Date,Open,High,Low,Close,Volume,OpenInt
2005-11-08,24,24,24,24,0,0
2005-11-09,29.51,34.16,26.29,26.7,5298760,0
2005-11-10,33.75,35.16,31.33,34.5,7775965,0
2005-11-11,34.5,37.33,32.99,36.51,4599388,0
2005-11-14,35.98,36.2,32.7,32.7,1877597,0
2005-11-15,32.24,33.62,29.98,30.6,1468511,0
2005-11-16,30.25,31.7,29.25,30.86,1066161,0
2005-11-17,31.63,32.17,30.15,30.16,471382,0
2005-11-18,30.04,31,29.5,29.5,490638,0
2005-11-21,29.41,29.99,28.13,28.45,703264,0
2005-11-22,28.82,30.85,28.42,29.89,956959,0
2005-11-23,29.6,30.37,28.8,29.74,421749,0
2005-11-25,29.4,30,29.2,29.74,101000,0
2005-11-28,30,30,28.62,28.67,249019,0
2005-11-29,28.57,29.19,28.21,28.85,245837,0
2005-11-30,29,29.6,28.96,29.23,139055,0
2005-12-01,29.5,29.78,28.5,29.01,146512,0
2005-12-02,28.9,30.99,28.8,30.15,443064,0
2005-12-05,30.84,32.17,30.21,31.9,313080,0
2005-12-06,32.35,32.95,29.78,29.85,478925,0
2005-12-07,30.45,30.7,29.85,30.65,205499,0
2005-12-08,31.47,31.47,30.3,30.87,142821,0
2005-12-09,31.25,31.25,30.36,30.73,124045,0
2005-12-12,30.94,30.99,29.88,29.96,161201,0
2005-12-13,30.39,30.39,29.25,29.45,152476,0
2005-12-14,29.5,29.5,28.5,28.76,307681,0
2005-12-15,30.5,30.7,29.12,30.5,386697,0
2005-12-16,30.48,30.8,29.73,30.32,361306,0
2005-12-19,31.5,32.38,30.59,30.87,633602,0
2005-12-20,31.6,31.6,30.55,31.22,190952,0
2005-12-21,31.22,31.85,31.21,31.41,107137,0
2005-12-22,32.03,33,31.9,33,311884,0
2005-12-23,33,33,31.53,31.71,308422,0
2005-12-27,31.7,31.92,30.03,31.36,300424,0
2005-12-28,31.5,31.75,30.55,30.95,137955,0
2005-12-29,31.16,34.07,30.95,33.94,681627,0
2005-12-30,34.15,34.15,32.38,33.33,524894,0
2006-01-03,34.08,34.39,31.86,32.4,438475,0
2006-01-04,32.65,32.96,31.78,31.84,295502,0
2006-01-05,32.1,34.12,31.84,33.71,545753,0
2006-01-06,34.13,34.95,32.92,33.05,774552,0
2006-01-09,33.27,33.65,32.53,33.03,237935,0
2006-01-10,33.03,35.4,32.78,34.75,524384,0
2006-01-11,35.02,35.4,33.77,34.1,301523,0
2006-01-12,34.5,34.5,33.7,34.13,179861,0
2006-01-13,34.36,34.84,33.8,33.98,174799,0
2006-01-17,34.93,36.15,34.75,35.6,559482,0
2006-01-18,34.75,37.9,34.75,37.79,513019,0
2006-01-19,37.76,37.8,36.12,36.67,384083,0
2006-01-20,36.37,36.7,34.1,34.6,414311,0
2006-01-23,34.67,35.44,34.52,34.86,169559,0
2006-01-24,35,35.76,34.95,35.16,128373,0
2006-01-25,34.72,34.81,32.81,33.27,512577,0
2006-01-26,33.8,34.4,32.57,33.81,290928,0
2006-01-27,34,35.3,33.52,34.98,163890,0
2006-01-30,35.25,35.95,34.51,35.85,165808,0
2006-01-31,36,36,34.78,35.55,236792,0
2006-02-01,35.55,35.99,34.8,35.5,159575,0
2006-02-02,35.5,35.84,34.83,35.18,102228,0
2006-02-03,34.86,35,33.7,34.09,149636,0
2006-02-06,34.75,34.8,32.8,32.85,216669,0
2006-02-07,33,33.02,31.5,31.73,328307,0
2006-02-08,31.77,32.14,30.14,31,273385,0
2006-02-09,31.59,31.59,30.07,30.35,152440,0
2006-02-10,30.3,32.23,29.96,32.23,152252,0
2006-02-13,32,33.3,31.3,32.73,198808,0
2006-02-14,33.08,33.49,32.1,33.22,187747,0
2006-02-15,28.74,29.2,25.49,25.74,2580216,0
2006-02-16,26,26.5,25.5,25.7,424117,0
2006-02-17,26,26.18,25.6,25.63,351726,0
2006-02-21,26,26.25,25.78,26,219591,0
2006-02-22,26.23,27.2,25.89,27.06,324465,0
2006-02-23,27.1,27.95,27.02,27.4,279013,0
2006-02-24,27.45,27.45,26.98,27.22,125027,0
2006-02-27,27.47,27.83,26.78,27.6,280992,0
2006-02-28,27.54,28.19,27.5,27.5,143893,0
2006-03-01,27.67,28.16,27.61,27.92,135928,0
2006-03-02,29.12,29.95,28.62,28.63,449518,0
2006-03-03,29.48,29.5,28.26,28.78,140194,0
2006-03-06,29.49,29.49,28.11,28.19,100499,0
2006-03-07,28.05,28.27,27.11,27.5,154324,0
2006-03-08,27.73,27.8,26.14,26.63,186818,0
2006-03-09,26.4,26.75,26.02,26.39,133378,0
2006-03-10,26.6,26.62,26.09,26.43,50178,0
2006-03-13,26.74,26.74,26.1,26.2,60802,0
2006-03-14,26.1,26.69,26.1,26.58,59760,0
2006-03-15,26.7,26.7,26.32,26.48,50369,0
2006-03-16,26.51,26.66,26.22,26.25,81761,0
2006-03-17,26.49,27.74,26.09,27.16,223242,0
2006-03-20,27.5,27.88,27.25,27.51,57743,0
2006-03-21,27.4,27.4,26.1,26.27,240978,0
2006-03-22,26.21,26.9,26.21,26.7,132029,0
2006-03-23,26.7,27,26.5,26.7,76303,0
2006-03-24,26.88,28,26.7,27.92,146811,0
2006-03-27,28,29.92,27.24,28.75,397674,0
2006-03-28,29.1,29.95,28.81,29.41,239305,0
2006-03-29,29.8,29.99,29.12,29.48,137714,0
2006-03-30,29.75,29.9,28.27,28.62,161138,0
2006-03-31,29.03,29.12,27.53,27.8,147854,0
2006-04-03,27.69,28.48,27.5,28.13,126395,0
2006-04-04,28.25,28.25,27.56,28,64291,0
2006-04-05,28,28.72,27.73,28.46,81303,0
2006-04-06,28.67,29.09,28.12,28.35,99264,0
2006-04-07,28.5,28.93,27.9,28.08,60390,0
2006-04-10,27.93,29.3,27.77,29.06,232011,0
2006-04-11,29.1,29.1,28.5,28.82,52877,0
2006-04-12,28.7,28.7,27.58,28.59,62209,0
2006-04-13,28.6,28.6,27.9,28.24,24514,0
2006-04-17,28.45,28.45,27.51,27.75,83128,0
2006-04-18,28,28,27.1,27.51,80966,0
2006-04-19,27.1,27.2,26.11,26.6,246709,0
2006-04-20,26.6,26.9,26.35,26.59,105685,0
2006-04-21,26.6,26.6,25.73,26.09,192564,0
2006-04-24,26.09,26.15,25.25,25.4,153958,0
2006-04-25,25.4,25.4,24.25,24.58,185536,0
2006-04-26,24.45,24.45,22.68,23.22,332714,0
2006-04-27,23.05,23.24,22.69,22.69,136554,0
2006-04-28,22.67,22.69,21.22,21.8,381016,0
2006-05-01,22,23.85,22,23.1,301962,0
2006-05-02,23.56,23.76,23,23.55,227403,0
2006-05-03,25.4,26.95,25.26,25.49,417414,0
2006-05-04,25.65,26.2,24.22,24.37,214435,0
2006-05-05,24.9,25.57,24.7,25.31,178927,0
2006-05-08,25.21,25.39,24.77,25.22,75211,0
2006-05-09,25.37,25.38,24.16,24.22,152164,0
2006-05-10,24.3,24.59,23.5,23.71,123307,0
2006-05-11,23.69,23.75,22.56,22.62,152836,0
2006-05-12,22.5,22.51,22.09,22.42,88488,0
2006-05-15,22.4,23.25,22.34,22.61,84288,0
2006-05-16,22.52,22.8,22.12,22.47,68689,0
2006-05-17,22.5,22.78,21.5,21.61,104585,0
2006-05-18,21.6,22.11,21.6,21.98,59113,0
2006-05-19,21.82,22.45,21.81,22.42,90895,0
2006-05-22,22.12,22.25,20.5,20.8,400830,0
2006-05-23,22.24,23.4,21.42,22.16,297832,0
2006-05-24,22.15,22.31,21.63,22.21,120071,0
2006-05-25,22.43,23,22.2,22.4,301944,0
2006-05-26,22.4,22.61,21.56,22.2,120727,0
2006-05-30,22.45,22.45,21.66,21.82,136517,0
2006-05-31,21.79,22.27,21.27,22.19,184119,0
2006-06-01,23.13,23.8,23.07,23.5,357546,0
2006-06-02,23.5,25.15,23.33,24.4,616538,0
2006-06-05,24.4,24.6,23.27,23.89,306320,0
2006-06-06,23.86,23.93,23,23.28,120563,0
2006-06-07,23.45,23.63,23,23,117535,0
2006-06-08,23.1,23.51,22.84,23.5,176871,0
2006-06-09,23.06,23.6,23.06,23.41,65503,0
2006-06-12,23.8,23.8,23.27,23.5,108293,0
2006-06-13,23.28,23.81,23.04,23.61,159796,0
2006-06-14,23.85,23.85,22.97,23.28,116015,0
2006-06-15,23.4,23.4,23.1,23.39,152469,0
2006-06-16,23.41,23.52,23.13,23.32,343264,0
2006-06-19,23.49,23.53,22.95,23.31,62752,0
2006-06-20,23.37,23.7,23.11,23.58,146350,0
2006-06-21,23.53,23.76,23.34,23.5,97433,0
2006-06-22,23.7,24.49,23.5,24.35,285752,0
2006-06-23,24.75,25.4,24.4,24.74,196113,0
2006-06-26,24.82,25.12,24.75,24.78,293565,0
2006-06-27,25,25.88,24.02,24.58,317301,0
2006-06-28,24.86,25.58,24.81,25.5,213258,0
2006-06-29,25.48,25.75,24.73,25.13,138544,0
2006-06-30,25.5,25.6,24.59,24.88,810084,0
2006-07-03,25.06,25.17,24.56,25.08,38983,0
2006-07-05,25.5,25.5,24.16,24.43,96584,0
2006-07-06,24.54,24.72,23.8,24.03,64568,0
2006-07-07,23.86,23.86,23.05,23.05,164135,0
2006-07-10,22.92,23,22.04,22.27,120714,0
2006-07-11,22.27,22.72,21.5,22.66,155944,0
2006-07-12,22.75,23.35,21.71,21.75,111950,0
2006-07-13,21.62,21.84,20.65,21.03,211331,0
2006-07-14,20.99,21.25,20.37,20.43,104018,0
2006-07-17,20.22,20.41,19.14,19.39,203375,0
2006-07-18,19.52,19.72,17.91,18.07,353220,0
2006-07-19,18,18.47,18,18.1,307312,0
2006-07-20,18.47,18.47,16.95,16.99,219797,0
2006-07-21,17.04,17.32,16.58,17.07,135795,0
2006-07-24,17.2,17.3,16.8,17.04,213717,0
2006-07-25,17.12,17.25,16.82,16.89,283278,0
2006-07-26,16.79,17,16.09,16.22,171190,0
2006-07-27,16.25,16.68,16.13,16.17,81466,0
2006-07-28,16.52,16.75,16.2,16.46,366281,0
2006-07-31,17.03,17.56,16.36,17.51,296525,0
2006-08-01,18.83,21.7,18.69,20.63,977515,0
2006-08-02,20.55,21,20.4,20.52,259190,0
2006-08-03,20,20.21,19,19.43,312636,0
2006-08-04,19,19.93,19,19.53,170443,0
2006-08-07,19.23,19.36,19,19.2,67445,0
2006-08-08,19.17,19.26,18.38,18.5,105000,0
2006-08-09,18.62,18.73,18.1,18.15,62497,0
2006-08-10,18.1,18.75,17.74,18.57,156046,0
2006-08-11,18.43,18.87,18.19,18.7,110130,0
2006-08-14,18.89,19.24,18.48,18.54,73280,0
2006-08-15,18.92,19,18.48,18.61,125353,0
2006-08-16,18.8,19,18.55,18.7,84255,0
2006-08-17,19.05,19.5,18.63,18.99,153104,0
2006-08-18,18.99,19.17,18.85,18.91,50980,0
