2012-05-17,19.49,19.65,18.99,19.08,442233,0
2012-05-18,19.06,19.36,18.68,18.71,563453,0
2012-05-21,18.74,19.32,18.52,19.27,767813,0
2012-05-22,19.32,19.61,18.98,19.12,440586,0
2012-05-23,18.98,19.23,18.9,19.2,396805,0
2012-05-24,19.26,19.51,19.16,19.42,252864,0
2012-05-25,19.39,19.57,19.22,19.32,158516,0
2012-05-29,19.44,19.93,19.38,19.78,285502,0
2012-05-30,19.56,19.6,18.93,18.95,370661,0
2012-05-31,18.96,19.02,18.2,18.81,469733,0
2012-06-01,18.4,18.58,18.22,18.49,363899,0
2012-06-04,18.58,18.67,18.28,18.42,240993,0
2012-06-05,18.86,19.46,18.59,19.38,394266,0
2012-06-06,19.37,19.79,19.36,19.53,249547,0
2012-06-07,19.77,19.93,19.29,19.3,369808,0
2012-06-08,19.26,19.53,19.07,19.39,132956,0
2012-06-11,19.61,19.68,19.23,19.26,272773,0
2012-06-12,19.33,19.42,18.93,19.42,223979,0
2012-06-13,19.37,19.91,19.22,19.65,539928,0
2012-06-14,19.61,20.08,19.61,19.98,306417,0
2012-06-15,20.1,20.47,19.96,20.43,642979,0
2012-06-18,20.33,21.08,20.32,21.01,517115,0
2012-06-19,21.1,21.66,20.91,21.52,628540,0
2012-06-20,21.34,22.2,21.34,21.78,694768,0
2012-06-21,21.89,21.89,20.62,20.87,425294,0
2012-06-22,21.17,21.57,21.04,21.5,754470,0
2012-06-25,21.37,21.37,21.05,21.08,313162,0
2012-06-26,21.1,21.19,20.77,21.1,367363,0
2012-06-27,21.14,21.8,21.09,21.71,367549,0
2012-06-28,21.52,21.77,21.23,21.67,255575,0
2012-06-29,22.09,22.61,21.96,22.38,496199,0
2012-07-02,22.41,23.38,22.27,23.35,431512,0
2012-07-03,23.19,23.5,23.17,23.5,179851,0
2012-07-05,23.5,23.52,23.07,23.2,175626,0
2012-07-06,22.97,23,22.62,22.97,162191,0
2012-07-09,23.05,23.05,22.72,22.95,367478,0
2012-07-10,23.03,23.12,22.76,22.85,379866,0
2012-07-11,22.74,22.89,22.41,22.65,246021,0
2012-07-12,22.51,22.84,22.39,22.73,227829,0
2012-07-13,22.77,23.27,22.77,23.15,196490,0
2012-07-16,23.06,23.11,22.71,22.77,165900,0
2012-07-17,22.91,23.18,22.39,22.705,380873,0
2012-07-18,22.69,23.73,22.57,23.56,510240,0
2012-07-19,23.59,24.12,23.35,23.89,491382,0
2012-07-20,23.68,23.68,23.23,23.31,411198,0
2012-07-23,22.79,22.94,22.45,22.67,328768,0
2012-07-24,22.76,22.92,21.93,22.51,407654,0
2012-07-25,22.69,23.03,22.3,22.73,231258,0
2012-07-26,23.02,23.03,22.18,22.39,239906,0
2012-07-27,22.44,23.3,22.44,23.06,364362,0
2012-07-30,23.06,23.25,22.6,22.69,174880,0
2012-07-31,22.69,23.05,22.4,22.4,390671,0
2012-08-01,22.54,22.91,22.31,22.31,615395,0
2012-08-02,21.5,21.56,20.316,21,1458708,0
2012-08-03,21.26,21.83,20.73,21.63,696855,0
2012-08-06,21.62,22.19,21.62,21.95,382164,0
2012-08-07,22.03,22.73,22.03,22.41,358665,0
2012-08-08,22.24,22.465,21.96,22,614959,0
2012-08-09,22,22.2,21.97,22.16,141660,0
2012-08-10,22.14,22.43,21.81,22.2,269329,0
2012-08-13,22.21,22.317,21.57,21.77,387795,0
2012-08-14,21.9,22.01,21.68,21.82,164022,0
2012-08-15,21.74,22.11,21.29,22.05,218835,0
2012-08-16,22.04,22.4,21.96,22.23,189124,0
2012-08-17,22.24,22.42,21.98,22.34,193583,0
2012-08-20,22.3,22.42,21.95,22.18,286512,0
2012-08-21,22.26,23.33,22.179,22.72,682580,0
2012-08-22,22.72,22.81,22.11,22.17,182530,0
2012-08-23,22.12,22.53,21.844,22.21,340128,0
2012-08-24,22.15,22.495,21.85,21.94,303251,0
2012-08-27,21.98,22.04,21.74,21.89,199183,0
2012-08-28,21.7,22.13,21.62,22.04,267194,0
2012-08-29,22.02,22.33,21.86,22.17,186036,0
2012-08-30,22.05,22.31,21.69,22.24,205105,0
2012-08-31,22.4,22.4,21.9,22.08,201067,0
2012-09-04,22.13,22.76,21.84,22.61,324113,0
2012-09-05,22.49,22.62,21.7,21.93,611087,0
2012-09-06,22.07,22.86,22.07,22.43,376231,0
2012-09-07,22.58,22.86,22.48,22.62,235058,0
2012-09-10,22.59,23.2,22.56,22.81,302114,0
2012-09-11,22.79,22.99,22.21,22.32,227732,0
2012-09-12,22.35,22.58,22.22,22.48,282816,0
2012-09-13,22.51,23.65,22.51,23.18,650210,0
2012-09-14,23.29,24.11,23.25,24.07,382255,0
2012-09-17,23.96,24.26,23.76,24.18,234500,0
2012-09-18,24.17,24.54,23.78,24.47,380050,0
2012-09-19,24.43,24.66,24.27,24.48,216080,0
2012-09-20,24.27,25.35,24.1,24.87,780952,0
2012-09-21,25.26,25.32,24.48,24.78,1531368,0
2012-09-24,24.76,24.98,24.53,24.74,634914,0
2012-09-25,24.9,24.97,24.42,24.54,527612,0
2012-09-26,24.55,24.71,24.26,24.42,273923,0
2012-09-27,24.48,24.9,24.4,24.69,395605,0
2012-09-28,24.52,24.55,24.08,24.18,330651,0
2012-10-01,24.35,24.37,23.79,24,546571,0
2012-10-02,24.11,24.35,23.76,23.99,296693,0
2012-10-03,24.1,24.33,23.8,24.11,335725,0
2012-10-04,24.14,24.159,23.59,23.92,430045,0
2012-10-05,24.09,24.48,23.96,24,319831,0
2012-10-08,23.91,24.06,23.66,23.78,174732,0
2012-10-09,23.77,23.877,23.54,23.7,389179,0
2012-10-10,23.76,23.96,23.555,23.61,401225,0
2012-10-11,23.82,23.965,23.22,23.24,316853,0
2012-10-12,23.24,23.49,23.01,23.02,167521,0
2012-10-15,23.07,23.26,22.83,23.1,228560,0
2012-10-16,23.28,23.51,23.16,23.39,243030,0
2012-10-17,23.51,23.54,23.01,23.17,184207,0
2012-10-18,23.13,23.19,22.54,22.79,314113,0
2012-10-19,22.6,22.65,21.79,21.93,263369,0
2012-10-22,21.93,22.07,21.66,21.74,237046,0
2012-10-23,21.57,21.64,21.075,21.56,579450,0
2012-10-24,21.71,21.86,21.43,21.55,228129,0
2012-10-25,21.73,21.85,21.26,21.39,287598,0
2012-10-26,21.46,21.58,21.2,21.37,289785,0
2012-10-31,21.43,22.04,20.99,21.93,410348,0
2012-11-01,21.92,22.78,21.9,22.45,669928,0
2012-11-02,22.63,22.813,21.56,21.69,442197,0
2012-11-05,21.66,22.05,21.52,21.88,345784,0
2012-11-06,21.99,22.53,21.97,22.5,267850,0
2012-11-07,22.18,22.33,21.8,21.97,355679,0
2012-11-08,21.9,22.001,21.05,21.12,410936,0
2012-11-09,20.98,21.45,20.8,21.12,278424,0
2012-11-12,21.22,21.45,20.97,21.35,184478,0
2012-11-13,21.23,21.53,21.02,21.13,158242,0
2012-11-14,20.95,21.08,20.49,20.66,367768,0
2012-11-15,20.72,20.95,20.62,20.88,178205,0
2012-11-16,20.81,21.07,20.68,20.89,203300,0
2012-11-19,21.1,21.6,20.89,21.59,512012,0
2012-11-20,21.27,21.71,21.01,21.2,335050,0
2012-11-21,21.23,21.45,20.94,21.26,255026,0
2012-11-23,20.31,20.8,19.97,20.78,159298,0
2012-11-26,20.93,20.93,20.39,20.63,192783,0
2012-11-27,20.6,20.82,20.45,20.51,477353,0
2012-11-28,20.4,20.4,20.04,20.22,377398,0
2012-11-29,20.37,20.97,20.35,20.84,552390,0
2012-11-30,20.794,20.92,20.611,20.72,430131,0
2012-12-03,20.65,20.87,20,20.32,560270,0
2012-12-04,20.32,21.39,20.32,21.15,381016,0
2012-12-05,21.21,21.21,20.95,20.97,208062,0
2012-12-06,20.96,21.12,20.84,20.89,185927,0
2012-12-07,20.97,21.15,20.82,21.05,164605,0
2012-12-10,21.08,21.21,20.94,21.19,152929,0
2012-12-11,21.39,21.808,21.18,21.59,330391,0
2012-12-12,21.67,21.86,21.02,21.05,388580,0
2012-12-13,21.11,21.24,20.92,21.02,193838,0
2012-12-14,20.99,21.13,20.63,20.65,249429,0
2012-12-17,20.6,21.07,20.52,20.92,209172,0
2012-12-18,20.78,20.93,20.395,20.6,980703,0
2012-12-19,20.37,20.57,19.09,20.3,565582,0
2012-12-20,20.31,21.08,20.275,20.83,371515,0
2012-12-21,20.64,20.68,20.034,20.53,595267,0
2012-12-24,20.51,20.51,20.17,20.3,98803,0
2012-12-26,20.43,20.5,20.15,20.22,235780,0
2012-12-27,20.3,20.6,20.01,20.46,330770,0
2012-12-28,20.3,20.8,20.3,20.58,180197,0
2012-12-31,20.54,21.03,20.36,21.01,257808,0
2013-01-02,21.6,21.6,21.09,21.33,412113,0
2013-01-03,20.25,20.48,19.45,19.56,1984671,0
2013-01-04,19.67,19.79,19.4,19.53,484230,0
2013-01-07,19.44,19.66,19.38,19.55,519732,0
2013-01-08,19.58,19.82,19.46,19.65,478942,0
2013-01-09,19.77,20.15,19.61,20.13,252074,0
2013-01-10,20.06,20.32,20.05,20.19,265259,0
2013-01-11,20.23,20.32,20.09,20.21,262180,0
2013-01-14,20.19,20.48,20.1,20.21,302215,0
2013-01-15,20.04,20.33,20,20.2,307956,0
2013-01-16,20.18,20.59,20.18,20.26,392214,0
2013-01-17,20.35,20.86,20.35,20.84,523382,0
2013-01-18,20.9,20.95,20.45,20.72,344756,0
2013-01-22,20.76,21.3,20.76,21.23,275544,0
2013-01-23,21.18,21.18,20.76,20.86,277060,0
2013-01-24,20.84,21.16,20.84,21.15,211550,0
2013-01-25,21.32,21.41,20.97,21.16,320490,0
