Date,Open,High,Low,Close,Volume,OpenInt
2005-09-29,12,12,12,12,0,0
2005-09-30,12.27,15.71,12.01,15.25,5356823,0
2005-10-03,15.25,15.47,14.4,14.75,730654,0
2005-10-04,15,15,14,14,536376,0
2005-10-05,14.5,14.6,14,14.21,134082,0
2005-10-06,14.14,14.5,14,14.3,114663,0
2005-10-07,14.2,14.23,14,14.11,274250,0
2005-10-10,14,14.28,14,14.1,241150,0
2005-10-11,14.06,14.28,14,14.15,155405,0
2005-10-12,14,14.13,14,14.11,322479,0
2005-10-13,14.07,14.95,14.07,14.79,75060,0
2005-10-14,14.95,15.1,14.59,14.59,135057,0
2005-10-17,14.87,14.99,14.5,14.75,17789,0
2005-10-18,14.68,15,14.55,14.9,51559,0
2005-10-19,14.95,15.74,14.75,15.5,33946,0
2005-10-20,15.32,16.22,15.3,15.45,196090,0
2005-10-21,15.41,15.79,15.31,15.31,186755,0
2005-10-24,15.31,15.62,15.26,15.44,4853,0
2005-10-25,15.45,15.83,14.9,15.6,280411,0
2005-10-26,15.45,17.29,15.45,16.8,579159,0
2005-10-27,17.39,17.64,16.8,17.45,84907,0
2005-10-28,17.31,17.5,16.84,17.45,156622,0
2005-10-31,16.98,17.28,16.47,16.93,382335,0
2005-11-01,16.85,17.45,16.54,17.29,155071,0
2005-11-02,17.15,18.87,17.15,18,212969,0
2005-11-03,18.14,18.22,17.17,17.71,83015,0
2005-11-04,18,18.25,17.83,17.83,30147,0
2005-11-07,17.79,18.55,17.69,18.16,46106,0
2005-11-08,18.2,18.44,18.16,18.2,29490,0
2005-11-09,18.93,19.5,18.3,18.4,86091,0
2005-11-10,18.5,18.5,17.62,18.4,83319,0
2005-11-11,18.4,18.5,18.01,18.4,72339,0
2005-11-14,19.14,19.14,18.7,18.83,46097,0
2005-11-15,19.36,19.36,18.95,19.09,73739,0
2005-11-16,19.32,19.74,19.02,19.25,30359,0
2005-11-17,19.45,19.7,18.75,18.96,37516,0
2005-11-18,18.88,19.26,18.47,18.73,41371,0
2005-11-21,18.95,19.49,18.65,18.7,61532,0
2005-11-22,18.73,18.73,17.22,18.41,91305,0
2005-11-23,18.23,18.63,18.2,18.51,22977,0
2005-11-25,18.23,18.4,18.02,18.23,40610,0
2005-11-28,18,18.19,17.49,18.02,105738,0
2005-11-29,17.79,19,17.79,18.42,124785,0
2005-11-30,18.35,18.35,17.55,18.16,80446,0
2005-12-01,18.23,18.46,17.85,17.94,54214,0
2005-12-02,18.1,19.1,18.09,19,65145,0
2005-12-05,19.14,19.14,18.85,19,12754,0
2005-12-06,18.79,20.89,18.46,19.8,225331,0
2005-12-07,20.25,20.52,19.63,20,190816,0
2005-12-08,20.45,20.45,20.01,20.3,192334,0
2005-12-09,20.23,20.48,20.23,20.48,77056,0
2005-12-12,20.63,21.25,20.41,20.95,246587,0
2005-12-13,20.8,20.94,20.79,20.94,67125,0
2005-12-14,21.17,21.4,20.95,21.17,105604,0
2005-12-15,21.43,22,21.33,21.95,22686,0
2005-12-16,21.47,22.26,21.47,22.26,33653,0
2005-12-19,22.26,22.45,21.81,22.35,125752,0
2005-12-20,22.35,22.42,22.17,22.3,118723,0
2005-12-21,22.3,22.83,22.3,22.37,111122,0
2005-12-22,22.54,22.61,22.21,22.33,97612,0
2005-12-23,22.33,22.46,22.17,22.35,108976,0
2005-12-27,22.47,22.47,21.58,21.91,109628,0
2005-12-28,21.9,22.05,21.08,21.86,52193,0
2005-12-29,21.59,22.42,21.31,22.22,90976,0
2005-12-30,22.44,22.77,22.23,22.75,55847,0
2006-01-03,22.75,23.52,22.36,23.09,360530,0
2006-01-04,23.15,23.29,22.82,23.17,101416,0
2006-01-05,23.2,23.43,22.78,23.11,158247,0
2006-01-06,23.48,24.11,23.48,23.78,161624,0
2006-01-09,23.84,23.84,23.11,23.36,182671,0
2006-01-10,23.45,23.94,23.14,23.84,129372,0
2006-01-11,24.05,26,23.91,25.62,352578,0
2006-01-12,25.62,25.62,24.4,24.71,343112,0
2006-01-13,24.7,25.7,24.7,25.3,167523,0
2006-01-17,25.39,26.95,25.3,26.78,69034,0
2006-01-18,26.7,27.21,26.47,26.9,196857,0
2006-01-19,27.03,28.55,26.97,27.81,190806,0
2006-01-20,28,28.45,27.85,28.2,260403,0
2006-01-23,27.97,28.59,27.97,28.05,141187,0
2006-01-24,28.05,28.21,26.21,27.2,279946,0
2006-01-25,32.2,32.38,29.9,30.02,1100851,0
2006-01-26,30,30.33,29.91,30.01,61095,0
2006-01-27,30.2,30.5,29.85,30.3,48512,0
2006-01-30,30.45,30.56,29.81,30.04,50082,0
2006-01-31,30.1,30.33,29.41,30.23,79801,0
2006-02-01,30.34,30.34,29.9,29.9,95323,0
2006-02-02,30,30.45,29.98,30.39,66500,0
2006-02-03,30.18,31.47,30.18,30.98,44477,0
2006-02-06,31,31.83,30.5,31.71,71239,0
2006-02-07,31.85,32.28,31.12,31.84,156207,0
2006-02-08,32.08,36.46,31.9,32.51,460436,0
2006-02-09,32.69,33.78,32.69,33.42,195266,0
2006-02-10,33.42,34.63,32.67,32.68,134867,0
2006-02-13,32.82,33.04,32.61,32.92,36407,0
2006-02-14,33.09,33.09,32.59,32.82,54033,0
2006-02-15,32.8,32.8,31.27,31.55,132675,0
2006-02-16,31.74,32.22,30.25,31.98,160526,0
2006-02-17,32.13,32.78,32.11,32.35,139369,0
2006-02-21,32.2,33.58,32.2,33.26,61298,0
2006-02-22,33.35,33.65,33.15,33.45,85905,0
2006-02-23,33.62,33.7,33.08,33.5,42131,0
2006-02-24,33.64,35.64,33.64,34.64,108219,0
2006-02-27,34.84,37.02,34.81,36.08,241828,0
2006-02-28,35.95,37.75,35.73,36.16,176527,0
2006-03-01,36.01,36.35,35.77,35.99,109487,0
2006-03-02,36.13,36.13,34.7,34.81,118454,0
2006-03-03,34.92,34.92,32.5,32.82,369842,0
2006-03-06,32.69,33.15,32.57,33.13,91771,0
2006-03-07,33,33.18,32.47,32.5,58925,0
2006-03-08,32.65,32.91,32.58,32.7,31224,0
2006-03-09,33.01,33.25,31.56,32,143961,0
2006-03-10,31.84,31.85,31,31.25,65200,0
2006-03-13,31.1,31.1,29.68,30.5,208338,0
2006-03-14,30.36,32.41,30.36,31.87,116406,0
2006-03-15,32.01,32.38,31.87,32.15,92836,0
2006-03-16,32.02,33.07,32.02,32.98,42514,0
2006-03-17,33.08,33.37,33.08,33.25,99799,0
2006-03-20,33.44,34.25,33.44,34.03,129970,0
2006-03-21,33.88,34.13,32.32,32.85,119201,0
2006-03-22,32.86,33.06,32.7,32.77,38088,0
2006-03-23,32.9,33,32.69,32.84,31972,0
2006-03-24,32.9,32.9,31.65,32.25,122029,0
2006-03-27,32.35,32.35,31.04,31.4,295682,0
2006-03-28,31.4,31.49,28.88,29.82,525975,0
2006-03-29,29.25,29.3,28.38,29.1,2588838,0
2006-03-30,29.21,29.82,28.62,29.75,922256,0
2006-03-31,29.75,30.01,29.3,29.85,531019,0
2006-04-03,29.85,30,29.64,29.92,286655,0
2006-04-04,29.67,29.99,29.3,29.74,166948,0
2006-04-05,29.5,29.74,29.2,29.71,401286,0
2006-04-06,29.62,30.01,29.29,30,345287,0
2006-04-07,29.75,30.1,29.75,29.99,525969,0
2006-04-10,29.86,29.95,29.69,29.7,214734,0
2006-04-11,29.68,29.95,29.49,29.67,245689,0
2006-04-12,29.65,29.76,29.65,29.7,317431,0
2006-04-13,29.71,31.25,29.71,31.25,1106138,0
2006-04-17,31.37,32.5,31.37,32.45,582371,0
2006-04-18,32.09,33.5,32.08,33,574129,0
2006-04-19,33.1,33.1,32.7,32.96,427420,0
2006-04-20,33,33,32.5,32.69,185499,0
2006-04-21,32.6,32.65,32.02,32.44,185946,0
2006-04-24,32.4,32.4,31.5,32.08,230324,0
2006-04-25,32.24,32.55,32.24,32.33,616785,0
2006-04-26,32.43,33.7,32.06,33.5,898832,0
2006-04-27,33.76,36.45,33.26,34.15,1069451,0
2006-04-28,33.9,33.9,31.51,31.98,843571,0
2006-05-01,27.57,33.32,27.55,32.49,1364873,0
2006-05-02,32.5,32.5,31.97,32,347670,0
2006-05-03,32.1,32.1,31.6,31.9,472346,0
2006-05-04,31.8,32.1,31.75,32,659562,0
2006-05-05,32.3,32.91,32.25,32.52,657750,0
2006-05-08,32.89,33.14,32.44,33.1,624375,0
2006-05-09,33.28,34.68,33.24,34.15,739256,0
2006-05-10,34.5,34.5,33.65,33.87,310323,0
2006-05-11,34,34,32.31,32.31,366453,0
2006-05-12,32.3,32.31,30.02,30.96,916685,0
2006-05-15,30.74,30.85,29.75,30.28,309833,0
2006-05-16,29.92,31.13,29.79,31,264704,0
2006-05-17,31.09,31.34,29.85,29.91,120779,0
2006-05-18,30,31.49,30,31,673233,0
2006-05-19,31.1,31.46,30.79,31,760414,0
2006-05-22,30.68,31,29.75,29.91,308145,0
2006-05-23,30,30.7,29.99,30.11,261283,0
2006-05-24,30.16,31.38,29.8,30.91,735945,0
2006-05-25,31,31.45,30.79,31.45,693169,0
2006-05-26,31.45,31.55,31.1,31.44,349664,0
2006-05-30,31,31.35,30.77,31.09,225422,0
2006-05-31,31.08,32,30.91,31.67,500676,0
2006-06-01,31.61,32.1,31.4,32.05,269739,0
2006-06-02,32.05,32.98,32.05,32.9,317707,0
2006-06-05,32.99,33.22,32.52,32.79,299543,0
2006-06-06,32.75,32.75,31.45,31.81,456481,0
2006-06-07,31.94,32.2,30.08,30.98,532796,0
2006-06-08,30.61,30.61,26.64,28.66,1606035,0
2006-06-09,28.4,29.28,27.43,27.78,459251,0
2006-06-12,27.78,27.81,26.01,26.91,537248,0
2006-06-13,26.73,27.02,25.98,26.7,599438,0
2006-06-14,26.72,28.75,26.72,28.45,496240,0
2006-06-15,28.33,30.58,28.15,30.13,656018,0
2006-06-16,30,30.35,29.53,29.97,624192,0
2006-06-19,29.97,30.55,28.34,28.43,337025,0
2006-06-20,28.75,28.95,28.16,28.55,239422,0
2006-06-21,28.5,28.7,28.12,28.31,186826,0
2006-06-22,28.31,28.69,27.75,28.25,314572,0
2006-06-23,28.15,28.64,28.15,28.32,118215,0
2006-06-26,28.42,28.63,27.04,27.33,265257,0
2006-06-27,27.44,27.72,26.84,26.91,246970,0
2006-06-28,26.82,26.9,25.8,26.14,816624,0
2006-06-29,26.15,26.96,25.95,26.94,357430,0
2006-06-30,26.92,27.58,26.05,26.74,500508,0
2006-07-03,26.86,26.86,25.45,25.98,344893,0
2006-07-05,25.68,25.97,24.8,25.07,445078,0
2006-07-06,25.16,25.76,24.08,25.63,491113,0
2006-07-07,25.37,25.54,24.77,25.03,225830,0
2006-07-10,25.06,25.08,24.43,24.61,170972,0
2006-07-11,23.5,25.63,23.49,25.46,535422,0
2006-07-12,25.5,26.86,25.43,26.1,440771,0
2006-07-13,26.1,26.1,24.26,24.75,438690,0
2006-07-14,24.85,24.85,22.28,23.4,1867576,0
2006-07-17,23.34,23.57,22.65,22.79,571101,0
2006-07-18,22.84,23.48,21.84,22.5,601334,0
2006-07-19,22.38,23.1,21.83,22.27,310682,0
2006-07-20,22.4,24,22.27,23.5,560546,0
2006-07-21,23.41,24.49,23.11,24.26,318524,0
2006-07-24,24.1,25.13,23.93,24.96,298304,0
2006-07-25,24.95,25.64,24.64,25.45,282608,0
2006-07-26,25.46,25.83,24.96,25.25,337969,0
2006-07-27,25.17,25.53,25.07,25.13,486621,0
2006-07-28,25.45,25.51,24.8,24.84,230947,0
2006-07-31,24.84,24.84,21.19,22.12,1380015,0
2006-08-01,22.87,22.95,20.62,21,1202245,0
2006-08-02,21.28,22.46,21.17,22.45,502315,0
2006-08-03,22.16,22.68,21.25,22.39,422195,0
2006-08-04,22.54,23.73,22.52,23.31,321140,0
2006-08-07,23.36,23.4,22.32,23.2,320113,0
2006-08-08,23.2,23.2,22.48,22.6,261189,0
2006-08-09,23.16,23.25,21.33,22.72,269490,0
2006-08-10,22.6,22.79,21.64,22.63,257819,0
2006-08-11,22.53,22.53,21.38,21.73,173769,0
2006-08-14,21.85,22.29,21.53,22.15,160587,0
2006-08-15,22.47,23.85,22.3,23.75,362833,0
2006-08-16,23.82,25.61,23.82,25.56,680612,0
2006-08-17,25.5,25.5,24.7,24.95,887840,0
2006-08-18,24.98,24.98,23.9,24.42,320978,0
2006-08-21,24.23,24.65,24.02,24.32,81473,0
2006-08-22,24.06,24.5,24,24.33,58494,0
2006-08-23,24.43,25.18,23.9,24.99,164984,0
2006-08-24,24.58,25.07,24.47,24.59,203317,0
2006-08-25,25,25.05,24.33,25.03,124744,0
2006-08-28,24.67,25.15,24.67,24.99,142092,0
2006-08-29,24.79,25.01,24.35,24.75,207241,0
2006-08-30,24.18,24.97,23.91,24.31,311499,0
2006-08-31,24.38,24.71,24.15,24.53,102162,0
2006-09-01,24.75,24.89,24.33,24.55,41001,0
2006-09-05,24.55,24.55,23.75,23.78,172575,0
2006-09-06,23.71,24.12,23.02,23.63,168855,0
2006-09-07,23.5,23.74,23.5,23.59,78260,0
2006-09-08,23.61,23.9,23.5,23.56,41151,0
2006-09-11,23.5,24.35,23.44,23.92,168722,0
2006-09-12,23.7,25,23.5,24.62,175426,0
2006-09-13,24.99,25.1,24.58,24.89,254418,0
2006-09-14,24.84,24.84,23.99,24.18,212059,0
2006-09-15,24.33,24.33,23.94,24.04,66903,0
2006-09-18,24.49,24.83,24.03,24.58,151231,0
2006-09-19,24.98,26,24.84,25.7,561560,0
2006-09-20,26,26.37,25.89,26.37,488476,0
2006-09-21,26.52,26.96,26.2,26.8,693432,0
2006-09-22,26.9,26.9,26.35,26.58,231882,0
2006-09-25,26.61,26.82,25.66,26.79,337375,0
2006-09-26,26.64,27.09,26.64,26.88,213952,0
2006-09-27,26.9,26.94,25.89,26.69,321354,0
2006-09-28,26.63,26.9,26.14,26.43,295546,0
2006-09-29,26.25,26.76,25.45,25.94,453041,0
2006-10-02,25.86,26.11,24.81,25.05,199978,0
2006-10-03,24.9,25.03,24.56,24.99,327495,0
2006-10-04,25.04,25.14,24.68,24.95,407159,0
2006-10-05,24.82,25.7,24.63,25.47,425074,0
2006-10-06,25.47,25.67,25.2,25.39,164922,0
2006-10-09,25.46,26.27,24.92,26,181066,0
2006-10-10,25.71,26.47,25.71,26.24,180712,0
2006-10-11,25.99,26.89,25.99,26.82,263437,0
2006-10-12,26.87,27.28,26.64,27.08,402502,0
2006-10-13,27,27.54,26.5,27.27,661225,0
2006-10-16,27.31,29.03,27.16,28.83,409712,0
2006-10-17,28.78,29.09,28.08,28.78,251536,0
2006-10-18,29.11,29.29,28.8,29.01,1160510,0
2006-10-19,28.7,29.1,27.8,28.31,447867,0
2006-10-20,28.43,28.57,27.75,27.85,314249,0
2006-10-23,27.9,28.65,27.46,27.95,323184,0
2006-10-24,27.6,31.6,27.6,31.37,1423217,0
2006-10-25,31.23,31.4,30.69,31.1,307591,0
2006-10-26,30.95,30.99,30.3,30.99,575903,0
2006-10-27,30.5,31.63,30.3,31.34,415453,0
2006-10-30,31.3,31.72,30.97,31.35,331215,0
2006-10-31,31.57,31.83,30.89,31.28,209578,0
2006-11-01,31.38,31.5,29.78,29.84,359569,0
2006-11-02,29.75,30.41,29.75,29.83,371120,0
2006-11-03,29.98,30.91,29.86,30.64,224902,0
2006-11-06,30.64,31.24,30.35,31.18,144873,0
2006-11-07,31.2,32.2,31.18,31.48,395799,0
2006-11-08,31.39,31.9,31.39,31.88,401388,0
2006-11-09,31.99,32.19,31.74,32.15,472775,0
2006-11-10,32,32.6,31.79,31.87,391224,0
2006-11-13,32.04,33,31.67,32.85,267842,0
2006-11-14,32.73,33.4,32.05,33.24,288537,0
2006-11-15,33.01,36.38,33,35.57,1326709,0
2006-11-16,34.4,34.87,33.7,34.63,780145,0
2006-11-17,34.6,34.6,34.03,34.3,323895,0
2006-11-20,34.22,34.45,33.69,34.2,380983,0
2006-11-21,34.09,35.53,34.06,35.47,334784,0
2006-11-22,35.25,36.94,35.25,35.53,636933,0
2006-11-24,35.21,35.36,34.46,34.7,273983,0
2006-11-27,34.41,34.42,32.43,32.99,705760,0
2006-11-28,32.82,33,32.12,32.6,330834,0
2006-11-29,32.73,33.16,32.7,32.95,406979,0
2006-11-30,33.08,33.55,32.74,33.31,269629,0
2006-12-01,33.09,33.49,32.23,32.49,249216,0
2006-12-04,32.66,32.87,32.36,32.87,419665,0
2006-12-05,32.88,33.38,32.79,33.11,201280,0
2006-12-06,32.82,33,32.08,32.34,170740,0
2006-12-07,32.23,32.23,31.12,31.69,423787,0
2006-12-08,31.77,32.15,31.49,31.67,385866,0
2006-12-11,31.85,32.67,31.55,32.61,176601,0
2006-12-12,32.61,33.16,32.52,33.08,136294,0
2006-12-13,33.28,34.24,33.28,33.71,510728,0
2006-12-14,33.58,33.8,32.91,33.05,251393,0
2006-12-15,33.11,33.15,32.06,32.64,737281,0
2006-12-18,32.72,32.72,31.77,31.99,542510,0
2006-12-19,31.99,31.99,31.2,31.51,498690,0
2006-12-20,31.5,31.69,30.73,30.97,297883,0
2006-12-21,31.25,32.97,31.25,32.85,501457,0
2006-12-22,32.96,33.03,32.51,32.91,172586,0
2006-12-26,33.07,33.49,32.64,33,160161,0
2006-12-27,33.19,33.74,33.19,33.61,102888,0
2006-12-28,33.27,33.55,33.03,33.37,117093,0
2006-12-29,33.46,33.78,33.02,33.11,118731,0
2007-01-03,33.25,33.54,32.55,33.04,392088,0
2007-01-04,32.83,34.03,32.83,33.91,133545,0
2007-01-05,33.98,33.98,32.87,33.12,217416,0
2007-01-08,33.03,34.7,32.72,34.26,486139,0
2007-01-09,34.71,35.23,34.52,35.06,404674,0
2007-01-10,35.2,37.57,35.2,36.92,1558164,0
2007-01-11,37.1,38.63,37.1,37.8,1075975,0
2007-01-12,37.96,38.33,37.78,37.79,292147,0
2007-01-16,37.8,38.44,37.02,37.04,614501,0
2007-01-17,37.3,37.5,36.88,36.99,387206,0
2007-01-18,37.68,37.91,36.26,36.65,634499,0
2007-01-19,36.65,36.74,36.15,36.72,317823,0
2007-01-22,36.91,36.95,35.88,36.18,386032,0
2007-01-23,36.22,38,36.22,37.45,735950,0
2007-01-24,37.9,38,36.94,37.52,273371,0
2007-01-25,37.78,37.98,36.15,36.31,683248,0
2007-01-26,39.97,42.09,39.51,41.45,3140964,0
2007-01-29,41.76,43.03,41.35,42.59,1444708,0
2007-01-30,41.7,42.81,41.24,42.49,741276,0
2007-01-31,42.58,43.3,41.93,43.09,642461,0
2007-02-01,43.1,43.16,40.92,41.91,1211780,0
2007-02-02,41.75,41.98,40.54,40.88,863863,0
2007-02-05,40.88,41.25,40.5,41.16,752293,0
2007-02-06,41.38,42.19,41.35,42.05,571898,0
2007-02-07,42.24,42.68,40.56,42.68,786785,0
2007-02-08,42.92,42.98,42,42.13,851006,0
2007-02-09,42.16,42.2,40.03,40.64,656426,0
2007-02-12,40.7,41,39.25,39.67,1317406,0
2007-02-13,39.71,40.06,38.56,39.1,566813,0
2007-02-14,39.01,40.37,39.01,39.4,472626,0
2007-02-15,39.39,39.48,39,39.25,275490,0
2007-02-16,39.28,39.53,38.49,38.54,355005,0
2007-02-20,38.54,39.49,38.12,39.26,269134,0
2007-02-21,39.26,39.26,38.21,38.47,347522,0
2007-02-22,38.45,39.03,37.5,38.73,480116,0
2007-02-23,38.84,39.16,38.26,39.15,214373,0
2007-02-26,39.26,40.05,39.09,39.55,491704,0
2007-02-27,38.56,38.79,37.43,37.66,639226,0
2007-02-28,37.54,37.85,35.15,37.22,766705,0
2007-03-01,37,37.05,36.25,36.85,679214,0
2007-03-02,36.43,36.88,35.94,35.96,534340,0
2007-03-05,35.12,37.19,34.4,35.95,777875,0
2007-03-06,36,36.95,36,36.65,454361,0
2007-03-07,36.44,37.05,35.93,36.76,366910,0
2007-03-08,36.9,37.49,36.72,37.25,318533,0
2007-03-09,37.57,37.81,37.15,37.51,182297,0
2007-03-12,37.35,37.59,37.07,37.58,199263,0
2007-03-13,37.05,37.56,37.05,37.46,401217,0
2007-03-14,36.93,38.56,36.93,38.06,676815,0
2007-03-15,37.82,38.07,37.61,38.05,259065,0
2007-03-16,38.15,38.76,37.8,38.57,438108,0
2007-03-19,38.75,40.67,38.64,40.44,414474,0
2007-03-20,40.2,40.28,39.47,39.74,744194,0
2007-03-21,39.8,40.91,39.53,40.7,491271,0
2007-03-22,40.26,40.77,39.69,39.86,232621,0
2007-03-23,39.89,40.65,39.89,40.38,192057,0
2007-03-26,40.25,40.26,39.28,39.52,271148,0
2007-03-27,39.29,39.32,38.5,38.74,233385,0
2007-03-28,38.51,38.58,38.03,38.13,204486,0
2007-03-29,38.33,38.89,37.72,38.4,169767,0
2007-03-30,38.33,38.46,38.04,38.3,240274,0
2007-04-02,38.48,38.59,37.34,37.44,328090,0
2007-04-03,37.29,38.28,37.26,37.89,271961,0
2007-04-04,37.83,38.16,37.25,37.64,248945,0
2007-04-05,39.25,40.62,39.05,39.39,627418,0
2007-04-09,39.36,39.63,38.64,38.73,268630,0
2007-04-10,38.66,38.95,38.13,38.2,213700,0
2007-04-11,38.02,38.27,37.19,37.35,451900,0
2007-04-12,37.33,38.35,37.33,38.32,231382,0
2007-04-13,38.18,38.92,38.18,38.92,140338,0
2007-04-16,39.01,39.22,38.85,39.1,180956,0