2006-08-21,19,19,18,18.1,121624,0
2006-08-22,18,18.3,17.96,18.11,55583,0
2006-08-23,18.21,18.6,17.83,17.95,62553,0
2006-08-24,17.95,18.19,17.16,17.16,161202,0
2006-08-25,17.25,17.8,17.16,17.4,95195,0
2006-08-28,17.5,18.5,17.5,18.21,199154,0
2006-08-29,18.2,18.44,17.7,17.96,130597,0
2006-08-30,18.1,18.2,17.69,17.83,100088,0
2006-08-31,17.82,18,17.7,17.7,88870,0
2006-09-01,17.7,18,17.65,17.83,85444,0
2006-09-05,17.92,17.99,17.7,17.95,67745,0
2006-09-06,17.95,17.97,17.68,17.9,97035,0
2006-09-07,17.85,17.92,17.73,17.85,84657,0
2006-09-08,17.8,18.1,17.76,17.94,146755,0
2006-09-11,17.95,18.48,17.89,18.36,151132,0
2006-09-12,18.36,19.26,18.36,19.14,171293,0
2006-09-13,19.35,19.9,18.95,19.81,189729,0
2006-09-14,19.95,21.2,19.75,20.97,343499,0
2006-09-15,21.21,23.94,21.1,22.2,1220506,0
2006-09-18,22.2,22.69,21.22,21.28,193740,0
2006-09-19,21.21,21.5,20,20.45,197224,0
2006-09-20,20.89,22.05,20.77,21.63,281025,0
2006-09-21,21.65,21.87,20.68,21.05,139260,0
2006-09-22,20.95,21.24,20.54,21,89616,0
2006-09-25,21.13,21.44,20.8,21.18,58491,0
2006-09-26,21.25,21.75,20.75,20.94,195980,0
2006-09-27,20.82,21.24,20.35,20.53,97459,0
2006-09-28,20.36,20.87,20.18,20.2,98923,0
2006-09-29,20.29,20.5,20,20.06,66663,0
2006-10-02,20.06,20.84,20.06,20.53,144598,0
2006-10-03,20.55,21.94,20.53,21.85,314106,0
2006-10-04,22,22.25,21.4,22.13,201548,0
2006-10-05,22.23,23,22.11,22.89,197483,0
2006-10-06,23,23.28,22.39,22.98,162687,0
2006-10-09,22.87,23.75,22.41,23.63,149592,0
2006-10-10,23.57,24.2,23.29,23.63,191645,0
2006-10-11,23.5,24.32,23.25,24.01,293061,0
2006-10-12,24.23,24.98,23.85,24.86,353940,0
2006-10-13,24.9,24.92,23.61,24.79,291261,0
2006-10-16,24.9,24.92,23.67,24.26,151067,0
2006-10-17,24.28,24.74,23.93,24.04,125308,0
2006-10-18,24.11,24.96,23.99,24,96601,0
2006-10-19,23.87,24.11,23.25,23.39,132298,0
2006-10-20,23.6,23.6,22.41,22.69,139829,0
2006-10-23,22.5,22.93,22,22.27,152278,0
2006-10-24,22.28,23.46,21.6,23.38,190884,0
2006-10-25,23.69,24.21,23.4,23.7,129178,0
2006-10-26,23.7,26.7,22.7,23.5,239705,0
2006-10-27,22.99,23.65,21.65,21.7,548131,0
2006-10-30,21.62,21.63,20.49,21.02,289204,0
2006-10-31,21.05,21.67,20.48,20.51,199118,0
2006-11-01,20.5,20.74,20.11,20.23,235860,0
2006-11-02,20.11,20.39,19.98,20.12,111632,0
2006-11-03,20.07,20.32,19.77,20,156435,0
2006-11-06,20.05,20.05,19.69,19.9,118735,0
2006-11-07,19.9,20.2,18.81,18.86,417386,0
2006-11-08,18.89,19.33,18.85,19.03,324266,0
2006-11-09,19.21,19.24,18.5,18.8,296156,0
2006-11-10,18.95,18.95,18.66,18.76,100138,0
2006-11-13,18.66,19.71,18.1,19.64,358661,0
2006-11-14,19.72,20.54,19.25,20.46,535852,0
2006-11-15,20.17,20.93,20.11,20.47,330452,0
2006-11-16,20.42,20.46,19.56,19.66,196238,0
2006-11-17,19.7,19.89,19.45,19.61,154680,0
2006-11-20,19.62,20.09,19.62,19.75,115979,0
2006-11-21,19.85,20.2,19.76,20.14,167080,0
2006-11-22,20.07,20.16,19.62,19.63,205747,0
2006-11-24,19.6,20,19.52,19.95,91508,0
2006-11-27,19.95,20,18.85,19.03,246358,0
2006-11-28,19.5,19.5,18.59,19.15,151891,0
2006-11-29,19.1,19.45,18.69,18.85,130858,0
2006-11-30,18.85,18.88,18.51,18.61,139832,0
2006-12-01,18.56,18.77,18.46,18.5,120393,0
2006-12-04,18.5,19.34,18.46,19.18,243995,0
2006-12-05,19.36,19.47,19.1,19.13,79415,0
2006-12-06,19.03,19.25,18.85,18.9,69062,0
2006-12-07,18.91,19.4,18.8,19.08,93921,0
2006-12-08,19,19.07,18.64,18.74,146066,0
2006-12-11,18.75,18.87,18.45,18.51,262510,0
2006-12-12,18.5,18.65,18.13,18.18,176175,0
2006-12-13,18.2,18.5,17.55,17.64,581287,0
2006-12-14,17.64,18.48,17.64,18.35,294297,0
2006-12-15,18.57,18.99,17.99,18,351317,0
2006-12-18,18.15,18.5,17.83,18.02,203471,0
2006-12-19,18,18.21,17.9,18.02,144039,0
2006-12-20,18.05,18.44,17.9,18,366206,0
2006-12-21,18.05,18.5,18,18.35,208185,0
2006-12-22,18.41,18.59,17.91,18.1,137749,0
2006-12-26,18.25,18.4,18.1,18.24,91336,0
2006-12-27,18.3,18.49,18,18.3,209169,0
2006-12-28,18.32,18.41,18.08,18.19,148799,0
2006-12-29,18.25,18.49,18,18.06,244521,0
2007-01-03,18.38,18.38,17.88,17.99,197426,0
2007-01-04,18.06,18.25,17.5,17.87,226959,0
2007-01-05,17.85,17.96,17.65,17.77,225397,0
2007-01-08,17.72,18.04,17.31,17.56,264734,0
2007-01-09,17.54,18.29,17.54,18.2,214456,0
2007-01-10,18.17,18.29,17.76,17.89,174671,0
2007-01-11,17.99,18.28,17.81,18.09,110874,0
2007-01-12,18.1,18.25,17.98,18.09,116640,0
2007-01-16,18.23,18.75,18.11,18.64,235726,0
2007-01-17,18.67,18.7,18.4,18.4,137163,0
2007-01-18,18.5,18.5,18.19,18.26,134145,0
2007-01-19,18.31,18.34,17.55,18.29,226478,0
2007-01-22,18.48,18.48,17.8,18,96435,0
2007-01-23,17.94,18.19,17.85,18.14,112779,0
2007-01-24,18.13,18.48,17.98,18.46,111853,0
2007-01-25,18.41,18.55,18.25,18.29,98004,0
2007-01-26,18.28,18.64,18.16,18.48,624273,0
2007-01-29,19.25,19.48,18.44,18.58,468661,0
2007-01-30,18.75,18.81,18.2,18.23,374853,0
2007-01-31,18.1,18.34,17.82,18.27,335462,0
2007-02-01,18.35,18.35,18.02,18.11,139506,0
2007-02-02,18.05,18.29,17.98,18.29,195646,0
2007-02-05,18.2,18.4,18.12,18.29,76904,0
2007-02-06,18.33,18.43,18.09,18.14,133895,0
2007-02-07,18.24,18.3,18.06,18.09,155620,0
2007-02-08,18.2,18.31,17.91,18.02,168996,0
2007-02-09,17.99,18.15,17.7,17.92,129518,0
2007-02-12,18,19.09,17.96,19.09,461393,0
2007-02-13,16.75,17.25,16.23,16.31,1228280,0
2007-02-14,16.27,16.43,15.5,15.52,660093,0
2007-02-15,15.5,15.56,15.27,15.32,294492,0
2007-02-16,15.37,15.99,15.2,15.78,322218,0
2007-02-20,15.5,15.76,15.25,15.76,211349,0
2007-02-21,15.62,15.69,15.24,15.33,332165,0
2007-02-22,15.49,15.49,14.89,15.05,392286,0
2007-02-23,15.13,15.13,14.88,15.03,249247,0
2007-02-26,15.08,15.1,14.7,14.81,200804,0
2007-02-27,14.7,14.85,14.14,14.36,361980,0
2007-02-28,14.4,14.45,13.9,13.91,306349,0
2007-03-01,13.82,14.1,13.25,14.1,346302,0
2007-03-02,14.1,14.25,13.8,13.86,197472,0
2007-03-05,13.36,13.4,13,13.21,342632,0
2007-03-06,13.34,14.55,13.34,14.39,437606,0
2007-03-07,14.45,15.2,14.45,14.97,396207,0
2007-03-08,15.05,15.21,14.57,14.62,421754,0
2007-03-09,14.75,15,14.45,14.51,139109,0
2007-03-12,14.65,14.87,14.16,14.29,103709,0
2007-03-13,14.22,14.29,13.95,14,217730,0
2007-03-14,13.92,13.93,13.27,13.45,229965,0
2007-03-15,13.66,13.66,13.35,13.45,170039,0
2007-03-16,13.42,13.45,12.81,12.93,359266,0
2007-03-19,13,13.22,12.81,12.87,210793,0
2007-03-20,12.9,13.1,12.76,13.05,212934,0
2007-03-21,13.1,13.28,12.82,13.25,138438,0
2007-03-22,13.26,13.43,13.21,13.24,88541,0
2007-03-23,13.29,13.43,13.2,13.4,98659,0
2007-03-26,13.44,13.44,12.97,13.26,137784,0
2007-03-27,13.21,13.38,13.07,13.11,50906,0
2007-03-28,13.02,13.13,12.78,12.8,145537,0
2007-03-29,12.87,12.96,12.77,12.92,171387,0
2007-03-30,13,13.17,12.9,13.07,125438,0
2007-04-02,13.2,13.37,13.12,13.19,175715,0
2007-04-03,13.66,15.1,13.6,14.88,724224,0
2007-04-04,14.92,15.15,14.06,14.43,288233,0
2007-04-05,14.48,14.77,14.12,14.63,168774,0
2007-04-09,14.7,14.94,14.6,14.73,134013,0
2007-04-10,14.94,15,14.19,14.46,204707,0
2007-04-11,14.48,14.75,14.2,14.23,109622,0
2007-04-12,14.2,14.55,14.1,14.48,92012,0
2007-04-13,14.5,14.53,14.12,14.3,90999,0
2007-04-16,14.36,14.55,14.36,14.46,92061,0
2007-04-17,14.5,14.75,14.39,14.69,90537,0
2007-04-18,14.65,14.65,14.17,14.4,87772,0
2007-04-19,14.23,14.35,14.05,14.27,80881,0
2007-04-20,14.4,14.9,14.27,14.7,208108,0
2007-04-23,14.7,15.1,14.7,15,178215,0
2007-04-24,15.75,15.99,15,15.27,341353,0
2007-04-25,15.3,15.71,15,15.38,308210,0
2007-04-26,15.68,16.48,15.06,16.36,604608,0
2007-04-27,16.37,16.42,15.99,16.16,200028,0
2007-04-30,16.3,16.7,15.8,15.85,271800,0
2007-05-01,15.85,16.12,15.54,15.95,187561,0
2007-05-02,15.9,15.9,15.05,15.5,426157,0
2007-05-03,15.45,15.5,15.05,15.4,271907,0
2007-05-04,15.37,15.56,15.18,15.47,131646,0
2007-05-07,15.64,15.95,15.47,15.87,233857,0
2007-05-08,15.93,15.93,15.56,15.7,185122,0
2007-05-09,15.66,15.87,15.3,15.54,100118,0
2007-05-10,15.55,15.73,15.32,15.58,171185,0
2007-05-11,15.52,15.88,15.51,15.58,112863,0
2007-05-14,15.79,15.84,15.14,15.26,147282,0
2007-05-15,15.44,15.44,15.13,15.24,98143,0
2007-05-16,15.26,15.74,15.1,15.5,128850,0
2007-05-17,15.69,15.69,15.18,15.34,122042,0
2007-05-18,15.41,15.8,15.27,15.65,153952,0
2007-05-21,15.7,16.21,15.7,16.03,239775,0
2007-05-22,16.22,16.25,15.9,16,116120,0
2007-05-23,16,16.23,15.95,15.97,81778,0
2007-05-24,16.02,16.25,16,16.16,120944,0
2007-05-25,16.27,16.36,16,16.03,110062,0
2007-05-29,16.01,16.3,16,16.19,101238,0
2007-05-30,16.15,16.75,16.04,16.69,243598,0
2007-05-31,16.65,16.65,16.4,16.46,111562,0