2013-01-28,21.09,21.16,20.95,21.02,444463,0
2013-01-29,20.98,21.11,20.87,21.01,259737,0
2013-01-30,21.22,21.48,20.2,20.35,341741,0
2013-01-31,20.34,20.47,19.91,20.3,501328,0
2013-02-01,20.38,20.42,19.98,20.23,694066,0
2013-02-04,20.03,20.31,20,20.08,343211,0
2013-02-05,20.1,20.51,20.1,20.42,566324,0
2013-02-06,20.63,20.63,20.15,20.3,236607,0
2013-02-07,20.28,20.375,19.9,20.15,495723,0
2013-02-08,20.18,20.32,19.99,20.13,333670,0
2013-02-11,20.1,20.22,19.95,20.12,275516,0
2013-02-12,20.19,20.27,19.83,20.01,393197,0
2013-02-13,20,20.21,19.79,20.14,312985,0
2013-02-14,20.09,20.26,19.8,20.23,615834,0
2013-02-15,21.49,21.5,19.91,20.08,1556307,0
2013-02-19,20.09,20.37,19.91,20.02,830575,0
2013-02-20,20,20.22,19.86,19.87,410407,0
2013-02-21,19.91,20.12,19.75,19.92,318653,0
2013-02-22,20.03,20.11,19.86,20.11,273060,0
2013-02-25,20.22,20.42,19.5,19.51,412990,0
2013-02-26,19.68,19.725,19.33,19.55,630808,0
2013-02-27,19.49,20.02,19.49,19.69,483338,0
2013-02-28,19.7,20.04,19.45,19.85,491465,0
2013-03-01,19.69,20.01,19.44,19.92,405257,0
2013-03-04,19.83,20.4,19.7,20.36,582112,0
2013-03-05,20.38,20.611,20.11,20.48,599783,0
2013-03-06,20.5,20.71,20.44,20.5,321604,0
2013-03-07,20.48,20.59,20.28,20.56,343659,0
2013-03-08,20.72,21.13,20.5,21.02,668060,0
2013-03-11,20.98,20.98,20.58,20.59,422131,0
2013-03-12,20.56,20.68,20.29,20.295,327649,0
2013-03-13,20.42,20.49,19.96,20,460500,0
2013-03-14,20.05,20.23,19.94,20.15,460969,0
2013-03-15,20.17,20.29,19.88,19.9,835821,0
2013-03-18,19.72,20,19.72,19.85,323571,0
2013-03-19,19.95,19.99,19.67,19.76,423629,0
2013-03-20,19.91,19.91,19.65,19.75,406788,0
2013-03-21,19.75,19.795,19.61,19.62,278693,0
2013-03-22,19.8,19.8,19.62,19.65,295326,0
2013-03-25,19.69,19.78,19.58,19.67,664444,0
2013-03-26,19.78,19.845,19.61,19.69,393292,0
2013-03-27,19.62,19.76,19.47,19.61,357082,0
2013-03-28,19.66,19.89,19.59,19.62,375169,0
2013-04-01,19.6,19.96,19.53,19.73,1525643,0
2013-04-02,19.75,20.17,19.75,20.04,299561,0
2013-04-03,20.12,20.26,19.76,19.78,286293,0
2013-04-04,19.5,20.08,19.5,20.04,207624,0
2013-04-05,19.7,20,19.7,19.8,265968,0
2013-04-08,19.79,19.79,19.215,19.47,328829,0
2013-04-09,19.55,19.59,19.03,19.04,583935,0
2013-04-10,19.41,20.35,19.35,20.29,655990,0
2013-04-11,20.34,20.43,20.2,20.32,352116,0
2013-04-12,20.18,20.37,19.869,20.06,293019,0
2013-04-15,19.96,20.02,19.5,19.51,307572,0
2013-04-16,19.79,19.8,19.44,19.58,336159,0
2013-04-17,19.44,19.55,19.08,19.47,399966,0
2013-04-18,19.47,19.58,19.37,19.55,362221,0
2013-04-19,19.54,19.98,19.44,19.96,304880,0
2013-04-22,20.04,20.04,19.48,19.601,231290,0
2013-04-23,19.76,19.83,19.49,19.67,195216,0
2013-04-24,19.68,19.75,19.47,19.65,187078,0
2013-04-25,19.65,19.85,19.63,19.72,300630,0
2013-04-26,19.71,19.73,19.505,19.61,187437,0
2013-04-29,19.65,19.83,19.62,19.79,153540,0
2013-04-30,19.74,20.07,19.57,20.06,292501,0
2013-05-01,19.96,20.08,19.73,19.86,480966,0
2013-05-02,19.6,20.12,19.6,20.06,621900,0
2013-05-03,20.915,22.27,20.83,21.34,946038,0
2013-05-06,21.5,21.79,21.2,21.32,259934,0
2013-05-07,21.35,21.83,21.065,21.78,327803,0
2013-05-08,21.67,22.05,21.53,22.04,275728,0
2013-05-09,22.02,22.05,21.74,21.82,182397,0
2013-05-10,21.88,22.17,21.85,22.14,133290,0
2013-05-13,22.14,22.26,21.94,22.005,251354,0
2013-05-14,21.99,22.42,21.91,22.39,298777,0
2013-05-15,22.28,22.43,21.93,22.03,325014,0
2013-05-16,21.99,22.14,21.84,22,250909,0
2013-05-17,22.03,22.35,22.03,22.23,251668,0
2013-05-20,22.14,22.37,22.14,22.19,206625,0
2013-05-21,22.26,22.4,22.01,22.11,197583,0
2013-05-22,22.09,22.31,21.48,21.65,414251,0
2013-05-23,21.55,22,21.4,21.84,281318,0
2013-05-24,21.76,21.82,21.54,21.71,206031,0
2013-05-28,22.05,22.09,21.78,21.97,152488,0
2013-05-29,21.81,21.93,21.63,21.77,207895,0
2013-05-30,21.86,22.08,21.76,21.8,186813,0
2013-05-31,21.72,22.01,21.62,21.65,176091,0
2013-06-03,21.71,22.04,21.42,21.99,349416,0
2013-06-04,22.04,22.07,21.55,21.9,327988,0
2013-06-05,21.94,21.95,21.32,21.33,228107,0
2013-06-06,21.42,21.44,21.01,21.44,173797,0
2013-06-07,21.64,21.67,21.29,21.61,156096,0
2013-06-10,21.75,21.86,21.43,21.86,107702,0
2013-06-11,21.61,21.91,21.5,21.67,186895,0
2013-06-12,21.84,21.87,21.38,21.86,271740,0
2013-06-13,21.85,22.18,21.62,22.14,210798,0
2013-06-14,22.15,22.15,21.961,22.01,171818,0
2013-06-17,22.2,22.32,21.98,22.08,261959,0
2013-06-18,22.16,22.65,22.03,22.5,209961,0
2013-06-19,22.54,22.7,21.94,22,206751,0
2013-06-20,21.75,22.19,21.15,21.18,249172,0
2013-06-21,21.25,21.62,21.08,21.46,537710,0
2013-06-24,21.3,21.415,21.16,21.22,238122,0
2013-06-25,21.46,21.49,21.09,21.4,240097,0
2013-06-26,21.61,21.7,21.3,21.425,311608,0
2013-06-27,21.59,21.84,21.5,21.66,169209,0
2013-06-28,21.59,21.73,21.14,21.2,1021359,0
2013-07-01,21.38,21.9,21.21,21.74,283938,0
2013-07-02,21.76,21.8,21.46,21.65,184382,0
2013-07-03,21.49,21.7,21.26,21.55,148699,0
2013-07-05,21.86,22.16,21.55,22.16,208993,0
2013-07-08,22.28,22.42,22.145,22.33,193057,0
2013-07-09,22.43,22.43,21.89,22.14,232244,0
2013-07-10,22.17,22.44,22.01,22.39,113500,0
2013-07-11,22.69,22.95,22.56,22.91,139232,0
2013-07-12,22.86,23.01,22.8,22.94,119112,0
2013-07-15,23.14,23.18,22.83,23.18,146624,0
2013-07-16,23.43,23.53,23.215,23.4,245274,0
2013-07-17,23.47,23.64,23.35,23.62,228430,0
2013-07-18,23.66,23.97,23.42,23.56,203487,0
2013-07-19,23.47,23.74,23.224,23.74,126735,0
2013-07-22,23.66,23.96,23.66,23.88,104548,0
2013-07-23,24,24,23.71,23.8,172999,0
2013-07-24,23.85,23.88,23.27,23.33,179909,0
2013-07-25,23.33,23.53,23.04,23.37,223953,0
2013-07-26,23.18,23.45,22.88,23.41,106205,0
2013-07-29,23.39,23.43,23.12,23.24,98757,0
2013-07-30,23.41,23.59,23.17,23.45,244355,0
2013-07-31,23.47,23.47,22.81,23.29,305919,0
2013-08-01,24,25.94,23.37,24.75,918020,0
2013-08-02,24.58,24.78,24.45,24.68,269100,0
2013-08-05,24.61,25.09,24.61,25.07,220164,0
2013-08-06,25.04,25.12,24.895,24.95,251322,0
2013-08-07,24.86,25.06,24.85,24.92,228089,0
2013-08-08,25.12,25.12,24.91,25.05,282508,0
2013-08-09,24.96,25.05,24.74,24.85,216633,0
2013-08-12,24.65,25.177,24.481,25.13,142740,0
2013-08-13,25.21,25.21,24.788,25.02,170027,0
2013-08-14,25,25.07,24.88,25.05,92798,0
2013-08-15,24.82,24.82,24.39,24.58,189421,0
2013-08-16,24.9,24.91,24.33,24.78,254679,0
2013-08-19,24.8,25.04,24.49,24.9,279291,0
2013-08-20,24.9,25.25,24.74,25.24,213490,0
2013-08-21,25.1,25.38,24.965,25.23,533620,0
2013-08-22,25.3,25.66,25.3,25.44,176448,0
2013-08-23,25.46,25.56,25.335,25.45,211318,0
2013-08-26,25.53,25.81,25.46,25.74,187114,0
2013-08-27,25.41,25.455,25.03,25.3,227163,0
2013-08-28,25.27,25.57,25.12,25.315,276406,0
2013-08-29,25.31,25.5,24.98,25.02,666863,0
2013-08-30,24.98,25.11,24.72,24.74,376644,0
2013-09-03,25.12,25.28,24.54,24.84,463399,0
2013-09-04,24.86,25.07,24.79,24.89,226536,0
2013-09-05,24.96,25.12,24.66,24.95,150641,0
2013-09-06,25.14,25.19,24.39,24.84,147177,0
2013-09-09,24.96,25.5,24.91,25.49,356986,0
2013-09-10,25.62,25.87,25.55,25.86,193188,0
2013-09-11,25.87,25.995,25.6,25.91,153082,0
2013-09-12,25.95,26.22,25.78,26.06,215220,0
2013-09-13,26.17,26.34,25.84,26.01,219257,0
2013-09-16,26.34,26.38,26.07,26.33,167998,0
2013-09-17,26.33,26.79,26.21,26.77,202681,0
2013-09-18,26.77,27.08,26.42,26.82,260191,0
2013-09-19,26.95,27.08,26.8,27.04,195073,0
2013-09-20,27.09,27.17,26.53,26.53,435507,0
2013-09-23,26.49,26.74,26.37,26.56,278741,0
2013-09-24,26.56,26.74,26.34,26.46,158332,0
2013-09-25,26.46,26.75,26.36,26.4,170000,0
2013-09-26,26.5,26.71,26.3,26.65,173475,0
2013-09-27,26.41,26.6,26.36,26.53,110500,0
2013-09-30,26.3,26.76,26.06,26.64,288000,0
2013-10-01,26.58,27.35,26.55,27.29,340300,0
2013-10-02,27.08,27.32,26.88,27.16,234205,0