2007-04-17,39.25,39.35,38.14,38.69,142366,0
2007-04-18,38.38,38.61,38.2,38.28,106701,0
2007-04-19,38.02,38.41,37.78,38.39,249041,0
2007-04-20,38.54,39.26,38.07,39.25,236474,0
2007-04-23,39.04,41.51,38.9,41.42,592575,0
2007-04-24,41.46,41.47,39.95,41.17,682738,0
2007-04-25,41.25,41.47,40.62,40.95,384389,0
2007-04-26,40.77,41.42,40.63,41.3,585317,0
2007-04-27,38.17,40.5,38,39.29,1357614,0
2007-04-30,39,39.33,37.19,37.38,745253,0
2007-05-01,37.22,37.81,36.68,37.25,589824,0
2007-05-02,37.09,38.35,37.09,37.48,525230,0
2007-05-03,36.53,38.21,36.53,38.04,677815,0
2007-05-04,38.02,38.44,37.15,37.53,322741,0
2007-05-07,37.6,37.65,36.35,36.48,245440,0
2007-05-08,36.46,37.23,36.46,37.23,183670,0
2007-05-09,36.9,37.1,36.41,36.93,267736,0
2007-05-10,36.78,37.68,36.71,37.15,227399,0
2007-05-11,36.31,37.71,36.17,37.5,254124,0
2007-05-14,37.43,37.59,37.02,37.35,129863,0
2007-05-15,37.06,38.19,37.06,37.51,245896,0
2007-05-16,37.53,37.58,36.6,37.22,266739,0
2007-05-17,37.02,37.15,36.85,36.95,374760,0
2007-05-18,37.05,37.98,36.98,37.54,217089,0
2007-05-21,37.68,38.93,37.55,38.55,453082,0
2007-05-22,38.51,39.69,38.42,39.1,436669,0
2007-05-23,39.39,40.91,39.2,40.05,541009,0
2007-05-24,40.14,40.62,38.64,38.82,266401,0
2007-05-25,38.85,39.09,38.03,38.27,263254,0
2007-05-29,38.22,39.04,37.85,38.41,200552,0
2007-05-30,38.1,39.38,38.1,39.03,141607,0
2007-05-31,38.97,40.45,38.97,40.07,472836,0
2007-06-01,40.25,40.73,39.64,39.98,298396,0
2007-06-04,39.75,40.9,39.69,40.77,207289,0
2007-06-05,40.38,41.17,39.91,40.9,229209,0
2007-06-06,40.9,40.9,39.54,40,337024,0
2007-06-07,40,40.34,39.56,39.66,199225,0
2007-06-08,39.63,40.62,39.26,40.5,310733,0
2007-06-11,40.27,40.46,39.6,39.7,246505,0
2007-06-12,39.55,39.79,37.4,37.77,399576,0
2007-06-13,37.97,38.06,36.08,36.83,992117,0
2007-06-14,36.88,37.21,36.1,36.26,493260,0
2007-06-15,36.18,36.64,35.31,36.59,1050443,0
2007-06-18,36.51,39.14,36.5,38.85,581691,0
2007-06-19,39.01,40.67,38.67,40,960305,0
2007-06-20,40.04,40.25,39.34,39.65,520345,0
2007-06-21,39.84,40.08,38.88,39.27,718934,0
2007-06-22,39.1,39.1,37.68,38.32,5090956,0
2007-06-25,38.23,38.4,37.1,37.71,642954,0
2007-06-26,37.75,38.81,36.83,38.01,528012,0
2007-06-27,37.79,39.16,37.2,38.82,298578,0
2007-06-28,38.9,39.36,38.28,38.46,191764,0
2007-06-29,38.67,38.92,38.15,38.25,242628,0
2007-07-02,38.45,38.8,37.64,38.14,613568,0
2007-07-03,37.98,39.52,37.98,39.4,134003,0
2007-07-05,39.51,39.97,39.42,39.92,344356,0
2007-07-06,39.99,41.81,39.61,41.77,570108,0
2007-07-09,41.63,42.45,40.64,41.54,676409,0
2007-07-10,41.2,41.2,40,40.35,327705,0
2007-07-11,40.3,41.15,39.75,40,416737,0
2007-07-12,40.24,40.72,39.86,40.66,340239,0
2007-07-13,40.57,40.71,40.11,40.48,397349,0
2007-07-16,40.44,40.5,39.61,39.98,490647,0
2007-07-17,39.74,40.15,38.87,39.09,885821,0
2007-07-18,38.94,39.26,38.35,39.13,522159,0
2007-07-19,39.07,40.16,39.06,39.88,582361,0
2007-07-20,39.79,39.83,37.52,38.21,567325,0
2007-07-23,38.26,38.98,37.68,38.25,333607,0
2007-07-24,37.45,38.07,36.49,37.23,533887,0
2007-07-25,37.53,37.92,36.67,36.93,616664,0
2007-07-26,36.55,36.82,34.61,35.63,957581,0
2007-07-27,35.57,36.54,34.26,34.4,890594,0
2007-07-30,34.53,35.68,34.22,35.41,1322882,0
2007-07-31,35.7,36.1,34.13,34.15,810390,0
2007-08-01,36.4,37.39,34.63,35.21,2564789,0
2007-08-02,35.24,36.05,35.01,35.76,824602,0
2007-08-03,35.63,36.05,34.18,34.43,810086,0
2007-08-06,34.54,34.56,32.82,33.47,1278600,0
2007-08-07,33.5,34.53,32.69,34.46,1281247,0
2007-08-08,33.79,36.5,33.76,35.99,1060204,0
2007-08-09,35.15,35.59,33.75,35.01,769894,0
2007-08-10,34.51,35.25,33.9,34.89,551210,0
2007-08-13,35,35,33.42,33.83,624196,0
2007-08-14,33.71,33.71,31.33,31.4,996057,0
2007-08-15,31.13,32.29,29.91,30.03,1225639,0
2007-08-16,30.02,31.91,29.6,31.21,1244492,0
2007-08-17,32.74,34.19,31.6,33.3,909896,0
2007-08-20,33.51,34.17,32.9,33.51,513466,0
2007-08-21,34.95,34.99,33,33.22,504473,0
2007-08-22,33.63,34.85,33.63,34.51,585210,0
2007-08-23,34.82,34.99,33.38,33.47,598742,0
2007-08-24,33.42,34.05,33.05,33.76,466532,0
2007-08-27,33.59,34,33.5,33.87,291037,0
2007-08-28,33.58,33.69,32.73,32.93,524516,0
2007-08-29,33,33.8,32.38,33.68,302443,0
2007-08-30,33.38,34.29,32.62,32.64,501024,0
2007-08-31,32.99,33.32,32.61,32.88,452656,0
2007-09-04,32.8,33.7,32.65,33.31,322510,0
2007-09-05,32.99,33.91,32.65,32.98,246538,0
2007-09-06,33,33.5,31.95,33.21,314387,0
2007-09-07,32.63,32.8,31.65,32.66,427438,0
2007-09-10,32.96,33.3,32.58,33.04,444885,0
2007-09-11,32.96,34.18,32.96,34,457373,0
2007-09-12,33.83,35.36,33.39,35.11,445913,0
2007-09-13,35.11,35.99,34.61,35.1,526369,0
2007-09-14,34.92,35.05,33.97,34.21,625098,0
2007-09-17,34.02,34.02,32.71,33.43,700800,0
2007-09-18,33.48,35.76,32.92,35.43,835210,0
2007-09-19,35.86,37.74,35.84,37.27,1239834,0
2007-09-20,37.17,37.9,37.01,37.75,890052,0
2007-09-21,38.03,38.39,37.6,38.27,806492,0
2007-09-24,38.19,38.65,36.65,37.08,376326,0
2007-09-25,36.76,37.54,36.64,37.14,698628,0
2007-09-26,37.46,38.13,37.43,38,359100,0
2007-09-27,37.8,38.29,37.35,38.11,709518,0
2007-09-28,38.2,38.4,37.13,37.37,400775,0
2007-10-01,37.28,37.91,36.86,37.89,721091,0
2007-10-02,37.81,38.31,37.13,38.29,363995,0
2007-10-03,37.97,39.55,37.52,39.49,504773,0
2007-10-04,39.62,39.75,38.33,39.48,456235,0
2007-10-05,39.88,41.5,39.67,40.53,548369,0
2007-10-08,40.42,42,40.42,41.57,648378,0
2007-10-09,41.61,41.95,40.4,41.48,596065,0
2007-10-10,41.48,41.89,40.93,41.88,375355,0
2007-10-11,42,43.95,41.87,42.08,743313,0
2007-10-12,42.05,43.09,41.97,42.8,423660,0
2007-10-15,42.6,42.7,40.18,41.06,524460,0
2007-10-16,39.42,40.2,38.79,39.8,648548,0
2007-10-17,40.21,40.31,38.79,40.02,493825,0
2007-10-18,39.8,39.8,38.49,39.52,469226,0
2007-10-19,39.5,39.5,37.77,37.94,537782,0
2007-10-22,37.75,38.18,37.12,37.79,703388,0
2007-10-23,38.91,38.91,37.71,37.78,797410,0
2007-10-24,37.63,38.34,37,38.07,745983,0
2007-10-25,38.28,40.25,37.72,39.27,1084822,0
2007-10-26,44.04,47.93,44,46.05,2867837,0
2007-10-29,46.2,48.11,46.2,47.01,1587074,0
2007-10-30,45.37,47.25,44.79,46.74,862950,0
2007-10-31,47.24,47.61,46.01,47.57,740074,0
2007-11-01,46.35,46.91,45.2,45.35,784356,0
2007-11-02,45.31,46.46,44.78,46.18,627644,0
2007-11-05,45.13,46.82,44.19,46.01,398539,0
2007-11-06,46.08,48.25,45.29,47.98,556094,0
2007-11-07,47.16,48.6,45.76,46.2,624056,0
2007-11-08,46.7,47.11,44.24,45.61,711800,0
2007-11-09,45.26,46.26,44.49,45.21,594626,0
2007-11-12,45,45.46,41.9,42.54,929067,0
2007-11-13,42.9,44.95,42.9,44.38,766251,0
2007-11-14,44.85,46.38,44.23,44.46,576167,0
2007-11-15,44.33,45.46,41.81,42.5,790214,0
2007-11-16,42.45,42.73,40.5,41.47,944199,0
2007-11-19,40.51,41.34,40.25,41.21,1333438,0
2007-11-20,41.16,43.32,41.16,42.32,658861,0
2007-11-21,41.91,42.5,41.08,41.4,458547,0
2007-11-23,41.81,42.71,41.31,42.5,106359,0
2007-11-26,42.46,43,42.19,42.78,545152,0
2007-11-27,43,44.34,42.7,44.05,554930,0
2007-11-28,44.61,45.86,44.3,45.7,570345,0
2007-11-29,44.67,45.2,44,44.29,567086,0
2007-11-30,45.01,45.46,43.88,44.4,502829,0
2007-12-03,44.12,44.61,42.39,42.39,380420,0
2007-12-04,42.26,42.77,41.5,41.55,626011,0
2007-12-05,42.35,43.48,41.64,42.69,964436,0
2007-12-06,42.35,43.77,41.81,43.77,319362,0
2007-12-07,43.86,44.57,43.6,44.11,310910,0
2007-12-10,44.16,44.99,43.79,44.5,316075,0
2007-12-11,44.71,45.24,42.52,42.64,277207,0
2007-12-12,43.72,44.55,41.86,42.64,443233,0
2007-12-13,41.23,43.25,40.94,42.84,603258,0
2007-12-14,42.08,42.32,40.59,40.78,448362,0
2007-12-17,40.54,41.02,38.95,39.02,1024126,0
2007-12-18,39.58,40.98,39.09,40.44,909333,0
2007-12-19,40.14,41.1,39.99,40.27,718745,0
2007-12-20,40.96,41.28,39.46,41.22,740430,0
2007-12-21,41.81,43.89,41.54,43.14,948083,0
2007-12-24,43.44,43.79,43.03,43.5,291743,0
2007-12-26,43.06,43.63,42.8,43.38,311152,0
2007-12-27,43.1,43.78,42.81,42.94,430134,0
2007-12-28,43.58,43.64,42.43,42.85,291943,0
2007-12-31,42.58,43.57,42.21,42.85,296261,0
2008-01-02,42.7,43.34,40.63,41.16,704754,0
2008-01-03,41.33,41.38,40.13,41.05,573393,0
2008-01-04,40.3,40.38,36.59,37.3,907982,0
2008-01-07,37.55,37.55,34.75,35.52,1693208,0
2008-01-08,35.76,36.49,33.59,34.19,1741802,0
2008-01-09,34.19,34.81,32.17,33.52,1480953,0
2008-01-10,33.07,33.37,31.46,32.17,2575032,0
2008-01-11,32,33.62,31.96,33.11,1226556,0
2008-01-14,33.25,34.02,32.1,32.92,1253993,0
2008-01-15,32.5,32.74,30.41,30.72,1065696,0
2008-01-16,30.51,31.17,30.03,30.5,1645350,0
2008-01-17,30.6,32.18,29.5,29.7,1169789,0
2008-01-18,29.77,31.03,28.76,28.76,1005773,0
2008-01-22,28.2,31.63,27.34,30.68,2003439,0
2008-01-23,31.59,31.59,28.75,30.73,1425069,0
2008-01-24,31.18,33.36,30.65,33,1656027,0
2008-01-25,40.61,41.75,35.8,36.83,3674565,0
2008-01-28,36.3,37.05,35.02,36.8,1373988,0
2008-01-29,36.8,37,35.71,36.06,849861,0
2008-01-30,35.66,37.42,35.25,36.48,849935,0
2008-01-31,36.13,37.88,35.61,37.21,928571,0
2008-02-01,37.5,39.21,36.48,39.02,923336,0
2008-02-04,38.84,39.13,37.83,38.99,476836,0
2008-02-05,38.08,38.49,35.49,35.96,1356508,0
2008-02-06,36.25,36.25,34.44,34.61,518882,0
2008-02-07,34.48,36.49,33.8,36.12,691951,0
2008-02-08,36.11,36.31,35.11,35.79,441045,0
2008-02-11,37.34,38.25,36.28,37,627220,0
2008-02-12,37.2,39.04,36.7,37.35,715656,0
2008-02-13,37.79,38.22,36.46,36.95,700118,0
2008-02-14,37.11,37.17,34.8,35.48,768135,0
2008-02-15,35.17,35.75,33.39,33.46,1194077,0
2008-02-19,33.85,34.4,33.39,33.68,561518,0
2008-02-20,33.49,34,32.62,33.35,515876,0
2008-02-21,32.95,34.1,32.23,32.75,557101,0
2008-02-22,32.43,32.88,31.59,32.67,461097,0
2008-02-25,32.08,34.17,32.08,34.12,697977,0
2008-02-26,33.8,34.77,33.51,33.63,669559,0
2008-02-27,33.23,34.36,33.09,34.09,393667,0
2008-02-28,34.21,34.5,32.25,32.36,442436,0
2008-02-29,32.16,32.31,30.81,31.42,991720,0
2008-03-03,31.38,31.4,30.29,31.19,565320,0
2008-03-04,30.61,32.22,30.5,31.87,714594,0
2008-03-05,32.09,33.88,32.01,33.79,938612,0
2008-03-06,33.54,33.97,32.53,32.54,818945,0
2008-03-07,32,32.5,30.95,31.14,668875,0
2008-03-10,31.23,32.41,30.82,31.15,706653,0
2008-03-11,32.16,33.43,31.06,32.35,771123,0
2008-03-12,32.69,33.57,32.37,32.68,517705,0
2008-03-13,31.96,33.88,30.87,33.82,605294,0
2008-03-14,33.97,34.28,31.56,32.26,569577,0
2008-03-17,31.5,31.91,31,31,514766,0
2008-03-18,31.86,35.24,31.8,34.75,869676,0
2008-03-19,35.01,35.99,33.93,33.96,983226,0
2008-03-20,34.72,37.37,33.5,37,1623179,0
2008-03-24,37.3,37.74,36.47,37.11,921603,0
2008-03-25,36.95,37.34,35.72,37.15,337775,0
2008-03-26,36.82,37.31,35.47,36.93,495099,0
2008-03-27,37.13,37.13,35.54,35.58,367543,0
2008-03-28,35.64,36.04,34.61,34.66,550335,0
2008-03-31,34.75,35.23,34.44,34.95,561155,0
2008-04-01,35.61,36.92,35.5,36.74,769816,0
2008-04-02,36.8,38.4,35.54,38.14,1256026,0
2008-04-03,37.55,37.61,35.59,37.25,988398,0
2008-04-04,37.31,37.32,36.5,37.07,374560,0
2008-04-07,37.61,37.61,36.58,36.71,366736,0
2008-04-08,36.45,36.93,36,36.34,491726,0
2008-04-09,36.66,36.96,34.55,34.72,475257,0
2008-04-10,34.92,35.82,34.59,35.37,532206,0
2008-04-11,34.83,35.09,33.93,34.27,263772,0
2008-04-14,34.07,34.81,33.43,33.55,460265,0
2008-04-15,33.71,34.38,33.12,33.34,669601,0
2008-04-16,33.74,34.45,33.64,34.01,489932,0
2008-04-17,33.93,34.2,33.33,33.55,479344,0
2008-04-18,34.21,35,33.38,34.47,1407303,0
2008-04-21,34.2,35.26,33.82,34.79,504865,0
2008-04-22,34.56,34.8,33.81,34.15,689855,0
2008-04-23,34.3,34.59,33.75,34.2,1104502,0
2008-04-24,34.28,35.3,34.11,35.2,933043,0
2008-04-25,35.49,35.82,34.7,35.5,1092456,0
2008-04-28,35.57,38.68,35.57,38.64,1310995,0
2008-04-29,38.5,38.68,37.07,38.2,1694599,0
2008-04-30,34.5,35.09,33.13,34.03,4460242,0
2008-05-01,33.98,35.06,33.65,34.56,783354,0
2008-05-02,34.89,36.5,34.47,34.87,870205,0
2008-05-05,35.01,35.55,34.37,34.62,755263,0
2008-05-06,34.59,35.96,34.01,35.85,845844,0
2008-05-07,35.8,36.09,33.71,33.76,861843,0
2008-05-08,33.79,33.79,31.48,32.51,1099511,0
2008-05-09,32.34,32.7,31.3,31.72,948089,0
2008-05-12,31.84,32.8,31.84,32.4,525656,0
2008-05-13,32.57,33.27,32.24,33.15,353895,0
2008-05-14,32.23,32.23,30.75,32,2396216,0
2008-05-15,31.98,32.11,30.78,30.84,1160457,0
2008-05-16,31.09,32.26,30.84,31.75,887366,0
2008-05-19,32.08,32.65,31.24,31.53,865548,0
2008-05-20,31.12,31.35,29.42,30.26,1951952,0
2008-05-21,30.41,30.83,29.34,29.41,1149983,0
2008-05-22,29.48,30.57,29.25,30.49,979214,0
2008-05-23,30.3,30.8,29.11,30.46,1432565,0
2008-05-27,30.55,32.12,30.32,30.88,1103927,0
2008-05-28,31.23,31.5,30.57,31,572193,0
2008-05-29,29.61,31.8,29.1,30.64,1462964,0
2008-05-30,30.73,31.4,30.03,31.32,876134,0
2008-06-02,31.22,31.48,29.86,30.02,1257171,0
2008-06-03,30.38,30.74,29.32,29.34,722414,0
2008-06-04,29.17,30.97,28.5,30.54,1283048,0
2008-06-05,30.56,30.84,29.96,30.3,577527,0
2008-06-06,30.16,30.34,29.89,29.9,475933,0
2008-06-09,30.1,31.33,29.6,29.82,758863,0
2008-06-10,29.89,30.19,29.15,29.46,515416,0
2008-06-11,29.51,29.75,27.32,27.5,1678924,0
2008-06-12,28.16,28.7,26.4,26.68,1204198,0
2008-06-13,26.7,27.48,26.38,27.18,1225892,0
2008-06-16,27.04,28.48,27.04,28.37,707874,0
2008-06-17,28.5,28.92,27.96,28.39,753562,0
2008-06-18,31,31.4,28.55,29.77,1981407,0
2008-06-19,29.5,30.78,28.98,30.62,771965,0
2008-06-20,30.5,30.88,29.18,29.68,1323026,0
2008-06-23,29.8,29.93,27.9,28.16,566066,0
2008-06-24,28.27,28.27,25.98,26.14,2479383,0
2008-06-25,26.56,27.25,25.72,25.97,1543013,0
2008-06-26,25.59,26.14,24.78,25.81,829925,0
2008-06-27,25.71,26.71,25.33,26.33,1561989,0
2008-06-30,26.3,27.1,26.28,26.76,1078119,0
2008-07-01,26.64,26.86,25,26.22,1254659,0
2008-07-02,26.16,26.72,25.02,25.17,763795,0
2008-07-03,25.45,26.03,25.08,25.17,390912,0
2008-07-07,25.38,25.7,24.46,24.66,866637,0
2008-07-08,24.75,26.48,24.63,26.31,679510,0
2008-07-09,26.37,27.49,25.85,25.92,813374,0
2008-07-10,25.84,27.28,25.68,26.48,668604,0
2008-07-11,26.16,27.67,25.89,27.57,722730,0
2008-07-14,27.83,27.83,25.6,25.71,628385,0
2008-07-15,25.4,26.69,24.71,25.5,1543955,0
2008-07-16,25.65,27.46,24.76,27.24,675683,0
2008-07-17,27.3,28.99,27.3,28.87,762752,0
2008-07-18,28.84,29.53,27.84,29.16,1196046,0
2008-07-21,29.33,29.33,27.58,27.96,921385,0
2008-07-22,27.97,28.83,27.59,28.78,836779,0
2008-07-23,28.08,29.66,28.03,29.26,911254,0
2008-07-24,29.4,29.98,28.94,29.86,673958,0
2008-07-25,30,30.73,28.75,29.16,667837,0
2008-07-28,29.11,30.53,28.01,28.9,648796,0
2008-07-29,29.11,29.78,28.69,29,610390,0
2008-07-30,29.24,29.91,27.51,27.86,624086,0
2008-07-31,27.86,27.86,25.26,25.77,1819517,0
2008-08-01,28.6,31,28,30.92,4134586,0
2008-08-04,30.78,31.34,30.1,30.82,909663,0
2008-08-05,30.82,32,30.82,31.91,643754,0
2008-08-06,31.87,32.33,30.74,32.2,667153,0
2008-08-07,32.29,32.29,30.87,30.97,827392,0
2008-08-08,30.88,31.6,30.25,31.51,851889,0
2008-08-11,31.95,34.16,31.25,33.84,1330710,0
2008-08-12,33.74,34.29,32.41,32.86,1157835,0
2008-08-13,33.11,34.03,32.61,33.75,786571,0
2008-08-14,33.52,34.62,33.37,34.62,709000,0
2008-08-15,34.8,35.45,33.96,34.75,882733,0
2008-08-18,34.69,34.94,32.66,32.99,548505,0
2008-08-19,32.79,33.12,32.24,33.09,594403,0
2008-08-20,33.3,33.5,31.75,32.25,720679,0
2008-08-21,31.87,32.41,30.91,31.91,706914,0
2008-08-22,31.41,32.39,30.75,32.32,538646,0
2008-08-25,32.21,32.21,31.1,31.64,402040,0
2008-08-26,31.45,32.24,31.22,31.45,388328,0
2008-08-27,31.52,32.46,31.08,32.31,427495,0
2008-08-28,32.3,33.92,32.13,33.45,821314,0
2008-08-29,33.42,33.43,32.88,33.24,437428,0
2008-09-02,33.89,34.24,32.5,32.54,942579,0
2008-09-03,32.57,32.95,31.49,31.85,975867,0
2008-09-04,31.43,31.58,30.72,30.8,642566,0
2008-09-05,30.81,30.87,29.94,30.38,503697,0
2008-09-08,30.94,33.16,30.94,31.97,1044655,0
2008-09-09,32.11,32.36,31.16,31.65,695186,0
2008-09-10,32.12,33.5,31.69,32.88,710948,0
2008-09-11,33.06,33.34,31.5,32.82,934370,0
2008-09-12,32.22,33.13,32.22,32.85,362978,0
2008-09-15,32.69,32.84,31.47,31.51,454068,0
2008-09-16,31.45,32.94,31.35,32.35,1159967,0
2008-09-17,32.19,34.35,31.55,32.75,1514822,0
2008-09-18,32.88,35.5,32.88,34.95,2454839,0
2008-09-19,37.1,38.56,35,37.9,3684023,0
2008-09-22,36.06,36.3,33.06,33.93,919982,0
2008-09-23,33.88,34.97,32.13,34.06,629038,0
2008-09-24,33.83,34.38,32.53,33.7,399368,0
2008-09-25,33.77,34.31,33.36,33.98,331215,0
2008-09-26,33.14,35.66,33.11,34.75,848062,0
2008-09-29,34,34.69,31.51,32,1037795,0
2008-09-30,32.25,33.85,31.91,32.84,760715,0
2008-10-01,32.06,34.42,32.06,34.05,636876,0
2008-10-02,33.51,33.91,32,33.01,734798,0
2008-10-03,33.4,34.07,31.14,31.5,983505,0
2008-10-06,31.82,31.82,26.01,29.55,1957439,0
2008-10-07,29.5,30.19,26.73,26.94,1080527,0
2008-10-08,26.32,29.55,26.07,27.52,820456,0
2008-10-09,28.09,29.57,25.6,26.06,667310,0
2008-10-10,25.52,27.15,25.04,26,1401649,0
2008-10-13,26.5,29.72,26.5,27.99,886785,0
2008-10-14,28.76,30,26.86,27.78,603722,0
2008-10-15,27.45,27.93,25.08,25.5,463119,0
2008-10-16,25.36,26.16,22.87,24.88,968702,0
2008-10-17,24.1,25.99,22.86,24.45,842461,0