2007-06-01,16.5,16.62,16.01,16.11,277729,0
2007-06-04,16.05,16.63,16.02,16.15,137068,0
2007-06-05,16.13,16.45,16.09,16.41,136544,0
2007-06-06,16.35,16.93,16.15,16.63,252828,0
2007-06-07,16.71,16.71,16.23,16.5,172504,0
2007-06-08,16.43,16.79,16.39,16.71,98300,0
2007-06-11,16.7,16.9,16.52,16.61,174703,0
2007-06-12,16.63,16.63,16.36,16.53,119152,0
2007-06-13,16.55,16.72,16.52,16.58,75608,0
2007-06-14,16.75,17.45,16.6,17.24,247779,0
2007-06-15,17.41,18.12,17.08,18,452865,0
2007-06-18,18.21,18.25,17.85,18.1,208240,0
2007-06-19,18.2,18.26,17.95,18.12,152057,0
2007-06-20,18.33,19.55,18.11,19.11,368753,0
2007-06-21,19,20.44,18.5,19.99,482579,0
2007-06-22,19.99,20.74,19.66,20.03,682138,0
2007-06-25,19.82,20.5,19.82,20.13,239942,0
2007-06-26,20.27,20.3,19.19,19.46,414397,0
2007-06-27,19.28,19.43,18.65,19.06,252489,0
2007-06-28,19.1,20.19,19,20,201031,0
2007-06-29,19.96,20.3,19.5,19.85,189156,0
2007-07-02,19.86,19.86,19.21,19.46,109719,0
2007-07-03,19.49,19.63,19.06,19.3,57972,0
2007-07-05,19.39,19.47,19.1,19.4,137619,0
2007-07-06,19.35,19.4,18.75,19.17,116114,0
2007-07-09,19.26,19.63,18.81,19.26,120680,0
2007-07-10,19.29,19.95,19.05,19.37,140780,0
2007-07-11,19.38,19.92,19.36,19.58,112301,0
2007-07-12,20.35,20.89,19.8,20.64,263613,0
2007-07-13,20.72,20.75,20.28,20.52,126114,0
2007-07-16,20.75,20.93,20.12,20.37,134954,0
2007-07-17,20.37,20.37,19.5,19.66,227623,0
2007-07-18,19.58,19.65,18.77,19.14,203069,0
2007-07-19,19.73,19.73,19.18,19.59,110791,0
2007-07-20,19.73,19.73,18.55,19.04,172909,0
2007-07-23,19.14,19.37,18.69,18.79,84293,0
2007-07-24,18.64,18.73,18.25,18.65,148386,0
2007-07-25,18.66,18.79,18.19,18.55,167213,0
2007-07-26,18.7,19.17,17.7,19.12,302575,0
2007-07-27,19.15,19.4,18.67,18.74,201591,0
2007-07-30,18.85,18.88,18.07,18.24,170208,0
2007-07-31,18.3,18.88,17.45,17.88,196879,0
2007-08-01,17.76,18,17.17,17.7,496422,0
2007-08-02,17.71,17.93,17.35,17.68,264807,0
2007-08-03,17.61,17.9,17.17,17.21,168366,0
2007-08-06,17.15,17.47,16.2,16.56,304965,0
2007-08-07,16.5,17.41,16.4,16.5,460038,0
2007-08-08,16.68,19.88,16.68,19.49,495595,0
2007-08-09,19.06,20.35,18.76,20.15,414851,0
2007-08-10,18.89,20.37,18.85,19.53,478836,0
2007-08-13,19.63,20.11,19.16,19.34,255015,0
2007-08-14,20.05,22.18,19.93,21.73,831645,0
2007-08-15,21.58,23.05,20.9,22.24,540449,0
2007-08-16,22.2,22.8,21.01,22.15,373876,0
2007-08-17,22.8,23.32,21.52,21.55,308222,0
2007-08-20,21.6,22.19,21.52,21.97,209166,0
2007-08-21,21.82,22.22,21.55,21.77,178890,0
2007-08-22,22.85,22.85,21.3,21.49,346398,0
2007-08-23,21.6,22.13,21.54,21.77,309586,0
2007-08-24,21.74,21.89,21.11,21.79,133509,0
2007-08-27,21.85,21.9,20.75,20.85,165108,0
2007-08-28,20.79,20.84,19.96,20.13,211416,0
2007-08-29,20.16,21.3,20.16,21,139874,0
2007-08-30,20.9,22.29,20.4,21.89,297702,0
2007-08-31,22.3,22.35,21.43,22.06,120712,0
2007-09-04,21.89,22.35,21.15,22.17,200952,0
2007-09-05,21.96,23.87,21.73,23.67,863855,0
2007-09-06,23.7,23.98,23.22,23.67,281915,0
2007-09-07,23.24,23.24,22.41,22.42,402057,0
2007-09-10,23,23.65,22.17,22.5,284165,0
2007-09-11,23.26,23.74,22.55,23.08,256537,0
2007-09-12,23,23.45,22.87,23.13,196192,0
2007-09-13,23.1,24.3,23,24.23,568968,0
2007-09-14,23.92,24.25,23.27,23.62,164305,0
2007-09-17,19.5,19.68,17.96,18.27,1782225,0
2007-09-18,18.45,18.53,17.25,17.49,1056008,0
2007-09-19,17.9,18,17.4,17.58,549341,0
2007-09-20,17.78,18,17.5,17.65,423355,0
2007-09-21,17.84,18,17.59,17.75,540181,0
2007-09-24,17.85,18.98,17.76,18.9,853939,0
2007-09-25,19.02,19.06,18.51,18.73,273312,0
2007-09-26,19,19.74,18.84,19.03,594610,0
2007-09-27,19.1,20.18,19.1,19.99,528443,0
2007-09-28,19.88,20,19.35,19.88,404424,0
2007-10-01,19.78,20.01,19.04,19.9,358521,0
2007-10-02,19.9,20.48,19.69,20.31,207924,0
2007-10-03,20.26,20.7,20.01,20.23,225170,0
2007-10-04,20.27,20.47,19.93,19.98,172930,0
2007-10-05,20.2,20.2,19.63,19.74,204925,0
2007-10-08,19.79,19.85,19.15,19.38,198407,0
2007-10-09,19.33,20,19.33,19.73,520918,0
2007-10-10,18.75,18.9,17.95,18.09,909217,0
2007-10-11,18.03,18.25,17.48,17.72,400531,0
2007-10-12,17.68,17.98,17.5,17.66,352109,0
2007-10-15,17.71,18.16,17.53,17.74,263554,0
2007-10-16,18,18.23,17.57,18.05,225655,0
2007-10-17,18.19,18.25,17.8,17.83,167488,0
2007-10-18,17.85,18.01,17.67,17.87,168564,0
2007-10-19,17.85,17.85,16.89,16.95,311693,0
2007-10-22,17,17.01,15.8,15.92,705677,0
2007-10-23,16,16.1,15.62,15.8,502691,0
2007-10-24,16.01,16.06,15.39,15.46,506166,0
2007-10-25,17.9,18.5,17.2,17.92,1264856,0
2007-10-26,18,18.4,17.25,17.43,230295,0
2007-10-29,17.45,17.94,17.45,17.75,152655,0
2007-10-30,17.63,18.08,17.59,17.87,241541,0
2007-10-31,17.91,18.5,17.9,18.09,243023,0
2007-11-01,18.01,18.17,16.81,17.1,313500,0
2007-11-02,17.28,17.74,16.82,16.84,263204,0
2007-11-05,18.9,19.62,18.01,19.51,827055,0
2007-11-06,19.5,19.5,18.85,19.22,274028,0
2007-11-07,18.98,19.03,18.2,18.5,280569,0
2007-11-08,18.62,18.65,17.6,18.02,258094,0
2007-11-09,17.94,18.24,17.55,18.02,164569,0
2007-11-12,18.38,18.38,17.35,17.5,244686,0
2007-11-13,17.7,18.06,17.47,17.94,241576,0
2007-11-14,17.98,18.06,17.13,17.56,316492,0
2007-11-15,17.47,17.74,16.92,17.05,129679,0
2007-11-16,17.05,17.16,16.5,16.77,235062,0
2007-11-19,16.75,16.96,16.22,16.27,210343,0
2007-11-20,16.25,16.28,15.54,15.87,241993,0
2007-11-21,15.7,16.25,15.33,15.51,304384,0
2007-11-23,15.55,16.11,15.51,15.84,153404,0
2007-11-26,16.27,16.37,15.2,15.31,269994,0
2007-11-27,15.29,15.36,14.51,14.72,328760,0
2007-11-28,15.52,16.3,14.99,15.97,473283,0
2007-11-29,16,16.34,15.68,16.34,194455,0
2007-11-30,16.61,16.69,15.51,16.02,289040,0
2007-12-03,16.1,16.18,15.85,15.96,221039,0
2007-12-04,15.78,16.36,15.56,16.07,170719,0
2007-12-05,16.28,17.08,16.25,16.8,180586,0
2007-12-06,16.83,17.16,16.37,16.92,298665,0
2007-12-07,16.9,17.26,16.7,16.88,233401,0
2007-12-10,17.25,17.25,16.81,16.97,162736,0
2007-12-11,16.95,17.07,16.28,16.29,148468,0
2007-12-12,16.71,16.98,16.29,16.61,156200,0
2007-12-13,16.45,17.05,16.25,16.92,193613,0
2007-12-14,16.84,17.11,16.77,17,136489,0
2007-12-17,17.51,17.93,16.78,17.19,211330,0
2007-12-18,19.3,19.5,17.39,17.88,614794,0
2007-12-19,17.92,18.5,17.62,17.66,240681,0
2007-12-20,17.88,17.94,17.17,17.63,142092,0
2007-12-21,17.93,18,17.69,17.83,247282,0
2007-12-24,18.07,18.19,18,18.19,78293,0
2007-12-26,18,18.47,18,18.34,177476,0
2007-12-27,18.25,18.37,17.92,17.97,231912,0
2007-12-28,18.02,18.38,17.95,18.04,215817,0
2007-12-31,18.03,18.16,17.85,18.08,307856,0
2008-01-02,18.12,18.4,17.53,17.96,187800,0
2008-01-03,17.96,17.99,17.5,17.67,170534,0
2008-01-04,17.61,17.67,16.76,17.01,354146,0
2008-01-07,17.22,17.58,17.06,17.38,680743,0
2008-01-08,17.22,18.45,17.22,17.73,503475,0
2008-01-09,17.73,17.83,17.19,17.82,184646,0
2008-01-10,17.61,18.6,17.61,18.55,191897,0
2008-01-11,18.41,18.54,18.03,18.25,217149,0
2008-01-14,18.28,18.53,17.55,18.03,191010,0
2008-01-15,17.63,17.66,17.15,17.38,281491,0
2008-01-16,17.29,18.49,16.87,17.94,236861,0
2008-01-17,17.8,18.49,17.38,18.45,314811,0
2008-01-18,18.43,19.75,18.43,19.65,620531,0
2008-01-22,18.46,20.48,18,20.4,810028,0
2008-01-23,19.85,22.42,19.82,22.42,805396,0
2008-01-24,21.93,22.41,20.64,21.07,719858,0
2008-01-25,21.21,21.21,20.12,20.36,249728,0
2008-01-28,20.09,20.96,19.55,20.66,157099,0
2008-01-29,20.83,20.97,20.25,20.45,231571,0
2008-01-30,20.34,20.99,20.25,20.28,119997,0
2008-01-31,20.15,20.49,19.73,20.17,99541,0
2008-02-01,20.19,20.39,19.57,20.35,214420,0
2008-02-04,20.28,20.4,19.5,20.17,184531,0
2008-02-05,19.8,20.6,19.15,19.2,193465,0
2008-02-06,19.4,19.9,18.6,18.6,122249,0
2008-02-07,18.35,18.99,18.2,18.62,219351,0
2008-02-08,18.73,18.93,17.85,18.21,186168,0
2008-02-11,18.21,18.42,17.8,17.8,123368,0
2008-02-12,17.86,18.49,17.86,18.1,153401,0
2008-02-13,18.24,19.47,18.24,19.44,105800,0
2008-02-14,19.45,19.5,18.47,18.56,89724,0
2008-02-15,18.5,18.93,18,18.86,312569,0
2008-02-19,19.25,19.6,19.1,19.12,286821,0
2008-02-20,20.1,20.2,18.55,19.21,400887,0
2008-02-21,19.31,19.5,18.7,18.73,114071,0
2008-02-22,18.68,18.8,17.88,18.03,167195,0
2008-02-25,18.07,18.39,17.9,18.29,123258,0
2008-02-26,18.16,18.28,17.8,17.91,144567,0
2008-02-27,17.8,18.78,17.8,18.09,208783,0
2008-02-28,18.05,18.8,17.83,18.6,355278,0
2008-02-29,18.41,18.6,17.95,18.32,445417,0
2008-03-03,18.57,19.24,18,18.9,238913,0
2008-03-04,18.8,19.15,18.8,19.02,293125,0
2008-03-05,19.04,19.32,18.95,19.13,467193,0
2008-03-06,19.1,19.28,18.95,18.95,271513,0
2008-03-07,18.56,19.19,18.56,19.05,323872,0