2013-10-03,27.05,27.06,26.66,26.85,207526,0
2013-10-04,26.79,26.97,26.55,26.7,158741,0
2013-10-07,26.38,26.68,26.28,26.41,244249,0
2013-10-08,26.25,26.47,25.93,25.99,289800,0
2013-10-09,26.2,26.31,25.98,26.09,187300,0
2013-10-10,26.35,26.7,26.05,26.69,153700,0
2013-10-11,26.53,27.08,26.37,27.06,159000,0
2013-10-14,26.81,27.62,26.63,27.58,136400,0
2013-10-15,27.44,27.69,26.44,27.3,194000,0
2013-10-16,27.47,27.93,27.14,27.87,128000,0
2013-10-17,27.62,28.44,27.28,28.08,173400,0
2013-10-18,28.32,28.46,28.04,28.42,208100,0
2013-10-21,28.39,28.45,28.22,28.4,148300,0
2013-10-22,28.4,28.53,28.07,28.24,209844,0
2013-10-23,28.01,28.36,27.98,28.03,163600,0
2013-10-24,27.96,28.62,27.82,28.44,320162,0
2013-10-25,28.56,28.6,28.2,28.4,184500,0
2013-10-28,28.4,28.49,28.02,28.14,355262,0
2013-10-29,28.25,28.39,28.1,28.22,334400,0
2013-10-30,28.2,29.08,28.07,28.38,533000,0
2013-10-31,27.4,27.9,25.42,25.62,1152919,0
2013-11-01,25.56,26.12,25.51,26.01,494900,0
2013-11-04,26.61,26.61,25.54,26.22,435600,0
2013-11-05,26.07,26.75,25.75,26.62,620700,0
2013-11-06,26.81,26.9,26.55,26.85,380220,0
2013-11-07,27.04,27.13,26.71,26.75,240483,0
2013-11-08,26.71,27.43,26.6,27.4,242000,0
2013-11-11,27.29,27.57,27.22,27.5,184000,0
2013-11-12,27.48,27.78,27.44,27.69,171500,0
2013-11-13,27.58,27.82,27.48,27.81,150400,0
2013-11-14,27.97,28.51,27.691,28.28,289614,0
2013-11-15,28.25,28.5,28.05,28.36,588700,0
2013-11-18,28.44,28.55,28.02,28.09,149800,0
2013-11-19,28.04,28.42,27.91,28.11,181800,0
2013-11-20,28.27,28.37,27.85,28.29,240552,0
2013-11-21,28.3,28.59,28.14,28.37,199000,0
2013-11-22,28.35,28.45,28.23,28.25,127500,0
2013-11-25,28.25,28.58,28.18,28.42,260400,0
2013-11-26,28.52,28.92,28.37,28.65,145600,0
2013-11-27,28.56,28.99,28.47,28.85,174580,0
2013-11-29,28.87,28.99,28.59,28.63,72088,0
2013-12-02,28.56,28.82,28.42,28.62,284900,0
2013-12-03,28.58,28.71,28.03,28.12,310500,0
2013-12-04,28.07,28.52,28,28.32,218500,0
2013-12-05,28.19,28.99,28.11,28.88,535300,0
2013-12-06,29.06,29.5,28.85,29.41,349400,0
2013-12-09,29.35,29.66,29.15,29.61,384100,0
2013-12-10,29.48,29.61,29.22,29.25,348100,0
2013-12-11,29.32,29.4,28.43,28.61,376115,0
2013-12-12,28.6,28.82,28.47,28.69,513500,0
2013-12-13,28.78,28.96,28.19,28.23,269800,0
2013-12-16,28.28,28.7,28.13,28.34,340400,0
2013-12-17,28.39,28.39,27.7,28.08,177900,0
2013-12-18,27.99,28.84,27.76,28.81,407438,0
2013-12-19,28.79,29.37,28.75,29.08,430000,0
2013-12-20,29.19,29.43,28.6,28.73,1071920,0
2013-12-23,28.9,29.07,28.66,28.87,304100,0
2013-12-24,28.95,29.22,28.8,29.03,189279,0
2013-12-26,29.13,29.23,28.75,28.83,211700,0
2013-12-27,28.95,29.18,28.58,28.86,287068,0
2013-12-30,28.83,29.62,28.8,29.33,297086,0
2013-12-31,29.39,29.56,29.2,29.23,243600,0
2014-01-02,29.06,29.25,28.86,29.05,213381,0
2014-01-03,29.07,30,28.96,29.95,499324,0
2014-01-06,29.65,30.33,29.37,29.41,536200,0
2014-01-07,29.6,30.41,29.36,30.28,352400,0
2014-01-08,30.22,31.62,30.22,31.26,689500,0
2014-01-09,31.31,31.49,30.64,30.82,716500,0
2014-01-10,30.85,31.2,30.58,30.8,502300,0
2014-01-13,30.78,31.02,30.36,30.52,323200,0
2014-01-14,30.75,30.92,30.47,30.83,217705,0
2014-01-15,31,31.11,30.61,31.07,367750,0
2014-01-16,30.92,31.6,30.85,31.42,321700,0
2014-01-17,31.46,31.53,31.09,31.15,239500,0
2014-01-21,31.39,31.68,31.18,31.56,211900,0
2014-01-22,31.88,31.97,31.61,31.88,318163,0
2014-01-23,31.89,32.16,31.65,31.8,492263,0
2014-01-24,31.28,32.2,30.68,31.08,322100,0
2014-01-27,30.99,31.05,30.05,30.44,383546,0
2014-01-28,30.43,30.64,29.99,30.07,467800,0
2014-01-29,29.81,30.38,29.33,29.46,446900,0
2014-01-30,30.09,30.09,29.52,29.76,295954,0
2014-01-31,29.22,29.48,28.18,29.25,639500,0
2014-02-03,29.543,29.543,27.74,27.79,738238,0
2014-02-04,27.95,28.245,27.5,27.94,555473,0
2014-02-05,27.42,27.85,27.25,27.62,472417,0
2014-02-06,27.7,27.91,27.4,27.72,551312,0
2014-02-07,28.2,28.2,27.59,28,396608,0
2014-02-10,28.11,28.47,27.76,28.4,266391,0
2014-02-11,28.64,29.11,28.52,29,331042,0
2014-02-12,29.01,29.26,28.798,28.99,539909,0
2014-02-13,28.7,29.38,28.7,29.13,524252,0
2014-02-14,29,29.12,27.36,27.78,1739226,0
2014-02-18,28.11,28.49,27.7,28.03,618954,0
2014-02-19,27.65,28.18,26.77,26.86,777760,0
2014-02-20,26.69,27.33,26.44,27.25,694024,0
2014-02-21,27.39,27.39,26.36,26.36,532961,0
2014-02-24,26.46,26.93,26.46,26.69,482048,0
2014-02-25,26.51,26.66,26.15,26.29,476274,0
2014-02-26,26.23,26.8,26.04,26.75,790912,0
2014-02-27,26.57,26.68,25.71,26.12,1276931,0
2014-02-28,26.15,26.42,25.52,25.55,616664,0
2014-03-03,25.19,25.54,25.08,25.37,515660,0
2014-03-04,25.72,26.22,25.6,26.06,468355,0
2014-03-05,26.1,26.38,25.94,26.2,449073,0
2014-03-06,26.31,26.74,26.3,26.67,441201,0
2014-03-07,26.86,27.61,26.705,27.57,751985,0
2014-03-10,27.56,28.38,27.52,27.77,662542,0
2014-03-11,27.75,28.24,27.6,27.86,618293,0
2014-03-12,27.82,28.4,27.66,28.37,428902,0
2014-03-13,28.4,28.53,28.01,28.32,603193,0
2014-03-14,28.23,28.57,28.195,28.29,327672,0
2014-03-17,28.54,28.76,28.231,28.42,247885,0
2014-03-18,28.53,28.7,28.35,28.59,256313,0
2014-03-19,28.51,28.525,27.96,28.02,487900,0
2014-03-20,27.87,28,27.53,27.63,295404,0
2014-03-21,27.77,27.98,27.35,27.48,510911,0
2014-03-24,27.38,27.84,27.07,27.6,459126,0
2014-03-25,27.7,27.95,27.08,27.47,316054,0
2014-03-26,27.67,27.86,27.17,27.17,330100,0
2014-03-27,27.16,27.25,26.71,26.81,329094,0
2014-03-28,26.81,27.18,26.52,26.62,262991,0
2014-03-31,26.82,27.44,26.59,27.31,455179,0
2014-04-01,27.42,27.91,27.29,27.87,315719,0
2014-04-02,27.63,27.91,27.46,27.74,315336,0
2014-04-03,27.83,27.98,27.62,27.9,362210,0
2014-04-04,28.19,28.65,27.7,27.73,577325,0
2014-04-07,27.59,27.59,26.37,26.69,443411,0
2014-04-08,26.69,26.73,26.185,26.52,262531,0
2014-04-09,26.63,26.92,26.36,26.92,212325,0
2014-04-10,26.93,26.98,25.94,26.14,400021,0
2014-04-11,25.8,26.4,25.8,26.16,302656,0
2014-04-14,26.3,26.61,26.11,26.38,232918,0
2014-04-15,26.43,26.63,25.65,26.5,433304,0
2014-04-16,26.54,26.69,26.11,26.34,280284,0
2014-04-17,26.13,26.8,26.05,26.59,219312,0
2014-04-21,26.57,27.04,26.56,27.03,160384,0
2014-04-22,27.45,27.7,27.1,27.56,302094,0
2014-04-23,27.49,27.58,26.76,26.79,264522,0
2014-04-24,26.9,26.96,26.38,26.52,182423,0
2014-04-25,26.34,26.74,25.95,26.05,260518,0
2014-04-28,25.91,26.54,25.75,26.31,170065,0
2014-04-29,26.49,28.78,26.09,26.36,300253,0
2014-04-30,26.51,26.92,26.07,26.76,488617,0
2014-05-01,25.77,26.29,23.52,23.95,2196351,0
2014-05-02,24,24.12,23.63,23.7,717488,0
2014-05-05,23.53,23.68,22.7,23.04,1273136,0
2014-05-06,22.94,23.54,22.85,23.32,1012149,0
2014-05-07,23.46,23.82,22.59,22.99,643538,0
2014-05-08,22.91,23.16,22.55,22.58,671206,0
2014-05-09,22.2,22.345,21.45,22.03,1018862,0
2014-05-12,22.22,23.9,22.22,23.79,709976,0
2014-05-13,23.77,24.09,23,23.63,820666,0
2014-05-14,23.54,24,23.36,23.65,464416,0
2014-05-15,23.46,24.01,23.17,23.83,934944,0
2014-05-16,23.77,24.17,23.56,24.07,739851,0
2014-05-19,24.05,24.595,23.835,24.275,503443,0
2014-05-20,24.15,24.41,23.91,24.24,499398,0
2014-05-21,24.43,24.79,24.32,24.41,471061,0
2014-05-22,24.6,25.13,24.53,24.68,461230,0
2014-05-23,24.73,24.77,24.55,24.58,397972,0
2014-05-27,24.9,25.01,24.62,24.8,446036,0
2014-05-28,24.83,24.94,24.57,24.71,484864,0
2014-05-29,25.01,25.01,24.66,24.75,478872,0
2014-05-30,24.85,24.9,24.5,24.64,271098,0
2014-06-02,24.52,24.63,24,24.04,349372,0
2014-06-03,23.95,24.12,23.72,23.97,315405,0
2014-06-04,23.8,24.06,23.77,23.95,244466,0
2014-06-05,24.02,24.15,23.76,23.97,531441,0
2014-06-06,24.18,24.28,24.08,24.16,330521,0
2014-06-09,24.07,24.46,24.06,24.39,412156,0
2014-06-10,24.39,24.39,23.93,24.11,294000,0
2014-06-11,23.96,24.125,23.89,23.95,163731,0