2008-10-20,24.6,25.49,24.3,25.21,508354,0
2008-10-21,24.91,25.74,24.45,25.12,421294,0
2008-10-22,24.45,25.99,23.53,23.98,587977,0
2008-10-23,24.12,25.04,21.75,23.74,602778,0
2008-10-24,22.27,23.55,21.73,23.16,628356,0
2008-10-27,23.22,23.73,21.62,21.85,569974,0
2008-10-28,22.84,24.23,20.71,24.22,1233108,0
2008-10-29,18.37,18.75,16,16.92,6536903,0
2008-10-30,17.27,17.65,15.81,16.3,1973919,0
2008-10-31,16.28,17.2,16.28,17.07,1396072,0
2008-11-03,16.94,17.63,16.8,17.51,793925,0
2008-11-04,17.71,18.28,17.21,17.9,967630,0
2008-11-05,17.68,18,17.34,17.39,714750,0
2008-11-06,16.8,17.35,16.09,16.55,1018011,0
2008-11-07,16.76,17,15.25,15.94,1113511,0
2008-11-10,16.02,16.12,15.3,15.66,653125,0
2008-11-11,15.55,15.55,14.76,14.76,778659,0
2008-11-12,14.78,15.08,13.28,13.4,883284,0
2008-11-13,13.39,14.64,12.51,14.48,1459108,0
2008-11-14,14.21,14.24,12.76,12.77,899712,0
2008-11-17,12.78,13.05,11.76,12.16,1406206,0
2008-11-18,12.18,12.41,11.75,12.29,1647851,0
2008-11-19,12.21,12.9,11.78,12.05,1198699,0
2008-11-20,12,12.55,11.77,11.96,1388929,0
2008-11-21,12.1,12.79,11.81,12.78,1308214,0
2008-11-24,13.26,13.96,13.09,13.61,847248,0
2008-11-25,13.87,14.45,13.73,14.16,931466,0
2008-11-26,13.76,16.3,13.69,16.25,621123,0
2008-11-28,15.85,16.35,15.68,16.35,351263,0
2008-12-01,16.35,16.35,14.79,14.89,711239,0
2008-12-02,15.3,15.86,15,15.86,391194,0
2008-12-03,15.44,16.92,15.44,16.82,398538,0
2008-12-04,16.59,17.7,15.97,16.43,941974,0
2008-12-05,16.08,17.11,16.08,17,793736,0
2008-12-08,17.41,17.99,17.16,17.53,696250,0
2008-12-09,17.48,17.56,14.78,15.38,1018246,0
2008-12-10,17.53,17.69,16.45,16.85,910237,0
2008-12-11,17.07,17.15,16.18,16.63,573294,0
2008-12-12,16.21,17.13,16.1,16.8,471737,0
2008-12-15,16.99,16.99,16.05,16.43,401755,0
2008-12-16,16.74,17.06,16.3,16.73,960043,0
2008-12-17,16.56,17.27,16.41,17.19,621001,0
2008-12-18,17.21,18.5,16.92,17.19,482988,0
2008-12-19,17.15,18.3,16.8,18.05,1062079,0
2008-12-22,18.07,18.43,16.7,17.22,607375,0
2008-12-23,17.31,17.58,16.71,17.11,330776,0
2008-12-24,17.04,17.42,16.73,16.82,71506,0
2008-12-26,16.95,17.32,16.39,16.73,107433,0
2008-12-29,16.68,16.89,16.07,16.46,239605,0
2008-12-30,16.63,17.57,16.51,17.53,598861,0
2008-12-31,17.51,18.77,17.51,18.61,337752,0
2009-01-02,18.78,19.51,18.11,19.17,338030,0
2009-01-05,19.15,19.81,18.87,19.71,236919,0
2009-01-06,19.87,20.2,19.52,20.09,244783,0
2009-01-07,19.67,19.91,18.74,18.86,469049,0
2009-01-08,18.74,19.14,18.23,18.74,219995,0
2009-01-09,18.8,18.98,17.71,17.9,277711,0
2009-01-12,17.88,18.23,16.8,17,300086,0
2009-01-13,17,17.62,16.84,17.42,280598,0
2009-01-14,17.14,17.64,16.38,16.87,291450,0
2009-01-15,16.86,17.48,16,17.13,366188,0
2009-01-16,17.26,18.62,16.96,18.09,712861,0
2009-01-20,17.76,18.01,16.35,16.77,457248,0
2009-01-21,17.05,17.34,15.84,17.28,466129,0
2009-01-22,16.94,17.23,15.75,15.99,475521,0
2009-01-23,15.88,16.34,15.25,16.3,304349,0
2009-01-26,16.28,17.24,16.27,16.47,371903,0
2009-01-27,16.71,16.91,15.94,16.22,822613,0
2009-01-28,21.75,23.11,21.44,21.79,4551038,0
2009-01-29,21.63,22.9,21.55,21.57,1196184,0
2009-01-30,21.67,23.11,21.56,22.9,1158181,0
2009-02-02,22.49,24.1,22.49,23.83,933250,0
2009-02-03,23.82,24.05,22.93,23.92,996366,0
2009-02-04,23.93,24.39,23.36,23.85,852010,0
2009-02-05,23.61,24.6,23.49,24.33,585843,0
2009-02-06,24.28,24.9,24.2,24.75,660752,0
2009-02-09,24.59,24.68,23.65,24.17,361025,0
2009-02-10,23.95,24.47,22.78,22.93,459382,0
2009-02-11,22.98,23.8,22.78,23.33,276309,0
2009-02-12,23.04,24.39,22.9,24.32,376433,0
2009-02-13,24.33,25.13,23.73,23.81,348632,0
2009-02-17,23.56,23.56,22.39,22.9,347511,0
2009-02-18,23.01,23.19,22.5,22.77,333219,0
2009-02-19,22.97,23.31,22.65,22.98,416579,0
2009-02-20,22.72,23.86,22.34,23.55,499893,0
2009-02-23,23.67,23.67,22.74,23.07,600919,0
2009-02-24,23.32,24.5,22.34,24.24,669895,0
2009-02-25,24.11,24.22,22.51,23.49,509781,0
2009-02-26,23.62,24.66,23.35,24.33,504003,0
2009-02-27,23.91,24.85,23.65,24.5,480200,0
2009-03-02,24.05,24.05,22.95,23.31,704264,0
2009-03-03,23.64,24.3,22.87,23.14,524787,0
2009-03-04,23.38,23.52,22.6,22.93,767506,0
2009-03-05,22.68,24,22.18,22.52,780402,0
2009-03-06,22.75,23,22.25,22.93,623681,0
2009-03-09,22.63,23,22.27,22.36,424881,0
2009-03-10,22.68,24.3,22.43,23.74,1412006,0
2009-03-11,23.96,24.87,23.92,24.58,790645,0
2009-03-12,24.32,25.98,24.15,25.95,784288,0
2009-03-13,25.98,26.75,25.91,26.35,851883,0
2009-03-16,26.67,26.88,25.64,25.73,422444,0
2009-03-17,25.79,26.3,25.28,26.3,410927,0
2009-03-18,26.37,27,26,26.91,325133,0
2009-03-19,26.55,26.77,25.57,25.72,422728,0
2009-03-20,25.98,26.13,25.36,25.56,583582,0
2009-03-23,26.11,27.17,25.84,27.17,826976,0
2009-03-24,26.87,27.06,25.7,25.78,658679,0
2009-03-25,25.91,28.59,25.91,28.55,1456531,0
2009-03-26,28.68,29,28.22,28.87,848084,0
2009-03-27,28.56,28.62,27.41,27.47,443690,0
2009-03-30,27.1,27.37,26.23,26.74,877826,0
2009-03-31,27.04,28.19,26.86,27.49,708480,0
2009-04-01,27.32,28.53,27.15,27.57,589379,0
2009-04-02,27.71,29.65,27.69,28.57,1107581,0
2009-04-03,28.42,29.43,28.16,29.33,593828,0
2009-04-06,29.25,29.69,29.03,29.44,648450,0
2009-04-07,29.14,29.4,28.16,28.24,363818,0
2009-04-08,28.77,29.09,28.2,28.86,300546,0
2009-04-09,29.2,30.31,28.96,29.98,641078,0
2009-04-13,29.88,29.98,28.39,29.26,546653,0
2009-04-14,28.96,30.39,28.81,30.03,570694,0
2009-04-15,29.9,30.17,29.14,29.42,600137,0
2009-04-16,29.68,30.18,29.4,29.91,634228,0
2009-04-17,30.01,31.75,29.99,31.4,882264,0
2009-04-20,31.4,31.56,30.3,30.95,561310,0
2009-04-21,30.92,31.6,30.62,31.45,672872,0
2009-04-22,31.06,32.7,30.83,31.88,1011004,0
2009-04-23,31.77,32.27,29.66,30.01,1025040,0
2009-04-24,30.31,32.15,29.25,31.64,1426369,0
2009-04-27,31.44,31.74,30.35,31.25,1006636,0
2009-04-28,30.85,31.04,30.43,30.81,898723,0
2009-04-29,30.97,33.38,30.78,32.91,639287,0
2009-04-30,33.09,35.19,32.76,34.35,2746100,0
2009-05-01,38.4,39.47,36.28,37.26,2975517,0
2009-05-04,37.79,39,37,38.96,1580257,0
2009-05-05,38.02,39,37.61,38.87,855114,0
2009-05-06,38.75,38.8,36.56,36.59,1241596,0
2009-05-07,36.7,37,33.91,34.25,1238419,0
2009-05-08,34.66,37.08,34.37,36.63,1205657,0
2009-05-11,35.9,37.5,35.9,37.22,695304,0
2009-05-12,37.5,37.5,36.16,37,892670,0
2009-05-13,36.86,37.03,36,36.55,1245664,0
2009-05-14,36.55,37.49,35.96,37.33,812320,0
2009-05-15,37.31,38,36.79,37.4,636316,0
2009-05-18,37.72,40,37.72,39.89,1635431,0
2009-05-19,39.9,39.99,39.02,39.2,1131722,0
2009-05-20,39.59,40,37.27,37.96,978324,0
2009-05-21,37.62,38.03,35.76,36.62,723089,0
2009-05-22,36.66,38.05,36.33,36.33,735737,0
2009-05-26,36.2,38.99,36.11,38.49,841522,0
2009-05-27,38.29,39.05,37.1,37.91,518603,0
2009-05-28,37.99,38.15,36.53,37.76,501148,0
2009-05-29,37.79,38.29,36.82,38.29,469953,0
2009-06-01,38.95,40.94,38.84,40.57,1619987,0
2009-06-02,40.74,41.17,39.8,41.01,1326418,0
2009-06-03,40.61,40.73,38.12,38.43,1204120,0
2009-06-04,38.52,40.42,38.43,40,1082264,0
2009-06-05,40.39,40.55,39.29,39.49,500836,0
2009-06-08,39.68,40.34,38.94,39.96,813275,0
2009-06-09,39.79,42.98,39.74,42.66,1262667,0
2009-06-10,43.19,44.75,43.17,44.37,1892062,0
2009-06-11,43,43.35,41.57,43.04,2107384,0
2009-06-12,42.86,43.82,42.16,43.25,1102955,0
2009-06-15,42.98,42.99,40.3,41.79,978899,0
2009-06-16,41.38,41.49,40.55,40.93,836089,0
2009-06-17,40.74,41.73,40.32,41.03,535873,0
2009-06-18,41.24,42.48,40.98,41.63,531139,0
2009-06-19,42.34,42.63,41.55,41.97,601827,0
2009-06-22,41.82,41.99,39.71,40.09,788828,0
2009-06-23,40.32,42.06,40.25,41.65,742110,0
2009-06-24,41.91,43.37,41.91,42.5,699714,0
2009-06-25,42.36,43.73,42.3,43.09,612414,0
2009-06-26,43.1,43.4,42.6,43.06,604598,0
2009-06-29,43.2,43.8,42.8,43.07,524312,0
2009-06-30,43.23,43.86,42.5,42.65,856635,0
2009-07-01,43.46,43.97,42.77,42.89,909506,0
2009-07-02,42.49,43.71,42,43.46,890605,0
2009-07-06,43.17,43.38,41.01,41.6,848728,0
2009-07-07,41.31,41.73,40.2,40.26,947045,0
2009-07-08,40.3,40.62,39.06,40.36,898410,0
2009-07-09,40.5,41.4,39.91,40.63,741323,0
2009-07-10,40.59,41.29,40.33,40.77,523099,0
2009-07-13,40.9,41.51,40.01,41.4,460706,0
2009-07-14,41.45,42.13,41.33,41.79,619129,0
2009-07-15,42.34,43.78,41.92,43.6,1096718,0
2009-07-16,43.59,45.75,43.23,44.49,1896421,0
2009-07-17,44.42,45.32,42.06,42.37,1420274,0
2009-07-20,42.49,43.07,40.51,41.78,2096896,0
2009-07-21,41.83,42.2,38.88,40.7,3974893,0
2009-07-22,40.19,41.08,40.13,40.39,980235,0
2009-07-23,40.57,42.63,40.15,42.58,1926803,0
2009-07-24,42.97,43.5,42.21,43.14,978943,0
2009-07-27,43.53,43.56,42.47,42.82,1081304,0
2009-07-28,43,43.31,41.79,42.54,1066752,0
2009-07-29,42.24,42.54,41.35,41.9,1449174,0
2009-07-30,42,43.64,42,43.14,1804924,0
2009-07-31,40.62,41.89,39.5,41.25,4536094,0
2009-08-03,41.75,42.58,40.8,42.56,1012299,0
2009-08-04,42.08,43.19,41.82,42.59,780863,0
2009-08-05,42.99,44,42.42,42.83,1150120,0
2009-08-06,43.05,43.49,41.79,41.97,607243,0
2009-08-07,42.98,43.19,42,43,485613,0
2009-08-10,43.2,44.69,43.02,44.33,582301,0
2009-08-11,44.34,44.75,43.2,43.9,637197,0
2009-08-12,44.07,45.61,44,44.75,602581,0
2009-08-13,45,46.27,44.75,45.27,635052,0
2009-08-14,45.09,45.44,43.17,43.83,603953,0
2009-08-17,43,43.16,41.17,42.52,672649,0
2009-08-18,42.09,42.95,41.83,42.41,452913,0
2009-08-19,41.72,42.6,41.6,42.26,425510,0
2009-08-20,42.02,42.41,41.09,41.7,927026,0
2009-08-21,42.43,43.39,42.13,42.8,1113991,0
2009-08-24,42.82,43.27,42.16,42.48,741804,0
2009-08-25,42.81,42.95,41.89,42,662434,0
2009-08-26,42.09,42.09,40.75,41.27,1116609,0
2009-08-27,41.84,42.19,40.65,41.56,804513,0
2009-08-28,41.73,42.19,41.33,41.47,677640,0
2009-08-31,41.2,42.13,41.07,41.44,1033196,0
2009-09-01,40.55,41.24,39.53,39.63,11780880,0
2009-09-02,39.69,40.53,39.65,39.99,1579496,0
2009-09-03,40.02,40.96,40,40.38,1127864,0
2009-09-04,40.48,40.83,40.1,40.71,451133,0
2009-09-08,40.78,41.99,39.12,39.99,1022985,0
2009-09-09,39.91,41.66,39.64,41.58,1078567,0
2009-09-10,41.69,42.94,41.17,42.62,787251,0
2009-09-11,42.71,44.19,42.65,43.55,751389,0
2009-09-14,43.42,43.9,42.51,43.85,334337,0
2009-09-15,43.88,43.88,42.82,43.25,528955,0
2009-09-16,43.67,45.77,43.47,45.57,688672,0
2009-09-17,45.52,47.68,45.41,46.15,846622,0
2009-09-18,46.68,49.44,46.23,49.44,1167309,0
2009-09-21,48.78,50.46,48.2,48.27,756815,0
2009-09-22,48.68,49.99,48.5,49.39,559192,0
2009-09-23,49.02,49.97,48.8,48.82,549259,0
2009-09-24,50,52.21,48.92,49.47,1342249,0
2009-09-25,49.35,49.46,47.65,48.55,664922,0
2009-09-28,48.95,50.76,48.25,50.68,442091,0
2009-09-29,50.88,52.47,50.83,50.94,585493,0
2009-09-30,51.23,51.58,50.16,50.75,584290,0
2009-10-01,50.81,51.1,48.53,49.12,539670,0
2009-10-02,48.89,49.23,48.21,48.67,342000,0
2009-10-05,49.3,49.67,48.51,48.96,512901,0
2009-10-06,49.23,51.18,49.02,50.41,689284,0
2009-10-07,50.48,50.85,48.86,49.71,816059,0
2009-10-08,49.78,49.99,47.8,48.13,979575,0
2009-10-09,48,49.59,47.67,49.49,560741,0
2009-10-12,50.46,50.58,49.08,49.84,388018,0
2009-10-13,47.35,48.46,46.76,48.45,993338,0
2009-10-14,48.95,49.77,48.51,49.41,858571,0
2009-10-15,48.86,49.71,48.51,49.63,513793,0
2009-10-16,49.16,49.66,48.98,49.4,428473,0
2009-10-19,49.59,50.72,49.13,49.91,488781,0
2009-10-20,50,50.43,49.1,49.5,340837,0
2009-10-21,49.21,50.92,49.21,49.39,424030,0
2009-10-22,49.32,49.87,48.85,49.63,294701,0
2009-10-23,50.19,52.98,49.74,52.17,827058,0
2009-10-26,52.67,53.84,52.62,53.66,940473,0
2009-10-27,53.37,53.94,52.25,52.87,678854,0
2009-10-28,52.76,52.76,49.96,51.7,1165594,0
2009-10-29,52.12,52.95,49.34,50.09,1543061,0
2009-10-30,52.22,53.84,49.53,51.05,2089553,0
2009-11-02,49.48,53.65,49.26,53.31,1385459,0
2009-11-03,52.7,53.4,52.11,53.31,700506,0
2009-11-04,53.59,54.63,53.42,53.69,1203125,0
2009-11-05,53.95,55.91,53.95,55.26,1160374,0
2009-11-06,55.2,56.8,54.65,56.38,774188,0
2009-11-09,55.49,56.39,54.91,55.15,739097,0
2009-11-10,55.46,55.72,54.85,55.27,438647,0
2009-11-11,55.6,55.81,53.53,53.65,833110,0
2009-11-12,53.39,53.6,52,52.26,904783,0
2009-11-13,52.06,54.23,52.05,54.08,571752,0
2009-11-16,54.43,55,53.61,54.8,919363,0
2009-11-17,55.05,55.9,54.18,54.46,1131144,0
2009-11-18,54.32,54.32,49.52,50.83,2447355,0
2009-11-19,51,51.13,50.04,50.99,1083912,0
2009-11-20,50.8,51.54,49.58,49.8,756833,0
2009-11-23,49.89,51.55,49.87,50.29,525996,0
2009-11-24,50.01,50.48,49.03,50.25,554426,0
2009-11-25,52.93,53.48,52.09,52.91,756785,0
2009-11-27,52.37,53.2,51.13,53.1,322274,0
2009-11-30,55.15,57.5,54.87,57.03,1848144,0
2009-12-01,57.22,58.87,57.22,58.71,1277674,0
2009-12-02,58.89,59.07,58.36,59.02,736788,0
2009-12-03,58.51,59.25,58.4,58.43,618663,0
2009-12-04,58.78,59.92,57.76,58.69,580634,0
2009-12-07,58.96,59.14,57.36,58.09,697783,0
2009-12-08,57.72,58.19,56.55,57.62,524223,0
2009-12-09,57.42,57.51,56.41,56.89,1066180,0
2009-12-10,57.11,57.46,56.6,57.07,587710,0
2009-12-11,57.07,57.53,56,56.77,586507,0
2009-12-14,57.29,57.68,55.83,56.31,453122,0
2009-12-15,56.02,57.26,55.68,57.25,554458,0
2009-12-16,57.17,58.25,56.77,57,306762,0
2009-12-17,56.58,57.05,55.94,56.3,226723,0
2009-12-18,56.23,56.46,55.55,56.33,286860,0
2009-12-21,56.69,56.96,56.1,56.77,329972,0
2009-12-22,56.77,57.38,56.59,57.33,196873,0
2009-12-23,57.2,58.48,57.2,58.35,380176,0
2009-12-24,58.44,58.45,57.95,58.14,137385,0
2009-12-28,58.47,58.6,57.9,58.24,447476,0
2009-12-29,58.62,58.62,57.63,57.95,271770,0
2009-12-30,57.93,58.08,56.29,57.03,314466,0
2009-12-31,57,57.55,56.56,56.66,222741,0
2010-01-04,56.89,57.67,55.93,56.25,1032999,0
2010-01-05,56.7,57.46,56.51,57.07,996572,0
2010-01-06,57.47,57.59,56.44,57.06,388588,0
2010-01-07,57.3,57.46,55.04,55.29,633936,0
2010-01-08,55.21,56.2,55.06,55.43,345214,0
2010-01-11,56.14,56.47,55.78,55.98,809724,0
2010-01-12,55.91,55.91,52.79,53.86,791359,0
2010-01-13,53.59,54.2,52.67,53.62,459988,0
2010-01-14,53.68,54.29,53.1,54,381001,0
2010-01-15,53.86,54.37,51.89,52,620694,0
2010-01-19,51.98,53.09,51.45,52.9,572099,0
2010-01-20,52.03,53.12,51.55,52.82,406157,0
2010-01-21,52.89,53.73,52.01,52.57,400948,0
2010-01-22,52.21,53.67,51.77,52.41,840099,0
2010-01-25,52.55,52.91,50.58,51.32,728854,0
2010-01-26,51.25,51.83,50.71,51.71,473604,0
2010-01-27,51.71,52.89,51.3,52.64,553596,0
2010-01-28,52.5,54.13,52.43,53.37,733638,0
2010-01-29,53.5,57.87,53.5,56.01,2130258,0
2010-02-01,56.25,57,54.7,55.44,759904,0
2010-02-02,55.25,56,54.75,55.36,388204,0
2010-02-03,55.17,56.07,54.77,55.32,259365,0
2010-02-04,54.99,54.99,53.09,53.8,554155,0
2010-02-05,53.65,53.87,52.44,53.14,509827,0
2010-02-08,53.05,54.07,52.41,53.25,296711,0
2010-02-09,53.52,54.8,53.32,54.69,442539,0
2010-02-10,54.68,54.7,53.66,54.02,297445,0
2010-02-11,54.4,55.19,53.99,54.95,374415,0
2010-02-12,54.74,54.97,54.16,54.91,223101,0
2010-02-16,54.87,55.79,54.55,55.72,302016,0
2010-02-17,56,56.5,55.31,55.49,172471,0
2010-02-18,55.42,57.49,55.09,57.32,422357,0
2010-02-19,57.46,59.6,57.36,58.87,601404,0
2010-02-22,59.05,59.42,58.05,58.41,508688,0
2010-02-23,57.94,58,57.02,57.51,261011,0
2010-02-24,57.69,58.34,57.5,57.71,169490,0
2010-02-25,57.49,58.06,56.68,57.9,163736,0
2010-02-26,57.58,58.51,57.49,57.72,195410,0
2010-03-01,58,60.11,57.76,59.16,546458,0
2010-03-02,59.76,61,58.74,59.47,804274,0
2010-03-03,59.68,59.86,58.8,58.89,249117,0
2010-03-04,59.14,60.14,58.5,59.7,309410,0
2010-03-05,60,61.19,59.71,61.08,376911,0
2010-03-08,61.26,62,61.26,61.72,356525,0
2010-03-09,61.7,62.77,61.01,62.05,345010,0
2010-03-10,61.73,62.53,61.61,62.04,214900,0
2010-03-11,62.04,62.1,61.42,61.95,243725,0
2010-03-12,60.88,61,59.47,60.87,578959,0
2010-03-15,60.52,60.55,59.63,60,442152,0
2010-03-16,60.2,60.53,59.62,59.94,314838,0
2010-03-17,60,60.9,59.79,60.1,320001,0
2010-03-18,60.01,60.66,59.9,60,208779,0
2010-03-19,59.99,60.14,59.75,60,267525,0
2010-03-22,59.71,61.94,59.45,61.61,370003,0
2010-03-23,61.61,62,61,61.92,160744,0
2010-03-24,61.46,62.18,61.27,61.46,199446,0
2010-03-25,61.6,62.64,60.45,60.72,304452,0
2010-03-26,60.98,61.17,59.94,59.98,209724,0
2010-03-29,59.68,59.68,56.85,57.16,1162434,0
2010-03-30,57.16,57.48,55.45,57.22,969022,0
2010-03-31,57.38,58.62,56.91,57.37,440709,0
2010-04-01,57.69,57.97,56.61,57.14,285929,0
2010-04-05,57.12,58.36,56.72,58.29,326960,0
2010-04-06,58.35,58.94,58.3,58.67,202006,0
2010-04-07,58.74,58.8,58,58.61,278306,0
2010-04-08,58.28,58.93,58,58.8,268085,0
2010-04-09,58.93,59,58.45,58.65,163343,0
2010-04-12,58.85,59.23,58.1,58.61,265248,0
2010-04-13,58.48,58.52,57,57.91,337285,0
2010-04-14,57.64,58.71,56.15,58.63,756214,0
2010-04-15,58.5,59.87,58.32,59.18,426156,0
2010-04-16,59.23,59.92,59.01,59.23,419999,0
2010-04-19,59,60,58.4,59.44,414272,0
2010-04-20,59.92,60.12,59.34,59.87,205056,0
2010-04-21,60.03,60.48,59.47,59.89,203764,0
2010-04-22,59.43,61.1,58.47,61.04,345202,0
2010-04-23,61.05,61.47,60.7,61.46,135750,0
2010-04-26,61.55,61.85,60.66,61.43,486793,0
2010-04-27,61.53,61.56,59.95,60.09,328452,0