2008-03-10,19.04,19.3,18.51,19.03,211699,0
2008-03-11,19.2,19.24,18.51,19.17,331645,0
2008-03-12,19.25,19.25,18.82,18.94,224552,0
2008-03-13,18.76,19,18,18.97,422595,0
2008-03-14,19.07,19.1,18.4,18.44,277692,0
2008-03-17,18,18.36,17.87,18.1,233745,0
2008-03-18,18.29,19.25,18.29,19.19,161315,0
2008-03-19,19.17,19.85,19.07,19.18,474511,0
2008-03-20,19.98,19.99,18.56,18.8,416614,0
2008-03-24,19.2,19.7,18.55,18.9,301896,0
2008-03-25,18.82,19.24,18.16,18.17,225735,0
2008-03-26,18.15,18.31,18.01,18.11,170372,0
2008-03-27,18.18,18.35,17.95,18.02,207635,0
2008-03-28,18.32,18.32,17.13,17.13,253175,0
2008-03-31,17.5,17.76,17.06,17.11,139980,0
2008-04-01,17.93,18.61,17.54,18.2,289567,0
2008-04-02,18.2,18.63,18,18.07,169146,0
2008-04-03,18.21,18.37,17.77,17.9,103925,0
2008-04-04,18.43,18.5,18.19,18.22,107673,0
2008-04-07,18.17,18.27,17.51,17.92,129267,0
2008-04-08,17.79,17.94,17.58,17.94,67996,0
2008-04-09,17.9,18.07,17.5,17.58,119253,0
2008-04-10,17.59,18.15,17.59,17.83,225131,0
2008-04-11,17.98,17.98,17.26,17.47,133460,0
2008-04-14,17.5,17.62,17.25,17.34,276173,0
2008-04-15,17.42,17.47,16.98,17.1,161042,0
2008-04-16,17.23,17.38,17.01,17.14,165016,0
2008-04-17,17.16,17.62,17,17.39,323591,0
2008-04-18,17.75,17.8,17.2,17.29,125956,0
2008-04-21,17.5,17.78,17.33,17.43,131263,0
2008-04-22,17.38,17.49,16.61,16.78,187573,0
2008-04-23,17.16,17.2,16.76,16.8,179949,0
2008-04-24,16.87,16.88,16.63,16.75,118060,0
2008-04-25,16.79,16.94,16.51,16.65,108364,0
2008-04-28,16.63,16.74,16.13,16.16,245223,0
2008-04-29,16.18,16.6,15.9,16.2,217350,0
2008-04-30,16.47,16.47,15.86,16.04,327705,0
2008-05-01,14.95,15.1,13.19,14.31,1428627,0
2008-05-02,14.36,14.41,13.55,13.57,781508,0
2008-05-05,13.81,13.81,13.32,13.51,218190,0
2008-05-06,13.46,13.47,13.17,13.29,271606,0
2008-05-07,13.29,13.56,12.86,12.88,235200,0
2008-05-08,13.08,13.16,12.62,12.69,401215,0
2008-05-09,12.7,12.75,12.54,12.7,302564,0
2008-05-12,12.79,12.83,12.48,12.57,291470,0
2008-05-13,12.61,13.24,12.61,13.2,220407,0
2008-05-14,13.2,13.85,13.2,13.37,214232,0
2008-05-15,13.42,13.77,13.42,13.69,183108,0
2008-05-16,13.85,14,13.49,13.5,162767,0
2008-05-19,13.52,13.52,13,13.03,131027,0
2008-05-20,13.03,13.17,12.76,13,122450,0
2008-05-21,13.15,13.18,12.54,12.57,142994,0
2008-05-22,12.57,13.35,12.57,13.26,221598,0
2008-05-23,13.3,13.75,13.25,13.74,208241,0
2008-05-27,13.75,14,13.61,13.78,107874,0
2008-05-28,13.78,13.83,13.5,13.74,84980,0
2008-05-29,13.72,13.96,13.67,13.71,124636,0
2008-05-30,13.69,14.19,13.65,14.02,305045,0
2008-06-02,13.96,14.06,13.94,14,200388,0
2008-06-03,14,14,13.61,13.71,130627,0
2008-06-04,13.65,13.79,13.04,13.25,145049,0
2008-06-05,13.3,13.83,13.27,13.8,181838,0
2008-06-06,13.71,13.71,13.46,13.47,219131,0
2008-06-09,13.47,13.6,13.09,13.29,452083,0
2008-06-10,13.16,13.33,13.04,13.06,137256,0
2008-06-11,13.19,13.25,12.79,13.13,164230,0
2008-06-12,13.25,13.25,13.01,13.09,111459,0
2008-06-13,13.12,13.39,13.06,13.39,59194,0
2008-06-16,13.37,13.59,13.2,13.58,69453,0
2008-06-17,13.58,13.73,13.5,13.51,74825,0
2008-06-18,13.55,13.75,13.09,13.14,65986,0
2008-06-19,13.18,13.42,12.88,13.28,218399,0
2008-06-20,13.19,13.95,12.96,13.76,480948,0
2008-06-23,13.76,13.89,13.19,13.28,86981,0
2008-06-24,13.2,13.33,13.15,13.18,168484,0
2008-06-25,13.27,14.98,13.25,14.93,470560,0
2008-06-26,14.87,14.87,14.05,14.81,250388,0
2008-06-27,14.74,14.74,13.93,14.05,446402,0
2008-06-30,14,14.21,13.56,13.74,177612,0
2008-07-01,13.55,13.63,12.87,13.25,306703,0
2008-07-02,13.22,13.48,13.09,13.35,162658,0
2008-07-03,13.33,13.63,13.2,13.31,73084,0
2008-07-07,13.3,13.52,13.27,13.32,146811,0
2008-07-08,13.3,14.14,12.9,14.13,204469,0
2008-07-09,14.16,14.25,13.56,13.6,122443,0
2008-07-10,13.61,13.61,13.02,13.17,120078,0
2008-07-11,13.08,13.29,12.5,12.72,170068,0
2008-07-14,12.78,12.86,11.88,11.98,252461,0
2008-07-15,11.86,12.09,11.29,11.66,223330,0
2008-07-16,11.75,12.56,11.62,12.56,124288,0
2008-07-17,12.5,12.62,12.04,12.62,150145,0
2008-07-18,12.69,12.91,12.03,12.5,115927,0
2008-07-21,12.6,12.62,12.13,12.14,78502,0
2008-07-22,11.97,13.02,11.9,13.02,129045,0
2008-07-23,12.93,13.5,12.9,13.33,144653,0
2008-07-24,14.33,15.34,14.33,14.53,455054,0
2008-07-25,14.96,15.03,14.02,14.09,180887,0
2008-07-28,14.23,14.67,13.33,13.44,235131,0
2008-07-29,13.45,14.16,13.33,14.1,178362,0
2008-07-30,14.11,14.47,13.62,13.87,140067,0
2008-07-31,13.79,14.3,13.65,13.85,82426,0
2008-08-01,13.86,14.29,13.66,13.86,68596,0
2008-08-04,14,14.08,13.38,13.68,68057,0
2008-08-05,13.8,14.05,13.5,13.81,95521,0
2008-08-06,13.73,14.3,13.64,14.22,78623,0
2008-08-07,14.16,14.5,13.95,14.21,82811,0
2008-08-08,14.25,14.47,13.81,14.4,101938,0
2008-08-11,14.43,15.32,14.06,15.2,153708,0
2008-08-12,15.2,15.3,14.75,14.77,130513,0
2008-08-13,14.68,15.29,14.68,15.04,132510,0
2008-08-14,14.89,15.12,14.79,14.89,61652,0
2008-08-15,15.19,15.19,14.69,14.85,69694,0
2008-08-18,14.9,14.98,14.4,14.58,43797,0
2008-08-19,14.28,14.98,13.73,13.83,78757,0
2008-08-20,14.2,14.2,13.05,13.65,130445,0
2008-08-21,13.53,13.99,13.5,13.52,27439,0
2008-08-22,13.57,14.52,13.23,14.13,67309,0
2008-08-25,14,14.21,13.42,13.43,74550,0
2008-08-26,13.47,13.71,13.22,13.31,51977,0
2008-08-27,13.28,13.76,13.1,13.55,89933,0
2008-08-28,13.63,14,13.46,13.97,83840,0
2008-08-29,13.97,14.02,13.66,13.99,61422,0
2008-09-02,14,14.8,13.77,13.95,112545,0
2008-09-03,14,14.71,13.84,14.67,111883,0
2008-09-04,14.6,14.89,14.48,14.69,93901,0
2008-09-05,14.57,14.6,13.71,14.1,74953,0
2008-09-08,14.4,14.62,13.98,14.35,88024,0
2008-09-09,14.48,15,14.35,14.93,167090,0
2008-09-10,15,15,14.08,14.1,89500,0
2008-09-11,14.02,14.35,13.85,13.9,76015,0
2008-09-12,13.87,14.05,13.7,13.83,41203,0
2008-09-15,13.5,14.3,13.5,13.97,113235,0
2008-09-16,13.7,14.79,13.57,14.74,133995,0
2008-09-17,14.8,15.85,14.72,15.27,385361,0
2008-09-18,15.61,16.4,15.04,16.29,298779,0
2008-09-19,17.27,17.62,16,17.5,606794,0
2008-09-22,17.41,17.5,15.36,15.4,122269,0
2008-09-23,15.44,17,15.16,15.3,134684,0
2008-09-24,15.28,15.95,14.68,14.7,94040,0
2008-09-25,15.35,15.91,14.67,15.23,133289,0
2008-09-26,15.01,15.67,14.6,15.38,295433,0
2008-09-29,15.07,15.82,14.49,14.9,145623,0
2008-09-30,14.91,14.99,14.32,14.82,71747,0
2008-10-01,14.31,15.5,14.31,14.72,76722,0
2008-10-02,14.59,15.04,13.96,13.98,74925,0
2008-10-03,14.14,14.78,13.14,13.14,147227,0
2008-10-06,13.12,14,12.12,13.5,264851,0
2008-10-07,13.52,13.88,12.5,12.56,148576,0
2008-10-08,12.3,12.84,11.5,11.52,240878,0
2008-10-09,11.73,12.49,10.32,10.32,223804,0
2008-10-10,10,12.95,9.64,12.42,379524,0
2008-10-13,12.87,13.75,12.78,13.73,171799,0
2008-10-14,13.97,13.97,12.76,13.23,139474,0
2008-10-15,13.15,13.5,12.21,12.27,110161,0
2008-10-16,12.44,13.59,12,12.45,228779,0
2008-10-17,12.02,14.11,12.02,13.11,231451,0
2008-10-20,13.47,14.15,13.1,13.95,152721,0
2008-10-21,13.73,13.73,12.36,12.42,136151,0
2008-10-22,12.29,12.32,10.77,11.13,188152,0
2008-10-23,13.46,13.47,11.57,12.31,197477,0
2008-10-24,11.53,11.97,10.93,11.55,157777,0
2008-10-27,11.55,12.05,10.93,10.96,116743,0
2008-10-28,11.28,11.74,10.38,11.31,174016,0
2008-10-29,11,11.1,9.95,10,277642,0
2008-10-30,10.25,10.41,9.4,9.74,279929,0
2008-10-31,9.71,10.49,9.68,10.32,165205,0
2008-11-03,10.32,11.04,10.16,10.93,130219,0
2008-11-04,10.41,11.76,10.4,11.76,231553,0
2008-11-05,11.61,11.85,10.91,10.95,133587,0
2008-11-06,10.86,11.18,10.63,11,86299,0
2008-11-07,10.97,11.26,10.55,10.66,75508,0
2008-11-10,10.88,11.23,10.41,10.6,63356,0
2008-11-11,10.53,11.02,10.41,10.44,107863,0
2008-11-12,10.34,10.49,9.6,9.67,109147,0
2008-11-13,9.74,10.43,9.09,10.39,137452,0
2008-11-14,10.27,10.75,9.92,9.92,81806,0
2008-11-17,9.81,9.96,9.27,9.45,90210,0
2008-11-18,9.49,9.6,9,9.11,232520,0
2008-11-19,9.08,9.43,8.42,8.5,243303,0
2008-11-20,8.41,8.41,7.24,7.24,242242,0
2008-11-21,7.33,8.71,7.17,8.49,328466,0
2008-11-24,8.6,9.5,8.3,9.24,153287,0
2008-11-25,9.38,9.69,8.81,9.45,145666,0
2008-11-26,9.24,10.23,8.57,10.23,110292,0
2008-11-28,10.09,10.59,9.96,10.44,59896,0
2008-12-01,10.19,10.59,9,9.12,125434,0
2008-12-02,9.31,9.89,9.09,9.64,77466,0
2008-12-03,9.43,10.27,9.39,10.06,64877,0
2008-12-04,9.98,10.34,9.34,9.45,65093,0
2008-12-05,9.31,10.34,8.84,10.25,88920,0
2008-12-08,10.42,11,10.24,10.96,128378,0
2008-12-09,10.84,11.11,9.69,9.75,118327,0
2008-12-10,9.86,10.05,9.47,9.96,123231,0
2008-12-11,9.77,10.36,9.49,9.6,78934,0
2008-12-12,9.46,9.48,8.81,9.19,136976,0