2014-06-12,23.95,24.04,23.65,23.87,422254,0
2014-06-13,23.46,23.66,23.1,23.27,606020,0
2014-06-16,23.36,23.71,23.06,23.44,519349,0
2014-06-17,23.45,23.557,23.32,23.36,620361,0
2014-06-18,23.4,23.564,23.25,23.38,424947,0
2014-06-19,23.09,23.68,23.09,23.48,564205,0
2014-06-20,23.54,23.88,23.32,23.58,9063872,0
2014-06-23,23.7,24.18,23.6,23.83,603868,0
2014-06-24,23.88,23.895,22.94,23.02,716029,0
2014-06-25,22.89,23.509,22.761,23.43,667026,0
2014-06-26,23.4,23.72,23.3,23.63,482537,0
2014-06-27,23.475,23.72,23.29,23.65,624539,0
2014-06-30,23.5,23.69,23.42,23.6,504329,0
2014-07-01,23.61,24.38,23.505,24.2,587347,0
2014-07-02,24.14,24.28,23.82,24,373800,0
2014-07-03,24.06,24.34,24.06,24.26,123514,0
2014-07-07,24.23,24.23,23.72,23.95,308017,0
2014-07-08,24.36,24.46,23.98,24.28,876640,0
2014-07-09,24.38,24.75,24.135,24.4,385020,0
2014-07-10,24.1,24.46,23.93,24.33,342323,0
2014-07-11,24.26,24.59,24.064,24.49,257815,0
2014-07-14,24.66,24.66,24.31,24.37,310984,0
2014-07-15,24.42,24.46,24.05,24.3,718086,0
2014-07-16,24.48,24.48,24,24.16,237253,0
2014-07-17,24.05,24.46,23.89,24.02,410324,0
2014-07-18,23.91,24.47,23.84,24.44,304912,0
2014-07-21,24.35,24.35,23.885,24.03,251441,0
2014-07-22,24.19,24.59,23.91,24.12,488205,0
2014-07-23,24.22,24.57,23.93,24.41,270300,0
2014-07-24,24.46,24.5,24.16,24.35,321562,0
2014-07-25,24.18,24.52,23.88,24.14,328541,0
2014-07-28,24.11,24.26,23.74,24.08,236231,0
2014-07-29,24.1,24.29,23.79,24.14,267197,0
2014-07-30,24.27,24.7,24.11,24.64,322734,0
2014-07-31,24.39,24.53,24.06,24.08,400853,0
2014-08-01,24.04,24.21,23.82,24.05,326570,0
2014-08-04,24.12,24.22,23.53,24.05,325488,0
2014-08-05,24.02,24.21,23.86,24.15,290390,0
2014-08-06,24,24.55,23.81,24.48,357624,0
2014-08-07,24.5,24.59,24.11,24.23,325408,0
2014-08-08,19.3,23.15,19.3,21.73,2018073,0
2014-08-11,21.86,22.48,21.56,22.22,668124,0
2014-08-12,22.12,22.43,21.75,21.77,450152,0
2014-08-13,21.84,22.56,21.84,22.44,492745,0
2014-08-14,22.38,22.627,22.29,22.4,440627,0
2014-08-15,22.28,22.39,21.84,21.92,723218,0
2014-08-18,22.17,22.37,21.88,21.94,740724,0
2014-08-19,21.9,22.09,21.83,21.88,656753,0
2014-08-20,21.73,21.95,21.56,21.69,748185,0
2014-08-21,21.7,22.005,21.7,21.94,518393,0
2014-08-22,21.94,22.57,21.85,22.43,787921,0
2014-08-25,22.54,22.62,22.25,22.39,366270,0
2014-08-26,22.39,22.85,22.39,22.68,467309,0
2014-08-27,22.73,22.95,22.56,22.74,230441,0
2014-08-28,22.76,22.76,22.1,22.16,371545,0
2014-08-29,22.15,22.45,21.94,22.44,404589,0
2014-09-02,22.54,22.63,22.34,22.46,429278,0
2014-09-03,22.5,22.7,21.98,22.08,423495,0
2014-09-04,22.1,22.25,21.89,21.98,314807,0
2014-09-05,21.88,22.05,21.752,21.99,273269,0
2014-09-08,22,22.11,21.94,22.03,362643,0
2014-09-09,22.06,22.18,21.88,21.93,402835,0
2014-09-10,21.99,22.08,21.866,22,413353,0
2014-09-11,21.75,22.31,21.69,22.24,2252034,0
2014-09-12,22.3,22.51,21.96,22.09,493273,0
2014-09-15,22.07,22.08,21.65,21.72,545116,0
2014-09-16,21.65,21.69,21.23,21.36,529665,0
2014-09-17,21.37,21.54,21.15,21.2,387168,0
2014-09-18,21.24,21.4,21.1,21.17,420504,0
2014-09-19,21.2,21.47,20.97,20.99,1331841,0
2014-09-22,20.94,20.94,20.59,20.79,643592,0
2014-09-23,20.75,20.93,20.66,20.69,819081,0
2014-09-24,20.8,21.22,20.53,21.12,811043,0
2014-09-25,21.04,21.23,20.67,20.93,726196,0
2014-09-26,20.95,21.16,20.852,21.09,361815,0
2014-09-29,20.87,21.1,20.48,21.07,476494,0
2014-09-30,21.06,21.56,20.96,21.28,824094,0
2014-10-01,21.33,24.83,21.03,24.02,3967143,0
2014-10-02,24,24,22.02,22.42,2014749,0
2014-10-03,22.6,22.67,21.98,22.47,671734,0
2014-10-06,22.59,22.82,22.45,22.59,760969,0
2014-10-07,22.5,22.67,22.14,22.23,622744,0
2014-10-08,22.25,22.81,21.97,22.74,572568,0
2014-10-09,22.71,22.77,22.3,22.3,661833,0
2014-10-10,22.16,22.71,21.78,21.85,646685,0
2014-10-13,21.91,22.53,21.42,22.24,329755,0
2014-10-14,22.43,22.56,21.59,21.64,472868,0
2014-10-15,21.38,21.88,21.05,21.7,661059,0
2014-10-16,21.41,21.7,21.14,21.55,535166,0
2014-10-17,21.8,21.8,21.28,21.33,394317,0
2014-10-20,21.34,21.77,21.25,21.7,247811,0
2014-10-21,21.8,22.14,21.75,21.84,286819,0
2014-10-22,21.94,22.17,21.705,21.77,299308,0
2014-10-23,21.99,22.24,21.588,22.22,406826,0
2014-10-24,22.32,22.65,22.21,22.33,287193,0
2014-10-27,22.19,22.8,22.1,22.73,583981,0
2014-10-28,22.79,23.39,22.72,23.34,655172,0
2014-10-29,23.06,23.49,22.95,23.23,595628,0
2014-10-30,23.12,25.1,23.12,24.98,1619896,0
2014-10-31,25.4,25.44,24.92,25.24,624692,0
2014-11-03,25.3,25.3,24.68,24.94,473208,0
2014-11-04,24.92,25.15,24.68,24.94,239245,0
2014-11-05,25.15,25.35,24.55,24.73,319241,0
2014-11-06,24.9,25.52,24.9,25.48,463246,0
2014-11-07,25.57,25.7,25.39,25.52,530743,0
2014-11-10,25.59,26.03,25.5,26.02,482507,0
2014-11-11,26.06,26.33,25.78,26.24,406779,0
2014-11-12,26.14,26.62,26.03,26.55,375867,0
2014-11-13,26.55,26.71,26.42,26.5,332568,0
2014-11-14,26.47,26.71,26.25,26.42,509457,0
2014-11-17,26.33,26.54,26.24,26.24,275039,0
2014-11-18,26.3,26.57,26.17,26.33,348851,0
2014-11-19,26.24,26.379,25.85,25.9,283426,0
2014-11-20,25.85,26.12,25.51,26.04,245689,0
2014-11-21,26.34,26.42,25.84,25.92,266414,0
2014-11-24,25.94,26.32,25.86,26.32,374073,0
2014-11-25,26.36,26.36,25.99,26.19,271937,0
2014-11-26,26.23,26.54,26.23,26.47,238897,0
2014-11-28,26.6,26.68,26.17,26.25,130254,0
2014-12-01,26.15,26.46,25.74,25.79,362185,0
2014-12-02,25.86,26.07,25.53,25.59,409463,0
2014-12-03,25.56,25.81,25.39,25.4,619760,0
2014-12-04,25.4,25.56,25.125,25.25,496537,0
2014-12-05,25.27,25.65,25.25,25.42,329199,0
2014-12-08,25.51,25.94,25.32,25.37,258027,0
2014-12-09,25.15,26.51,25.15,26.47,408640,0
2014-12-10,26.42,26.42,25.31,25.35,514441,0
2014-12-11,25.3,25.64,24.84,24.91,388453,0
2014-12-12,24.61,24.81,24.43,24.49,298177,0
2014-12-15,24.43,24.6,24.02,24.15,269800,0
2014-12-16,24.15,24.59,23.73,24.27,299055,0
2014-12-17,24.4,26.32,23.99,26.3,688734,0
2014-12-18,26.51,26.79,25.55,26.445,754369,0
2014-12-19,26.4,27.07,26.07,26.81,1654468,0
2014-12-22,26.58,27,26.19,26.47,316654,0
2014-12-23,26.5,26.68,26.1,26.56,396435,0
2014-12-24,26.52,26.81,26.51,26.6,105732,0
2014-12-26,26.74,27.06,26.59,27,203832,0
2014-12-29,27,27.15,26.56,26.6,260749,0
2014-12-30,26.41,26.8,26.19,26.43,161589,0
2014-12-31,26.6,26.97,26.31,26.34,242676,0
2015-01-02,26.5,26.76,25.68,25.88,283056,0
2015-01-05,25.73,26.49,25.71,26.29,299021,0
2015-01-06,26.32,26.65,26.02,26.35,527363,0
2015-01-07,26.72,27.35,26.58,27.04,546179,0
2015-01-08,27.2,27.455,26.95,27.39,336938,0
2015-01-09,27.5,27.7,27.11,27.52,442618,0
2015-01-12,27.44,27.53,26.73,26.8,232852,0
2015-01-13,26.87,27.43,26.37,26.63,260570,0
2015-01-14,26.62,26.66,26.12,26.495,170039,0
2015-01-15,26.59,26.806,25.76,25.98,220948,0
2015-01-16,25.67,26.77,25.55,26.72,226388,0
2015-01-20,26.8,27.04,26.19,26.64,228509,0
2015-01-21,26.504,26.71,26.27,26.53,215627,0
2015-01-22,26.55,26.84,26.145,26.63,631655,0
2015-01-23,26.56,26.79,26.31,26.42,168865,0
2015-01-26,26.43,27.02,26.01,26.97,285586,0
2015-01-27,26.73,27.12,26.297,26.98,182964,0
2015-01-28,27.688,27.688,26.18,26.34,236974,0
2015-01-29,26.46,26.744,25.85,26.32,221849,0
2015-01-30,26.18,26.34,25.41,25.52,327581,0
2015-02-02,25.63,25.78,25.12,25.755,211844,0
2015-02-03,25.96,26.97,25.74,26.85,426626,0
2015-02-04,26.81,26.81,26.15,26.2,220451,0
2015-02-05,26.37,27.02,26.21,26.93,186906,0
2015-02-06,26.96,27.41,26.83,27.03,181851,0
2015-02-09,27,27.11,26.64,26.67,236015,0
2015-02-10,26.89,27.27,26.78,27.09,221303,0
2015-02-11,26.74,27.33,26.74,27.1,234143,0
2015-02-12,27.27,27.71,27.1,27.59,341335,0
2015-02-13,27.63,27.87,27.19,27.38,577214,0
2015-02-17,26.99,27.51,26.81,27.37,375287,0