2010-04-28,60.14,60.32,57.7,58.3,675809,0
2010-04-29,58.31,59.3,57.8,58.6,873068,0
2010-04-30,53.92,55.16,51.04,51.58,3615648,0
2010-05-03,51.42,51.75,47.83,49.77,2428974,0
2010-05-04,49.1,51.32,48.41,50.12,1338269,0
2010-05-05,49.75,49.79,48,48.61,1271227,0
2010-05-06,48.13,49.5,45.61,47.91,662849,0
2010-05-07,47.72,48.46,46.25,47.27,559830,0
2010-05-10,48.85,51.83,48.85,49.46,814083,0
2010-05-11,49.25,49.81,48.06,48.32,664603,0
2010-05-12,48.29,48.57,46.95,47.66,1247730,0
2010-05-13,47.2,48.06,46.43,46.92,714237,0
2010-05-14,46.55,47.08,45.47,46.9,503470,0
2010-05-17,46.7,46.98,45.07,45.58,926093,0
2010-05-18,46.92,47.76,45.69,45.7,823699,0
2010-05-19,45.41,46.55,44.75,45.17,563324,0
2010-05-20,44.76,45.66,44.09,44.71,1053244,0
2010-05-21,44.1,46.48,44,45.44,818459,0
2010-05-24,44.72,45.38,44.15,44.71,492444,0
2010-05-25,44.15,44.87,42.65,44.86,1148704,0
2010-05-26,44.87,45.98,44.64,44.94,489895,0
2010-05-27,45.86,46.95,45.58,46.95,498928,0
2010-05-28,46.6,47,46.29,46.69,517532,0
2010-06-01,46.02,46.13,44.61,44.82,551932,0
2010-06-02,44.85,45.77,44.48,45.77,213992,0
2010-06-03,45.39,47.36,45.26,47.33,550549,0
2010-06-04,46.26,46.78,45.31,46.39,611015,0
2010-06-07,46.61,46.85,45.92,46.04,784288,0
2010-06-08,46.31,46.47,44.65,45.62,749950,0
2010-06-09,45.87,48.06,45.66,47.66,729170,0
2010-06-10,48.2,48.94,47.65,48.46,383456,0
2010-06-11,48.22,49.85,48.1,49.79,455069,0
2010-06-14,49.98,50.42,46.62,46.94,719294,0
2010-06-15,46.93,48.01,46.58,48,611131,0
2010-06-16,47.63,47.99,46.85,47,779966,0
2010-06-17,47.4,49.24,47.15,49.11,429844,0
2010-06-18,49.44,50.24,49.1,50.03,536885,0
2010-06-21,50.43,51.09,49.26,49.59,542268,0
2010-06-22,49.41,51.32,49.1,50.47,653131,0
2010-06-23,50.42,51.84,50.06,51.33,601312,0
2010-06-24,51.39,51.6,49.18,49.37,484956,0
2010-06-25,49.26,50.24,48.51,48.95,3779067,0
2010-06-28,49.02,49.42,47.96,49.25,359902,0
2010-06-29,48.7,48.99,47.51,48.02,512697,0
2010-06-30,48.1,48.68,47.2,47.49,387428,0
2010-07-01,47.26,48.51,46.07,48.44,706927,0
2010-07-02,48.48,49.25,48.48,48.71,529650,0
2010-07-06,49.28,50.13,48.23,48.7,414890,0
2010-07-07,49.49,51.5,49.1,51.21,556721,0
2010-07-08,51.5,52.49,49.97,50.89,537640,0
2010-07-09,50.88,51.51,50.17,51.19,189136,0
2010-07-12,51,51.61,50.04,50.49,319318,0
2010-07-13,50.89,51.13,49.83,50.1,699744,0
2010-07-14,50,50.32,49.6,49.95,344563,0
2010-07-15,49.96,50.47,48.99,50.32,562426,0
2010-07-16,50.2,50.69,48.71,48.82,352872,0
2010-07-19,49.02,49.49,48.55,49.33,170351,0
2010-07-20,48.96,49.76,48.32,49.64,133674,0
2010-07-21,49.89,50.09,48.4,48.75,159983,0
2010-07-22,48.98,49.63,48.37,49.1,328103,0
2010-07-23,49.02,50.37,48.15,50.21,249776,0
2010-07-26,50.27,51.39,49.92,50.8,298401,0
2010-07-27,50.9,51.18,50.31,50.59,265164,0
2010-07-28,50.3,50.91,49.64,50.26,1414334,0
2010-07-29,35.45,35.65,30.33,31.99,20735960,0
2010-07-30,31.56,33.94,31.39,33.05,3466766,0
2010-08-02,33.39,34.55,32.91,33.29,2326027,0
2010-08-03,33.29,34.08,33.11,33.77,1069946,0
2010-08-04,34.04,34.04,33.25,33.41,1264498,0
2010-08-05,33.28,33.55,33.02,33.2,1434142,0
2010-08-06,32.85,33.18,32.49,32.64,679005,0
2010-08-09,32.9,32.98,32.06,32.23,623247,0
2010-08-10,32.1,32.41,31.25,31.31,671891,0
2010-08-11,30.72,31.3,30.27,30.37,1144165,0
2010-08-12,29.82,30.12,29.36,29.36,1229686,0
2010-08-13,29.31,29.56,29.17,29.21,948861,0
2010-08-16,29.12,29.2,28.78,28.79,914010,0
2010-08-17,28.79,29.17,28.32,28.82,1551982,0
2010-08-18,28.89,29.03,28.64,28.96,799220,0
2010-08-19,28.57,28.78,28.16,28.23,961790,0
2010-08-20,28.18,28.56,28.12,28.39,1315036,0
2010-08-23,28.54,28.57,28.05,28.25,946138,0
2010-08-24,27.96,28.48,27.75,28.08,1003652,0
2010-08-25,27.88,30.91,27.88,30.86,2505569,0
2010-08-26,30.86,31.3,29.9,30,1455769,0
2010-08-27,30.22,31.01,30,30.66,1015004,0
2010-08-30,30.66,30.89,29.87,30.13,505159,0
2010-08-31,30,30.76,29.66,30.68,559113,0
2010-09-01,30.98,32.44,30.82,32.29,1029183,0
2010-09-02,32.38,33.9,32.13,32.97,865668,0
2010-09-03,33.21,33.85,33.21,33.83,684931,0
2010-09-07,33.83,34.93,33.63,34.22,849919,0
2010-09-08,34.1,36.12,33.94,35.91,1273418,0
2010-09-09,36.45,37.14,34.82,35.9,1032143,0
2010-09-10,35.8,36.54,35.5,36.19,808034,0
2010-09-13,36.48,36.51,35.32,36.02,980440,0
2010-09-14,35.73,35.94,35.39,35.91,524653,0
2010-09-15,35.84,36.36,35.45,36.15,779902,0
2010-09-16,35.72,36.7,35.61,36.25,735366,0
2010-09-17,36.26,37.15,36.01,36.95,1120519,0
2010-09-20,36.95,37.84,36.95,37.45,827008,0
2010-09-21,37.37,37.87,37,37.5,613959,0
2010-09-22,37.38,37.65,35.86,36.85,602378,0
2010-09-23,36.49,37.67,36.17,37.06,449218,0
2010-09-24,37.26,37.72,36.84,37.05,490755,0
2010-09-27,37.01,37.7,36.64,37.6,429007,0
2010-09-28,37.67,38.22,37.21,37.68,621230,0
2010-09-29,37.44,38.38,37.44,38.14,471710,0
2010-09-30,38.32,39.12,37.69,38.65,844115,0
2010-10-01,38.75,39.08,36.82,37.06,886564,0
2010-10-04,36.92,37.2,36.25,37.06,697401,0
2010-10-05,37.96,37.96,37.22,37.49,666455,0
2010-10-06,37.22,37.48,36.4,36.6,726784,0
2010-10-07,36.67,36.89,36.17,36.42,720348,0
2010-10-08,36.61,37.36,36,36.62,988171,0
2010-10-11,36.75,37.3,36.32,36.67,334329,0
2010-10-12,36.67,39.44,36.62,38.58,931962,0
2010-10-13,38.71,38.99,37.77,38.01,876932,0
2010-10-14,37.77,38.15,37.43,37.59,512688,0
2010-10-15,38.05,38.2,37.41,37.94,497069,0
2010-10-18,38.01,38.07,36.75,37.13,499711,0
2010-10-19,36.66,37.75,36.36,37.5,769434,0
2010-10-20,37.5,38.45,37.41,37.7,638505,0
2010-10-21,38,38.33,36.85,37.15,627216,0
2010-10-22,37.28,38.6,36.9,38.52,780705,0
2010-10-25,38.73,39.87,38.52,39.67,645703,0
2010-10-26,39.4,39.51,39,39.16,692133,0
2010-10-27,39.1,39.25,38.85,39.09,502725,0
2010-10-28,39.4,39.4,38.69,38.75,588902,0
2010-10-29,40.43,42.15,39.8,42.07,1218623,0
2010-11-01,42.24,42.25,40.15,40.66,719757,0
2010-11-02,40.9,41.23,40.61,40.85,303021,0
2010-11-03,40.81,40.95,39.28,39.89,856674,0
2010-11-04,40.23,40.33,38.6,39.02,964422,0
2010-11-05,38.83,39.02,38.62,38.7,391512,0
2010-11-08,38.5,39.73,38.35,39.66,445301,0
2010-11-09,39.63,40.44,39.52,40.18,449378,0
2010-11-10,40.25,41.65,40.19,41.65,466586,0
2010-11-11,41.28,42.31,40.66,42.21,535872,0
2010-11-12,42.1,42.36,40.89,40.99,590888,0
2010-11-15,41.42,42.13,40.03,40.27,409066,0
2010-11-16,40.07,40.35,39.57,39.81,322111,0
2010-11-17,39.79,40.67,39.52,40.27,363667,0
2010-11-18,40.24,40.25,39.22,39.75,1090711,0
2010-11-19,39.5,40.74,39.46,40.28,913752,0
2010-11-22,40.07,41.1,39.77,41.02,556711,0
2010-11-23,40.75,41.36,40.71,41.35,421420,0
2010-11-24,41.5,41.86,41.08,41.56,333266,0
2010-11-26,41.31,41.85,40.9,41.5,116984,0
2010-11-29,41.27,41.44,40.47,40.9,305049,0
2010-11-30,40.58,40.92,40.08,40.32,433476,0
2010-12-01,40.86,41.4,40.78,41.16,266223,0
2010-12-02,41.13,42.31,41.1,42.06,422531,0
2010-12-03,41.9,43.2,41.88,43.2,332442,0
2010-12-06,43.16,43.57,42.82,43.47,251465,0
2010-12-07,43.77,44.42,43.6,44,424928,0
2010-12-08,44.1,44.97,44.02,44.25,424283,0
2010-12-09,44.63,45.65,44.63,44.87,838148,0
2010-12-10,44.87,44.87,44.17,44.48,612739,0
2010-12-13,44.65,44.99,44.55,44.75,356246,0
2010-12-14,44.5,44.78,43.73,43.77,647161,0
2010-12-15,43.79,44.3,42.25,42.25,821805,0
2010-12-16,42.3,42.87,41.93,42.38,516794,0
2010-12-17,42.58,44.87,42.52,44.46,742927,0
2010-12-20,44.61,45.09,43.75,43.75,374913,0
2010-12-21,43.85,44.88,43.85,44.7,337450,0
2010-12-22,44.54,45.32,44.1,44.84,314152,0
2010-12-23,44.74,45.61,44.63,45.23,330190,0
2010-12-27,45.02,45.33,44.5,45.29,184108,0
2010-12-28,45.3,45.94,45,45.01,269202,0
2010-12-29,45.05,46.35,45.02,46.26,318315,0
2010-12-30,46.08,46.8,45.89,46.53,320180,0
2010-12-31,46.21,46.21,45.01,46,322382,0
2011-01-03,46.14,47.32,45.98,46.25,368433,0
2011-01-04,46.46,46.86,45.59,45.98,253069,0
2011-01-05,46.08,47.58,45.59,47.11,406532,0
2011-01-06,46.99,47.23,46.31,47.02,220010,0
2011-01-07,47,47.41,46.68,47.13,168944,0
2011-01-10,47.1,47.76,46.37,46.86,229869,0
2011-01-11,47.02,48.18,46.92,47.97,156775,0
2011-01-12,48.08,48.39,47.55,47.61,179807,0
2011-01-13,47.68,48.79,47.17,47.23,328939,0
2011-01-14,47.26,47.84,46.51,46.65,494536,0
2011-01-18,46.65,47.2,45.94,46.15,579689,0
2011-01-19,46.42,46.65,45.38,46.3,494197,0
2011-01-20,46.19,46.36,44.53,44.54,415027,0
2011-01-21,44.93,45.69,44.65,45.04,310269,0
2011-01-24,44.86,47.29,44.76,47.21,967083,0
2011-01-25,47.17,48.2,46.92,46.96,511617,0
2011-01-26,46.92,47.63,46.15,46.38,446362,0
2011-01-27,46.26,47.55,45.83,46.92,519730,0
2011-01-28,45.95,51.01,45.49,49.45,1645566,0
2011-01-31,50.06,51.38,49.74,50.64,1456487,0
2011-02-01,50.74,50.85,49.68,50.08,820107,0
2011-02-02,49.71,52.81,49.71,52.17,724055,0
2011-02-03,52.12,53.32,52.07,53.13,728457,0
2011-02-04,52.8,53.92,52.73,53.37,658942,0
2011-02-07,53.01,53.95,52.84,52.95,303403,0
2011-02-08,53,53.96,52.48,53.6,300880,0
2011-02-09,53.45,53.54,52.59,53.07,367991,0
2011-02-10,52.83,53.78,52.79,53.53,253404,0
2011-02-11,53.5,53.93,52.95,53.7,356603,0
2011-02-14,53.42,54.56,53.02,53.95,224842,0
2011-02-15,53.88,54.07,52.28,52.57,273084,0
2011-02-16,52.73,53.07,52.25,52.7,207272,0
2011-02-18,52.7,53,52.15,52.55,249757,0
2011-02-22,51.72,52.02,51.34,51.48,334845,0
2011-02-23,51.64,51.64,49.04,49.8,619277,0
2011-02-24,49.7,50.18,48.77,49.09,603166,0
2011-02-25,49.6,51.81,49.51,51.55,325269,0
2011-02-28,51.81,52.02,51,51.21,190115,0
2011-03-01,51.5,51.92,47.38,48.89,780026,0
2011-03-02,48.61,49.66,47.78,48.35,312847,0
2011-03-03,49.86,50.2,48.51,48.69,454316,0
2011-03-04,48.57,49.5,48,49.25,347148,0
2011-03-07,49.26,49.82,49.01,49.26,574199,0
2011-03-08,49.42,49.8,48.44,49.5,248207,0
2011-03-09,49.66,50.32,49.2,49.96,228298,0
2011-03-10,49.62,50.59,48.74,50.01,328014,0
2011-03-11,49.79,50.22,49.05,50.12,210741,0
2011-03-14,49.81,50.62,49.79,50.2,293660,0
2011-03-15,48.52,49.51,48.52,48.88,316120,0
2011-03-16,48.86,49.19,47.89,47.96,457553,0
2011-03-17,48.44,49.43,48.22,48.42,272254,0
2011-03-18,48.99,49.68,48.33,48.69,275807,0
2011-03-21,49.29,49.83,48.71,49.26,247635,0
2011-03-22,48.57,49.42,47.65,47.95,422431,0
2011-03-23,47.97,48.62,47.67,48.31,394700,0
2011-03-24,48.44,49.03,48.14,48.37,402570,0
2011-03-25,48.53,48.79,48.14,48.15,297662,0
2011-03-28,48.04,49.51,47.83,49.25,546566,0
2011-03-29,49.32,51.78,49.06,51,404159,0
2011-03-30,51.46,52.46,51.37,51.99,215597,0
2011-03-31,51.96,52.51,51.31,51.9,269323,0
2011-04-01,51.9,51.9,50.05,50.67,526395,0
2011-04-04,50.68,52.99,50.57,52.9,254486,0
2011-04-05,52.99,53.82,52.61,53.66,394813,0
2011-04-06,53.86,54.61,53.43,53.58,314792,0
2011-04-07,53.51,54.17,52.66,52.91,209000,0
2011-04-08,53,53.48,52.12,52.48,264077,0
2011-04-11,52.24,52.64,51.49,51.78,201078,0
2011-04-12,51.38,52.08,51.08,51.84,240956,0
2011-04-13,52.06,53.11,52.06,52.82,225913,0
2011-04-14,52.44,52.99,51.55,51.74,228909,0
2011-04-15,51.57,54.24,51.32,54.12,516651,0
2011-04-18,53.81,53.9,51.68,52.53,342501,0
2011-04-19,52.66,52.94,52.17,52.9,260756,0
2011-04-20,53.49,54.42,53.09,53.99,222711,0
2011-04-21,54.13,54.51,53.79,54.39,486216,0
2011-04-25,54.65,55.33,54.34,54.5,359790,0
2011-04-26,54.83,55,53.83,54.15,799426,0
2011-04-27,54.07,54.58,53.13,53.55,457459,0
2011-04-28,53.61,55.5,52.88,54.3,930100,0
2011-04-29,52,55.06,51.75,54.4,1533446,0
2011-05-02,54.8,56.25,54.69,55.04,470547,0
2011-05-03,54.77,54.98,54.36,54.86,362499,0
2011-05-04,54.66,54.97,54.19,54.45,393628,0
2011-05-05,53.95,54.22,53.53,54.02,260296,0
2011-05-06,54.29,54.29,53.35,53.64,254448,0
2011-05-09,53.51,54,53.26,53.9,183217,0
2011-05-10,54,54.27,53.13,53.17,289756,0
2011-05-11,53.31,53.56,52.55,52.74,265059,0
2011-05-12,52.75,52.94,52.56,52.82,251787,0
2011-05-13,52.69,52.88,52.04,52.5,121782,0
2011-05-16,52.25,52.59,50.76,50.86,191853,0
2011-05-17,50.71,50.71,49.56,49.8,690848,0
2011-05-18,49.81,50.22,48.45,49.14,979896,0
2011-05-19,49.44,50.46,49.14,50.11,352256,0
2011-05-20,50.1,50.1,49.04,49.35,227581,0
2011-05-23,48.1,48.68,47.75,48.08,446711,0
2011-05-24,48.24,48.73,47.58,48,280661,0
2011-05-25,47.74,48.07,47.23,47.93,369621,0
2011-05-26,47.91,48.68,47.8,48.6,175473,0
2011-05-27,48.64,49.32,48.38,48.71,396293,0
2011-05-31,49.14,49.43,48.18,49.18,463956,0
2011-06-01,48.87,49.24,47.92,48.15,492934,0
2011-06-02,48.25,49.14,48.1,48.59,325640,0
2011-06-03,48.17,49.13,47.92,48.19,609417,0
2011-06-06,48.09,48.43,47.38,47.57,328333,0
2011-06-07,47.6,48.03,47.24,47.29,490964,0
2011-06-08,47.25,47.37,46.06,46.25,578609,0
2011-06-09,46.44,46.87,45.67,46.13,487143,0
2011-06-10,45.87,46,45.18,45.48,603444,0
2011-06-13,45.87,47.12,45.42,46.34,804447,0
2011-06-14,47.53,47.81,45.96,46.28,625576,0
2011-06-15,45.86,46.75,45.54,46.42,431452,0
2011-06-16,46.32,46.66,45.83,46.42,650771,0
2011-06-17,46.58,46.97,46.31,46.83,697564,0
2011-06-20,46.57,46.91,46.57,46.81,299094,0
2011-06-21,46.99,47.06,46.67,46.75,567897,0
2011-06-22,46.73,47.27,46.52,46.74,268279,0
2011-06-23,46.37,47.05,46.17,46.84,603773,0
2011-06-24,46.74,46.96,46.55,46.84,365412,0
2011-06-27,46.72,47.32,46.68,46.74,260745,0
2011-06-28,46.99,47.15,46.16,46.96,620864,0
2011-06-29,47.1,47.55,46.58,46.93,261114,0
2011-06-30,46.96,47.96,46.92,47.85,425054,0
2011-07-01,47.98,48.88,47.8,48.77,411858,0
2011-07-05,48.57,49.34,48.51,48.95,299840,0
2011-07-06,48.81,48.81,48.11,48.43,693443,0
2011-07-07,48.63,49.97,48.63,49.46,563634,0
2011-07-08,48.95,49.42,48.36,48.65,399757,0
2011-07-11,48.15,48.35,47.01,47.36,256881,0
2011-07-12,47.19,47.75,46.73,46.81,215462,0
2011-07-13,46.88,47.58,46.33,46.75,416247,0
2011-07-14,46.88,47.07,45.25,45.39,415497,0
2011-07-15,45.64,46.14,45.07,45.32,308306,0
2011-07-18,45.18,45.64,44.37,45.01,839883,0
2011-07-19,45.35,46.31,45.35,45.74,402459,0
2011-07-20,45.76,46.1,45.3,45.5,290700,0
2011-07-21,45.68,46.26,45.68,45.8,282177,0
2011-07-22,45.76,46.08,45.44,45.47,366214,0
2011-07-25,45.31,45.43,44.93,44.94,530506,0
2011-07-26,44.95,45.02,43.39,43.68,1146314,0
2011-07-27,43.38,43.38,42.29,42.67,581773,0
2011-07-28,42.55,43.68,42.31,42.4,2883398,0
2011-07-29,26.35,30,26.26,26.7,11092266,0
2011-08-01,27.9,28.08,26.59,26.88,3225798,0
2011-08-02,26.86,28.31,26.7,28.21,2598617,0
2011-08-03,28.52,30.08,28.26,29.98,2797575,0
2011-08-04,29.81,29.98,27.72,28.1,2072381,0
2011-08-05,29.1,29.3,27.25,28.06,1774342,0
2011-08-08,27.21,27.96,26.25,27,2052572,0
2011-08-09,27.49,28.99,27.28,28.74,1785878,0
2011-08-10,28.07,28.96,27.26,27.33,1724195,0
2011-08-11,27.57,28.42,26.87,28.09,1788551,0
2011-08-12,28.4,28.67,27.64,28.16,734413,0
2011-08-15,28.4,28.65,27.85,28.58,506517,0
2011-08-16,28.27,28.63,27.46,27.87,884997,0
2011-08-17,28.05,28.31,26.87,27.17,647209,0
2011-08-18,26.68,26.85,25.7,26.35,1777564,0
2011-08-19,26.05,27.12,25.9,26,914303,0
2011-08-22,26.67,26.8,25.78,26.07,912274,0
2011-08-23,26.22,27.67,25.85,27.63,850989,0
2011-08-24,27.61,28.15,27.14,27.88,491801,0
2011-08-25,28.02,28.18,27.11,27.8,547055,0
2011-08-26,27.42,28.5,27.3,28.11,564758,0
2011-08-29,28.47,29.6,28.4,29.21,936173,0
2011-08-30,29.19,29.56,28.15,29.13,1081725,0
2011-08-31,29.41,29.72,28.9,29.43,923522,0
2011-09-01,29.32,29.64,28.29,28.35,530143,0
2011-09-02,27.82,28.14,26.65,26.82,666019,0
2011-09-06,26.37,27.35,26.25,27.25,826004,0
2011-09-07,27.42,28.71,27.23,28.69,866477,0
2011-09-08,28.52,28.88,27.88,28.29,691072,0
2011-09-09,28.01,28.5,27.52,28.25,524155,0
2011-09-12,27.91,28.48,27.24,27.86,526194,0
2011-09-13,27.95,28.82,27.73,28.71,428486,0
2011-09-14,28.9,28.9,27.65,28.17,905102,0
2011-09-15,28.52,28.52,27.29,27.41,719703,0
2011-09-16,27.37,27.77,26.81,27.01,453198,0
2011-09-19,26.72,27.49,26.05,27.14,388631,0
2011-09-20,27.21,27.27,26.15,26.18,605939,0
2011-09-21,26.18,27.3,26.15,26.46,754870,0
2011-09-22,26,26.79,25.54,26.02,650370,0
2011-09-23,26.02,27.02,25.83,26.12,421736,0
2011-09-26,26.76,26.76,25.85,26.37,543268,0
2011-09-27,26.93,27.77,26.53,26.68,437223,0
2011-09-28,27,27.78,26.68,27.14,564993,0
2011-09-29,27.45,28.14,26.55,27.15,791850,0
2011-09-30,26.93,27.79,26.68,27.03,699317,0
2011-10-03,26.81,27.3,25.16,25.23,692612,0
2011-10-04,25.06,26.5,23.89,25.8,1265603,0
2011-10-05,26.04,26.84,25.67,26.33,1083019,0
2011-10-06,26.56,28.01,26.06,27.9,840534,0
2011-10-07,28.13,30.37,28.03,29.15,1290566,0
2011-10-10,29.5,30.14,29.37,29.94,516922,0
2011-10-11,29.59,32.05,29.45,31.83,1173360,0
2011-10-12,30.31,30.86,29.85,30.18,1537411,0
2011-10-13,30.21,30.86,29.38,30.63,633764,0
2011-10-14,31.27,31.35,28.3,28.71,1499978,0
2011-10-17,28.67,28.95,27.89,27.97,695086,0
2011-10-18,27.91,29.17,27.3,28.79,583107,0
2011-10-19,28.65,29.62,28.59,28.76,769466,0
2011-10-20,28.75,29.39,28.52,29.2,519854,0
2011-10-21,29.49,30.53,29.35,30.07,880747,0
2011-10-24,30.23,31.97,30.23,31.5,685399,0
2011-10-25,31.43,31.52,30.52,30.74,673687,0
2011-10-26,30.91,31.3,29.84,30.73,903127,0
2011-10-27,31.78,33.5,30.92,31.64,2057999,0
2011-10-28,33.5,36,32.07,35.25,2138223,0