2008-12-15,9.25,9.26,8.9,8.96,96312,0
2008-12-16,9.18,9.53,9.06,9.49,103869,0
2008-12-17,9.44,9.8,9.33,9.49,116676,0
2008-12-18,9.51,9.84,9.44,9.56,52349,0
2008-12-19,9.94,10.3,9.84,10.19,139970,0
2008-12-22,10.2,10.2,9.28,9.79,78107,0
2008-12-23,9.82,10,9.05,9.12,80603,0
2008-12-24,9.11,9.15,9,9.12,12634,0
2008-12-26,9.15,9.4,8.91,9.29,43599,0
2008-12-29,9.22,9.41,8.92,8.99,72228,0
2008-12-30,9.02,9.12,8.88,8.95,82963,0
2008-12-31,8.97,9.18,8.89,9.03,138757,0
2009-01-02,9.04,9.44,8.98,9.36,78167,0
2009-01-05,9.32,9.79,9.08,9.59,46668,0
2009-01-06,9.76,10.2,9.64,10.2,79926,0
2009-01-07,9.64,9.64,8.7,9.28,243906,0
2009-01-08,9.22,9.31,8.95,9.27,49636,0
2009-01-09,9.24,9.24,8.8,8.8,70167,0
2009-01-12,8.8,9,8.55,8.62,62968,0
2009-01-13,8.64,9.06,8.57,9.02,49960,0
2009-01-14,8.88,8.88,8.16,8.47,81866,0
2009-01-15,8.46,8.58,8.03,8.58,63008,0
2009-01-16,8.64,9.23,8.19,8.39,76838,0
2009-01-20,8.34,8.36,7.5,7.64,147466,0
2009-01-21,7.75,8.29,7.58,7.84,196712,0
2009-01-22,7.76,7.89,7.31,7.48,96961,0
2009-01-23,7.35,7.6,7.31,7.38,48453,0
2009-01-26,7.38,7.57,7.16,7.43,82747,0
2009-01-27,7.43,7.75,7.4,7.66,47289,0
2009-01-28,7.8,8.45,7.8,8.01,109959,0
2009-01-29,7.9,7.91,7.54,7.54,88055,0
2009-01-30,7.66,8,7.54,7.6,83996,0
2009-02-02,7.5,8.3,7.5,8.27,74602,0
2009-02-03,8.3,8.69,8.28,8.54,85149,0
2009-02-04,8.6,8.6,7.9,7.92,77303,0
2009-02-05,7.94,8.07,7.72,7.95,51404,0
2009-02-06,7.97,8.05,7.71,7.93,77339,0
2009-02-09,7.87,8.1,7.8,8.04,43928,0
2009-02-10,8.01,8.08,7.5,7.53,73259,0
2009-02-11,7.61,7.99,7.52,7.78,29068,0
2009-02-12,7.68,8.5,7.5,8.45,198388,0
2009-02-13,8.6,8.64,8.05,8.13,126459,0
2009-02-17,8.35,8.35,7.7,7.98,97745,0
2009-02-18,8.12,8.47,7.9,8.4,80065,0
2009-02-19,8.48,8.48,7.53,7.9,82183,0
2009-02-20,7.79,8.09,7.7,7.76,74735,0
2009-02-23,7.85,7.89,7.5,7.5,76590,0
2009-02-24,7.59,8,7.45,7.9,65799,0
2009-02-25,7.88,7.94,7.55,7.7,47984,0
2009-02-26,7.79,8.14,7.67,7.76,53551,0
2009-02-27,7.66,8.05,7.62,7.88,44871,0
2009-03-02,7.63,7.81,7.5,7.5,72663,0
2009-03-03,7.61,7.71,7.17,7.17,100505,0
2009-03-04,7.31,7.5,7.12,7.42,69805,0
2009-03-05,7.27,7.42,7.21,7.22,69352,0
2009-03-06,7.29,7.29,7,7.21,83906,0
2009-03-09,7.11,7.32,7.05,7.1,42927,0
2009-03-10,7.3,7.43,7.08,7.2,115614,0
2009-03-11,7.28,7.5,7.1,7.37,52730,0
2009-03-12,7.36,8.3,7.25,8.16,105341,0
2009-03-13,8.19,8.34,7.75,7.91,67176,0
2009-03-16,8.06,8.1,7.74,7.77,111573,0
2009-03-17,7.74,8.15,7.74,8.15,83771,0
2009-03-18,8.13,8.95,8.09,8.77,81447,0
2009-03-19,8.92,8.92,8.31,8.58,63015,0
2009-03-20,8.74,9,8.34,8.4,81279,0
2009-03-23,8.66,9.1,8.3,9.08,110915,0
2009-03-24,8.97,9.35,8.66,8.66,42831,0
2009-03-25,8.71,9.3,8.71,9.29,52145,0
2009-03-26,9.33,9.39,8.53,8.96,140475,0
2009-03-27,8.74,8.97,8.03,8.1,129789,0
2009-03-30,8,8.1,7.49,7.69,127762,0
2009-03-31,7.9,8.07,7.59,7.6,101382,0
2009-04-01,7.5,8,7.4,7.8,76359,0
2009-04-02,7.97,8.18,7.81,7.9,97507,0
2009-04-03,7.84,8.02,7.77,7.97,29394,0
2009-04-06,7.9,7.9,7.63,7.82,59821,0
2009-04-07,7.65,8.29,7.59,8.09,85251,0
2009-04-08,8.14,8.61,8.14,8.4,45044,0
2009-04-09,8.58,8.86,8.32,8.4,82767,0
2009-04-13,8.25,8.53,8.21,8.41,103594,0
2009-04-14,8.25,8.8,8.04,8.05,56552,0
2009-04-15,8.06,8.4,8.06,8.37,29971,0
2009-04-16,8.43,8.51,8.24,8.38,41642,0
2009-04-17,8.6,8.6,8.33,8.35,68665,0
2009-04-20,8.28,8.38,7.76,7.8,75047,0
2009-04-21,7.75,8.3,7.75,8.18,58823,0
2009-04-22,8.07,8.33,7.95,8.02,117195,0
2009-04-23,8.65,9.88,8.65,9.57,279060,0
2009-04-24,9.74,9.95,9.5,9.8,159572,0
2009-04-27,9.55,9.98,9.3,9.87,125615,0
2009-04-28,9.27,10.41,9.27,10.36,142994,0
2009-04-29,10.45,11.77,10.45,11.57,234295,0
2009-04-30,11.74,12,11.25,11.47,266746,0
2009-05-01,11.41,11.99,11,11.45,174085,0
2009-05-04,11.43,12.14,11.19,11.9,152978,0
2009-05-05,11.9,12.22,11.61,11.95,136381,0
2009-05-06,12.05,12.31,11.64,12,171903,0
2009-05-07,12.03,12.18,11.37,11.85,122945,0
2009-05-08,12.07,12.54,12.02,12.19,104708,0
2009-05-11,11.99,12.34,11.82,12.28,83649,0
2009-05-12,12.45,12.65,12,12.46,156497,0
2009-05-13,12.06,12.5,11.8,11.95,131225,0
2009-05-14,11.94,12.6,11.83,12.35,103309,0
2009-05-15,12.45,12.45,11.92,12.03,117670,0
2009-05-18,12.22,12.6,12.04,12.49,110473,0
2009-05-19,12.5,12.59,12.17,12.2,125566,0
2009-05-20,12.26,12.69,12.05,12.07,90405,0
2009-05-21,12.03,12.33,11.54,11.99,96369,0
2009-05-22,12.03,12.4,12,12.02,66277,0
2009-05-26,11.94,12.56,11.93,12.53,78925,0
2009-05-27,12.48,12.59,11.68,11.75,137260,0
2009-05-28,12.01,12.06,11.51,11.7,196230,0
2009-05-29,11.7,12.5,11.5,12.5,212133,0
2009-06-01,12.52,13.11,12.41,12.92,168098,0
2009-06-02,12.84,13,12.5,12.76,126655,0
2009-06-03,12.66,13.06,12.61,13.03,100064,0
2009-06-04,12.96,13.01,12.88,13,125524,0
2009-06-05,13.07,13.37,12.77,12.89,118152,0
2009-06-08,12.78,13,12.75,12.85,114832,0
2009-06-09,12.88,13.36,12.83,13.16,65089,0
2009-06-10,13.17,13.27,12.76,12.97,87129,0
2009-06-11,13.04,13.26,12.9,12.98,111040,0
2009-06-12,12.88,13.3,12.8,13.29,61291,0
2009-06-15,12.97,13.42,12.54,12.75,72716,0
2009-06-16,12.69,13,12.5,12.6,65747,0
2009-06-17,12.58,13.14,12.53,12.97,60917,0
2009-06-18,12.99,13,12.7,12.96,60413,0
2009-06-19,13.15,13.34,12.92,13.06,143700,0
2009-06-22,13.01,13.1,12.57,12.98,64100,0
2009-06-23,13.04,13.14,12.78,12.94,38328,0
2009-06-24,13.09,13.1,12.6,12.61,85125,0
2009-06-25,12.58,13.15,12.49,13.13,91477,0
2009-06-26,13.01,13.5,12.74,13.46,397815,0
2009-06-29,13.41,13.5,12.96,13.17,59265,0
2009-06-30,13.12,13.44,12.96,12.98,93606,0
2009-07-01,13.04,13.34,12.96,13.25,93292,0
2009-07-02,12.99,13.18,12.62,12.92,97222,0
2009-07-06,12.91,13.2,12.76,13.13,66754,0
2009-07-07,13.1,13.19,12.74,12.75,55151,0
2009-07-08,12.83,13.01,11.44,11.5,205256,0
2009-07-09,11.41,11.82,10.76,11.49,150171,0
2009-07-10,11.39,12.13,11.38,11.91,100319,0
2009-07-13,11.92,12.37,11.86,12.29,86552,0
2009-07-14,12.29,12.57,12.07,12.26,56476,0
2009-07-15,12.41,13.16,12.22,13.06,85645,0
2009-07-16,13.03,13.59,12.84,13.54,76612,0
2009-07-17,12.76,12.88,12.1,12.86,131137,0
2009-07-20,12.88,13.31,12.88,13.2,55516,0
2009-07-21,13.31,13.31,12.4,12.94,62665,0
2009-07-22,12.84,13.03,12.51,12.75,93472,0
2009-07-23,11.85,12,10.76,10.88,495030,0
2009-07-24,10.7,10.88,10.27,10.52,279816,0
2009-07-27,10.54,10.66,10.21,10.61,124298,0
2009-07-28,10.48,10.74,10.26,10.4,99804,0
2009-07-29,10.34,10.44,10.21,10.29,65116,0
2009-07-30,10.39,10.69,10.22,10.41,74545,0
2009-07-31,10.73,11.34,10.6,11.21,302322,0
2009-08-03,11.3,11.36,10.87,11.06,108577,0
2009-08-04,11.02,11.47,11.02,11.46,90990,0
2009-08-05,11.43,11.43,10.85,10.92,89576,0
2009-08-06,10.92,11.1,10.67,10.77,65738,0
2009-08-07,10.89,11.34,10.89,11.1,63207,0
2009-08-10,11.16,11.42,10.9,11.2,110179,0
2009-08-11,11.17,11.37,10.88,10.89,64939,0
2009-08-12,11.01,11.52,11.01,11.19,124173,0
2009-08-13,11.31,11.39,11.07,11.14,47962,0
2009-08-14,11.16,11.38,10.8,10.87,69525,0
2009-08-17,10.66,10.78,10.5,10.57,56205,0
2009-08-18,10.66,11.07,10.54,11.02,61330,0
2009-08-19,10.92,11.34,10.82,11.34,85969,0
2009-08-20,11.28,11.98,11.11,11.97,259129,0
2009-08-21,12.12,13,12.12,12.7,270129,0
2009-08-24,12.75,12.92,12.41,12.42,101158,0
2009-08-25,12.45,12.89,12.12,12.84,122402,0
2009-08-26,12.76,12.76,12.13,12.3,80677,0
2009-08-27,12.19,12.21,11.7,12.08,85312,0
2009-08-28,12.16,12.17,11.7,11.7,54040,0
2009-08-31,11.57,11.63,11.24,11.47,82858,0
2009-09-01,11.54,11.88,10.98,11.25,187191,0
2009-09-02,11.21,11.45,11,11.18,61434,0
2009-09-03,11.27,11.42,11.18,11.41,74342,0
2009-09-04,11.4,11.49,11.14,11.39,71524,0
2009-09-08,11.43,12.19,11.42,12.13,170329,0
2009-09-09,12.25,12.83,12.15,12.81,160837,0
2009-09-10,12.8,12.89,12.66,12.82,79717,0
2009-09-11,12.8,12.8,11.97,12.41,189611,0
2009-09-14,12.34,12.72,12.32,12.58,67554,0
2009-09-15,12.52,12.55,12.03,12.24,65624,0
2009-09-16,12.24,12.45,11.9,12.39,187107,0
2009-09-17,12.41,12.7,12.16,12.58,96449,0
2009-09-18,12.62,12.8,12.59,12.69,104700,0
2009-09-21,12.51,12.79,12.25,12.57,53642,0
2009-09-22,12.65,12.79,12.48,12.62,53363,0
2009-09-23,12.68,13,12.47,12.75,119809,0
2009-09-24,12.75,12.94,12.51,12.83,83162,0
2009-09-25,12.75,12.85,12.21,12.82,79859,0
2009-09-28,12.82,13.03,12.51,13,78132,0
2009-09-29,13.05,13.13,12.7,12.81,793898,0
2009-09-30,12.86,12.86,12.23,12.31,100217,0
2009-10-01,12.23,12.23,11.78,11.81,111814,0
2009-10-02,11.76,12.07,11.62,11.66,81768,0
2009-10-05,11.75,11.9,11.55,11.73,117092,0
2009-10-06,11.75,12,11.6,11.71,172408,0