2015-02-18,27.99,30.135,27.82,29.57,1101425,0
2015-02-19,29.37,29.84,29.08,29.4,573516,0
2015-02-20,29.43,30.03,28.7,29.9,425542,0
2015-02-23,29.82,30.52,29.39,30.5,512269,0
2015-02-24,30.34,31.38,30.28,30.87,421536,0
2015-02-25,30.21,30.794,29.71,30.05,498004,0
2015-02-26,29.85,30.21,29.311,29.9,432354,0
2015-02-27,28.74,29.73,28.61,29.47,590669,0
2015-03-02,29.76,30.78,29.5,30.66,472300,0
2015-03-03,30.61,30.65,30.08,30.17,245300,0
2015-03-04,29.8,30.76,29.77,30.44,206700,0
2015-03-05,30.52,31.3,30.35,31.12,357500,0
2015-03-06,30.76,31.32,30.14,30.22,378900,0
2015-03-09,30.32,30.67,30.07,30.61,237800,0
2015-03-10,30.22,30.76,29.92,30.51,288700,0
2015-03-11,30.53,30.8,30.24,30.65,352300,0
2015-03-12,30.32,31.09,30.32,30.92,220000,0
2015-03-13,31,31.03,30.47,30.87,226400,0
2015-03-16,31.14,31.74,31.07,31.66,386900,0
2015-03-17,31.6,32.33,31.26,32.16,496800,0
2015-03-18,32,32.15,31.21,31.64,303200,0
2015-03-19,31.41,31.77,31.03,31.56,257200,0
2015-03-20,31.81,31.83,30.98,31.01,421200,0
2015-03-23,30.94,31.48,30.74,31.31,179700,0
2015-03-24,31.24,31.5,30.07,31.08,322200,0
2015-03-25,31.28,31.43,30.68,30.8,288300,0
2015-03-26,30.63,31.48,30.5,31.42,264800,0
2015-03-27,31.45,31.91,31.28,31.84,167900,0
2015-03-30,31.94,33.16,31.92,32.76,548600,0
2015-03-31,32.67,33.08,32.33,32.98,373102,0
2015-04-01,32.81,33.11,32.33,33.07,515500,0
2015-04-02,33.01,33.55,33,33.45,401500,0
2015-04-06,33.34,34.13,33.12,33.88,667200,0
2015-04-07,33.96,34.06,33.6,33.84,357816,0
2015-04-08,33.84,35.02,33.81,34.59,652700,0
2015-04-09,34.67,35,34.52,34.92,554812,0
2015-04-10,34.93,35.09,34.77,34.97,276500,0
2015-04-13,35,35.11,34.77,34.86,231100,0
2015-04-14,35.08,35.13,34.54,34.73,350800,0
2015-04-15,34.78,34.974,34.66,34.77,320523,0
2015-04-16,34.77,34.79,34.33,34.46,300809,0
2015-04-17,34.08,34.54,34.02,34.14,271700,0
2015-04-20,34.33,34.97,34.26,34.71,191779,0
2015-04-21,34.75,34.82,34.29,34.53,284077,0
2015-04-22,34.86,35.15,34.3,34.96,230438,0
2015-04-23,35,35.15,34.72,34.9,148900,0
2015-04-24,34.81,35.09,34.7,34.83,159809,0
2015-04-27,34.94,35.39,34.41,34.53,243000,0
2015-04-28,34.85,34.98,33.98,34.86,189708,0
2015-04-29,34.57,34.94,34.03,34.25,630700,0
2015-04-30,34.15,34.37,33.4,33.76,486700,0
2015-05-01,33.77,34.43,33.53,34.17,339100,0
2015-05-04,34.25,34.71,34.22,34.6,458800,0
2015-05-05,34.48,34.92,34.31,34.58,453900,0
2015-05-06,34.51,34.71,33.74,33.97,1044685,0
2015-05-07,35.85,35.85,34.26,34.94,985283,0
2015-05-08,35.29,35.4,34.35,34.71,487400,0
2015-05-11,34.36,35,34.36,34.57,388800,0
2015-05-12,34.3,34.73,33.925,34.49,270090,0
2015-05-13,34.54,34.73,34.15,34.51,255700,0
2015-05-14,34.42,34.71,34.13,34.63,428600,0
2015-05-15,34.68,34.92,34.55,34.63,227438,0
2015-05-18,34.63,35.2,34.48,35.155,290405,0
2015-05-19,35.5,36.24,35.03,36.13,391003,0
2015-05-20,35.82,36.03,35.31,35.73,297500,0
2015-05-21,35.67,35.84,35.39,35.52,177700,0
2015-05-22,35.58,36.15,35.38,35.59,156900,0
2015-05-26,35.5,35.67,35.24,35.45,267343,0
2015-05-27,35.56,36.07,35.23,35.86,164600,0
2015-05-28,35.68,36.06,35.435,35.48,236948,0
2015-05-29,35.52,35.78,34.97,35.1,292200,0
2015-06-01,35.19,35.93,34.9,35.53,246618,0
2015-06-02,35.37,35.98,35.18,35.83,157524,0
2015-06-03,35.9,36.65,35.86,36.62,251300,0
2015-06-04,36.39,36.58,35.84,36.03,227800,0
2015-06-05,35.75,36.46,35.38,36.34,178000,0
2015-06-08,36.15,36.79,36.15,36.2,166000,0
2015-06-09,36.28,36.38,35.77,36.1,113536,0
2015-06-10,36.37,36.9,36.07,36.5,186671,0
2015-06-11,36.41,36.8,36.22,36.71,206653,0
2015-06-12,38,39.35,37.71,38.84,1213800,0
2015-06-15,37.8,38.93,37.31,38.76,376300,0
2015-06-16,38.87,39.12,38.06,38.8,369400,0
2015-06-17,38.8,39.22,38.67,38.92,293000,0
2015-06-18,38.79,39.49,38.79,39.05,428800,0
2015-06-19,39.22,39.22,38.74,38.89,435200,0
2015-06-22,39.18,39.75,39.02,39.67,310700,0
2015-06-23,39.69,39.761,39.47,39.66,186970,0
2015-06-24,39.52,39.73,39.11,39.21,184000,0
2015-06-25,39.43,39.91,39.34,39.73,222300,0
2015-06-26,39.9,39.9,39.37,39.46,653300,0
2015-06-29,39.15,39.75,38.45,38.55,490700,0
2015-06-30,38.71,39.13,38.21,38.74,270551,0
2015-07-01,38.98,39.25,38.4,38.77,420500,0
2015-07-02,38.87,39.02,38.16,38.61,191300,0
2015-07-06,38.7,38.83,38.22,38.48,252300,0
2015-07-07,38.61,38.64,37.72,38.57,255400,0
2015-07-08,38.25,38.52,37.84,38.08,367300,0
2015-07-09,38.54,38.96,38.13,38.19,221500,0
2015-07-10,38.51,38.85,38.12,38.5,284100,0
2015-07-13,38.64,39.1,38.64,38.99,194000,0
2015-07-14,39.02,39.33,38.88,38.99,200812,0
2015-07-15,39.16,39.21,38.6,38.67,123496,0
2015-07-16,38.21,38.65,38.17,38.37,448300,0
2015-07-17,38.16,39.3,38.16,39.23,251000,0
2015-07-20,39.24,39.59,38.6,38.68,173900,0
2015-07-21,40,41.41,39.89,41.33,1474600,0
2015-07-22,41.36,42.48,40.78,42.45,648900,0
2015-07-23,42.44,42.44,41.69,42,326800,0
2015-07-24,41.83,42.07,41.47,41.98,322600,0
2015-07-27,41.93,42.11,40.98,41.09,259100,0
2015-07-28,41.22,41.23,40.3,40.67,370700,0
2015-07-29,40.74,41.11,40.4,40.91,354800,0
2015-07-30,40.75,41.85,40.46,41.69,314300,0
2015-07-31,41.69,42.11,41.61,41.68,203400,0
2015-08-03,41.16,41.72,40.55,41.05,269943,0
2015-08-04,41.16,42.25,41.05,41.78,312600,0
2015-08-05,42.5,46,42.43,43.61,1257400,0
2015-08-06,43.81,44,42.21,42.34,491472,0
2015-08-07,42.34,42.36,41.08,41.44,501100,0
2015-08-10,41.5,42.04,40.85,40.94,630200,0
2015-08-11,40.81,42.3,40.75,42.27,361665,0
2015-08-12,42.07,43.08,41.5,42.61,283700,0
2015-08-13,42.59,43.1,42.15,42.42,221700,0
2015-08-14,42.42,42.81,42.3,42.7,264800,0
2015-08-17,42.68,43.54,42.31,43.51,302900,0
2015-08-18,43.63,44.29,43.31,43.58,484100,0
2015-08-19,43.44,43.54,42.75,43.18,316100,0
2015-08-20,42.84,42.86,41.97,41.99,206000,0
2015-08-21,41.3,42.05,40.91,41.53,330700,0
2015-08-24,39.7,40.85,35.33,39.56,425123,0
2015-08-25,40.88,40.88,39.53,39.54,307000,0
2015-08-26,40.21,40.92,38.91,40.85,678200,0
2015-08-27,41.33,42.53,41.03,42.14,481400,0
2015-08-28,41.84,42.36,41.35,41.51,313500,0
2015-08-31,41.36,42.06,40.16,40.63,571400,0
2015-09-01,40.13,40.25,39.25,39.64,519900,0
2015-09-02,39.98,40.44,39.39,40.16,307400,0
2015-09-03,40.21,40.78,39.85,40.06,326600,0
2015-09-04,39.61,40.22,39.41,39.67,408200,0
2015-09-08,40.13,41,39.83,40.97,314200,0
2015-09-09,41.4,41.61,40.62,40.75,323900,0
2015-09-10,40.78,41.6,40.65,41.12,219758,0
2015-09-11,40.85,42.21,40.46,41.64,483700,0
2015-09-14,41.64,42.2,41.4,41.79,372000,0
2015-09-15,41.77,42.24,41.54,41.74,379535,0
2015-09-16,41.88,42.5,41.78,42.32,362500,0
2015-09-17,42.2,43.06,42.19,42.46,404266,0
2015-09-18,41.93,42.75,41.93,42.45,1024100,0
2015-09-21,42.63,43.61,42.54,43.14,682200,0
2015-09-22,42.87,43.21,42.45,42.67,333200,0
2015-09-23,42.88,42.88,42.39,42.63,203162,0
2015-09-24,42.22,42.55,41.88,42.54,332425,0
2015-09-25,42.74,42.74,40.08,40.18,505000,0
2015-09-28,40.21,40.67,37.15,37.9,560185,0
2015-09-29,37.84,38.58,37.34,37.61,378100,0
2015-09-30,37.86,38.7,37.86,38.56,335400,0
2015-10-01,38.48,39.22,37.84,39.07,398300,0
2015-10-02,38.75,39.29,37.81,39.26,256500,0
2015-10-05,39.5,39.89,38.99,39.78,249473,0
2015-10-06,39.81,39.81,38.3,38.58,241900,0
2015-10-07,38.65,39.02,37.97,38.88,267000,0
2015-10-08,38.93,39.46,38.74,39.36,291700,0
2015-10-09,39.48,40.19,39.11,39.58,211400,0
2015-10-12,39.64,40.32,39.09,40.14,183186,0
2015-10-13,40.02,40.4,39.67,39.77,299000,0
2015-10-14,39.75,40.08,38.8,38.96,253600,0
2015-10-15,39.01,40.41,39.01,40.39,253900,0
2015-10-16,40.54,41.12,40.38,41,146200,0
2015-10-19,40.65,41.5,40.65,40.84,261919,0
2015-10-20,41.15,41.7,40.74,41.4,199400,0
2015-10-21,41.7,41.7,39.78,40.7,272300,0
2015-10-22,40.86,40.86,37.4,38.36,437300,0
2015-10-23,38.89,38.99,38.36,38.45,529600,0