2011-10-31,36.99,37.12,34.76,34.92,1565374,0
2011-11-01,33.92,34.96,33.55,34.49,811245,0
2011-11-02,35.2,35.62,34.63,35.15,482687,0
2011-11-03,35.49,36.09,34.89,35.77,386075,0
2011-11-04,35.25,36.23,34.87,35.92,391233,0
2011-11-07,35.99,36.07,35.02,35.36,321492,0
2011-11-08,35.83,36.13,34.86,35.21,284486,0
2011-11-09,34.46,34.93,32.64,33.24,736180,0
2011-11-10,33.93,34.05,32.78,33.51,512603,0
2011-11-11,34.13,34.64,33.74,33.94,354915,0
2011-11-14,33.79,34.98,33.69,34.03,233621,0
2011-11-15,33.97,34.2,33.47,33.55,315868,0
2011-11-16,33.29,33.8,33.29,33.5,336850,0
2011-11-17,33.56,33.9,33.27,33.45,491513,0
2011-11-18,33.36,33.81,33.28,33.5,589632,0
2011-11-21,33,33.16,32.22,32.43,447406,0
2011-11-22,32.54,32.9,31.7,32.32,673898,0
2011-11-23,32.22,32.26,30.87,30.96,507811,0
2011-11-25,31.13,31.68,30.96,31,208954,0
2011-11-28,32.04,32.32,30.98,31.11,434564,0
2011-11-29,31.52,32.2,30.82,31.99,516650,0
2011-11-30,33.07,33.72,32.24,32.71,854760,0
2011-12-01,32.63,33.27,32.42,32.67,335988,0
2011-12-02,33.26,33.26,32.58,32.91,411713,0
2011-12-05,33.18,34.41,33.14,33.91,625872,0
2011-12-06,34,34.11,33.07,33.16,321206,0
2011-12-07,32.99,33.52,32.57,33.27,400592,0
2011-12-08,33.01,34.07,33.01,33.13,404516,0
2011-12-09,33.27,34.07,32.93,33.88,398989,0
2011-12-12,33.61,33.85,33.11,33.8,308252,0
2011-12-13,34.12,34.53,33.14,33.29,572304,0
2011-12-14,32.97,33,31.41,31.61,545005,0
2011-12-15,31.96,32.36,31.33,31.77,318630,0
2011-12-16,32.19,32.76,31.96,32.74,295289,0
2011-12-19,32.5,32.82,29.32,30.21,1645547,0
2011-12-20,30.5,31.12,30.29,30.82,376115,0
2011-12-21,30.83,30.91,30.18,30.38,457390,0
2011-12-22,30.65,31.53,30.65,31.25,469914,0
2011-12-23,31.39,31.66,31.39,31.6,158797,0
2011-12-27,31.5,32.02,31.46,31.8,550507,0
2011-12-28,31.91,32.05,31.27,31.29,541572,0
2011-12-29,31.13,31.41,30.72,30.78,837408,0
2011-12-30,30.99,31.23,30.4,30.6,198050,0
2012-01-03,31.52,32.37,30.3,30.51,504021,0
2012-01-04,31.81,31.81,30.3,30.7,371943,0
2012-01-05,30.78,31.14,30.42,31.03,605475,0
2012-01-06,31,31.58,31,31.35,191457,0
2012-01-09,31.26,31.33,30.25,30.45,463208,0
2012-01-10,30.7,31.13,29.48,29.7,1113128,0
2012-01-11,29.78,30.04,29.38,29.6,648202,0
2012-01-12,29.59,29.65,29.07,29.58,569982,0
2012-01-13,29.35,30.36,29.27,29.72,902545,0
2012-01-17,30.19,30.39,28.03,28.95,1056533,0
2012-01-18,28.87,29.58,28.5,29.3,1049662,0
2012-01-19,29.32,30.72,29.32,30.26,865070,0
2012-01-20,30.45,30.96,29.98,30.01,808292,0
2012-01-23,30.5,30.6,30,30.14,492496,0
2012-01-24,29.97,30.9,29.66,30.47,671872,0
2012-01-25,30.33,31.27,30,31.25,609100,0
2012-01-26,31.4,33.9,31.25,32.93,1710123,0
2012-01-27,32.71,35.21,31.61,34.79,1630225,0
2012-01-30,34.62,38.17,34.33,36.28,2424065,0
2012-01-31,36.39,36.39,35.1,35.88,641793,0
2012-02-01,36.99,38.61,36.48,37.7,880994,0
2012-02-02,37.51,38.97,37.51,38.83,486229,0
2012-02-03,38.98,40.99,38.65,39.83,665550,0
2012-02-06,39.3,39.96,38.5,39.39,372045,0
2012-02-07,39.33,41.49,38.84,40.89,487003,0
2012-02-08,40.85,41.92,40.39,40.42,450500,0
2012-02-09,40.77,40.82,40.05,40.45,473265,0
2012-02-10,40.02,40.85,39.19,39.23,542461,0
2012-02-13,39.2,40.66,39.2,40.34,535773,0
2012-02-14,40.45,40.5,39.29,39.32,421575,0
2012-02-15,39.5,39.99,38.85,39.44,412984,0
2012-02-16,39.53,40.01,39.01,39.74,290969,0
2012-02-17,39.96,39.96,39.19,39.4,253406,0
2012-02-21,39.44,41.23,39.22,40.37,463375,0
2012-02-22,40.07,40.57,39.95,40.26,320767,0
2012-02-23,40.2,41.4,40,40.71,518022,0
2012-02-24,40.6,41.21,40.48,41.1,218416,0
2012-02-27,40.7,41.06,40.01,40.56,267911,0
2012-02-28,40.95,40.95,40.09,40.34,255491,0
2012-02-29,40.35,40.93,40.35,40.68,430002,0
2012-03-01,40.92,41.36,40.5,40.73,267965,0
2012-03-02,40.4,40.93,40.1,40.24,155620,0
2012-03-05,40.01,40.22,38.5,38.94,432836,0
2012-03-06,38.53,38.95,37.7,37.82,310667,0
2012-03-07,37.87,38.2,37.26,37.52,266131,0
2012-03-08,37.75,37.78,37.11,37.32,255840,0
2012-03-09,37.69,38.35,37.12,38.32,256732,0
2012-03-12,38.49,38.49,37.52,37.7,145545,0
2012-03-13,37.88,38.34,37.33,37.8,277695,0
2012-03-14,38.49,39.48,37.77,38.05,726004,0
2012-03-15,37.75,40.19,37.36,39.79,742362,0
2012-03-16,39.95,40.39,39.22,40.07,558044,0
2012-03-19,40.02,40.44,39.72,40.18,206165,0
2012-03-20,40.28,40.28,39.49,39.82,160500,0
2012-03-21,39.7,40.69,39.65,39.96,173203,0
2012-03-22,39.65,39.99,39.2,39.58,128919,0
2012-03-23,39.81,39.81,38.9,39.64,90602,0
2012-03-26,39.51,40.44,39.51,40.18,117355,0
2012-03-27,40.14,40.5,39.73,39.81,93667,0
2012-03-28,39.86,39.97,39.42,39.58,292403,0
2012-03-29,39.5,39.75,38.56,38.71,391519,0
2012-03-30,39.01,39.27,38.26,38.65,327382,0
2012-04-02,38.23,39.05,38.05,38.93,166902,0
2012-04-03,39.24,40.53,38.97,39.89,326807,0
2012-04-04,39.45,39.58,38.19,38.77,577235,0
2012-04-05,38.76,38.94,37.35,37.41,423645,0
2012-04-09,37,37,36.21,36.46,355330,0
2012-04-10,36.4,36.86,35.88,36.04,455858,0
2012-04-11,36.38,37.24,36.38,37.16,267615,0
2012-04-12,37.17,38.31,37.07,37.74,152544,0
2012-04-13,37.52,37.64,36.87,37.32,57530,0
2012-04-16,37.49,38.21,37.38,37.6,244274,0
2012-04-17,37.8,38.76,37.8,38.21,251909,0
2012-04-18,38.03,38.03,37.38,37.55,121169,0
2012-04-19,37.42,38.28,37,37.5,236344,0
2012-04-20,37.54,38.33,37.54,37.83,205757,0
2012-04-23,37.44,39.64,37.1,38.56,524248,0
2012-04-24,38.59,40.64,38.59,40.16,354973,0
2012-04-25,40.43,41.41,39.96,41.23,466423,0
2012-04-26,41.12,43.42,40.99,42.77,747684,0
2012-04-27,39.12,41.43,38.14,39,1852558,0
2012-04-30,38.91,39.47,37.25,37.29,575637,0
2012-05-01,37.14,37.84,36.72,37.76,659616,0
2012-05-02,37.55,38.59,36.97,37.67,327529,0
2012-05-03,37.67,38.27,37.38,37.77,463021,0
2012-05-04,37.42,38.15,37.42,37.7,293171,0
2012-05-07,37.55,38.19,37.24,37.56,225979,0
2012-05-08,37.16,37.41,35.65,36.85,463347,0
2012-05-09,36.47,38.39,35.97,38.05,278291,0
2012-05-10,38.35,38.99,38,38.32,177298,0
2012-05-11,38.74,38.74,37.55,37.64,143243,0
2012-05-14,37.51,38.48,37.19,37.23,396945,0
2012-05-15,37.42,38,36.92,37.17,351281,0
2012-05-16,37.36,38.47,37.01,37.34,420267,0
2012-05-17,37.09,37.7,35.5,35.83,333209,0
2012-05-18,36.38,36.68,34.4,35.15,597813,0
2012-05-21,34.86,36.61,34.81,36.05,703343,0
2012-05-22,37.27,37.47,36.03,36.65,566345,0
2012-05-23,36.09,36.79,35.58,36.68,765718,0
2012-05-24,36.8,37.47,36.18,36.55,231272,0
2012-05-25,36.56,37.2,35.75,35.92,372926,0
2012-05-29,36.17,37.31,36.17,36.45,267893,0
2012-05-30,36.15,37.07,35.19,35.4,300274,0
2012-05-31,35.2,35.995,33.85,33.88,1040028,0
2012-06-01,33.25,33.4,30.98,31.55,1470421,0
2012-06-04,32,32.81,31.67,32.5,580534,0
2012-06-05,32.37,33.66,31.55,33.07,355240,0
2012-06-06,34.06,34.38,33.56,34.08,214330,0
2012-06-07,34.36,35.4,34.31,34.54,702025,0
2012-06-08,34.43,34.93,33.82,33.87,286792,0
2012-06-11,33.89,34.03,32.16,32.67,498847,0
2012-06-12,32.74,33.76,32.26,33.03,456420,0
2012-06-13,31.2,31.25,29.06,30.12,1421240,0
2012-06-14,30.04,31.28,30.04,30.71,672794,0
2012-06-15,30.62,31.4,30.41,31.01,633098,0
2012-06-18,30.79,31.81,30.79,31.62,735848,0
2012-06-19,31.81,32.96,31.57,32.24,770046,0
2012-06-20,32.24,33.54,31.78,32.77,772799,0
2012-06-21,32.73,33.38,32.11,32.32,719590,0
2012-06-22,32.37,33.77,31.72,32.06,4457593,0
2012-06-25,31.48,32.3,30.43,30.59,628352,0
2012-06-26,30.63,31.4,30.01,31.02,238487,0
2012-06-27,31.05,31.43,30.39,30.68,289718,0
2012-06-28,30.31,31.14,29.89,30.49,437028,0
2012-06-29,31.18,32.66,30.64,32.3,794677,0
2012-07-02,32.36,32.91,31.19,32,487038,0
2012-07-03,32.01,32.72,31.93,32.64,206224,0
2012-07-05,32.43,33.14,32.02,32.55,460901,0
2012-07-06,32.2,32.46,31.55,32.01,258462,0
2012-07-09,31.89,32.14,31.57,31.84,456444,0
2012-07-10,32,32.15,30.55,30.8,367201,0
2012-07-11,30.77,31.27,30.59,30.84,210554,0
2012-07-12,30.55,30.82,30.05,30.58,403589,0
2012-07-13,30.75,32.15,30.75,31.26,234941,0
2012-07-16,31.53,32.32,31.37,31.84,282400,0
2012-07-17,31.96,32.58,31.38,32.28,350372,0
2012-07-18,32.07,32.87,31.46,32.76,574498,0
2012-07-19,32.82,33.43,32.69,33,273823,0
2012-07-20,33.24,33.42,32.93,32.99,792140,0
2012-07-23,32.24,33.75,32.24,33.15,387051,0
2012-07-24,33.13,33.13,31.7,32.7,470189,0
2012-07-25,32.79,34.44,32.29,33.73,580257,0
2012-07-26,34.21,34.35,31.86,32.29,929784,0
2012-07-27,30.13,34.2,29.49,33.23,2781299,0
2012-07-30,33.19,34.92,33.01,34.1,659563,0
2012-07-31,33.95,36.15,33.86,34.5,804988,0
2012-08-01,34.75,35.23,33.2,34.57,574574,0
2012-08-02,34.26,35.24,34.04,34.95,427494,0
2012-08-03,35.75,38.08,35,36.39,686217,0
2012-08-06,36.51,38.24,36.23,37.95,519951,0
2012-08-07,38.22,39.45,38.22,38.74,679632,0
2012-08-08,38.65,39.44,37.75,38.33,418786,0
2012-08-09,38.24,38.55,37.19,37.44,340619,0
2012-08-10,38.05,39.64,37.58,39.17,399658,0
2012-08-13,39.08,39.27,38.24,38.69,249343,0
2012-08-14,39,39,38.13,38.48,513499,0
2012-08-15,38.41,39.72,38.13,39.65,157771,0
2012-08-16,39.44,40.9,39.04,40.57,283922,0
2012-08-17,40.5,42.88,40,42.59,599477,0
2012-08-20,42.73,43,40.75,41.02,593737,0
2012-08-21,41.02,41.2,39.2,39.35,378918,0
2012-08-22,39.42,39.9,37.9,38.53,804259,0
2012-08-23,38.37,39.6,37.86,38.35,479037,0
2012-08-24,38.15,38.943,37.3,38.02,216677,0
2012-08-27,38.1,38.47,36.81,37.1,445284,0
2012-08-28,37.04,37.44,36.52,37.13,564886,0
2012-08-29,37.11,37.68,36.54,37.57,700847,0
2012-08-30,37.39,37.86,36.54,37.3,522710,0
2012-08-31,37.52,37.52,36,36.07,694248,0
2012-09-04,36.01,36.78,35.5,36.35,462103,0
2012-09-05,35.94,36.435,35.1,35.34,314639,0
2012-09-06,35.56,36.113,34.91,35.58,409537,0
2012-09-07,35.79,37.5,35.79,36.82,321321,0
2012-09-10,36.94,37.68,36.75,36.99,570820,0
2012-09-11,37.13,37.386,36.575,36.85,271111,0
2012-09-12,36.85,37.29,36.65,36.9,156525,0
2012-09-13,35.5,38.07,35.42,38,1558583,0
2012-09-14,38.24,38.6,37.39,37.74,230115,0
2012-09-17,37.59,38.32,36.84,37.57,206400,0
2012-09-18,37.59,38.2,37.33,37.73,320321,0
2012-09-19,37.42,37.721,37.02,37.53,406064,0
2012-09-20,37.22,38.15,36.55,37.56,481142,0
2012-09-21,38.31,38.33,35.98,36.1,2192681,0
2012-09-24,35.83,36.59,35.095,35.72,653997,0
2012-09-25,35.97,36.22,35.15,35.28,388787,0
2012-09-26,35.29,35.65,34.34,34.44,289338,0
2012-09-27,34.6,34.95,34.36,34.82,530424,0
2012-09-28,34.58,35.18,34.13,34.15,458595,0
2012-10-01,34.7,34.8,33.54,33.91,255878,0
2012-10-02,34.16,34.56,33.95,34.54,151864,0
2012-10-03,34.52,34.93,34.17,34.72,154470,0
2012-10-04,34.78,35.74,34.63,35.33,195812,0
2012-10-05,35.58,36.35,35.17,35.23,206644,0
2012-10-08,35.17,36.33,34.66,34.74,99080,0
2012-10-09,34.88,35.28,34.33,34.5,200105,0
2012-10-10,34.66,35.17,34.11,34.36,241355,0
2012-10-11,34.7,35.9,34.13,34.21,96792,0
2012-10-12,34.33,35.88,34.33,35.62,356456,0
2012-10-15,35.64,36.05,35.46,35.72,145168,0
2012-10-16,35.99,36.22,35.37,35.58,123376,0
2012-10-17,35.68,36.49,34.59,36.43,209580,0
2012-10-18,36.29,36.718,35.73,35.98,210994,0
2012-10-19,35.98,36.06,34.11,34.19,356162,0
2012-10-22,34.31,34.53,33.41,34.18,371871,0
2012-10-23,33.9,34.46,33.73,34.35,232875,0
2012-10-24,34.43,34.66,34.31,34.47,357064,0
2012-10-25,34.78,36,34.11,34.54,512827,0
2012-10-26,32.49,32.99,29.67,29.98,1878801,0
2012-10-31,30.29,30.98,29.54,30.47,568869,0
2012-11-01,30.4,31.01,29.89,30.42,367014,0
2012-11-02,30.63,30.82,29.87,30,308651,0
2012-11-05,29.98,30.37,29.63,30.19,154717,0
2012-11-06,30.21,30.98,30.204,30.57,144632,0
2012-11-07,30.17,30.64,29.89,29.99,174939,0
2012-11-08,30.26,30.62,29.83,30.3,199333,0
2012-11-09,30.11,30.46,29.88,30.13,131487,0
2012-11-12,30.36,30.4,29.89,30.17,95407,0
2012-11-13,29.88,30.17,29.71,29.81,283506,0
2012-11-14,29.98,29.98,28.57,28.61,391970,0
2012-11-15,28.68,29.35,28.27,29.2,252407,0
2012-11-16,29.1,29.54,29.01,29.1,899800,0
2012-11-19,29.51,29.51,28.17,28.96,319689,0
2012-11-20,29.414,29.414,28.18,28.9,178401,0
2012-11-21,28.9,29.09,28.42,29.09,132531,0
2012-11-23,28.932,29.76,28.932,29.63,106758,0
2012-11-26,29.63,29.86,29.09,29.64,185844,0
2012-11-27,30.09,31.16,29.99,30.35,512372,0
2012-11-28,30.28,30.75,29.862,30.65,243851,0
2012-11-29,30.85,30.85,29.89,29.9,599851,0
2012-11-30,30.51,31.59,30.41,31.045,815908,0
2012-12-03,31,32.14,31,31.63,428579,0
2012-12-04,31.47,32.26,31.414,31.64,227996,0
2012-12-05,31.39,32.1,31.33,31.66,241578,0
2012-12-06,31.58,32,31.07,31.28,318944,0
2012-12-07,31.35,32.011,30.85,31.08,117397,0
2012-12-10,31.47,31.75,30.92,31.34,267845,0
2012-12-11,31.42,32.1,31.21,31.72,250658,0
2012-12-12,32.28,33.95,31.765,33.59,445941,0
2012-12-13,33.26,35.05,32.244,34.89,708013,0
2012-12-14,34.72,35.22,34.36,34.53,211864,0
2012-12-17,34.65,34.82,33.84,34.61,384174,0
2012-12-18,34.53,35.06,34.2,34.52,311967,0
2012-12-19,34.07,34.48,33.86,34.31,274974,0
2012-12-20,34.24,34.28,33.47,33.74,358322,0
2012-12-21,34.08,34.08,32.71,33.42,332407,0
2012-12-24,33.43,33.63,32.85,32.94,47579,0
2012-12-26,33,33.276,32.46,32.78,134538,0
2012-12-27,32.64,32.99,31.3,31.97,421973,0
2012-12-28,31.78,32.2,31.08,31.33,321589,0
2012-12-31,31.36,32.9,31.295,32.86,349026,0
2013-01-02,33.98,34.65,33.41,34.39,505863,0
2013-01-03,34.3,34.56,33.64,34.06,252684,0
2013-01-04,34.29,34.68,33.78,34.15,125602,0
2013-01-07,34.09,34.598,33.82,34.18,132133,0
2013-01-08,34.77,34.77,32.52,33.56,194302,0
2013-01-09,33.78,34.68,33.74,34.44,200045,0
2013-01-10,34.57,34.86,34.066,34.59,202978,0
2013-01-11,34.73,34.8,34.01,34.09,127339,0
2013-01-14,33.97,34.48,33.94,34.12,153834,0
2013-01-15,34.13,35.06,33.88,34.99,256152,0
2013-01-16,34.79,35.38,34.5,34.72,150111,0
2013-01-17,34.78,35.89,34.78,35.88,176107,0
2013-01-18,35.75,35.888,34.48,35.71,275708,0
2013-01-22,35.87,35.95,35.24,35.39,140177,0
2013-01-23,35.79,36.97,35.4,36.87,336600,0
2013-01-24,36.79,37.6,36.39,37.17,485924,0
2013-01-25,37.18,37.74,36.99,37.6,215843,0
2013-01-28,37.86,37.86,36.65,36.9,413270,0
2013-01-29,36.75,37.065,35.97,36.02,398621,0
2013-01-30,35.91,36.2,35.17,35.52,320604,0
2013-01-31,36.86,36.88,35.59,35.85,682650,0
2013-02-01,34.27,35.14,32.64,33.97,1650841,0
2013-02-04,33.77,34.21,32.63,32.69,630892,0
2013-02-05,32.88,33.71,31.85,33.67,642644,0
2013-02-06,33.5,33.79,32.92,33.21,357934,0
2013-02-07,33.25,34,32.34,33.58,270224,0
2013-02-08,33.7,35.25,33.53,34.55,292118,0
2013-02-11,34.5,35.19,34.24,34.46,143589,0
2013-02-12,34.47,34.65,34.08,34.38,100488,0
2013-02-13,34.5,35.01,34.24,34.77,200139,0
2013-02-14,35.75,36.23,35.33,35.74,252240,0
2013-02-15,36.52,37,35.76,36.37,224957,0
2013-02-19,36.27,36.69,36.19,36.36,160036,0
2013-02-20,36.31,36.81,35.92,36.32,165108,0
2013-02-21,36.25,36.25,34.51,35.38,326158,0
2013-02-22,35.81,35.94,34.99,35.91,124956,0
2013-02-25,36,36.08,35.23,35.34,559878,0
2013-02-26,35.5,35.61,35.02,35.15,320801,0
2013-02-27,35.22,35.58,35.18,35.37,407098,0
2013-02-28,35.22,35.55,34.98,35,246736,0
2013-03-01,34.67,35.16,33,33.4,4096432,0
2013-03-04,33.42,34.28,33.26,33.9,769775,0
2013-03-05,34.19,34.19,33.81,33.9,611513,0
2013-03-06,33.95,34.92,33.92,34.86,580458,0
2013-03-07,35.05,35.96,34.92,35.88,512904,0
2013-03-08,36.25,37.4,35.8,37.18,435840,0
2013-03-11,37.5,39.29,36.9,39.02,714888,0
2013-03-12,38.76,39.3,37.77,38.25,636532,0
2013-03-13,38.16,39.35,38.16,38.89,333000,0
2013-03-14,38.84,40.3,38.84,40.17,509797,0
2013-03-15,40.02,40.76,39.61,39.75,443728,0
2013-03-18,39.25,40.04,39.25,39.57,202231,0
2013-03-19,39.77,40.35,39.48,39.92,420368,0
2013-03-20,40.21,40.42,40,40.18,278068,0
2013-03-21,39.83,40.56,39.63,39.85,241642,0
2013-03-22,39.79,40.08,39.53,39.59,147286,0
2013-03-25,39.66,40.02,39,39.27,194645,0
2013-03-26,39.6,39.98,39.01,39.43,138067,0
2013-03-27,39.1,39.45,39.05,39.09,108344,0
2013-03-28,39.29,39.39,38.29,38.66,361402,0
2013-04-01,38.72,38.87,37.75,37.89,362206,0
2013-04-02,38.26,38.43,37.5,37.62,197257,0
2013-04-03,37.63,38.07,36.89,37.22,219122,0
2013-04-04,37.38,37.73,37.16,37.31,182919,0
2013-04-05,36.65,37.37,36.65,37.24,157693,0
2013-04-08,37.47,37.47,36.51,37.01,233405,0
2013-04-09,37.19,37.38,36.64,36.75,245486,0
2013-04-10,36.84,39.79,36.63,39.25,855578,0
2013-04-11,39.05,40,39.04,39.61,372127,0
2013-04-12,39.32,39.75,38.64,39.21,249685,0
2013-04-15,38.85,38.93,37.37,37.43,338935,0
2013-04-16,37.8,38.74,37.09,38.54,330141,0
2013-04-17,38.09,38.34,37.02,37.27,365981,0
2013-04-18,37.25,38.27,36.58,37.91,421039,0
2013-04-19,38.03,39.17,38.03,38.82,450720,0
2013-04-22,38.99,40.04,38.85,39.98,460061,0
2013-04-23,40.16,41.94,40.05,40.88,551129,0
2013-04-24,40.86,41.38,39.87,39.94,343626,0
2013-04-25,40.88,41.5,40.011,40.89,562163,0
2013-04-26,40.25,43.46,40.17,42.39,811954,0
2013-04-29,42.69,42.77,41.25,41.39,716216,0
2013-04-30,41.5,41.5,40.17,40.8,369923,0
2013-05-01,40.54,41.51,40.495,40.99,323741,0
2013-05-02,41,41.32,40.49,41,217838,0
2013-05-03,42.43,42.5,40.91,41.23,338527,0
2013-05-06,41.26,42.14,41.2,42.03,189362,0
2013-05-07,41.83,42.87,41.83,42.81,205846,0
2013-05-08,42.81,44.07,42.42,43.69,212485,0