2009-10-07,11.66,11.78,11.63,11.69,59398,0
2009-10-08,11.79,11.94,11.5,11.52,433441,0
2009-10-09,11.53,11.69,11.4,11.53,82004,0
2009-10-12,11.5,11.73,11.48,11.49,51245,0
2009-10-13,11.53,11.65,11.41,11.5,56429,0
2009-10-14,11.5,11.5,11.43,11.5,73674,0
2009-10-15,11.45,11.5,11.32,11.34,55735,0
2009-10-16,11.34,11.8,11.23,11.71,183528,0
2009-10-19,11.79,11.86,11.69,11.7,98921,0
2009-10-20,11.75,11.79,11.53,11.69,77879,0
2009-10-21,11.7,11.82,11.55,11.69,136298,0
2009-10-22,12,13.91,11.89,13.65,725197,0
2009-10-23,13.65,14.17,13.65,14.08,277274,0
2009-10-26,14,14.5,13.89,14.37,258070,0
2009-10-27,14.45,14.66,14.12,14.4,187648,0
2009-10-28,14.31,14.43,13.76,13.79,162336,0
2009-10-29,13.88,14.47,13.63,13.84,133284,0
2009-10-30,13.7,13.87,13.21,13.37,167959,0
2009-11-02,13.49,13.51,12.94,13.24,145730,0
2009-11-03,13.18,14.25,12.9,14.17,223290,0
2009-11-04,14.28,14.4,13.47,13.51,220089,0
2009-11-05,13.67,14.22,13.59,14.1,225428,0
2009-11-06,14,14.4,13.91,14.05,172308,0
2009-11-09,14.07,14.17,13.88,14.09,119952,0
2009-11-10,14.06,14.2,13.5,13.66,104572,0
2009-11-11,13.85,13.92,13.45,13.61,79671,0
2009-11-12,13.5,13.67,13.4,13.45,79981,0
2009-11-13,13.46,13.72,13.19,13.51,65065,0
2009-11-16,13.6,14.15,13.38,14.1,144050,0
2009-11-17,14.03,14.1,13.82,13.95,48962,0
2009-11-18,13.99,14.05,13.66,14.01,83370,0
2009-11-19,13.99,14.45,13.93,14.35,238841,0
2009-11-20,14.3,14.75,14.05,14.23,147880,0
2009-11-23,14.46,14.79,14.3,14.73,112826,0
2009-11-24,14.6,14.63,14.42,14.59,68347,0
2009-11-25,14.61,14.9,14.11,14.83,74144,0
2009-11-27,14.33,14.74,14.3,14.31,71005,0
2009-11-30,14.3,14.44,13.89,14.1,107056,0
2009-12-01,14.18,14.45,13.93,14.17,119280,0
2009-12-02,14.2,14.5,14.17,14.38,32365,0
2009-12-03,14.45,14.99,14.43,14.81,142770,0
2009-12-04,14.98,16,14.81,15.89,263239,0
2009-12-07,15.9,16.4,15.66,16.01,176751,0
2009-12-08,15.86,16.4,15.75,16.18,132858,0
2009-12-09,16.18,16.18,15.93,16,48061,0
2009-12-10,16.02,16.33,15.8,16.07,87406,0
2009-12-11,16.15,16.78,16.12,16.64,198511,0
2009-12-14,16.8,16.8,16.48,16.71,88066,0
2009-12-15,16.72,17,16.56,16.82,164742,0
2009-12-16,16.9,16.99,16.7,16.9,198387,0
2009-12-17,16.84,16.9,16.65,16.85,61503,0
2009-12-18,16.99,17.2,16.86,17.12,312221,0
2009-12-21,17,17.37,16.98,17.27,167231,0
2009-12-22,17.27,17.3,17.02,17.23,103588,0
2009-12-23,17.2,17.29,17.06,17.25,100761,0
2009-12-24,17.22,17.28,16.97,17.26,35900,0
2009-12-28,17.18,17.53,16.97,17.47,148850,0
2009-12-29,17.51,17.69,17.3,17.54,121625,0
2009-12-30,17.53,17.7,17.38,17.7,410977,0
2009-12-31,17.67,17.85,17.55,17.6,99416,0
2010-01-04,17.7,17.97,17.68,17.96,123290,0
2010-01-05,17.91,18.35,17.91,18.11,160292,0
2010-01-06,17.5,18.09,17.19,17.65,309083,0
2010-01-07,17.65,17.65,17.18,17.41,167418,0
2010-01-08,17.41,18.25,17.41,18.21,141421,0
2010-01-11,18.25,18.25,17.67,17.8,127537,0
2010-01-12,17.77,18.05,17.54,17.98,136261,0
2010-01-13,18.05,18.4,17.83,18.33,77703,0
2010-01-14,18.22,18.47,18.11,18.38,87340,0
2010-01-15,18.47,18.74,18.11,18.3,139007,0
2010-01-19,18.39,18.6,18.2,18.31,99413,0
2010-01-20,18.13,18.29,17.88,17.95,171313,0
2010-01-21,17.9,18,17.25,17.49,202910,0
2010-01-22,17.48,17.52,17.18,17.26,119377,0
2010-01-25,17.33,17.35,16.84,16.88,89372,0
2010-01-26,16.85,16.87,16.53,16.57,53448,0
2010-01-27,16.5,17.03,16.26,16.97,85212,0
2010-01-28,17,17,15.92,16.13,150116,0
2010-01-29,16.11,16.55,15.79,15.8,114966,0
2010-02-01,15.82,15.86,15.02,15.39,180990,0
2010-02-02,15.33,16.38,15.33,16.18,133316,0
2010-02-03,16.07,16.17,15.52,15.83,108394,0
2010-02-04,15.77,15.77,14.96,15.12,111431,0
2010-02-05,15.1,15.16,14.52,15.02,82560,0
2010-02-08,15.05,15.3,14.64,14.67,61462,0
2010-02-09,14.78,15.09,14.61,14.97,64312,0
2010-02-10,14.98,15.31,14.66,15.29,86613,0
2010-02-11,15.2,15.71,15.11,15.68,50087,0
2010-02-12,15.59,15.9,15.54,15.84,48064,0
2010-02-16,15.97,16.94,15.96,16.88,157417,0
2010-02-17,17,17.8,16.87,17.3,175769,0
2010-02-18,17.21,17.48,16.92,17.23,183854,0
2010-02-19,17.24,17.77,16.82,17.5,142226,0
2010-02-22,17.48,17.49,16.88,16.89,114252,0
2010-02-23,16.79,16.89,16.64,16.82,101533,0
2010-02-24,16.84,16.84,16.49,16.53,87658,0
2010-02-25,16.43,16.49,16.21,16.38,63934,0
2010-02-26,16.33,16.45,16.18,16.19,106363,0
2010-03-01,16.32,16.81,16.24,16.77,156351,0
2010-03-02,16.85,17,16.78,16.95,55089,0
2010-03-03,17.08,17.08,16.5,16.54,84055,0
2010-03-04,16.52,16.88,16.52,16.85,36421,0
2010-03-05,16.92,17,16.66,17,72250,0
2010-03-08,17,17,16.53,16.54,63599,0
2010-03-09,16.55,16.59,16.12,16.15,170527,0
2010-03-10,16.13,16.29,15.78,15.83,109630,0
2010-03-11,15.77,16.19,15.77,16.09,67784,0
2010-03-12,16.1,16.15,15.92,15.96,65178,0
2010-03-15,15.87,15.99,15.28,15.6,111301,0
2010-03-16,15.69,16.22,15.46,16.04,136507,0
2010-03-17,16.02,16.35,16.01,16.03,53402,0
2010-03-18,15.98,16.28,15.88,16.04,36883,0
2010-03-19,16.14,16.17,15.89,16.01,94318,0
2010-03-22,16,16.24,15.84,16.16,54710,0
2010-03-23,16.12,16.29,15.98,16.27,49141,0
2010-03-24,16.26,16.33,15.94,15.97,30656,0
2010-03-25,16.02,16.2,15.78,15.8,39675,0
2010-03-26,15.85,16,15.6,15.68,57757,0
2010-03-29,15.67,15.67,15.05,15.18,83637,0
2010-03-30,15.18,15.44,15.18,15.26,84427,0
2010-03-31,15.25,15.51,15.12,15.16,62721,0
2010-04-01,15.19,15.27,14.45,14.52,131581,0
2010-04-05,14.52,15.33,14.52,15.1,93986,0
2010-04-06,15,15.09,14.85,15.02,78734,0
2010-04-07,14.96,15.21,14.94,15.12,60152,0
2010-04-08,15,15.23,14.88,15.16,45711,0
2010-04-09,15.2,15.22,14.99,15.2,48883,0
2010-04-12,15.2,15.22,15.01,15.12,50581,0
2010-04-13,15.05,15.1,14.95,15,52087,0
2010-04-14,15.05,15.08,15,15.08,161226,0
2010-04-15,15.02,15.23,15,15.14,65954,0
2010-04-16,15.15,15.24,15,15.12,101153,0
2010-04-19,15.02,15.21,15,15.06,71452,0
2010-04-20,15.1,15.13,15.02,15.1,51364,0
2010-04-21,15.07,15.21,15.02,15.21,70269,0
2010-04-22,15.05,15.91,15.05,15.9,80382,0
2010-04-23,15.86,16.12,15.6,16.11,160973,0
2010-04-26,16.1,16.1,15.72,15.78,49242,0
2010-04-27,15.68,15.69,15.29,15.43,72660,0
2010-04-28,15.47,15.47,15.2,15.22,85115,0
2010-04-29,17.7,20.4,17.38,20.22,1201256,0
2010-04-30,20.02,20.4,19.85,20.16,484567,0
2010-05-03,20.12,20.91,20.12,20.77,384426,0
2010-05-04,20.6,20.77,19.82,20.01,213268,0
2010-05-05,19.67,19.79,18.84,19.01,171039,0
2010-05-06,18.94,19.68,17.63,18.54,219943,0
2010-05-07,18.26,18.33,17.56,17.69,268114,0
2010-05-10,19.09,19.66,18.76,19.41,186397,0
2010-05-11,19.33,20.44,18.59,20.02,159053,0
2010-05-12,20,21.5,20,21.45,248820,0
2010-05-13,21.29,21.95,21,21.41,174135,0
2010-05-14,22,22.05,20.89,21.08,231236,0
2010-05-17,21.1,21.77,20.68,21.53,164324,0
2010-05-18,21.81,22,20.85,20.88,154868,0
2010-05-19,20.76,21.21,20.02,20.75,132743,0
2010-05-20,20.03,20.1,19.05,19.15,192793,0
2010-05-21,18.79,20.79,18.56,20.08,182321,0
2010-05-24,20.07,20.33,19.75,19.87,88775,0
2010-05-25,18.93,19.42,18.16,19.27,223837,0
2010-05-26,19.49,20.79,19.49,20.33,181027,0
2010-05-27,20.98,21.95,20.53,21.91,226797,0
2010-05-28,21.91,21.97,21.1,21.46,126385,0
2010-06-01,21.25,21.37,20.17,20.24,149609,0
2010-06-02,20.44,21.4,20.11,21.36,122223,0
2010-06-03,21.25,21.75,20.94,21.55,103189,0
2010-06-04,20.74,21.22,19.64,19.7,163991,0
2010-06-07,19.88,20.34,19.02,19.09,113550,0
2010-06-08,19.25,19.44,18.52,19.06,131202,0
2010-06-09,19.22,19.31,18.58,18.79,116136,0
2010-06-10,19.2,19.2,18.77,19.07,119146,0
2010-06-11,18.84,20.13,18.72,20.11,67548,0
2010-06-14,20.51,20.73,20.01,20.28,86055,0
2010-06-15,20.6,20.89,20.28,20.78,101865,0
2010-06-16,20.55,20.97,20.21,20.66,46874,0
2010-06-17,20.72,20.96,20.03,20.76,69671,0
2010-06-18,20.9,21.59,20.15,21.56,150377,0
2010-06-21,22,22,20.71,20.91,103029,0
2010-06-22,21.06,21.73,20.5,20.52,102396,0
2010-06-23,20.58,21,20.31,20.76,58304,0
2010-06-24,20.53,20.7,19.85,19.97,56223,0
2010-06-25,20.04,20.86,19.99,20.52,239329,0
2010-06-28,20.5,21,20.15,20.64,70486,0
2010-06-29,20.14,20.24,18.71,18.86,186773,0
2010-06-30,18.92,19.39,18.73,18.79,82527,0
2010-07-01,18.62,18.74,17.56,18.3,157754,0
2010-07-02,18.4,18.4,17.51,17.7,64687,0
2010-07-06,18.08,18.29,17.25,17.43,140464,0
2010-07-07,17.57,18.51,17.41,18.46,90992,0
2010-07-08,18.75,19.18,18.64,19.07,104971,0
2010-07-09,18.97,19.56,18.89,19.56,49597,0
2010-07-12,19.57,19.7,18.78,18.78,58278,0
2010-07-13,19.09,20,19.03,19.92,73291,0
2010-07-14,19.76,20.15,19.25,20.15,90977,0
2010-07-15,20.12,20.12,19.02,19.38,86469,0
2010-07-16,19.1,19.33,18.02,18.08,123504,0
2010-07-19,18.24,18.37,17.77,18.08,60007,0