2015-10-26,38.3,38.7,38.05,38.12,508200,0
2015-10-27,38.13,38.85,38.13,38.55,393000,0
2015-10-28,38.55,40.07,38.4,40.07,313100,0
2015-10-29,39.89,40.66,39.65,39.72,251100,0
2015-10-30,39.7,40.14,39.51,39.68,218400,0
2015-11-02,39.83,41.32,39.086,41.16,338340,0
2015-11-03,41.09,41.7,40.63,41.46,301600,0
2015-11-04,41.66,41.75,41.2,41.45,258110,0
2015-11-05,41.38,41.75,41.03,41.48,326200,0
2015-11-06,42,43.76,40.87,43.12,725000,0
2015-11-09,43,43.1,42.61,42.75,414857,0
2015-11-10,42.75,43.38,42.41,43.11,325100,0
2015-11-11,43.15,43.15,42.18,42.33,178200,0
2015-11-12,42.18,42.37,41.34,41.39,248100,0
2015-11-13,41.12,41.7,40.62,41.14,237700,0
2015-11-16,41.08,41.82,40.92,41.6,246200,0
2015-11-17,41.11,42.51,41.11,42.06,257600,0
2015-11-18,42.48,42.88,41.94,42.86,198300,0
2015-11-19,42.87,42.88,41.31,41.48,222400,0
2015-11-20,41.81,42.18,41.54,41.72,213000,0
2015-11-23,41.65,42.12,40.01,41.9,345300,0
2015-11-24,41.74,42.1,41.46,41.93,313600,0
2015-11-25,41.93,42.44,41.26,42.23,204100,0
2015-11-27,42.29,43,42.08,42.48,165800,0
2015-11-30,42.89,42.89,41.45,41.48,287800,0
2015-12-01,41.83,41.94,41.22,41.7,315509,0
2015-12-02,41.81,42.19,41.39,41.43,293200,0
2015-12-03,41.39,41.79,40.07,40.35,230778,0
2015-12-04,40.52,41.36,40.21,41.07,328000,0
2015-12-07,41.06,41.1,40.4,40.54,318400,0
2015-12-08,40.19,41.68,40.05,41.58,407858,0
2015-12-09,41.33,41.86,40.55,40.65,468800,0
2015-12-10,40.65,41.38,40.43,40.99,386000,0
2015-12-11,40.32,40.67,40.05,40.44,281500,0
2015-12-14,40.6,40.95,40.005,40.54,260262,0
2015-12-15,40.89,41.1,40.41,40.94,393000,0
2015-12-16,41.44,41.72,40.74,41.35,307900,0
2015-12-17,41.27,41.98,41.03,41.8,368500,0
2015-12-18,41.56,41.85,40.99,41.43,1176000,0
2015-12-21,41.64,41.94,39.4,39.48,615000,0
2015-12-22,39.83,40.66,39.36,40.45,420396,0
2015-12-23,40.96,41.09,40.47,40.88,305000,0
2015-12-24,41.04,42.07,41.04,41.78,233847,0
2015-12-28,41.64,42.01,41.28,41.6,216826,0
2015-12-29,41.91,42.74,41.67,42.28,376610,0
2015-12-30,42.39,42.83,42.29,42.32,136601,0
2015-12-31,42.1,42.16,41.44,41.51,349045,0
2016-01-04,40.9,40.9,39.03,39.19,545327,0
2016-01-05,39.31,40.28,38.69,39.26,380179,0
2016-01-06,36.99,38.79,36.7,38.28,809887,0
2016-01-07,37.57,38.05,36.5,37.92,487793,0
2016-01-08,38.15,38.56,36.07,36.15,934987,0
2016-01-11,36.53,36.55,34.9,35.31,497482,0
2016-01-12,35.82,36.23,35.2,35.68,307124,0
2016-01-13,36,36.74,35.54,35.71,522411,0
2016-01-14,36.07,37.525,35.39,37.35,481733,0
2016-01-15,36.4,36.94,35.668,36.67,412931,0
2016-01-19,37.11,37.78,36.58,36.97,379800,0
2016-01-20,36.42,37.75,35.91,37.3,258740,0
2016-01-21,37.39,37.73,36.49,36.53,237982,0
2016-01-22,37.12,37.58,36.71,37.19,193373,0
2016-01-25,37.11,37.56,36.8,36.88,191770,0
2016-01-26,37.16,37.235,36.56,37.04,156133,0
2016-01-27,37.03,37.09,36.125,36.25,172203,0
2016-01-28,36.56,36.86,35.15,35.58,208612,0
2016-01-29,35.58,36.79,35.58,36.74,176100,0
2016-02-01,36.65,37.67,36.53,36.66,274238,0
2016-02-02,36.26,37.53,36.1,37.38,351006,0
2016-02-03,37.75,37.9,36.58,37.19,438020,0
2016-02-04,37.09,37.36,36.27,36.77,204750,0
2016-02-05,36.51,37.32,35.14,35.19,203062,0
2016-02-08,34.89,35.31,34.32,35.12,345107,0
2016-02-09,34.72,35.6,34.5201,35.22,174553,0
2016-02-10,35.5,36.39,35.28,35.36,171677,0
2016-02-11,34.77,35.38,34.7,35.17,170413,0
2016-02-12,35.79,35.94,34.76,35.41,191278,0
2016-02-16,36,36.86,35.81,36.47,179222,0
2016-02-17,36.86,37.42,36.5501,36.77,231387,0
2016-02-18,36.83,37.67,36.69,37.22,192295,0
2016-02-19,37,37.18,36.41,36.66,280211,0
2016-02-22,36.96,37.19,35.15,35.48,510567,0
2016-02-23,35.23,36.07,34.67,35.46,598590,0
2016-02-24,35,38.35,33.03,37.5,1353371,0
2016-02-25,37.35,38.65,36.38,38.55,313718,0
2016-02-26,39.48,39.48,38.7,38.75,261567,0
2016-02-29,38.66,38.74,37.81,37.84,227500,0
2016-03-01,38.27,38.63,37.7,38.26,220732,0
2016-03-02,38.27,38.27,37.57,38.01,274567,0
2016-03-03,38.08,38.24,37.485,38.18,207570,0
2016-03-04,38.07,38.59,37.86,38.38,182096,0
2016-03-07,38.3,39.01,38.13,38.5,212975,0
2016-03-08,38.4,39.04,38.075,38.12,189424,0
2016-03-09,38.31,38.31,37.61,37.88,102525,0
2016-03-10,38.05,38.05,37.16,37.52,175284,0
2016-03-11,37.92,38.76,37.57,38.73,191528,0
2016-03-14,38.72,39.53,37.295,39.27,359361,0
2016-03-15,39.16,39.63,38.8,38.98,383997,0
2016-03-16,38.96,39.51,38.68,39.09,364895,0
2016-03-17,38.94,39.09,37.91,38.66,246417,0
2016-03-18,38.84,40.23,38.17,39.84,654863,0
2016-03-21,39.81,40.21,39.421,40.02,360902,0
2016-03-22,39.93,40.23,39.88,39.96,294672,0
2016-03-23,39.95,40.17,39.78,39.83,393398,0
2016-03-24,39.67,39.87,39.235,39.58,295521,0
2016-03-28,39.67,40.27,39.53,40.01,138541,0
2016-03-29,40,41.07,39.95,40.82,280994,0
2016-03-30,41.04,41.255,39.85,40.8,177555,0
2016-03-31,40.68,41.93,40.47,41.84,324719,0
2016-04-01,41.65,42.9,41.38,42.47,255637,0
2016-04-04,42.41,43.37,42.1,42.5,349998,0
2016-04-05,42.11,42.29,41.31,41.61,191369,0
2016-04-06,41.77,42.35,41.62,42.31,225302,0
2016-04-07,42.18,42.39,41.7801,42.36,302579,0
2016-04-08,42.64,42.64,41.64,41.81,133118,0
2016-04-11,41.98,42.46,41.738,41.84,121139,0
2016-04-12,41.96,42.14,41.19,41.86,158672,0
2016-04-13,42.06,42.85,41.83,42.78,265451,0
2016-04-14,42.78,42.93,42.52,42.69,122720,0
2016-04-15,42.52,42.99,42.21,42.92,137617,0
2016-04-18,42.73,43.49,42.73,43.38,157854,0
2016-04-19,43.5,43.5,42.55,42.92,198170,0
2016-04-20,42.98,43.28,41.9026,43.09,160191,0
2016-04-21,43.2,43.47,42.74,43.06,85294,0
2016-04-22,43.1,43.52,42.77,43.33,242874,0
2016-04-25,43.25,43.45,42.92,43.14,205191,0
2016-04-26,43.19,43.6,42.53,43.42,210777,0
2016-04-27,43.55,44.73,42.63,44.64,365352,0
2016-04-28,44.25,45.08,42.33,42.52,412761,0
2016-04-29,42.56,43.57,41.83,43.34,371115,0
2016-05-02,43.43,43.51,42.43,42.8,219831,0
2016-05-03,42.62,43.37,42.02,42.49,185168,0
2016-05-04,42.39,42.78,42.01,42.44,275235,0
2016-05-05,45,48.1,44.77,45.75,1363565,0
2016-05-06,45.54,46.12,45.03,46.07,384618,0
2016-05-09,46.29,47.25,45.965,46.63,324690,0
2016-05-10,46.51,46.6912,45.96,46.4,248497,0
2016-05-11,46.49,47.25,46.03,46.29,299295,0
2016-05-12,46.52,46.79,45.74,46.46,294783,0
2016-05-13,46.5,46.98,46.08,46.87,269410,0
2016-05-16,46.9,48.2,46.9,47.8,313268,0
2016-05-17,47.93,48.5,47.28,47.69,387518,0
2016-05-18,47.52,48.87,47.3,48.51,287536,0
2016-05-19,48.46,48.74,47.91,48.3,235274,0
2016-05-20,48.61,48.84,48.38,48.63,341354,0
2016-05-23,48.7,48.7,47.95,48.03,307306,0
2016-05-24,48.4,49.68,48.295,49.57,474539,0
2016-05-25,49.58,49.94,49.26,49.35,305087,0
2016-05-26,49.47,49.625,48.94,49.03,205124,0
2016-05-27,49.2,49.72,48.3601,49.66,187973,0
2016-05-31,49.7,49.84,49.16,49.76,210863,0
2016-06-01,49.66,50.41,49.5,50.02,488873,0
2016-06-02,50.06,50.3,49.58,50.1,406667,0
2016-06-03,50,50.02,49.41,49.94,448477,0
2016-06-06,49.83,50.06,49.66,49.87,935527,0
2016-06-07,49.92,51.8,49.82,51.57,578094,0
2016-06-08,51.47,52.73,51.2,52.14,440694,0
2016-06-09,52.33,53.55,52.23,52.42,441586,0
2016-06-10,52,52.49,51.85,52.1,493337,0
2016-06-13,52.13,52.2,50.29,51.66,278964,0
2016-06-14,51.4,51.72,51.11,51.54,216918,0
2016-06-15,51.91,51.91,51.35,51.4,259251,0
2016-06-16,51.03,51.59,50.76,51.52,181627,0
2016-06-17,51.5,51.5,50.24,50.5,358980,0
2016-06-20,50.95,51.77,50.95,51.44,183323,0
2016-06-21,51.33,51.85,51.12,51.69,244857,0
2016-06-22,51.72,51.95,51.23,51.69,210896,0
2016-06-23,51.95,52.45,51.1816,52.38,124913,0
2016-06-24,48.29,51.78,48.07,50.95,485709,0
2016-06-27,50.7,50.91,49.65,50.17,202664,0
2016-06-28,50.35,51.045,50.35,50.6,214139,0
2016-06-29,51.21,51.61,51.06,51.56,287013,0
2016-06-30,51.72,52.53,51.5258,52.515,259849,0