2013-05-09,43.65,45.22,43.25,45.1,353332,0
2013-05-10,45,46.65,44.91,46.55,527549,0
2013-05-13,46.23,46.66,44.88,46.06,364021,0
2013-05-14,46,47.32,45.8,46.6,460469,0
2013-05-15,46.5,48.11,46.459,46.52,346368,0
2013-05-16,46.63,47.9,46.5,47.33,297244,0
2013-05-17,47.72,47.72,47.08,47.45,164982,0
2013-05-20,47.31,48.65,47.228,48.36,309128,0
2013-05-21,48.3,48.3,47.61,47.88,117958,0
2013-05-22,48.02,48.16,46.27,46.37,200134,0
2013-05-23,46.2,46.62,45.97,46.39,138895,0
2013-05-24,45.97,46.41,45.483,46.23,176267,0
2013-05-28,46.58,47.95,46,46.64,346348,0
2013-05-29,46.48,46.99,46.33,46.52,86960,0
2013-05-30,46.61,47.14,46.05,46.83,88725,0
2013-05-31,46.4,46.64,45.89,45.95,91444,0
2013-06-03,45.96,46.33,45.13,45.99,248971,0
2013-06-04,46.01,46.8,45.63,46.38,211063,0
2013-06-05,46.24,46.57,45.31,46.1,265733,0
2013-06-06,45.99,47.46,45.94,47.23,349519,0
2013-06-07,47.53,48.26,46.97,47.76,364746,0
2013-06-10,47.8,48.25,47.46,47.91,131614,0
2013-06-11,47.22,48.23,46.6,48.07,91971,0
2013-06-12,48.27,48.88,47.37,47.65,271432,0
2013-06-13,47.53,48.44,46.838,48.18,126167,0
2013-06-14,47.82,47.94,46.55,47.16,137068,0
2013-06-17,47.47,48.17,46.61,47.4,145813,0
2013-06-18,47.54,47.785,47.05,47.56,160623,0
2013-06-19,47.71,47.85,46.99,47.58,201669,0
2013-06-20,46.86,47.82,46.48,46.95,195520,0
2013-06-21,47.08,47.09,45.81,46.57,270182,0
2013-06-24,45.97,47.4,45.452,45.83,197360,0
2013-06-25,46.15,46.5,45.39,46.25,183940,0
2013-06-26,46.52,47.8,45.753,46.98,223294,0
2013-06-27,47.44,48.6,47.05,48.29,191627,0
2013-06-28,48.06,50,48,49.37,666309,0
2013-07-01,49.38,50.22,49.38,50.1,211011,0
2013-07-02,50.19,51.03,48.67,49.41,235950,0
2013-07-03,49.3,49.69,48.17,48.37,95007,0
2013-07-05,49.49,55,47.74,48.5,202119,0
2013-07-08,48.78,50.66,48.37,50.5,459793,0
2013-07-09,50.57,52,49.95,51.49,190539,0
2013-07-10,51.3,51.4,49.92,50.01,181800,0
2013-07-11,50.74,51.34,49.89,50.01,165885,0
2013-07-12,49.84,51.8,49.84,51.28,220396,0
2013-07-15,51.39,51.81,50.75,51.11,137330,0
2013-07-16,51.1,51.48,50.61,50.82,99671,0
2013-07-17,50.96,51.78,50.6,51.5,313268,0
2013-07-18,51.49,52.7,51.49,51.99,124428,0
2013-07-19,52,52.48,51.29,52.1,122309,0
2013-07-22,52.2,52.7,51.02,51.24,219871,0
2013-07-23,51.53,51.93,50.36,51.61,339577,0
2013-07-24,51.55,51.79,51.01,51.6,309083,0
2013-07-25,51.4,52.9,51.02,52.44,355504,0
2013-07-26,52.2,53.16,52.14,52.95,174296,0
2013-07-29,52.68,52.68,51.71,51.99,176370,0
2013-07-30,52,52.39,51.4,51.49,86649,0
2013-07-31,51.76,51.76,50.46,50.98,356656,0
2013-08-01,51.15,52.34,50.97,52.25,512077,0
2013-08-02,51.71,55.25,50.7,55.01,1133185,0
2013-08-05,55.12,56.63,54.627,55.72,535473,0
2013-08-06,55.32,57.54,55.17,56.78,615334,0
2013-08-07,56.78,56.78,54.97,55.1,387009,0
2013-08-08,55.51,55.62,54.85,55.25,395339,0
2013-08-09,55.01,55.95,54.87,55.37,254433,0
2013-08-12,55,55.9,54.95,55.55,251062,0
2013-08-13,55.55,55.55,54.89,54.97,260949,0
2013-08-14,55.12,56.22,55,55.96,525398,0
2013-08-15,55.41,55.61,53.311,53.33,213183,0
2013-08-16,52.85,54.85,52.51,54.24,297784,0
2013-08-19,53.92,54.46,53.06,53.1,290833,0
2013-08-20,53.07,53.94,52.82,53.45,183915,0
2013-08-21,53.35,53.65,52.931,53.24,93212,0
2013-08-22,53.24,54.45,53.24,54.26,133189,0
2013-08-23,54.25,54.829,53.74,53.79,190076,0
2013-08-26,53.69,53.76,53.185,53.32,243515,0
2013-08-27,52.87,53.76,52.29,52.33,262289,0
2013-08-28,52.31,52.8,52.14,52.75,89978,0
2013-08-29,52.65,54.14,52.65,53.65,116549,0
2013-08-30,53.54,54.409,52.71,53.24,186973,0
2013-09-03,53.53,54.4,53.32,53.84,127542,0
2013-09-04,53.83,54.31,53.45,53.86,116300,0
2013-09-05,53.95,54.41,53.55,54.21,164543,0
2013-09-06,53.65,55.15,52.91,54.58,99167,0
2013-09-09,54.61,55.86,54.47,55.25,159582,0
2013-09-10,55.54,56.21,55.24,56.14,265783,0
2013-09-11,55.93,56.003,55.28,55.54,241886,0
2013-09-12,55.44,55.44,54.68,54.9,192621,0
2013-09-13,55,55.02,54.03,54.64,90233,0
2013-09-16,55.13,55.18,53.91,53.92,143866,0
2013-09-17,54.03,54.73,53.92,54.58,267106,0
2013-09-18,54.42,54.46,53.35,54.14,243299,0
2013-09-19,54.4,54.75,54.01,54.13,152255,0
2013-09-20,54.16,54.43,53.39,53.5,172611,0
2013-09-23,53.47,54.57,53.14,54.36,183892,0
2013-09-24,54.46,54.49,53.81,53.96,226100,0
2013-09-25,54,54.82,53.66,53.87,170400,0
2013-09-26,54.04,54.46,53.46,53.74,101300,0
2013-09-27,53.4,55.63,53.4,55.59,130700,0
2013-09-30,55.04,56.78,55.04,56.6,208400,0
2013-10-01,56,58.19,55.83,57.07,260100,0
2013-10-02,56.81,56.89,56.15,56.25,80300,0
2013-10-03,56.04,56.39,55.17,55.78,79000,0
2013-10-04,55.63,56.34,54.98,56,193300,0
2013-10-07,55.63,56.05,54.82,55.22,113500,0
2013-10-08,55.32,55.77,52.46,52.65,187257,0
2013-10-09,52.75,53,51.48,51.92,265700,0
2013-10-10,52.55,52.97,52.17,52.86,195300,0
2013-10-11,52.48,53.63,52.48,53.54,176300,0
2013-10-14,53.11,54.86,52.69,54.61,156000,0
2013-10-15,54.21,55.32,54.21,55.16,164800,0
2013-10-16,55.35,56.11,55.1,55.89,150900,0
2013-10-17,55.77,56.02,55.07,55.26,164600,0
2013-10-18,55.72,56.34,55.21,55.29,290800,0
2013-10-21,55.39,55.39,54.83,54.93,227524,0
2013-10-22,55.03,56.06,54.96,55.95,395700,0
2013-10-23,55.64,55.75,53.52,54.5,336287,0
2013-10-24,54.48,54.74,54.31,54.56,114000,0
2013-10-25,54.78,54.78,53.61,53.96,162500,0
2013-10-28,53.96,54.14,52.99,53.59,229900,0
2013-10-29,53.69,56.39,53.54,54.76,857500,0
2013-10-30,49.49,54.58,48.94,53.33,685800,0
2013-10-31,53.68,54.249,52.77,54.05,162664,0
2013-11-01,53.88,55.5,53.88,54.49,293300,0
2013-11-04,54.91,55.89,54.09,55.71,166100,0
2013-11-05,55.59,56.59,55.43,56.43,226500,0
2013-11-06,56.94,56.99,54.98,55.02,99200,0
2013-11-07,55.1,55.3,53.63,54.08,185100,0
2013-11-08,54.04,55.4,54.04,54.86,101500,0
2013-11-11,53.86,54.99,53.77,54.59,64100,0
2013-11-12,54.57,55.01,54.15,54.96,83600,0
2013-11-13,54.55,55.61,54.37,55.45,44000,0
2013-11-14,55.34,55.56,54.86,55.41,56300,0
2013-11-15,55.33,56.09,54.92,55.6,108600,0
2013-11-18,55.57,56.03,54.58,55.08,170071,0
2013-11-19,54.94,55.3,53.91,54.04,177300,0
2013-11-20,54.1,55.56,53.9,55.25,172300,0
2013-11-21,55.3,56.52,54.87,56.44,184100,0
2013-11-22,56.29,57.7,55.91,57.66,217700,0
2013-11-25,57.66,58.2,56.96,57.01,182900,0
2013-11-26,56.99,57.8,56.62,57.49,197371,0
2013-11-27,57.4,57.8,56.94,57.48,278200,0
2013-11-29,57.83,57.994,57.29,57.335,123055,0
2013-12-02,57.15,57.86,56.44,56.59,200900,0
2013-12-03,56.44,56.97,55.69,55.8,176979,0
2013-12-04,55.72,56.5,54.77,55.97,134300,0
2013-12-05,55.81,56.46,55.54,56.22,94700,0
2013-12-06,56.92,57.35,56.39,56.77,113653,0
2013-12-09,56.92,57.85,56.57,57.5,103082,0
2013-12-10,57,57.53,56.49,57.32,132956,0
2013-12-11,57.23,57.88,55.57,55.67,162300,0
2013-12-12,55.75,55.85,54.31,54.51,150800,0
2013-12-13,54.53,54.95,53.9,54.33,327052,0
2013-12-16,54.62,56.3,54.26,56.13,229300,0
2013-12-17,55.95,55.95,53.91,54.02,284800,0
2013-12-18,54.24,55.77,53.86,55.62,200100,0
2013-12-19,55.42,56.69,55.41,55.91,160300,0
2013-12-20,56.17,56.852,55.31,56.23,383683,0
2013-12-23,56.25,57.62,55.658,57.37,197809,0
2013-12-24,57.47,57.86,56.89,57.46,94404,0
2013-12-26,57.65,58,57.21,57.61,62308,0
2013-12-27,57.83,58.09,57.25,57.61,52800,0
2013-12-30,57.51,57.51,56.69,57.06,67700,0
2013-12-31,57.19,57.22,56.29,56.85,172700,0
2014-01-02,56.65,56.65,54.5,55.2,223783,0
2014-01-03,55.22,55.75,54.52,54.97,172597,0
2014-01-06,55,55,52.78,52.94,257300,0
2014-01-07,53.28,54.75,53.16,54.06,236068,0
2014-01-08,53.95,55.748,53.95,54.93,321769,0
2014-01-09,55.19,55.802,54.26,54.72,228127,0
2014-01-10,54.88,55.85,54,54.57,179800,0
2014-01-13,54.34,54.81,51.7,52.05,252692,0
2014-01-14,52.33,53.07,52.02,52.38,219000,0
2014-01-15,52.45,52.96,51.12,51.55,421800,0
2014-01-16,51.62,52.22,51.31,51.61,323800,0
2014-01-17,51.43,52.32,51,51.27,177423,0
2014-01-21,51.65,51.92,50,50.76,420200,0
2014-01-22,50.93,52.09,50.92,51.71,303600,0
2014-01-23,51.55,51.75,50.78,50.82,322300,0
2014-01-24,50.5,51.06,49.89,50.15,409000,0
2014-01-27,50.32,50.92,48.89,50.02,459700,0
2014-01-28,50.1,50.73,49.18,49.65,273000,0
2014-01-29,48.93,49.19,46.92,46.95,858900,0
2014-01-30,52.41,53.48,45.48,49.38,917600,0
2014-01-31,48.42,50.66,48.42,48.88,519973,0
2014-02-03,48.32,49.02,46.58,47.37,646800,0
2014-02-04,47.37,47.99,46.97,47.78,432832,0
2014-02-05,47.73,47.73,45.33,47.1,394442,0
2014-02-06,47.13,49.08,46.99,49.04,562095,0
2014-02-07,49.22,49.96,49.2,49.83,477712,0
2014-02-10,49.81,49.97,49.5,49.65,259369,0
2014-02-11,49.75,50.078,49.55,49.64,151238,0
2014-02-12,49.99,50.05,48.85,49.31,195069,0
2014-02-13,48.83,50.33,48.83,50.06,225949,0
2014-02-14,50.5,50.67,49.28,50.44,157158,0
2014-02-18,50.29,51.33,49.99,50.98,214984,0
2014-02-19,51.37,51.54,50.63,51.16,244855,0
2014-02-20,51.02,51.11,49.2,50.86,298452,0
2014-02-21,50.85,51.4,50.39,51.07,303792,0
2014-02-24,50.41,51.82,50.41,51.33,194158,0
2014-02-25,51.45,51.92,50.72,50.88,134110,0
2014-02-26,51.31,51.98,50.626,51.05,136791,0
2014-02-27,50.91,51.37,49.87,50.08,319958,0
2014-02-28,50.01,51.298,48.04,49.22,553410,0
2014-03-03,48.93,49.848,48.5,49.48,313284,0
2014-03-04,50.2,52.94,50.2,52.38,510829,0
2014-03-05,51.521,53.09,51.521,52.75,323773,0
2014-03-06,52.98,53.88,52.694,53.12,220625,0
2014-03-07,53.49,53.55,52.33,53.04,207391,0
2014-03-10,52.9,53.4,52.05,52.39,223870,0
2014-03-11,52.91,52.91,51.07,51.42,250661,0
2014-03-12,51.05,51.05,50.29,50.67,244468,0
2014-03-13,50.78,50.78,49,49.51,338169,0
2014-03-14,49.76,49.886,49.08,49.36,204025,0
2014-03-17,49.54,50.3,49.54,49.88,105444,0
2014-03-18,50.13,51.04,49.8,50.48,163563,0
2014-03-19,50.49,50.49,49.77,50.15,142573,0
2014-03-20,49.71,50.8,49.68,50.2,113885,0
2014-03-21,50.56,50.78,49.36,49.45,278513,0
2014-03-24,49.45,49.65,47.95,48.37,197331,0
2014-03-25,48.88,49.43,47.83,48.75,284764,0
2014-03-26,49.1,50.24,46.76,47.69,684000,0
2014-03-27,47.75,48.5,46.79,47.58,321215,0
2014-03-28,47.57,48.64,46.98,48.09,162965,0
2014-03-31,47.874,49.75,47.874,49.22,298995,0
2014-04-01,49.23,50.52,49.23,50.3,253693,0
2014-04-02,50.33,53.1,49.845,52.92,589232,0
2014-04-03,52.72,53.56,51.24,51.74,818544,0
2014-04-04,52.06,52.36,49.93,50.66,485521,0
2014-04-07,50.3,51.12,49.25,49.91,412437,0
2014-04-08,49.94,51.97,49.94,50.72,284404,0
2014-04-09,51.13,52.129,50.27,51.33,143407,0
2014-04-10,51.34,51.632,49.2,49.39,243793,0
2014-04-11,48.99,49.79,47.89,48.2,199227,0
2014-04-14,50.23,50.45,47.9,48.37,282279,0
2014-04-15,48.42,49.49,47.275,49.29,359035,0
2014-04-16,49.73,50.154,49.02,49.74,173433,0
2014-04-17,49.64,50.24,48.73,49.31,178314,0
2014-04-21,49.25,50.009,48.31,49.87,163560,0
2014-04-22,49.95,51.14,49.77,50.75,170540,0
2014-04-23,50.61,50.9,49.94,49.99,270288,0
2014-04-24,50.2,50.2,48.53,49.27,274598,0
2014-04-25,48.93,49.105,47.74,48,274808,0
2014-04-28,48.13,50.47,48,50.11,431030,0
2014-04-29,48.6,53.87,48.6,53.42,768910,0
2014-04-30,42.47,44.1,38.88,39.47,4658121,0
2014-05-01,39.42,39.675,37.5,38.58,1552681,0
2014-05-02,38.7,40.156,38.51,39.22,1056571,0
2014-05-05,39.03,41.24,38.63,40.64,1103000,0
2014-05-06,40.62,40.62,39.59,39.59,886532,0
2014-05-07,39.7,40.33,38.71,39.77,665583,0
2014-05-08,39.55,41.77,39.053,40.8,574931,0
2014-05-09,40.75,41.97,40.04,41.77,406883,0
2014-05-12,41.91,42.35,40.92,41.12,460273,0
2014-05-13,41.17,41.22,40.32,40.86,266473,0
2014-05-14,40.87,40.87,39.77,39.86,367615,0
2014-05-15,39.6,39.98,38.51,39.8,406069,0
2014-05-16,39.56,40.15,39.4,40,265573,0
2014-05-19,39.82,41.06,39.606,40.63,250915,0
2014-05-20,40.52,40.97,39.85,40.57,268024,0
2014-05-21,40.37,41.77,40.37,41.3,367963,0
2014-05-22,41.34,41.37,40.3,40.52,212881,0
2014-05-23,40.68,41.56,40.535,41.25,251167,0
2014-05-27,41.47,43.22,41.47,41.81,378771,0
2014-05-28,41.89,42.1,41.09,41.29,183433,0
2014-05-29,41.53,41.71,40.54,40.9,221208,0
2014-05-30,41,41.15,39.63,40.02,415085,0
2014-06-02,40.18,40.265,38.89,40.26,307560,0
2014-06-03,40.17,40.51,39.49,40.37,547300,0
2014-06-04,40.29,40.693,39.69,39.94,267350,0
2014-06-05,39.95,40.38,39.26,40,278530,0
2014-06-06,40.02,40.49,40,40.05,260756,0
2014-06-09,39.85,40.59,39.68,40.21,334126,0
2014-06-10,40.21,40.46,39.11,39.51,351900,0
2014-06-11,39.31,39.64,39.163,39.49,534615,0
2014-06-12,39.42,40.46,39.01,39.65,220226,0
2014-06-13,39.99,40.2,39.31,39.64,291633,0
2014-06-16,39.6,41.026,39.31,40.72,508788,0
2014-06-17,40.52,41.46,40.5,41.215,786660,0
2014-06-18,41.07,41.26,40.68,41.03,269679,0
2014-06-19,41.13,41.37,40.26,40.34,165123,0
2014-06-20,40.53,40.53,39.85,40.23,337463,0
2014-06-23,40.19,40.88,39.88,40.47,306738,0
2014-06-24,40.44,40.745,40.03,40.05,249680,0
2014-06-25,39.99,40.85,39.68,40.49,272758,0
2014-06-26,40.57,40.953,40.01,40.33,291047,0
2014-06-27,40.05,40.65,39.8,40.52,222462,0
2014-06-30,40.25,40.76,40.08,40.46,423447,0
2014-07-01,40.64,42.55,40.42,41.59,381288,0
2014-07-02,41.59,42.17,41.08,41.22,244800,0
2014-07-03,40.75,41.845,40.75,41.58,180091,0
2014-07-07,41.41,41.5,40.49,40.51,162486,0
2014-07-08,40.38,40.4,38.69,38.77,444233,0
2014-07-09,38.935,39.128,38.05,38.23,278894,0
2014-07-10,37.48,38.8,37.43,38.34,351999,0
2014-07-11,38.31,38.5,37.81,37.91,169547,0
2014-07-14,38.29,38.39,37.9,38.1,273925,0
2014-07-15,38.1,38.195,37.34,37.53,210680,0
2014-07-16,37.73,38,37.242,37.8,383827,0
2014-07-17,37.64,38.16,37.045,37.15,189443,0
2014-07-18,37.16,37.84,37.05,37.59,193424,0
2014-07-21,37.5,38.06,37.28,37.9,458941,0
2014-07-22,38.2,38.77,38.08,38.73,448328,0
2014-07-23,38.7,39.08,38.55,38.77,216554,0
2014-07-24,38.21,39.07,38.21,38.66,506978,0
2014-07-25,38.3,39.36,38.01,39.01,294102,0
2014-07-28,38.96,39.05,37.77,37.84,447010,0
2014-07-29,37.95,38.26,37.53,37.59,440092,0
2014-07-30,38.05,38.7,37.61,37.73,576029,0
2014-07-31,45.29,49.92,45.29,49.26,2773785,0
2014-08-01,49.23,49.62,48.5,48.95,892986,0
2014-08-04,48.94,49.03,48.23,48.31,529107,0
2014-08-05,48.08,48.753,47.73,47.84,305922,0
2014-08-06,47.66,48.21,47.17,47.41,458682,0
2014-08-07,47.83,48.12,47.28,47.43,313680,0
2014-08-08,47.46,47.84,46.83,46.97,337304,0
2014-08-11,47.19,48.32,47,47.9,216730,0
2014-08-12,47.66,48.04,47.19,47.45,220674,0
2014-08-13,47.56,47.56,46.78,47.42,309936,0
2014-08-14,47.39,47.57,47.18,47.48,147304,0
2014-08-15,47.96,48.08,46.45,47.28,282995,0
2014-08-18,47.59,48.62,47.195,48.09,221338,0
2014-08-19,48.26,49,47.66,48.41,163567,0
2014-08-20,47.92,48.26,47.47,47.72,153781,0
2014-08-21,47.66,48.07,46.85,48.06,187461,0
2014-08-22,47.92,48.06,47.44,47.46,164832,0
2014-08-25,47.64,48.38,47.39,47.66,188530,0
2014-08-26,47.57,49.911,47.57,49.22,603224,0
2014-08-27,49.09,49.14,47.681,48.58,154283,0
2014-08-28,48.21,48.76,47.48,47.64,154347,0
2014-08-29,47.64,48.41,47.36,48.28,77785,0
2014-09-02,48.54,48.82,48.163,48.48,159922,0
2014-09-03,48.59,48.94,47.61,48.01,162649,0
2014-09-04,48.13,48.73,48,48.15,120042,0
2014-09-05,47.71,48.26,47.62,48,87818,0
2014-09-08,48.19,48.5,47.17,48.11,153775,0
2014-09-09,47.93,48.09,47.49,47.69,137108,0
2014-09-10,47.56,49.375,47.38,49.08,182648,0
2014-09-11,48.59,49.32,48.32,49.22,167524,0
2014-09-12,49.37,49.785,48.73,49.65,198693,0
2014-09-15,49.67,49.75,48.58,49.41,225390,0
2014-09-16,48.86,49.76,48.55,49.62,200562,0
2014-09-17,49.37,50.8,49.35,50.32,404433,0
2014-09-18,50.42,51.62,50.05,51.39,279044,0
2014-09-19,51.5,52.2,51.27,52.06,543225,0
2014-09-22,51.83,53.14,51.512,52.01,555872,0
2014-09-23,51.62,52.45,50.31,51.11,1038593,0
2014-09-24,51.08,52.18,50.605,51.7,276121,0
2014-09-25,51.62,52.64,51.09,51.91,293780,0
2014-09-26,51.94,53.15,51.66,53.07,182154,0
2014-09-29,52.51,53.66,51.8,53.5,266698,0
2014-09-30,53.49,55.06,53.36,54.79,513253,0
2014-10-01,55.14,56.05,54.12,54.98,952793,0
2014-10-02,55,56.22,54.62,55.34,666395,0
2014-10-03,55.14,56.11,54.87,55,341899,0
2014-10-06,55,55.43,54.48,55.09,645095,0
2014-10-07,54.86,55.504,54.27,54.84,682963,0
2014-10-08,54.71,55.9,54.39,55.45,598748,0
2014-10-09,55.23,55.51,54.155,54.44,842958,0
2014-10-10,54.07,55.06,53.425,54,623370,0
2014-10-13,54,54.84,52.45,52.63,767832,0
2014-10-14,53.01,54.13,52.62,53,536978,0
2014-10-15,52.66,55.52,52.13,55.16,855892,0
2014-10-16,54.815,56.64,54.65,56.19,418434,0
2014-10-17,57,57.88,54.95,55.36,720976,0
2014-10-20,55.66,56.04,55.11,55.73,134829,0
2014-10-21,55.94,57.11,55.69,56.9,394004,0
2014-10-22,57,57,54.71,54.93,489509,0
2014-10-23,55.32,56.62,55.03,55.25,305114,0
2014-10-24,55.37,56.155,55.05,55.91,223717,0
2014-10-27,55.57,55.946,54.9,54.93,250860,0
2014-10-28,55.02,55.68,54.9,55.63,610858,0
2014-10-29,55.35,55.39,54.68,55.06,695808,0
2014-10-30,56.05,65.61,55.24,64.24,2904468,0
2014-10-31,65.34,67.2,65.34,66.86,1752990,0
2014-11-03,66.82,68.12,63.65,64.34,942913,0
2014-11-04,64.3,65.72,63.63,65.34,535471,0
2014-11-05,65.62,66.83,65.3,65.78,269811,0
2014-11-06,65.23,66.76,65.23,66.49,271566,0
2014-11-07,66.26,67.597,66.06,67.41,367285,0
2014-11-10,64.5,68.85,64.5,68.82,441970,0