2010-07-20,17.71,18.51,17.56,18.48,76390,0
2010-07-21,18.7,18.81,18.2,18.25,70173,0
2010-07-22,18.65,19.8,18.65,19.74,86360,0
2010-07-23,19.56,20.55,19.3,20.18,145799,0
2010-07-26,20.25,21,20.25,20.78,100190,0
2010-07-27,20.99,20.99,20.31,20.34,88212,0
2010-07-28,20.22,20.36,19.18,19.41,169968,0
2010-07-29,21.01,21.36,19.62,20.76,475811,0
2010-07-30,20.23,20.92,19.8,20.36,149768,0
2010-08-02,21,21.21,19.98,20.08,313405,0
2010-08-03,20.08,20.12,19.17,19.22,219250,0
2010-08-04,19.46,19.59,19.14,19.32,128364,0
2010-08-05,19.17,19.83,19.01,19.23,138935,0
2010-08-06,18.96,19.5,18.7,19,130186,0
2010-08-09,19.25,19.65,18.82,19.54,123086,0
2010-08-10,19.26,19.65,19,19.27,142505,0
2010-08-11,18.95,18.99,17.61,17.79,230330,0
2010-08-12,17.58,18.11,17.3,17.93,108556,0
2010-08-13,17.9,17.94,17.6,17.62,82895,0
2010-08-16,17.52,18.19,17.5,17.92,80598,0
2010-08-17,18.27,18.54,17.82,18.25,127163,0
2010-08-18,18.17,18.49,17.91,18.21,59014,0
2010-08-19,18.16,18.26,17.5,17.57,120315,0
2010-08-20,17.52,18.1,17.36,17.92,109641,0
2010-08-23,18.13,18.21,17.43,17.56,103905,0
2010-08-24,17.27,17.56,16.78,17.1,95181,0
2010-08-25,16.88,17.88,16.77,17.78,128458,0
2010-08-26,17.84,18,17.36,17.38,97059,0
2010-08-27,17.7,17.73,17.23,17.56,89559,0
2010-08-30,17.5,17.87,17.06,17.07,144083,0
2010-08-31,17,17.25,16.34,16.57,117724,0
2010-09-01,16.93,17.55,16.59,17.5,127957,0
2010-09-02,17.42,17.64,17.08,17.46,127065,0
2010-09-03,17.68,17.79,17.25,17.52,109411,0
2010-09-07,17.52,17.59,17.32,17.42,140933,0
2010-09-08,17.57,17.64,17.19,17.4,86197,0
2010-09-09,17.71,17.71,17.09,17.36,68890,0
2010-09-10,17.41,17.65,17,17.22,44189,0
2010-09-13,17.4,18.21,17.4,18,153058,0
2010-09-14,17.96,18.19,17.78,18,51548,0
2010-09-15,17.99,18.35,17.85,18.13,95630,0
2010-09-16,18.04,18.17,17.77,17.87,68443,0
2010-09-17,18.15,18.15,17.54,17.74,121014,0
2010-09-20,17.78,19.12,17.78,19.09,152936,0
2010-09-21,19.01,19.2,18.75,18.92,96698,0
2010-09-22,18.87,19.57,18.41,19.43,181425,0
2010-09-23,19.19,19.61,18.78,18.81,86453,0
2010-09-24,19.17,19.39,18.98,19.38,63838,0
2010-09-27,19.38,19.62,18.97,19.02,68995,0
2010-09-28,19,19.26,18.6,19.07,77679,0
2010-09-29,18.98,19.32,18.68,18.8,100915,0
2010-09-30,19.07,19.24,18.4,18.57,76904,0
2010-10-01,18.77,18.77,18.23,18.61,52213,0
2010-10-04,18.48,18.69,18.05,18.18,76676,0
2010-10-05,18.4,18.74,17.86,18.65,95542,0
2010-10-06,18.53,18.79,18.2,18.31,75926,0
2010-10-07,18.43,18.69,18.3,18.54,59391,0
2010-10-08,18.49,19.11,18.35,18.92,67849,0
2010-10-11,18.96,19.1,18.61,18.75,51851,0
2010-10-12,18.62,19.12,18.41,18.94,46211,0
2010-10-13,19.02,19.58,18.82,19.48,80036,0
2010-10-14,19.39,19.63,18.9,19.14,122183,0
2010-10-15,19.46,19.46,18.64,19.05,102252,0
2010-10-18,19.06,19.45,19.01,19.32,73071,0
2010-10-19,18.99,19.45,18.42,18.68,77346,0
2010-10-20,18.88,19.12,18.62,18.77,71490,0
2010-10-21,18.96,19.17,18.66,18.93,179363,0
2010-10-22,18.97,19.55,18.85,19.48,82308,0
2010-10-25,19.84,20.5,19.66,20,180291,0
2010-10-26,20,20.16,19.53,19.68,260751,0
2010-10-27,19.5,19.94,19.18,19.35,210547,0
2010-10-28,22.04,22.04,20.51,21.18,1405502,0
2010-10-29,21.35,21.35,20.83,20.88,264840,0
2010-11-01,20.38,20.47,19.2,19.22,426194,0
2010-11-02,19.47,19.84,19.37,19.67,159201,0
2010-11-03,19.77,20,19.63,19.84,120906,0
2010-11-04,20,20.38,19.93,20.2,177174,0
2010-11-05,20.15,20.25,19.89,20.05,83229,0
2010-11-08,19.87,20.46,19.75,20.41,146525,0
2010-11-09,20.55,20.7,20.21,20.34,128818,0
2010-11-10,20.47,21.07,20.34,21.06,181818,0
2010-11-11,20.69,21.5,20.69,21.29,194437,0
2010-11-12,21,21.3,20.57,20.82,107609,0
2010-11-15,20.85,21.08,20.76,20.94,128970,0
2010-11-16,20.8,20.95,20.07,20.27,165590,0
2010-11-17,20.42,20.7,20.21,20.43,97459,0
2010-11-18,20.8,20.91,20.55,20.64,79284,0
2010-11-19,20.67,20.67,20.07,20.26,147790,0
2010-11-22,20.18,20.38,19.85,20.38,138315,0
2010-11-23,20,20.17,19.75,20.02,119497,0
2010-11-24,20.19,20.89,20.16,20.5,179767,0
2010-11-26,20.36,20.83,20.27,20.61,45665,0
2010-11-29,20.68,20.68,20.1,20.5,136326,0
2010-11-30,20.14,20.55,20.05,20.3,124661,0
2010-12-01,20.63,20.74,20.4,20.7,160851,0
2010-12-02,20.48,20.74,20.4,20.6,143158,0
2010-12-03,20.33,20.54,20.04,20.47,113580,0
2010-12-06,20.34,20.43,20.05,20.27,121735,0
2010-12-07,20.5,20.94,20.37,20.69,124452,0
2010-12-08,20.7,20.8,20.54,20.69,65272,0
2010-12-09,20.78,21.99,20.77,21.86,283688,0
2010-12-10,21.84,23,21.8,22.84,557246,0
2010-12-13,22.96,23.85,22.84,23.39,366744,0
2010-12-14,23.3,23.3,22.71,23.09,190115,0
2010-12-15,23.23,23.64,22.94,23.2,151265,0
2010-12-16,23.23,23.4,22.9,23.11,179111,0
2010-12-17,23.09,23.24,22.16,23.06,192659,0
2010-12-20,23.43,23.6,23.05,23.4,147790,0
2010-12-21,23.61,23.78,23.04,23.74,135881,0
2010-12-22,23.85,23.96,23.63,23.91,173599,0
2010-12-23,23.55,23.96,23.51,23.91,195349,0
2010-12-27,23.87,25,23.8,24.97,241083,0
2010-12-28,25,25.08,24.75,24.96,338547,0
2010-12-29,25.02,25.21,24.82,25.01,121749,0
2010-12-30,24.9,25.23,24.51,24.53,155788,0
2010-12-31,24.98,25.27,24.81,24.88,111145,0
2011-01-03,25.26,25.37,25,25.26,294476,0
2011-01-04,25.5,25.5,24.64,25.37,303329,0
2011-01-05,25.36,26,25.25,25.96,216804,0
2011-01-06,25.96,27.14,25.76,26.3,344664,0
2011-01-07,25.95,26.35,25.69,25.98,365362,0
2011-01-10,26.01,26.13,25.26,25.99,189732,0
2011-01-11,26.04,26.04,25.4,25.48,118326,0
2011-01-12,25.57,26.08,25.41,26.06,205470,0
2011-01-13,25.98,26.34,25.73,25.92,119356,0
2011-01-14,25.9,26.25,25.81,26.13,148233,0
2011-01-18,26.14,26.14,25.44,25.89,145646,0
2011-01-19,25.91,25.92,24.57,24.74,193145,0
2011-01-20,24.57,24.76,23.86,24.28,179017,0
2011-01-21,25.21,27.5,25.01,27.13,448904,0
2011-01-24,27.14,27.55,27,27.09,222169,0
2011-01-25,27.11,27.19,26.78,27.1,173802,0
2011-01-26,27.25,27.75,27.03,27.1,166938,0
2011-01-27,27.25,27.56,27.05,27.34,103494,0
2011-01-28,27.26,27.27,26.71,27,159092,0
2011-01-31,27.25,27.25,26.9,27,145637,0
2011-02-01,27.06,27.52,27.02,27.36,89910,0
2011-02-02,27.23,27.5,27.13,27.32,60956,0
2011-02-03,27.37,27.58,27,27.52,94682,0
2011-02-04,27.45,27.45,27.04,27.38,52743,0
2011-02-07,27.37,27.67,27.19,27.39,121140,0
2011-02-08,27.28,27.95,27.03,27.79,317213,0
2011-02-09,27.92,28.18,27.41,28.03,231272,0
2011-02-10,28.32,29.91,27.51,29.9,485361,0
2011-02-11,29.99,30.07,29.23,29.9,228336,0
2011-02-14,29.09,29.8,28.77,28.86,313082,0
2011-02-15,28.4,28.99,28.29,28.86,139257,0
2011-02-16,28.76,29.54,28.64,29.15,152391,0
2011-02-18,29.53,29.6,28.82,29.13,125585,0
2011-02-22,28.45,28.62,27.02,27.19,419649,0
2011-02-23,27.28,27.82,26.9,27.46,180250,0
2011-02-24,27.5,27.98,27.15,27.89,182492,0
2011-02-25,28.02,28.98,27.94,28.88,184212,0
2011-02-28,29,29.17,28.14,28.72,133548,0
2011-03-01,28.74,28.97,27.51,27.67,151173,0
2011-03-02,27.89,28,27.52,27.8,95219,0
2011-03-03,28.05,29.41,27.99,29.18,181885,0
2011-03-04,29.25,29.3,28.53,29.16,146798,0
2011-03-07,29.26,29.48,28.76,29.2,214353,0
2011-03-08,29.44,30.05,29.02,29.91,253804,0
2011-03-09,29.95,30.17,29.56,30.03,293527,0
2011-03-10,29.64,29.65,28.64,28.77,264607,0
2011-03-11,28.5,29.22,28.4,29.02,112325,0
2011-03-14,28.65,30.49,28.65,30.12,499298,0
2011-03-15,29.02,29.9,28.05,28.24,367898,0
2011-03-16,28.13,29.28,28.12,28.8,280027,0
2011-03-17,29.35,29.47,28.88,29.08,236079,0
2011-03-18,29.47,30.15,28.68,29.11,1214792,0
2011-03-21,29.75,30.14,29.52,30.03,195502,0
2011-03-22,30,30.12,29.65,29.81,136056,0
2011-03-23,29.86,29.92,29.1,29.28,165391,0
2011-03-24,29.93,29.93,29.23,29.55,274673,0
2011-03-25,29.75,31.41,29.71,30.99,500761,0
2011-03-28,31.49,32.46,31.16,32.01,327576,0
2011-03-29,32.04,32.06,31.42,31.67,353106,0
2011-03-30,31.9,32.83,31.36,32.81,362193,0
2011-03-31,32.8,33,32.47,32.89,265560,0
2011-04-01,33.1,33.68,32.82,33.48,307593,0
2011-04-04,33.65,33.74,33,33.41,168135,0
2011-04-05,33.13,33.45,32.85,33.08,120383,0
2011-04-06,33.21,34.08,33.2,34.01,222351,0
2011-04-07,34.2,34.22,33.53,33.63,169596,0
2011-04-08,33.63,33.63,32.08,32.45,240513,0
2011-04-11,32.55,32.75,31.45,31.86,285012,0
2011-04-12,31.37,31.94,31.36,31.47,201219,0
2011-04-13,33.38,36,33.05,35.66,793616,0
2011-04-14,35.55,35.9,34.6,34.8,334121,0
2011-04-15,35.25,35.93,34.65,35.9,252478,0
2011-04-18,35.9,35.95,34.62,35.46,267155,0
2011-04-19,35.66,35.79,35.31,35.63,327856,0
2011-04-20,36.04,36.67,35.53,36.25,270862,0
2011-04-21,36.42,36.47,36.01,36.37,209659,0
2011-04-25,36.57,36.88,35.6,36.49,254394,0