2016-07-01,52.76,53.33,52.3,52.47,263518,0
2016-07-05,51.85,52.5,51.33,51.93,308816,0
2016-07-06,51.84,52.15,51.75,51.85,441583,0
2016-07-07,52.13,52.3352,51.69,51.99,285702,0
2016-07-08,52.12,52.67,52.07,52.33,613325,0
2016-07-11,52.41,52.6889,52,52.44,439480,0
2016-07-12,52.61,52.92,52.2,52.52,298080,0
2016-07-13,52.7,53.07,52.42,52.67,259355,0
2016-07-14,53.15,53.77,52.61,52.64,179096,0
2016-07-15,52.96,53.03,52.34,52.47,131152,0
2016-07-18,52.78,53.19,52.625,52.63,157433,0
2016-07-19,52.69,52.945,52.62,52.91,151656,0
2016-07-20,53.17,53.97,52.98,52.98,372555,0
2016-07-21,53.05,53.94,52.1,52.42,210006,0
2016-07-22,52.28,52.28,51.62,51.8,237054,0
2016-07-25,51.93,52.28,51.1,51.5,263855,0
2016-07-26,51.53,52.06,51.47,52.06,201033,0
2016-07-27,52.27,52.449,51.67,52.23,170796,0
2016-07-28,52.31,53.09,52.31,52.58,160125,0
2016-07-29,52.37,53.22,52.042,52.97,254021,0
2016-08-01,53.07,53.66,52.86,52.93,241890,0
2016-08-02,53.16,53.16,52.44,52.54,186333,0
2016-08-03,52.55,53.31,52.16,53.18,485576,0
2016-08-04,55,59.18,54.97,57.43,1128141,0
2016-08-05,57.86,58.34,55.7,55.98,506953,0
2016-08-08,56.15,56.25,55.69,55.72,211124,0
2016-08-09,55.81,57.55,55.81,57.32,398575,0
2016-08-10,57.26,57.98,57.26,57.63,396327,0
2016-08-11,57.88,58.44,57.68,58.12,361421,0
2016-08-12,58.11,58.61,57.73,58.24,332203,0
2016-08-15,58.52,59.72,58.47,59.03,451409,0
2016-08-16,59,59,58.36,58.79,228626,0
2016-08-17,58.61,58.88,57.8001,57.99,244522,0
2016-08-18,58.14,58.66,58,58.3,274262,0
2016-08-19,58,58.21,57.781,58.01,226158,0
2016-08-22,57.82,58.7,57.52,58.31,259128,0
2016-08-23,58.23,58.89,58.23,58.64,266561,0
2016-08-24,58.46,58.76,57.9,58.01,239788,0
2016-08-25,57.91,58.36,57.37,57.88,400696,0
2016-08-26,57.78,59.08,57.72,58.97,449789,0
2016-08-29,59.26,59.715,58.6275,59.65,366037,0
2016-08-30,59.45,59.75,58.94,59,194980,0
2016-08-31,59.17,59.32,58.713,59.14,324974,0
2016-09-01,59.35,59.5,58.63,59.43,206361,0
2016-09-02,59.5,59.9,59.13,59.9,221022,0
2016-09-06,60,60,59.28,59.54,218620,0
2016-09-07,59.73,60.02,59.5,59.95,332362,0
2016-09-08,59.8,59.95,59.28,59.31,208897,0
2016-09-09,58.94,58.94,57.52,57.54,247579,0
2016-09-12,57.11,58.41,56.7944,58.4,231521,0
2016-09-13,58.42,58.46,57,57.3,133831,0
2016-09-14,57.57,57.98,57.3,57.38,137111,0
2016-09-15,57.09,58.66,57.09,58.62,147290,0
2016-09-16,58.83,59.62,58.59,59.34,503963,0
2016-09-19,59.75,60.0489,59.39,59.86,258092,0
2016-09-20,60.22,60.46,59.25,59.31,156924,0
2016-09-21,59.61,59.9,58.87,59.85,108763,0
2016-09-22,59.93,60.52,59.81,60.32,247571,0
2016-09-23,60.2,60.27,59.6,59.76,175887,0
2016-09-26,59.65,59.73,59.06,59.16,134204,0
2016-09-27,59.31,60.05,58.88,59.63,168714,0
2016-09-28,59.64,59.84,59.27,59.82,100492,0
2016-09-29,59.66,59.66,58.22,58.58,262160,0
2016-09-30,58.89,59.8,58.55,59.49,208318,0
2016-10-03,59.16,60.04,58.73,60,266537,0
2016-10-04,60.01,60.24,58.96,59.24,160569,0
2016-10-05,59.21,59.89,59.09,59.67,110517,0
2016-10-06,59.93,60.21,59.19,59.85,323646,0
2016-10-07,59.87,60.2,59.52,59.97,198983,0
2016-10-10,60,60.81,59.93,60.36,502602,0
2016-10-11,60.27,60.27,58.295,58.66,242963,0
2016-10-12,58.82,59.28,57.99,58.92,203219,0
2016-10-13,58.53,58.94,58.085,58.44,74019,0
2016-10-14,58.76,58.92,58.19,58.44,109630,0
2016-10-17,58.23,59.09,58.23,58.89,191288,0
2016-10-18,59.62,59.7,59.05,59.08,232468,0
2016-10-19,59.32,59.36,58.63,59.09,137490,0
2016-10-20,58.89,59.41,58.6062,59.25,172501,0
2016-10-21,58.88,59.385,58.5,58.96,133739,0
2016-10-24,58.97,59.95,58.97,59.57,246438,0
2016-10-25,59.57,59.806,58.39,58.58,279994,0
2016-10-26,58.43,58.64,55.91,56.47,655453,0
2016-10-27,56.61,56.915,56.01,56.13,412056,0
2016-10-28,55.9,57.16,55.571,56.28,351432,0
2016-10-31,56.15,56.15,54.68,55,708293,0
2016-11-01,55,55.45,53.83,54.61,593643,0
2016-11-02,54.48,54.7316,53.78,54.35,583308,0
2016-11-03,59.25,59.25,56.87,57.6,796098,0
2016-11-04,57.92,58.66,57.07,57.18,403505,0
2016-11-07,58.35,60.64,57.31,60.47,762942,0
2016-11-08,59.71,60.89,59.18,60.4,221000,0
2016-11-09,60.2,61.18,59.26,61.03,337831,0
2016-11-10,61.89,61.99,60.2943,60.98,303591,0
2016-11-11,61.22,62,60.69,61.17,315832,0
2016-11-14,61.25,61.96,60.14,60.41,543943,0
2016-11-15,60.56,61.71,60.035,61.28,335872,0
2016-11-16,61.28,61.93,61.161,61.66,273852,0
2016-11-17,62,62.15,61.64,61.7,637903,0
2016-11-18,61.91,62,61.22,61.91,325346,0
2016-11-21,61.97,62.2489,61.48,61.98,463247,0
2016-11-22,62,62,60.99,61.78,377703,0
2016-11-23,61.79,62.29,61.395,62.09,204609,0
2016-11-25,62.1,62.62,61.99,62.6,124535,0
2016-11-28,62.34,62.6,61.6288,61.77,235529,0
2016-11-29,61.99,62.49,61.87,62.14,294825,0
2016-11-30,62.24,62.41,61.58,61.87,397564,0
2016-12-01,61.94,62.245,60.62,61.13,386852,0
2016-12-02,61.04,61.6,60.88,61.31,301782,0
2016-12-05,61.56,62.21,61.505,62.13,301566,0
2016-12-06,62.2,63,60.3113,62.98,271717,0
2016-12-07,62.77,63.45,62.1675,63.28,282239,0
2016-12-08,63.08,64.47,62.96,63.74,266366,0
2016-12-09,64.06,64.71,63.71,64.69,265661,0
2016-12-12,64.76,65.24,64.12,64.8,243448,0
2016-12-13,64.86,65.35,64.32,65.14,383258,0
2016-12-14,65.31,65.775,64.8,65.18,219880,0
2016-12-15,65.42,65.81,64.286,65.69,298982,0
2016-12-16,65.59,67,65.1601,66.55,813225,0
2016-12-19,67.79,67.95,66.343,66.53,618716,0
2016-12-20,67.21,67.24,66.55,67.2,386193,0
2016-12-21,67.42,68.02,66.8965,67.54,352451,0
2016-12-22,67.93,67.97,67.09,67.16,239871,0
2016-12-23,67.25,67.54,66.87,67.5,220515,0
2016-12-27,68.11,68.88,67.75,67.85,330034,0
2016-12-28,67.85,68.09,66.85,67.07,204190,0
2016-12-29,67.36,67.89,67.17,67.45,179388,0
2016-12-30,67.89,67.924,66.905,67.4,204775,0
2017-01-03,68.26,68.26,66.79,67.4,403604,0
2017-01-04,67.41,67.925,67.29,67.72,430980,0
2017-01-05,67.85,67.99,67.5,67.52,379587,0
2017-01-06,67.53,68.3,67.25,67.83,453498,0
2017-01-09,68.26,68.97,67.85,68.81,345781,0
2017-01-10,68.94,70.77,68.87,70.64,586443,0
2017-01-11,70.86,71.065,69.57,70.46,420894,0
2017-01-12,70.4,71.34,69.7,71.29,406160,0
2017-01-13,71.69,72.13,71.03,71.52,496797,0
2017-01-17,71.97,71.97,70.6601,71.57,361843,0
2017-01-18,71.82,72.2,71.5,72.19,349664,0
2017-01-19,72.36,72.5,71.28,71.78,344499,0
2017-01-20,72.11,72.5,71,71.53,395628,0
2017-01-23,71.52,72.015,71.01,71.35,302505,0
2017-01-24,71.47,71.88,70.48,71.68,326455,0
2017-01-25,71.71,72.5,71.28,72.3,395383,0
2017-01-26,72.21,72.26,71.65,72.11,336065,0
2017-01-27,72.11,72.89,72.11,72.58,199195,0
2017-01-30,72.5,72.5,71.15,71.78,271496,0
2017-01-31,71.82,73.72,71.55,73.58,480573,0
2017-02-01,74,74.82,73.62,73.97,426415,0
2017-02-02,74.14,74.6,73.7,74.49,378469,0
2017-02-03,74.64,75.2,74.32,75.08,374996,0
2017-02-06,75.22,75.67,74.66,75.41,386455,0
2017-02-07,75.67,76.25,75.38,76.19,392219,0
2017-02-08,76.31,76.31,75.59,75.65,466182,0
2017-02-09,75.79,77.18,75.67,76.86,454235,0
2017-02-10,77.06,77.14,76.05,76.64,371820,0
2017-02-13,76,76.29,75.2301,75.69,623003,0
2017-02-14,75.39,77.169,75.06,76.99,733627,0
2017-02-15,77.47,80.62,76.05,80.02,2517944,0
2017-02-16,80.18,81.765,79.81,81.745,1255583,0
2017-02-17,81.85,84.15,81.67,84.11,1164801,0
2017-02-21,84.54,85.94,84.37,85.32,1540346,0
2017-02-22,85.35,87.65,85.3,87.05,1229888,0
2017-02-23,87.5,87.73,86.6,87.16,746931,0
2017-02-24,86.79,88.63,86.6902,88.53,644579,0
2017-02-27,89.03,90.48,88.5,90.19,1338061,0
2017-02-28,90.08,91.78,90,90.36,1224649,0
2017-03-01,91,92.93,90.9,92.78,1132900,0
2017-03-02,93,93.31,92.07,93.04,1046421,0
2017-03-03,93.05,93.49,92.24,93.28,615378,0
2017-03-06,93.28,94.18,92.5,93.575,881260,0
2017-03-07,93.43,94.725,93.04,94.32,1084283,0
2017-03-08,94.39,94.74,93.95,94.18,954590,0
2017-03-09,94,94.82,93.55,94.79,1151156,0