2014-11-11,68.5,69,66.33,67,620840,0
2014-11-12,66.85,68.8,66.84,68.38,453439,0
2014-11-13,68.61,68.99,66.71,66.96,301569,0
2014-11-14,66.8,68.4,66.39,67.6,325341,0
2014-11-17,66.99,68.82,62.26,67,331900,0
2014-11-18,67,67.69,63.44,67.03,353200,0
2014-11-19,68.594,68.594,64.75,64.8,247900,0
2014-11-20,64.82,66,64.26,64.6,163577,0
2014-11-21,65.35,65.67,63.34,63.72,148193,0
2014-11-24,64.07,68.13,63.46,65.03,311806,0
2014-11-25,64.94,67.64,64.94,66.83,203228,0
2014-11-26,66.98,67.745,66.05,67.55,131818,0
2014-11-28,67.96,68.99,66.13,67.09,128040,0
2014-12-01,68.99,68.99,65.83,66.51,221395,0
2014-12-02,67.28,69.74,66.82,69.39,263018,0
2014-12-03,69.5,70,69.16,69.75,141976,0
2014-12-04,69.69,71.16,69.44,70.19,214527,0
2014-12-05,69.76,72.29,69.76,71.93,177016,0
2014-12-08,71.3,72.68,71.14,71.35,184806,0
2014-12-09,70.01,72.21,69.51,72.05,262496,0
2014-12-10,71.73,73.22,71,71.365,157371,0
2014-12-11,69.43,73.95,69.4,71.7,251082,0
2014-12-12,70.6,72.11,70.45,71.4,134852,0
2014-12-15,71.99,73.03,71.543,72.13,212668,0
2014-12-16,71.62,72.96,71.01,71.58,271514,0
2014-12-17,71.58,75.71,71.03,75.48,271268,0
2014-12-18,76.4,76.4,74.68,75.45,362985,0
2014-12-19,75.26,76.28,74.2,75.22,500843,0
2014-12-22,75.49,76.23,74.53,75.31,239957,0
2014-12-23,75.98,76.29,75.41,75.71,227856,0
2014-12-24,76.21,76.57,75.51,75.76,69243,0
2014-12-26,75.87,76.41,75.28,75.925,128598,0
2014-12-29,76.09,76.495,75.35,75.98,138917,0
2014-12-30,75.82,76.68,75.25,75.55,108176,0
2014-12-31,76.645,76.645,74.73,74.84,146132,0
2015-01-02,75.37,76.32,73.08,73.83,236312,0
2015-01-05,73.54,74.154,70.9,71.34,246665,0
2015-01-06,71.35,73.248,67.61,69.63,314362,0
2015-01-07,70.31,72.95,67.41,70.79,202151,0
2015-01-08,71.72,73.41,70.9,73.19,254919,0
2015-01-09,73,74.3,69.517,73.65,213458,0
2015-01-12,73.27,73.77,71.12,72.55,175127,0
2015-01-13,72.88,74.9,71.85,72.82,182585,0
2015-01-14,71.73,74.35,71.73,73,126786,0
2015-01-15,73.04,73.16,70.09,70.48,280094,0
2015-01-16,70.19,72.78,68.85,72.54,139857,0
2015-01-20,72.58,72.99,70.5,72.15,157656,0
2015-01-21,71.34,73.23,71.26,72.76,261036,0
2015-01-22,73.22,76.036,71.67,74.51,330784,0
2015-01-23,74.18,75.36,73.95,74.6,126897,0
2015-01-26,73.95,75.18,73.56,74.71,195820,0
2015-01-27,73.81,75.72,72.67,74.69,217733,0
2015-01-28,74.51,74.72,71.5,72.38,401339,0
2015-01-29,75.52,84.98,73.82,82.25,1502347,0
2015-01-30,81.25,83.97,80.03,80.55,642909,0
2015-02-02,80.16,80.82,78.51,80,311357,0
2015-02-03,80,81.46,78.84,79.52,435032,0
2015-02-04,78.9,81.185,78.45,80.6,222433,0
2015-02-05,81.09,84.65,80.64,84.44,384399,0
2015-02-06,84.65,84.72,81.11,82.33,203925,0
2015-02-09,82.33,82.45,80.91,81.19,84833,0
2015-02-10,81.39,82.85,80.85,82.74,95099,0
2015-02-11,82.44,83.5,81.78,83.22,96958,0
2015-02-12,83.81,84.99,83.26,84.77,124598,0
2015-02-13,84.31,86.78,83.41,84.38,291327,0
2015-02-17,84.37,86.42,83.2,83.98,210654,0
2015-02-18,83.39,84.46,83.39,83.79,128624,0
2015-02-19,83.7,84.95,83.148,83.5,123136,0
2015-02-20,83.68,83.71,82.6,82.93,232434,0
2015-02-23,82.83,84.52,82.38,83.46,170335,0
2015-02-24,83.45,84.154,82.77,83.41,124126,0
2015-02-25,83.11,84.4,82.85,83.55,106228,0
2015-02-26,83.76,84.98,83.216,83.96,155253,0
2015-02-27,84.07,84.9,83.37,83.5,126141,0
2015-03-02,83.2,85.9,83.2,85.29,201400,0
2015-03-03,85.02,85.83,83.59,84.11,143500,0
2015-03-04,83.44,85.38,83.02,83.42,146500,0
2015-03-05,83.7,85.06,83.06,83.93,191300,0
2015-03-06,83.18,84.61,81.89,82.61,230600,0
2015-03-09,82.61,83.75,80.98,81.21,237600,0
2015-03-10,80.84,82.27,79.8,80.7,275500,0
2015-03-11,81.04,81.97,80.39,81.42,195000,0
2015-03-12,81.43,82.63,81.22,82.08,299300,0
2015-03-13,82.24,82.57,80.21,81.71,148800,0
2015-03-16,82.23,83.34,81.2,82.44,212800,0
2015-03-17,82.65,84.02,81.58,82.91,111400,0
2015-03-18,82.82,84.46,82.55,83.45,123800,0
2015-03-19,82.96,84.39,82.95,83.32,152500,0
2015-03-20,83.84,86.27,82.71,85.09,488700,0
2015-03-23,85.73,85.74,84.14,84.94,140900,0
2015-03-24,84.95,85.21,82.69,83.7,148500,0
2015-03-25,83.67,84.14,80.6,81.19,177900,0
2015-03-26,81.07,82.22,80.67,80.99,118500,0
2015-03-27,80.79,82.93,80.79,82.71,128300,0
2015-03-30,83.11,84.36,82.6,83.86,147500,0
2015-03-31,83.44,84.94,82.28,84.38,187527,0
2015-04-01,85.84,88.45,85.14,86.99,470800,0
2015-04-02,87.43,89.28,86.57,87.1,231200,0
2015-04-06,86.31,87.89,86.27,87.67,143300,0
2015-04-07,87.59,89.43,87.52,88.01,141670,0
2015-04-08,87.76,90.53,87.73,90.3,181700,0
2015-04-09,90.15,90.999,89.59,90.89,201191,0
2015-04-10,91.52,91.63,89.95,90.43,151800,0
2015-04-13,90.6,91.75,90.27,91.16,117000,0
2015-04-14,91.57,91.59,90.32,90.73,222800,0
2015-04-15,91.15,91.15,89.5,90.04,388737,0
2015-04-16,90.17,90.37,87.09,87.67,265428,0
2015-04-17,86.79,87.64,83.38,83.75,418900,0
2015-04-20,83.94,86.69,83.04,85.74,221165,0
2015-04-21,85.76,87.39,85.76,86.58,154975,0
2015-04-22,86.96,87.35,85.28,86.79,156527,0
2015-04-23,86.36,87.59,84.88,86.95,232000,0
2015-04-24,86.72,87.48,85.1,86.01,219227,0
2015-04-27,86.59,87.18,82.47,84.82,412400,0
2015-04-28,84.87,86.39,82,85.64,403000,0
2015-04-29,84.72,86.75,84.4,86.69,386100,0
2015-04-30,87.56,90.6,80.05,83.94,798600,0
2015-05-01,84,86.49,83.38,84.38,464600,0
2015-05-04,84.4,87.16,83.65,86.06,312300,0
2015-05-05,85.97,86.51,83.49,84.29,451100,0
2015-05-06,84.72,85.542,83.62,83.99,472867,0
2015-05-07,83.77,86.09,83.715,84.65,245449,0
2015-05-08,85.7,86.9,84.65,84.97,148900,0
2015-05-11,84.76,86.16,84.04,84.36,197500,0
2015-05-12,84.42,85.39,82.86,84.26,209797,0
2015-05-13,84.64,84.75,82.8,83.09,221900,0
2015-05-14,83.57,85.09,82.83,84.65,118800,0
2015-05-15,84.93,85.84,83.41,84.64,209075,0
2015-05-18,84.26,85.8,84.26,85.64,291248,0
2015-05-19,85.82,86.73,83.515,84.15,296029,0
2015-05-20,84.27,85.09,83.41,84.23,252700,0
2015-05-21,83.85,85.25,82.36,82.55,278200,0
2015-05-22,82.7,83.75,82.11,83.3,221000,0
2015-05-26,82.65,83.23,80.33,80.51,390063,0
2015-05-27,80.75,82.14,79.81,81.34,314000,0
2015-05-28,80.97,82.14,80.82,82.04,325747,0
2015-05-29,82.22,82.6,80.86,82.32,215500,0
2015-06-01,82.72,83.4,81.05,83.09,229729,0
2015-06-02,82.62,83.05,81.455,81.82,175949,0
2015-06-03,82.08,84.27,81.84,84.16,225600,0
2015-06-04,83.39,84.67,83.39,84.56,177700,0
2015-06-05,84.3,85.87,83.11,85.6,165500,0
2015-06-08,85.15,85.65,83.97,84,130500,0
2015-06-09,84.13,84.13,82.73,83.18,206595,0
2015-06-10,83.52,84.66,83.05,83.13,150497,0
2015-06-11,82.44,84.33,82.44,83.68,123242,0
2015-06-12,84.67,85.06,84.26,84.6,144500,0
2015-06-15,83.71,86.96,82.89,86.33,371900,0
2015-06-16,85.3,86.78,84.57,85.36,193500,0
2015-06-17,85.85,86.3,84.52,84.62,174600,0
2015-06-18,85.23,87.48,84.89,86.97,209300,0
2015-06-19,87.18,87.31,84.22,85.32,384400,0
2015-06-22,85.7,86.29,85.22,86.06,133300,0
2015-06-23,85.94,87.73,85.84,87.51,139593,0
2015-06-24,87.47,87.82,85.11,85.22,227100,0
2015-06-25,85.52,87.19,85.2,86.76,225700,0
2015-06-26,86.41,88.52,85.87,88.27,492700,0
2015-06-29,87.76,88.27,84.41,84.59,380300,0
2015-06-30,84.81,84.81,82.86,84.16,386063,0
2015-07-01,84.75,86.95,84.17,84.51,215200,0
2015-07-02,84.61,84.61,81.32,81.35,235500,0
2015-07-06,80.9,83.5,80.41,82.01,323100,0
2015-07-07,82.2,83.39,81.32,83.12,435500,0
2015-07-08,82.66,83.1,81.62,82.26,378000,0
2015-07-09,83.31,84.06,82.43,82.68,254700,0
2015-07-10,83.68,84.3,82.88,83.69,225700,0
2015-07-13,83.61,85.45,83.05,83.13,195400,0
2015-07-14,83.1,84.4,82.45,84.37,216403,0
2015-07-15,84.29,84.89,83.24,83.45,156833,0
2015-07-16,84.19,84.7,82.87,83.05,287600,0
2015-07-17,82.91,84.64,82.14,82.75,700900,0
2015-07-20,82.7,83.1,81.26,82.5,363900,0
2015-07-21,82.18,83.15,78.66,78.97,316900,0
2015-07-22,78.42,80.65,78.31,80.21,525100,0
2015-07-23,80.51,82.06,80.17,80.97,387000,0
2015-07-24,80.83,81.45,79.73,79.84,268100,0
2015-07-27,79.56,79.91,78.72,79.17,459700,0
2015-07-28,79.76,79.76,78.42,79,535200,0
2015-07-29,78.76,81.36,78.26,81.32,689800,0
2015-07-30,78.5,80.32,64.41,66.09,4744700,0
2015-07-31,65.35,67.14,63.76,64.53,2161800,0
2015-08-03,64.52,66.46,63.15,65.78,1319733,0
2015-08-04,66.74,67.74,65.03,66.98,915600,0
2015-08-05,67.03,70.26,66.74,68.98,1041600,0
2015-08-06,69.69,69.75,66.49,68.07,1206597,0
2015-08-07,67.58,70.03,67.49,69.4,757400,0
2015-08-10,69.93,70.34,69.4,70.06,637800,0
2015-08-11,70,70.93,68.4,68.5,614088,0
2015-08-12,68.9,68.9,66.26,67.77,433700,0
2015-08-13,68.01,71.16,67.69,70.24,536700,0
2015-08-14,69.97,70.96,69,70.48,342600,0
2015-08-17,70.59,70.93,69.55,70.45,364300,0
2015-08-18,70.08,71.16,69.16,70.87,304800,0
2015-08-19,70.57,70.9,69.68,70.69,363700,0
2015-08-20,69.72,70.7,67.3,67.65,522400,0
2015-08-21,67.37,69.08,67.25,67.75,943800,0
2015-08-24,66.24,69.33,65.04,66.79,840863,0
2015-08-25,69.39,69.99,66.5,66.6,597800,0
2015-08-26,67.89,68.57,65.53,68.21,342000,0
2015-08-27,68.26,70.5,68.08,70.12,440900,0
2015-08-28,69.67,73.52,69.67,73.46,431800,0
2015-08-31,72.95,73.29,69.78,69.98,558000,0
2015-09-01,68.86,71.51,67.29,67.8,588100,0
2015-09-02,68.54,69.53,67.25,69.49,245500,0
2015-09-03,69.73,71.8,69.73,71.46,400400,0
2015-09-04,70.47,71.79,69.99,71.53,207400,0
2015-09-08,72.12,73.89,71.54,73.72,315700,0
2015-09-09,74.46,75.59,71.73,72.11,575700,0
2015-09-10,72.08,75.99,71.43,71.72,158877,0
2015-09-11,71.24,74.56,70.8,74.34,365100,0
2015-09-14,74.43,75.21,73.57,74.51,467400,0
2015-09-15,74.55,75.39,74.29,75.09,243800,0
2015-09-16,75.1,76.14,74.65,75.6,204300,0
2015-09-17,75.45,77.322,73.69,74.42,285363,0
2015-09-18,73.17,76.18,72.37,73.03,247200,0
2015-09-21,73.74,75.48,73.19,74.68,286700,0
2015-09-22,73.8,75.81,73.05,73.84,331200,0
2015-09-23,74.15,75.838,73.07,74.75,340252,0
2015-09-24,74.11,75.37,73.12,75.09,386756,0
2015-09-25,75.91,76.76,74.25,74.25,367800,0
2015-09-28,74,74.88,72.18,74.12,470368,0
2015-09-29,73.95,75.5,73.02,75.16,487100,0
2015-09-30,75.96,77.51,75.67,76.11,475000,0
2015-10-01,76.17,78.48,76,76.76,499800,0
2015-10-02,76.22,78.38,75.27,78.15,236700,0
2015-10-05,78.72,80.67,78.17,80.39,174106,0
2015-10-06,80,81.12,78.8,80.88,190700,0
2015-10-07,81.03,84.97,81.01,84.92,341700,0
2015-10-08,84.48,85.98,83.28,85.73,261700,0
2015-10-09,85.23,85.26,80.38,81.99,234500,0
2015-10-12,82.07,83.06,80.98,81.97,147505,0
2015-10-13,81.87,83.46,81.4,81.44,124500,0
2015-10-14,81.45,82.76,79.92,80.14,126500,0
2015-10-15,80.4,81.25,78.99,80.26,317100,0
2015-10-16,80.3,81,78.94,79.73,182900,0
2015-10-19,79.48,80.66,79.48,80,376253,0
2015-10-20,79.78,80.93,79.2,79.8,166327,0
2015-10-21,80.05,80.05,75.14,75.33,484100,0
2015-10-22,75.64,77.98,74.99,76.77,367800,0
2015-10-23,77.55,78.57,76.13,76.4,429100,0
2015-10-26,76.5,77.35,75.02,75.98,394000,0
2015-10-27,75.8,76.83,75.17,75.39,313600,0
2015-10-28,75.5,77.83,74.57,77.75,816000,0
2015-10-29,78.44,78.44,75.03,77.58,400100,0
2015-10-30,77.75,79.35,77.14,78.9,338700,0
2015-11-02,78.87,83.45,77.78,81.86,501972,0
2015-11-03,81.17,82.75,80.6,81.18,295700,0
2015-11-04,81.06,81.26,79.17,79.99,321414,0
2015-11-05,79.8,79.8,76.81,78.71,256200,0
2015-11-06,78.34,80.9,77.43,80.76,178700,0
2015-11-09,80.36,80.74,75,80.48,170293,0
2015-11-10,80.14,81.58,80.07,80.75,148500,0
2015-11-11,80.78,81.58,79.98,80.04,77400,0
2015-11-12,79.38,81.07,78.97,79.77,124200,0
2015-11-13,79.16,80.44,78.45,79.5,117200,0
2015-11-16,79.26,81.3,79.26,81.23,152700,0
2015-11-17,81,82.41,80.2,81.52,138000,0
2015-11-18,81.7,84.46,81.43,83.82,188400,0
2015-11-19,83.37,85.97,83.07,84.99,122600,0
2015-11-20,85.64,87.48,85.23,85.91,135500,0
2015-11-23,85.5,86.9,84.91,86.3,134000,0
2015-11-24,86.1,92.77,81.69,89.05,345200,0
2015-11-25,88.99,91.85,88.31,91.19,179500,0
2015-11-27,91.97,91.97,90.19,90.92,76900,0
2015-11-30,90.99,93.76,90.75,92.24,212600,0
2015-12-01,92.62,94.57,91.7,92.83,345554,0
2015-12-02,92.61,92.83,90.84,91.08,389765,0
2015-12-03,91.45,91.45,87.74,89.13,244176,0
2015-12-04,89.4,91.82,89.29,90.93,206400,0
2015-12-07,90.55,90.78,88.27,89.78,224700,0
2015-12-08,89.06,90.7,87.69,88.99,263969,0
2015-12-09,88.73,89.67,87.04,87.78,193800,0
2015-12-10,87.82,88.4,83.32,86.93,246900,0
2015-12-11,85.41,85.41,82.27,82.94,297000,0
2015-12-14,83.1,83.365,81.6,82.49,251563,0
2015-12-15,83.17,85.04,83.12,84.94,204300,0
2015-12-16,85.26,85.79,84.24,85.21,269500,0
2015-12-17,85.41,85.46,83.04,83.11,109000,0
2015-12-18,82.62,83.61,81.67,81.9,277000,0
2015-12-21,82.73,83.2,80.04,81.66,142600,0
2015-12-22,81.8,82.15,80.42,82.12,128161,0
2015-12-23,82.45,83.41,82.16,82.99,98200,0
2015-12-24,83.12,83.62,81.584,82,54477,0
2015-12-28,81.6,82.21,81.01,82.15,115946,0
2015-12-29,82.47,83.385,82.13,82.475,149276,0
2015-12-30,82.49,83.87,81.87,82.43,107287,0
2015-12-31,81.87,82.86,79.68,81.14,219033,0
2016-01-04,80.09,83.11,76.84,78.02,643803,0
2016-01-05,78.12,78.87,77.11,77.66,427599,0
2016-01-06,76.7,77.69,76.08,76.62,314537,0
2016-01-07,75.43,78.44,75.1,78.07,363710,0
2016-01-08,78.28,79.84,77.3,79.61,302923,0
2016-01-11,79.92,81.48,78.86,79.81,388532,0
2016-01-12,80.31,81.495,76.83,78.19,257091,0
2016-01-13,76,77.25,69.533,71.95,741184,0
2016-01-14,72.14,73.09,69.92,72.12,252131,0
2016-01-15,70.77,71.6,68.61,71.06,320580,0
2016-01-19,71.5,71.81,68.46,69.17,297100,0
2016-01-20,68.34,73.85,67.89,73.41,534660,0
2016-01-21,73.52,74.92,70.34,70.4,317106,0
2016-01-22,71.37,73.17,70.9,72.59,235205,0
2016-01-25,72.45,73.6,71.21,71.83,239153,0
2016-01-26,72.12,75.585,71.91,74.61,307702,0
2016-01-27,74.12,75.67,70.15,70.52,529968,0
2016-01-28,81.51,84.32,71.9,77.78,1252091,0
2016-01-29,78.38,79.72,77.2,78.52,302995,0
2016-02-01,78.13,82.95,77.77,78.41,265315,0
2016-02-02,77.93,79.63,76.77,77.56,258097,0
2016-02-03,78.12,79.93,76.16,78.32,220331,0
2016-02-04,77.87,81.04,76.07,79.93,205577,0
2016-02-05,79.34,79.51,77.747,78.77,271241,0
2016-02-08,77.83,79.34,75.48,78.92,369415,0
2016-02-09,77.86,80.5397,76.06,78.34,435590,0
2016-02-10,78.73,80.8,78.505,78.8,401031,0
2016-02-11,77.51,79.45,76.26,77.81,264953,0
2016-02-12,78.53,80.49,77.58,78.76,137824,0
2016-02-16,79.54,85.44,79.51,85.06,319592,0
2016-02-17,85.13,87.84,84.71,86.44,302670,0
2016-02-18,86.62,88.99,85.5,85.685,148423,0
2016-02-19,85.51,88.63,85.51,88.29,240916,0
2016-02-22,88.82,89.93,86.2,86.53,228614,0
2016-02-23,86.44,87.31,84.84,85.14,572261,0
2016-02-24,84.52,88.64,84.21,86.75,253996,0
2016-02-25,86.77,88.37,85.6185,88.03,89068,0
2016-02-26,88.5,88.5532,85.04,88.11,113120,0
2016-02-29,87.9,89.84,86.0901,88.18,230095,0
2016-03-01,88.91,89.6,84.08,85.64,285366,0
2016-03-02,85.28,86.72,83.96,86.31,129004,0
2016-03-03,86.21,88.28,85.85,87.95,143094,0
2016-03-04,88.45,90.745,87.74,88.21,149157,0
2016-03-07,87.37,90.3899,87.37,90.02,186578,0
2016-03-08,89.58,89.78,86.69,87.11,165788,0
2016-03-09,87.42,89.17,86.78,88.04,170281,0
2016-03-10,88.3,89.34,86.18,87.62,185363,0
2016-03-11,88.44,89.1,87.84,88.89,95143,0
2016-03-14,88.63,89.16,87.72,88.61,137952,0
2016-03-15,88.26,88.805,85.5,85.67,186434,0
2016-03-16,85.54,87.11,82.49,85.72,233093,0
2016-03-17,85.68,87.71,81.7408,87.08,166778,0
2016-03-18,87.56,89.6,87.56,89.02,209607,0
2016-03-21,89.28,89.93,89.02,89.12,170337,0
2016-03-22,88.43,88.7,86.93,87.25,180879,0
2016-03-23,87.09,87.2,85.96,86.03,174404,0
2016-03-24,85.34,87.14,84.54,86.81,93882,0
2016-03-28,87.15,87.76,86.29,86.67,35442,0
2016-03-29,86.41,89.475,84.95,89.21,140729,0
2016-03-30,89.5,91.06,88.39,90.66,182501,0
2016-03-31,90.66,91.84,90.29,90.69,469554,0
2016-04-01,90.01,92.85,88.975,92.68,173568,0
2016-04-04,92.5,92.69,89.73,90.57,94384,0
2016-04-05,89.78,90.47,88.78,89.69,120386,0
2016-04-06,89.69,92.465,88.35,90.89,191322,0
2016-04-07,90.28,90.39,88.55,89.1,280862,0
2016-04-08,89.7,89.7,86.93,89.09,119513,0
2016-04-11,89.44,91.45,88.75,89.63,149347,0
2016-04-12,89.76,91.52,88.24,90.86,163234,0
2016-04-13,91.42,93.375,90.76,92.63,119999,0
2016-04-14,92.69,93.05,91.26,92.45,124913,0
2016-04-15,92.1,93.27,91.52,92.34,158482,0
2016-04-18,91.95,94.81,91.65,93.99,107813,0
2016-04-19,94.27,94.46,93.15,94.09,90928,0
2016-04-20,93.97,95.4934,93.5,94.12,268870,0
2016-04-21,94.2,94.465,93.63,93.95,153930,0
2016-04-22,93.79,95.15,93.44,94.38,214340,0
2016-04-25,94.44,96.05,93.57,95.65,141582,0
2016-04-26,94.27,95.88,92.38,95.87,245369,0
2016-04-27,95.75,96.69,94.36,96.445,242726,0
2016-04-28,99.95,99.95,87.5001,89.21,614572,0
2016-04-29,89.2,90.43,86.95,87.87,253537,0
2016-05-02,88.47,89.97,88.08,89.31,319195,0
2016-05-03,88.82,88.835,87.16,88.01,125315,0
2016-05-04,87.85,91.66,87.85,89.65,194783,0
2016-05-05,89.9,90.55,88.72,89.32,182042,0
2016-05-06,89.31,91.03,88.65,90.96,185868,0
2016-05-09,90.66,94.43,90.32,93.76,374526,0
2016-05-10,94.33,95.6,92.976,94.46,178079,0
2016-05-11,94.68,94.68,93.32,94.23,147094,0
2016-05-12,94.79,95.39,93.5,94.35,125525,0
2016-05-13,94.27,94.96,93.59,94.09,89900,0
2016-05-16,93.87,95.61,92.8,95.17,114015,0
2016-05-17,94.66,95.25,92.73,93.37,178766,0
2016-05-18,93.28,94.44,92.3,93.51,81009,0
2016-05-19,92.98,93.85,91.8101,92.73,69426,0
2016-05-20,93.4,94.23,92.6,93.81,117349,0
2016-05-23,94.08,95.99,93.69,94.18,127123,0
2016-05-24,95,97.51,94.98,97.33,212098,0
2016-05-25,97.24,98.16,96.76,98.02,157729,0
2016-05-26,98.56,99.12,97.21,98.99,111838,0
2016-05-27,99.28,100.37,98.14,100.01,250369,0
2016-05-31,100.17,100.92,99.88,100.17,155933,0
2016-06-01,97.74,100.13,95.9211,100.12,142996,0
2016-06-02,99.41,100.39,99.14,100.29,156026,0
2016-06-03,99.87,101.6,98.01,99.22,163629,0
2016-06-06,99.23,100.65,97.88,100.27,90203,0
2016-06-07,100.61,101.765,99.56,99.84,181916,0
2016-06-08,99.83,100.51,96.07,96.27,278753,0
2016-06-09,95.74,96.75,94.83,95.22,121892,0
2016-06-10,94.63,94.74,92.85,93.28,134122,0
2016-06-13,92.85,93.85,91.83,92.16,119947,0
2016-06-14,91.79,94.3225,91.08,93.97,126558,0
2016-06-15,92.22,95.48,92.22,94.11,209177,0
2016-06-16,93.17,94.99,91.89,94.81,152276,0
2016-06-17,94.79,95.24,92.98,93.38,223775,0
2016-06-20,94.43,96.48,94.12,95.22,172460,0
2016-06-21,95.47,96.82,94.75,94.92,283719,0
2016-06-22,95.25,96.4937,94.72,95.39,156051,0
2016-06-23,96.39,99.61,95.89,97.99,308359,0
2016-06-24,93.42,96.7,91.65,93.17,835899,0
2016-06-27,91.83,92.12,88.66,90.49,492646,0
2016-06-28,91.5,91.64,88.7,89.1,293773,0
2016-06-29,89.93,91.48,89.7,90.97,211866,0
2016-06-30,90.9,92.6,89.48,92.48,341297,0
2016-07-01,92.73,93.43,91.33,91.87,194592,0
2016-07-05,91.3,91.31,89.51,91.14,199085,0
2016-07-06,90.35,92.74,90.15,92.24,126144,0
2016-07-07,92.3,92.62,91.28,92.07,120573,0
2016-07-08,92.73,96.29,92.195,95.78,465637,0
2016-07-11,96.48,97,95.73,96.62,122194,0
2016-07-12,97.27,98.5912,96.87,97.66,233551,0
2016-07-13,98.23,98.72,97.16,97.62,93958,0
2016-07-14,98.35,99,96.06,97.49,65385,0
2016-07-15,98.16,98.5,96.75,97.11,65911,0
2016-07-18,97.32,98.79,97.32,98.12,67703,0
2016-07-19,97.8,98.81,97.65,97.89,57128,0
2016-07-20,98.53,99.45,97.95,99.06,140615,0
2016-07-21,99.02,100.25,98.4,99.02,150447,0
2016-07-22,99.02,99.67,98.22,98.77,201801,0
2016-07-25,98.4,98.45,96.8,96.99,172651,0
2016-07-26,97.27,98.11,94.884,95.73,264721,0
2016-07-27,96.06,96.49,94.05,94.25,242252,0
2016-07-28,90.16,95.28,88.31,93.07,775507,0
2016-07-29,92.67,95.64,91.42,94.8,431487,0
2016-08-01,95.08,96.065,93.89,95.25,261525,0
2016-08-02,95.04,95.67,92.9801,93.13,193908,0
2016-08-03,93.16,94.03,92.14,93.11,134661,0
2016-08-04,93.15,95.33,93,95,404169,0
2016-08-05,95.41,96.09,94.3401,94.67,371674,0
2016-08-08,94.48,96.09,94.22,95.69,144054,0
2016-08-09,95.53,97.66,95.1,96.53,331631,0
2016-08-10,96.78,97.9,95.515,96.56,77205,0
2016-08-11,96.73,97.81,94.6,96.14,218802,0
2016-08-12,95.74,96.43,95.24,96.35,104569,0
2016-08-15,96.39,98.25,96.08,97.73,146320,0
2016-08-16,97.23,97.925,96.58,96.63,115081,0
2016-08-17,96.52,97.41,95.67,96.27,89730,0
2016-08-18,96.3,97.1,95.36,96.33,110893,0
2016-08-19,95.94,97.45,95.26,97.04,135852,0
2016-08-22,96.61,97.85,96.24,97.84,107845,0
2016-08-23,97.91,98.95,97.87,98.61,122971,0
2016-08-24,98.65,98.65,97.62,98.22,77962,0
2016-08-25,97.91,98.8,97.64,98.49,68805,0
2016-08-26,98.72,99.44,97.58,97.99,124861,0
2016-08-29,98.42,99.35,97.9,98.27,46806,0
2016-08-30,98.32,99,98.064,98.89,56326,0
2016-08-31,98.66,99.49,97.81,99.27,95200,0
2016-09-01,99.65,100.38,98.13,99.77,128033,0
2016-09-02,99.98,101,98.75,100,110100,0
2016-09-06,100,100.98,99.52,100.16,171481,0
2016-09-07,99.9,100.261,99.03,100,65975,0
2016-09-08,99.84,100.155,99.34,99.51,85055,0
2016-09-09,98.47,99.47,96.53,96.68,173401,0
2016-09-12,96.11,98.8,95.01,98.78,89354,0
2016-09-13,97.92,98.85,97.62,98.56,112378,0
2016-09-14,98.67,98.94,97.38,98.57,110901,0
2016-09-15,98.68,99.49,96.02,99.01,94932,0
2016-09-16,99.05,99.76,98.27,99.17,132035,0
2016-09-19,99.49,100.42,98.92,99.98,100467,0
2016-09-20,99.98,100.85,99.4,99.82,95905,0
2016-09-21,99.95,100.682,99.62,99.98,115335,0
2016-09-22,100.87,101.75,100.345,100.76,125339,0
2016-09-23,100.85,101.082,100.06,100.24,75262,0
2016-09-26,99.87,102.64,99.61,102.07,127189,0
2016-09-27,102.07,103.5,101.85,103.2,71408,0
2016-09-28,103.32,104.18,101.85,102.85,49297,0
2016-09-29,102.66,102.725,99.43,100.22,95508,0
2016-09-30,100.84,102.16,99.99,101.18,86454,0
2016-10-03,101.28,102.24,100.36,101.75,202518,0
2016-10-04,101.81,102.95,99.81,100.08,81611,0
2016-10-05,100.44,101.1,99.21,99.46,69292,0
2016-10-06,99.54,99.84,98.415,99.34,133551,0
2016-10-07,99.49,99.49,97.62,98.41,103365,0
2016-10-10,98.85,100.85,98.49,100.1,117442,0
2016-10-11,99.8,100.8,99.53,100.56,142768,0
2016-10-12,100.6,102.68,99.31,99.35,145474,0
2016-10-13,98.59,98.83,96.45,97,222871,0
2016-10-14,97.2,98.13,95.12,95.28,165822,0
2016-10-17,95.09,96.01,94.74,94.88,199606,0
2016-10-18,95.62,96.49,94.74,94.77,136917,0
2016-10-19,94.97,95.64,94.46,94.92,124630,0
2016-10-20,94.85,95.51,94.4,94.46,93358,0
2016-10-21,94.1,96.1,93.61,95.83,87464,0
2016-10-24,96.24,97.33,94.49,97.03,188590,0
2016-10-25,97.5,97.5,95.51,95.64,78105,0
2016-10-26,95.38,97.4,95.38,97.21,297279,0
2016-10-27,92.14,92.14,80.47,83.22,2376119,0
2016-10-28,83.22,86.65,82.095,82.54,832781,0
2016-10-31,83.55,85.11,83.075,83.25,563130,0
2016-11-01,83.04,83.265,81.06,81.22,591179,0
2016-11-02,81,83.55,81,83.19,317960,0
2016-11-03,83.51,84.23,82.88,84,221445,0
2016-11-04,84.37,86.27,83.88,84.55,234122,0
2016-11-07,85.89,86.59,84.12,84.74,341148,0
2016-11-08,84.76,86.78,84.23,84.34,392964,0
2016-11-09,83.36,87.375,82.44,87.14,529149,0
2016-11-10,87.76,88.82,85.83,87.99,357886,0
2016-11-11,87.79,90.05,87.19,87.88,289629,0
2016-11-14,88.55,89.71,85.36,85.97,418917,0
2016-11-15,86.2,88.17,82.86,83.29,424121,0
2016-11-16,82.95,86.11,81.98,85.61,427797,0
2016-11-17,86.25,86.34,85.31,85.86,238802,0
2016-11-18,85.9,86.21,84.6,85.17,175536,0
2016-11-21,85.92,85.9968,84.92,85.78,154326,0
2016-11-22,85.79,86.98,84.29,86.32,252364,0
2016-11-23,85.8,87.17,85.06,87.01,263878,0
2016-11-25,87.25,87.25,85.52,86.55,98282,0
2016-11-28,86.12,87.645,85.98,87.15,232489,0
2016-11-29,87.67,88.57,87.23,87.98,247680,0
2016-11-30,88.67,89.5,86.56,86.95,262652,0
2016-12-01,86.85,87.95,82.57,83.18,174863,0
2016-12-02,83.36,85.91,82.485,84.46,249246,0
2016-12-05,85.06,86.47,84.89,85.65,119554,0
2016-12-06,85.65,87.53,85.65,87.39,132321,0
2016-12-07,87.38,89.96,87.25,89.92,208307,0
2016-12-08,89.53,91.76,88.99,90.98,220124,0
2016-12-09,91.22,92.555,89.32,91.58,186597,0
2016-12-12,91.71,93.93,91.05,91.8,169004,0
2016-12-13,92.38,94.42,92,94.31,189430,0
2016-12-14,94.41,94.65,92.33,92.47,170813,0
2016-12-15,92.45,94.01,91.37,92.82,144993,0
2016-12-16,93.3,94.12,92.37,93.5,213712,0
2016-12-19,93.39,94.31,92.44,93.32,301463,0
2016-12-20,93.58,93.8899,92.44,93.08,112270,0
2016-12-21,93.08,93.8267,91.88,92.32,233785,0
2016-12-22,92.25,93.33,90,90.12,132273,0
2016-12-23,90.32,91.23,90,91.21,78055,0
2016-12-27,91.22,93,91.22,92.31,81612,0
2016-12-28,92.11,93.395,92.11,92.92,165501,0
2016-12-29,93.17,93.45,91.85,92.93,91389,0
2016-12-30,93.19,94.86,91.32,91.61,144193,0
2017-01-03,92.3,93.81,91.79,93.31,229313,0
2017-01-04,93.65,94.25,93.5,93.98,208827,0
2017-01-05,93.94,96.67,92.89,96.37,340912,0
2017-01-06,96.12,97.83,95.71,96.3,245477,0
2017-01-09,96.36,97.1,94.92,95.23,174505,0
2017-01-10,94.96,96.41,94.53,95.63,111401,0
2017-01-11,95.28,96.23,94.23,95.6,107700,0
2017-01-12,95.36,95.48,93.79,94.96,229127,0
2017-01-13,95.28,97.178,94.84,96.66,237166,0
2017-01-17,96.81,97.27,94.8,95.02,152041,0
2017-01-18,95.26,96.08,94.66,95.19,202092,0
2017-01-19,95.22,96.4299,94.21,94.48,214787,0
2017-01-20,94.47,95.41,93.785,95.19,147251,0
2017-01-23,95.03,96.69,94.4,95.03,193433,0
2017-01-24,95.19,98.3,95.19,97.82,279668,0
2017-01-25,98.86,99.99,97.08,98.17,472929,0
2017-01-26,88.25,88.25,85.1,86.57,2145862,0
2017-01-27,86.24,89.08,85.83,86.1,818576,0
2017-01-30,86.06,86.53,85.1,85.57,343816,0
2017-01-31,85.24,85.9,83.41,84.39,386271,0
2017-02-01,84.39,84.58,82.86,83.62,395299,0
2017-02-02,84.6,84.87,82.74,83.57,324559,0
2017-02-03,83.98,85.75,82.99,84.43,249492,0
2017-02-06,84.12,84.54,83.05,84.35,212198,0
2017-02-07,84.51,85.16,83.79,84.95,209197,0
2017-02-08,84.87,85.08,83.68,83.96,145540,0
2017-02-09,83.92,84.69,83.595,83.73,187734,0
2017-02-10,83.66,85.59,83.531,84.69,206199,0
2017-02-13,85.15,85.585,83.83,83.94,70059,0
2017-02-14,83.72,84.1,83.65,83.92,155831,0
2017-02-15,83.5,84.14,83.33,83.76,251686,0
2017-02-16,84.1,84.63,82.65,83.2,250105,0
2017-02-17,82.72,84.44,82.56,83.78,278439,0
2017-02-21,83.78,84.51,82.89,83.7,150285,0
2017-02-22,83.55,84,83.205,83.39,146001,0
2017-02-23,83.59,84.13,82.85,83.44,208452,0
2017-02-24,83.15,83.54,82.63,83.22,193311,0
2017-02-27,83.04,83.13,81.09,81.43,373119,0
2017-02-28,81.33,82.33,79.67,80.22,452519,0
2017-03-01,80.76,81.82,79.63,81.81,298224,0
2017-03-02,81.76,81.76,80.54,80.62,158796,0
2017-03-03,80.68,80.95,79.91,80.39,94034,0
2017-03-06,80,80.18,79.3,79.7,228138,0
2017-03-07,79.56,80.34,79.15,79.8,174609,0
2017-03-08,80.21,81.2,80,80.76,180548,0
2017-03-09,80.92,81.73,80.55,81.38,183280,0
2017-03-10,81.33,82.39,81.01,82.28,166074,0
2017-03-13,83.17,83.52,82.31,83.03,130415,0
2017-03-14,83,83.11,82.225,82.76,134826,0
2017-03-15,83.11,83.64,82.385,83.52,89411,0
2017-03-16,83.75,85.61,83.541,83.99,80794,0
2017-03-17,83.47,85.12,83.08,84.88,216318,0
2017-03-20,84.84,85.065,81.86,84.94,106913,0
2017-03-21,85.47,85.47,83.55,83.63,193917,0
2017-03-22,83.43,84.745,81.73,82.02,160928,0
2017-03-23,81.88,82.68,80.76,82.18,96300,0
2017-03-24,82.34,83.4,80.9613,82.86,81577,0
2017-03-27,82.21,83.9,80.98,83.6,105136,0
2017-03-28,83.45,84.115,82.805,83.57,103896,0
2017-03-29,83.4,84.56,83.29,84.47,118705,0
2017-03-30,84.43,85.45,84.05,85.18,86588,0
2017-03-31,85.41,86.64,84.82,86.19,185435,0
2017-04-03,86.24,87.895,85.97,86.5,260577,0
2017-04-04,86.38,87.37,85.5,86.97,208430,0
2017-04-05,86.94,87.83,86.3,86.99,267126,0
2017-04-06,87.34,87.61,83.65,87.58,223886,0
2017-04-07,87.54,88.54,87.09,88.23,115317,0
2017-04-10,88.32,89.065,87.85,88.29,87192,0
2017-04-11,88.26,89.49,81.07,88.39,198111,0
2017-04-12,88.14,88.14,86.29,86.44,242162,0
2017-04-13,86.19,87.32,85.675,85.9,130069,0
2017-04-17,86.17,89.35,84.23,86.51,103842,0
2017-04-18,86.11,88.9,84.74,86.23,217297,0
2017-04-19,85.88,87.38,85.88,86.06,221080,0
2017-04-20,86.22,87.415,85.95,87.15,158489,0
2017-04-21,86.86,88,86.28,87.24,255191,0
2017-04-24,88.38,88.56,86.53,86.88,89597,0
2017-04-25,87.49,87.49,85.17,86.32,261313,0
2017-04-26,86.33,86.95,85.55,86.25,480332,0
2017-04-27,82.77,86.765,78.8,85.16,1075147,0
2017-04-28,84.91,86.04,81,82.08,639805,0
2017-05-01,82.08,84.37,81.4831,83.01,193541,0
2017-05-02,83.29,84.59,83.29,84.14,186145,0
2017-05-03,84.17,85.1,83.65,84.28,231809,0
2017-05-04,84.39,85.45,84.12,84.74,111733,0
2017-05-05,85.5,85.9799,83.345,85.27,117119,0
2017-05-08,85.08,85.48,84.53,85.04,116210,0
2017-05-09,84.94,85.57,83.27,85.22,135637,0
2017-05-10,85.5,86.33,85.13,85.76,147114,0
2017-05-11,85.46,86.16,84.52,85.26,125339,0
2017-05-12,85.15,85.8,84.77,85.5,127583,0
2017-05-15,85.85,86.99,85.85,86.54,96761,0
2017-05-16,86.85,87.37,86.32,86.88,156729,0
2017-05-17,86.11,88.1,85.68,86.22,273606,0
2017-05-18,86.16,87.13,85.605,86.59,116865,0
2017-05-19,86.82,87.86,86.2,86.81,196235,0
2017-05-22,87,88.3,86.83,87.6,107807,0
2017-05-23,88.1,89.84,87.44,89.78,160465,0
2017-05-24,89.96,90.89,89.3,90.45,154441,0
2017-05-25,90.5,91,90.14,90.22,160450,0
2017-05-26,90.09,91.15,89.675,90.21,115523,0
2017-05-30,89.97,90.5,89.06,89.3,135378,0
2017-05-31,89.53,90.225,87.65,88.34,160135,0
2017-06-01,88.5,91.32,88.5,90.97,220242,0
2017-06-02,90.99,91.94,90.99,91.43,249979,0
2017-06-05,91.48,92.39,91.01,91.02,120976,0
2017-06-06,91.21,91.7,89.8,90.27,100891,0
2017-06-07,90.38,90.38,89.31,89.56,85921,0
2017-06-08,89.59,90.3,88.76,89.83,110219,0
2017-06-09,90.13,91.88,89.21,90.21,154666,0
2017-06-12,90,91.7,88.94,91.63,167646,0
2017-06-13,91.85,92.98,91.85,92.39,185098,0
2017-06-14,92.46,94.47,91.63,92.41,253719,0
2017-06-15,92.4,93.7,90.52,93.05,334502,0
2017-06-16,92.42,93.3,91.29,91.49,219965,0
2017-06-19,91.75,92.37,91.33,92,90453,0
2017-06-20,91.7,92.2,90.745,91.38,87451,0
2017-06-21,91.45,91.7,90.78,91.02,117552,0
2017-06-22,91.1,91.725,90.546,90.97,87478,0
2017-06-23,90.79,92.21,90.79,91.69,225926,0
2017-06-26,91.97,93.08,90.43,91.15,203322,0
2017-06-27,91.13,92.24,90.86,91.37,161370,0
2017-06-28,91.73,92.21,90.65,92.15,168717,0
2017-06-29,92.3,92.47,91.06,92.09,163726,0
2017-06-30,92.23,95,91.47,94.53,276101,0
2017-07-03,94.57,94.99,90.665,94.01,128437,0
2017-07-05,94.02,94.6,92.6975,94.06,104760,0
2017-07-06,93.64,94.64,93.19,93.69,142465,0
2017-07-07,93.73,95.55,93.3,95.32,188382,0
2017-07-10,95.49,95.9,94.87,95.31,162164,0
2017-07-11,95.27,97.89,95.059,97.19,273258,0
2017-07-12,97.6,98.33,94.84,95.28,200792,0
2017-07-13,95.28,96.345,94.58,94.84,112653,0
2017-07-14,94.93,97.09,94.39,95.28,153236,0
2017-07-17,95.15,95.4,93.375,93.7,232986,0
2017-07-18,93.78,95.18,92.23,95.09,143887,0
2017-07-19,95.04,95.9,93.88,94.07,167277,0
2017-07-20,94.06,95.23,93.84,94.27,136224,0
2017-07-21,94.71,94.83,92.89,93.06,233658,0
2017-07-24,93.07,93.66,91.15,92.14,293573,0
2017-07-25,92.71,93.67,90.7,91.84,359585,0
2017-07-26,91.79,94.08,91.31,93.39,422318,0
2017-07-27,80.61,90.865,80.61,87.15,1378468,0
2017-07-28,86.9,87.94,84.28,87.09,584394,0
2017-07-31,87.19,89.34,86.99,88.24,368180,0
2017-08-01,88.46,90.32,86.935,90.05,309285,0
2017-08-02,89.93,90.49,88.78,90.34,210084,0
2017-08-03,90.39,91.77,90.09,91.48,203024,0
2017-08-04,91.9,92.07,90.42,90.46,172807,0
2017-08-07,90.53,92.17,89.27,89.47,132117,0
2017-08-08,89.46,90.735,88.27,88.48,170251,0
2017-08-09,88.16,89.97,87.36,87.87,250585,0
2017-08-10,87.61,88.38,86.74,86.88,250912,0
2017-08-11,86.93,88.45,86.93,88.13,140556,0
2017-08-14,88.67,90.95,88.67,90.31,143924,0
2017-08-15,90.44,91.2,89.72,90.17,121589,0
2017-08-16,90,91.14,89.53,89.95,128132,0
2017-08-17,89.6,90.16,87.56,87.8,219711,0
2017-08-18,87.4,89.23,87.4,88.57,170776,0
2017-08-21,88.43,89.36,87.9,88.92,183804,0
2017-08-22,89.26,90.98,89.02,90.74,104002,0
2017-08-23,90.09,90.96,89.29,89.74,121602,0
2017-08-24,89.92,90.82,89.66,89.74,82276,0
2017-08-25,89.79,90.34,88.78,90,92301,0
2017-08-28,89.99,90.76,89.52,90.75,135760,0
2017-08-29,90.27,91.42,89.88,91.27,90146,0
2017-08-30,91.19,92.05,90.9,91.86,88033,0
2017-08-31,92.3,93.64,91.68,92.44,199633,0
2017-09-01,92.46,94.81,92.01,93.7,172700,0
2017-09-05,93.48,94.46,92.1,92.57,120140,0
2017-09-06,92.82,94.035,92.32,93.76,91708,0
2017-09-07,94.25,94.695,93.16,93.88,115786,0
2017-09-08,93.75,94.94,93.38,94.78,140345,0
2017-09-11,95,95.975,94.22,94.46,136544,0
2017-09-12,94.96,96.82,94.16,95.93,201485,0
2017-09-13,95.71,96.36,93.26,94.01,163711,0
2017-09-14,93.89,94.9,93.31,94.1,119722,0
2017-09-15,94.17,94.48,93.2,93.65,251489,0
2017-09-18,95.64,98.88,95.29,97,380079,0
2017-09-19,97.21,99.51,96.9,99.46,201627,0
2017-09-20,99.07,99.99,97.11,98.44,222823,0
2017-09-21,98.45,98.95,96.44,98.18,94578,0
2017-09-22,98.14,99.22,94.925,98.25,111505,0
2017-09-25,97.85,98.74,95.785,95.98,197865,0
2017-09-26,96.25,97.24,95.45,96.31,148359,0
2017-09-27,96.59,98.92,95.6501,97.9,133960,0
2017-09-28,97.81,99.01,97.65,98.26,116427,0
2017-09-29,98.33,98.94,97.44,97.66,160801,0
2017-10-02,98.04,101.09,98,100.5,463547,0
2017-10-03,100.47,101.71,100.11,100.99,195200,0
2017-10-04,100.99,101.54,99.47,101.28,144346,0
2017-10-05,101.62,102.59,100.71,101.88,203983,0
2017-10-06,101.25,103.68,101.07,103.18,231275,0
2017-10-09,103.22,106.98,102.45,104.32,367562,0
2017-10-10,104.98,105.28,100.57,100.78,249828,0
2017-10-11,100.79,101.44,99.01,100.81,102056,0
2017-10-12,100.55,102.68,100.165,102.6,137838,0
2017-10-13,105.348,105.348,102.581,104.44,132182,0
2017-10-16,104.52,105.42,103.71,105.19,129517,0
2017-10-17,105.27,106.89,103.25,106.76,324198,0
2017-10-18,107.36,108.81,106.875,107.89,189396,0
2017-10-19,107.14,108.38,106.61,107.8,197860,0
2017-10-20,108.04,108.41,106.82,107.98,261115,0
2017-10-23,108.18,108.73,107.44,108.27,198675,0
2017-10-24,108.38,109.23,107.43,107.75,183649,0
2017-10-25,107.4,108.13,103.11,107.1,180161,0
2017-10-26,107.38,108.14,105.2,108,121106,0
2017-10-27,107.745,109.15,107.43,108.57,175249,0
2017-10-30,108.51,109.18,107.61,109,156879,0
2017-10-31,109.15,109.92,108.6,109.14,296010,0
2017-11-01,110,110,104.065,109.37,516137,0
2017-11-02,115,121.06,109.64,117.5,812793,0
2017-11-03,117.39,120.1,115.59,119.12,706598,0
2017-11-06,118.5,119.83,114.55,118.845,473546,0
2017-11-07,119.07,119.07,117.78,119,155039,0
2017-11-08,118.43,119.5,117.96,118.97,183030,0
2017-11-09,117.99,118.79,116.73,118.64,115412,0
2017-11-10,118.43,119.765,117.88,119.16,185588,0