2017-03-10,94.91,95.65,94.7,95.37,658650,0
2017-03-13,96.1,96.68,95.18,96.28,851144,0
2017-03-14,96.23,96.48,95.3,95.81,738448,0
2017-03-15,95.83,96.5,95.06,96.47,1030564,0
2017-03-16,95.47,95.6162,91.05,92.3,1783564,0
2017-03-17,91.84,94.24,91.51,93.22,5339024,0
2017-03-20,93.4,93.73,91.68,92.63,1119243,0
2017-03-21,92.9,93.99,91.82,92.21,752549,0
2017-03-22,91.85,93.93,91.59,93.27,918794,0
2017-03-23,93.3,93.85,92.12,92.96,627307,0
2017-03-24,93.26,94,93.01,93.22,538049,0
2017-03-27,92.42,93.57,91.821,93.27,670542,0
2017-03-28,93.27,93.695,92.96,93.54,537308,0
2017-03-29,93.21,93.85,92.85,93.54,383727,0
2017-03-30,93.6,93.97,93.1753,93.72,295737,0
2017-03-31,93.39,93.545,92.74,93.26,760291,0
2017-04-03,93.39,94.95,92.73,93.15,948414,0
2017-04-04,93.24,93.83,92.86,93.62,677168,0
2017-04-05,93.93,94.7,92.88,92.97,760760,0
2017-04-06,92.99,93.24,92.14,92.73,433747,0
2017-04-07,92.53,93.6,92.44,92.99,411151,0
2017-04-10,93.13,93.59,92.59,93.12,442213,0
2017-04-11,92.65,94.5,92.65,94.5,647212,0
2017-04-12,94.4,94.74,93.38,93.89,411075,0
2017-04-13,93.55,93.97,92.515,92.56,501115,0
2017-04-17,92.65,94.35,92.51,94.23,458870,0
2017-04-18,93.41,94.26,92.571,93.99,441255,0
2017-04-19,94.4,95.14,94.01,94.89,415112,0
2017-04-20,95.25,97.62,94.72,97.39,643164,0
2017-04-21,97.61,98.09,97.01,97.53,576281,0
2017-04-24,98.68,99.96,98.42,99.71,903835,0
2017-04-25,99.79,101,99.79,99.9,1030572,0
2017-04-26,100.19,101,99.9,101,662596,0
2017-04-27,100.98,102,100.5,101.86,504496,0
2017-04-28,101.9,102.955,101.74,102.74,718784,0
2017-05-01,102.99,104.62,102.36,104.46,913268,0
2017-05-02,104.71,104.71,102.85,103.42,926186,0
2017-05-03,103.46,103.97,101.675,103.48,819274,0
2017-05-04,101.37,101.63,86.61,88.75,3684623,0
2017-05-05,89.75,89.81,87.2501,88.41,1620188,0
2017-05-08,88.25,88.6462,85.578,85.79,1413340,0
2017-05-09,85.47,86.61,84.28,85.695,839559,0
2017-05-10,85.08,85.72,84.0301,85.43,1111621,0
2017-05-11,85.1,85.51,84.24,85.13,690371,0
2017-05-12,85.02,85.12,84.265,84.83,389484,0
2017-05-15,88.29,88.61,85.31,86.07,692622,0
2017-05-16,86.15,86.23,83.2375,85.63,1020400,0
2017-05-17,84.64,85.29,83.31,83.67,867997,0
2017-05-18,83.4,85.3,82.71,84.89,602870,0
2017-05-19,84.77,86.45,84.47,85.67,489756,0
2017-05-22,85.51,86.09,85.39,85.93,503494,0
2017-05-23,86,86.28,85.26,85.83,333825,0
2017-05-24,86.02,86.405,85.375,85.84,370733,0
2017-05-25,86.04,87.98,85.84,87.6,472976,0
2017-05-26,87.66,87.916,86.91,87.44,349263,0
2017-05-30,87.31,87.88,86.66,87.01,328701,0
2017-05-31,87.49,87.96,86.592,87.04,398733,0
2017-06-01,87.24,88.43,86.12,88.4,497992,0
2017-06-02,88.58,90.98,88.48,90.5,706178,0
2017-06-05,90.53,91.14,90.19,90.87,386717,0
2017-06-06,90.38,90.38,88.76,89.09,523826,0
2017-06-07,88.96,92.29,88.76,91.97,612939,0
2017-06-08,92.32,92.58,90.93,91.79,597042,0
2017-06-09,91.67,92.1966,88.14,88.91,745912,0
2017-06-12,88.39,89.13,85.1,89.06,568233,0
2017-06-13,89.71,91.58,89.11,90.88,418268,0
2017-06-14,91,91.6992,89.4801,90.35,309903,0
2017-06-15,89.28,90.91,88.041,90.85,307578,0
2017-06-16,89.99,91.7,89.95,91.11,639658,0
2017-06-19,91.85,93.3,91.2922,93.08,270945,0
2017-06-20,92.69,94.08,92.67,92.88,517511,0
2017-06-21,92.99,94,92.69,93.48,310503,0
2017-06-22,93.48,93.81,92.49,93.29,270470,0
2017-06-23,93.42,94.03,92.93,93.94,379116,0
2017-06-26,94,94.74,93.09,93.5,343943,0
2017-06-27,93.4,93.4,91.75,92.4,366121,0
2017-06-28,93,94.48,92.22,94.35,383470,0
2017-06-29,94.3,94.37,90,91.3,428641,0
2017-06-30,91.7,92,90.656,91.18,477280,0
2017-07-03,91.71,91.94,90.16,90.38,240637,0
2017-07-05,90.27,91.92,90.23,91.59,312173,0
2017-07-06,91.13,91.48,88.75,88.97,328007,0
2017-07-07,89.45,91.34,89.07,91.02,277839,0
2017-07-10,90.93,91.68,89.895,91.28,304095,0
2017-07-11,92,93.84,91.42,93.29,717110,0
2017-07-12,93.91,93.95,92.56,92.87,437445,0
2017-07-13,92.9,92.9,91.05,92.25,393992,0
2017-07-14,92.4,94.99,91.92,94.3,534771,0
2017-07-17,94.67,96.17,94.5,95.6,610998,0
2017-07-18,95.89,96.1744,94.68,95.14,628290,0
2017-07-19,95.75,97.23,95.21,96.07,736091,0
2017-07-20,96.22,97.65,96.02,97.27,409270,0
2017-07-21,97.78,97.79,96.01,96.19,335461,0
2017-07-24,96.42,98.5,96.42,98.36,404871,0
2017-07-25,98.36,98.89,97.32,98.77,460366,0
2017-07-26,98.83,99.5,96.7,96.86,414585,0
2017-07-27,97.22,97.35,94.51,95.53,458671,0
2017-07-28,95.31,96.77,94.5,96.36,351010,0
2017-07-31,96.69,96.7949,94.43,94.6,409827,0
2017-08-01,95.61,96.71,95.015,96.62,481191,0
2017-08-02,96.58,96.82,93.67,96.1,872947,0
2017-08-03,97.26,100,85.5,86.68,1624028,0
2017-08-04,87.14,87.67,84.28,85.29,1113084,0
2017-08-07,85.37,87.4,85.21,86.17,608264,0
2017-08-08,85.97,86.1,85.045,85.39,604395,0
2017-08-09,84.7,85.095,83.3,84.055,571484,0
2017-08-10,83.36,83.7,81.37,82.04,784845,0
2017-08-11,82.2,84.585,82.1367,83.58,604908,0
2017-08-14,86.72,86.99,84.42,85.54,664144,0
2017-08-15,85.74,85.92,84.54,85.3,377677,0
2017-08-16,85.82,86.78,85.38,86.45,425799,0
2017-08-17,86.31,87.6,86.062,87.25,724949,0
2017-08-18,86.76,87.03,85.6,85.779,497663,0
2017-08-21,85.9,86.63,85.66,86.39,302079,0
2017-08-22,86.54,87.06,86.11,86.64,476293,0
2017-08-23,86.33,86.33,84.26,84.48,469742,0
2017-08-24,84.81,85,83.78,84.22,537577,0
2017-08-25,84,84.19,81.41,81.97,833960,0
2017-08-28,82.36,82.74,81.32,81.91,995688,0
2017-08-29,81.25,82.3,81.01,82,721140,0
2017-08-30,82,83.66,81.62,83.25,614057,0
2017-08-31,83.61,84.39,82.77,84.38,479552,0
2017-09-01,84.47,85.87,84.35,85.55,418607,0
2017-09-05,85.42,86.9,85,85.32,431247,0
2017-09-06,85.34,86.39,84.01,86.19,533869,0
2017-09-07,86.2,86.73,85.76,86.08,380197,0
2017-09-08,85.99,86.727,85.44,86.14,398985,0
2017-09-11,87.48,88.25,86.435,86.86,374214,0
2017-09-12,87.04,87.58,86.43,87.2,269087,0
2017-09-13,87.01,87.35,85.29,85.56,387022,0
2017-09-14,85.55,85.64,84.9,85.36,470414,0
2017-09-15,85.51,86,84.95,85.58,930447,0
2017-09-18,85.47,86.11,85.07,85.64,345616,0
2017-09-19,85.63,86.0199,84.9,85.35,326079,0
2017-09-20,85.57,85.99,85.105,85.77,365661,0
2017-09-21,85.51,85.59,84.77,84.91,396148,0
2017-09-22,84.49,85.22,84.18,84.98,285750,0
2017-09-25,84.98,85.4475,84.29,84.73,388856,0
2017-09-26,84.78,84.87,84.01,84.36,555118,0
2017-09-27,84.6,85.88,84.6,85.63,423512,0
2017-09-28,85.73,85.74,84.87,84.91,362016,0
2017-09-29,85.15,86.72,84.94,86.56,480668,0
2017-10-02,87.23,87.86,86.64,86.89,351337,0
2017-10-03,86.8,87.08,85.03,85.45,288107,0
2017-10-04,85.45,86.63,85.225,86.6,239329,0
2017-10-05,86.68,87.19,86.15,87.13,311277,0
2017-10-06,87.1,87.48,86.86,87.13,230372,0
2017-10-09,87.15,87.31,85.93,85.94,147188,0
2017-10-10,85.89,86.15,84.95,85.08,269933,0
2017-10-11,85.08,85.53,84.9,85.16,395946,0
2017-10-12,84.96,85.835,84.79,85.51,229582,0
2017-10-13,85.22,85.44,84.95,85.01,216288,0
2017-10-16,84.93,85.74,84.58,84.97,355975,0
2017-10-17,84.91,85.8,84.7456,85.5,253803,0
2017-10-18,85.36,87.13,85.36,86.61,560879,0
2017-10-19,86.48,86.78,85.41,85.84,247492,0
2017-10-20,86.53,86.85,86.24,86.63,221487,0
2017-10-23,86.81,89.14,86.41,88.65,543399,0
2017-10-24,88.5,88.92,85.75,87.14,481378,0
2017-10-25,87,87.06,85.63,86.59,298475,0
2017-10-26,86.72,87.64,86.255,87.08,344641,0
2017-10-27,87.57,88.33,86.23,88.21,328221,0
2017-10-30,87.62,88.23,86.35,86.84,431422,0
2017-10-31,86.9,88.1,86.51,87.76,442952,0
2017-11-01,89.51,91.04,86.07,87.93,971060,0
2017-11-02,88.3,88.82,84.445,84.49,715493,0
2017-11-03,84.64,86.2,84.05,86,385985,0
2017-11-06,85.83,86.98,85.7,86.85,269453,0
2017-11-07,87.04,87.81,86.54,87.75,359504,0
2017-11-08,87.79,90.11,87.5,90.09,570887,0
2017-11-09,89.18,90.42,88.11,89.08,676402,0
2017-11-10,89.04,89.04,86.16,86.49,365065,0