2011-04-26,37.43,39,37.06,38.42,763804,0
2011-04-27,37.66,37.99,34.21,35.37,989573,0
2011-04-28,35.49,36.5,35.41,36.31,259082,0
2011-04-29,35.91,36,35.27,35.42,353091,0
2011-05-02,35.25,35.49,34.26,34.63,274145,0
2011-05-03,34.54,34.71,32.08,32.87,495002,0
2011-05-04,32.99,32.99,31.57,32.47,354375,0
2011-05-05,32.01,34.27,31.97,34.22,526574,0
2011-05-06,34.69,34.72,33.26,33.47,287870,0
2011-05-09,33.19,34.08,33,33.85,155501,0
2011-05-10,34.26,34.63,33.99,34.55,188062,0
2011-05-11,34.48,34.48,33.14,33.3,204881,0
2011-05-12,33.07,34.2,32.53,33.82,161389,0
2011-05-13,33.55,34.12,33.04,33.09,128989,0
2011-05-16,33,33.05,31.11,31.2,476302,0
2011-05-17,30.71,30.95,30,30.27,499768,0
2011-05-18,30.3,31,30.3,30.79,344915,0
2011-05-19,31.19,31.19,30.14,30.64,219017,0
2011-05-20,30.77,31.33,30.39,31.22,297032,0
2011-05-23,31.79,32.72,31.3,31.53,495848,0
2011-05-24,31.57,31.77,30.85,31,169060,0
2011-05-25,30.81,31.85,30.81,31.58,148111,0
2011-05-26,31.78,32.58,31.42,32.14,197663,0
2011-05-27,32.22,32.96,32.2,32.6,217054,0
2011-05-31,32.7,33.67,32.61,33.6,433936,0
2011-06-01,33.49,33.56,32.62,32.75,305865,0
2011-06-02,32.74,33.12,32.29,32.41,175737,0
2011-06-03,32.01,32.21,31.66,31.95,176948,0
2011-06-06,31.83,32,31.14,31.27,227390,0
2011-06-07,31.55,32.18,30.75,31.43,175768,0
2011-06-08,31.34,31.34,30.63,30.75,148160,0
2011-06-09,30.77,31.64,30.33,31.4,176942,0
2011-06-10,31.17,31.37,30.06,30.56,227768,0
2011-06-13,30.63,31.39,30.63,30.75,217294,0
2011-06-14,31.06,31.58,30.89,31.12,168117,0
2011-06-15,30.74,31.13,30.08,30.33,136340,0
2011-06-16,30.05,30.68,29.46,30.25,192559,0
2011-06-17,30.18,30.85,30,30.11,718378,0
2011-06-20,30.11,30.71,30.1,30.47,190021,0
2011-06-21,30.77,31.13,30.58,30.95,187155,0
2011-06-22,30.65,31.74,30.61,31.08,131387,0
2011-06-23,30.83,32.58,30.25,32.51,236930,0
2011-06-24,32.66,32.86,32.25,32.8,426557,0
2011-06-27,33,34.07,32.8,33.75,223024,0
2011-06-28,33.91,34.43,33.7,34.43,170565,0
2011-06-29,34.53,34.96,34.3,34.9,208167,0
2011-06-30,35,35.49,34.81,35.29,138586,0
2011-07-01,35.47,35.98,34.92,35.96,174565,0
2011-07-05,35.85,36.37,35.61,36.32,129669,0
2011-07-06,36.08,37.37,36,37.28,204303,0
2011-07-07,37.53,37.95,37.01,37.72,149933,0
2011-07-08,37.2,37.69,36.61,37.4,224851,0
2011-07-11,36.62,37.18,35.6,35.76,225012,0
2011-07-12,35.49,35.66,35.13,35.31,138704,0
2011-07-13,35.74,35.93,35.49,35.76,146022,0
2011-07-14,36.12,36.53,35.25,35.52,175872,0
2011-07-15,35.73,36.1,34.79,35.14,281752,0
2011-07-18,34.89,34.91,33.84,34.34,188298,0
2011-07-19,34.6,35.69,34.6,35.65,208533,0
2011-07-20,35.79,35.89,34.63,35.56,203384,0
2011-07-21,35.6,36.65,35.56,36.62,213138,0
2011-07-22,36.25,36.88,35.86,36.75,188631,0
2011-07-25,36.09,36.79,35.57,36.25,277288,0
2011-07-26,35.43,36.53,35.22,35.78,237412,0
2011-07-27,37.98,37.98,33.7,34.51,827937,0
2011-07-28,34.74,36.48,34.39,35.24,470054,0
2011-07-29,34.48,35.5,33.33,35.01,348531,0
2011-08-01,36,36,32.55,33.59,408933,0
2011-08-02,33.11,34.39,31.06,31.18,369838,0
2011-08-03,31.03,32.01,30.29,31.18,415590,0
2011-08-04,30.83,31.56,28.56,28.75,464217,0
2011-08-05,29.01,29.14,27.1,27.67,510059,0
2011-08-08,26.13,27.37,24.37,24.42,558022,0
2011-08-09,25.98,25.99,23.8,25.79,1006126,0
2011-08-10,25.73,26.37,25.01,25.37,454059,0
2011-08-11,25.58,26.87,25.01,26.57,461029,0
2011-08-12,26.88,27.64,26.6,27.58,350840,0
2011-08-15,27.99,28.49,27.6,28.42,228033,0
2011-08-16,28.34,28.4,27.01,27.5,300258,0
2011-08-17,28.73,30.14,28.28,29.34,1023642,0
2011-08-18,28.3,28.51,26.49,26.84,679242,0
2011-08-19,26.03,27.2,25.44,25.96,3326241,0
2011-08-22,26.82,27.15,25.03,25.19,611508,0
2011-08-23,25.4,26.42,24,26.31,588257,0
2011-08-24,26.19,26.66,24.82,25.56,475881,0
2011-08-25,25.36,25.99,24.76,24.86,278126,0
2011-08-26,24.53,26.13,24.12,26.05,329193,0
2011-08-29,26.46,27.5,26.31,27.39,216452,0
2011-08-30,27.2,28.16,26.97,27.9,310848,0
2011-08-31,27.99,28.7,27.28,27.82,312973,0
2011-09-01,27.79,28.35,27.28,28.05,338160,0
2011-09-02,27.56,27.9,25.9,26.16,264735,0
2011-09-06,25.26,26.24,25.2,26.17,255056,0
2011-09-07,26.52,27.31,26.12,27.12,242165,0
2011-09-08,26.84,27.13,26.28,26.34,259786,0
2011-09-09,25.97,26.22,24.9,25.35,269903,0
2011-09-12,25,26.3,24.99,26.22,413869,0
2011-09-13,26.02,26.71,26,26.54,303642,0
2011-09-14,26.9,27.29,26.19,26.87,334138,0
2011-09-15,27.24,27.24,26.21,26.7,309119,0
2011-09-16,26.92,27.34,26.76,27.24,990563,0
2011-09-19,27.03,27.79,26.39,27.37,362917,0
2011-09-20,27.42,27.7,25.9,25.91,259961,0
2011-09-21,25.82,26.57,25,25.09,392443,0
2011-09-22,24.36,24.74,23.17,23.74,607291,0
2011-09-23,23.7,24.44,23.24,24.04,364027,0
2011-09-26,24.04,24.82,23.4,24.77,286410,0
2011-09-27,25.5,25.96,24.89,25.15,176927,0
2011-09-28,25.21,25.47,24.01,24.13,192169,0
2011-09-29,24.9,25.23,24.39,25.18,263206,0
2011-09-30,24.65,25.65,24.44,25.16,339133,0
2011-10-03,24.76,25.49,22.64,22.66,404715,0
2011-10-04,22.46,26.53,22.46,26.48,640870,0
2011-10-05,26.5,28.35,26.02,28.24,784711,0
2011-10-06,28.22,28.36,27.27,28.25,288552,0
2011-10-07,28.33,28.34,26.15,26.89,308015,0
2011-10-10,27.73,28.1,27.19,28.05,169818,0
2011-10-11,27.68,28.49,27.6,28.37,152119,0
2011-10-12,28.5,29.45,28.39,29.18,253028,0
2011-10-13,28.86,29.19,28.52,28.87,128512,0
2011-10-14,29.35,29.67,28.76,29.6,143088,0
2011-10-17,29.66,29.83,28.19,28.31,208274,0
2011-10-18,28.46,29.48,27.68,29.16,243902,0
2011-10-19,29.01,29.91,28.1,28.23,249731,0
2011-10-20,28.35,28.78,27.5,27.96,222546,0
2011-10-21,28.59,29.74,28.59,29.68,251123,0
2011-10-24,29.65,30.39,29,29.73,401533,0
2011-10-25,29.97,29.97,28.1,28.3,654976,0
2011-10-26,30.89,34,30.41,33.24,1593873,0
2011-10-27,34,35.99,33.83,34.96,786567,0
2011-10-28,33.53,34.3,32.6,33.11,855984,0
2011-10-31,33.51,34.62,33.21,33.86,395129,0
2011-11-01,32,32.99,31.08,32.51,739549,0
2011-11-02,33.05,33.67,32.52,33.19,314561,0
2011-11-03,33.71,34,32.65,33.74,274330,0
2011-11-04,33.18,33.74,32.58,33.34,218866,0
2011-11-07,33.14,34.08,33.14,33.88,309839,0
2011-11-08,34.3,34.36,32.64,33.52,332740,0
2011-11-09,32.34,32.92,31.48,31.69,276507,0
2011-11-10,32.08,32.39,31.21,31.65,234470,0
2011-11-11,31.78,33.18,31.78,33.06,201430,0
2011-11-14,33.1,33.14,31.77,31.91,275920,0
2011-11-15,31.84,32.36,31.63,32.2,350592,0
2011-11-16,31.71,32.64,30.85,31.04,231222,0
2011-11-17,31.05,31.23,29.93,30.07,339124,0
2011-11-18,30.23,30.23,29.06,29.74,382143,0
2011-11-21,29.15,29.6,28.8,29.12,282472,0
2011-11-22,29.12,30.41,29.11,29.46,263690,0
2011-11-23,29.08,29.26,28,28.1,182293,0
2011-11-25,27.94,28.26,27.27,27.27,88699,0
2011-11-28,28.5,30.1,28.44,29.81,403867,0
2011-11-29,29.61,30.11,29.18,29.78,214709,0
2011-11-30,31.24,31.88,30.6,31.75,352457,0
2011-12-01,31.75,32.63,31.61,32.2,229728,0
2011-12-02,32.41,33,32.3,32.66,334490,0
2011-12-05,33.25,33.32,32.66,33.15,344457,0
2011-12-06,33.19,33.34,32.19,32.71,199130,0
2011-12-07,32.26,32.99,31.89,32.47,124291,0
2011-12-08,32.25,32.58,31.54,31.62,152605,0
2011-12-09,31.81,33,31.42,32.7,174922,0
2011-12-12,32.06,32.6,31.55,32.56,173579,0
2011-12-13,32.99,32.99,30.63,30.94,191322,0
2011-12-14,30.92,31,29.5,29.85,250217,0
2011-12-15,30.46,30.54,29.71,30.42,213823,0
2011-12-16,30.76,31.19,29.75,29.85,658906,0
2011-12-19,30.25,30.89,29.27,29.41,360198,0
2011-12-20,30.21,31.11,29.73,30.9,192387,0
2011-12-21,31,31.26,30.05,31,317933,0
2011-12-22,30.84,31.45,30.24,30.36,180563,0
2011-12-23,30.5,30.68,30.24,30.54,93076,0
2011-12-27,30.28,31.06,30,30.8,196094,0
2011-12-28,30.82,31.27,29.6,29.65,145252,0
2011-12-29,29.84,30.58,29.52,30.43,134021,0
2011-12-30,30.31,30.508,29.8,29.85,158811,0
2012-01-03,30.78,30.78,28.21,28.59,675495,0
2012-01-04,29.58,29.69,28.54,29.16,506177,0
2012-01-05,29.14,30.5,28.83,30.23,276474,0
2012-01-06,30.18,31.18,30.01,30.17,371834,0
2012-01-09,30.29,31.15,30.01,31.07,217142,0
2012-01-10,31.64,31.75,30.99,31.33,233814,0
2012-01-11,31.23,32.01,30.67,31.6,187807,0
2012-01-12,31.76,31.78,30.6,31.35,181816,0
2012-01-13,30.96,31.34,30.35,30.51,253283,0
2012-01-17,30.81,30.98,30.51,30.6,319967,0
2012-01-18,30.79,31.54,30.61,31.34,282192,0
2012-01-19,31.53,32.09,31.49,31.95,323136,0
2012-01-20,31.78,32.63,31.61,32.28,413685,0
2012-01-23,32.17,32.86,31.91,32.15,217178,0
2012-01-24,31.75,32.54,31.49,32.46,231600,0
2012-01-25,32.5,33.25,31.81,33,308004,0
2012-01-26,33.15,33.45,32.05,32.49,227355,0
2012-01-27,32.33,32.98,32.07,32.86,142971,0
2012-01-30,32.45,33.33,32.07,33.06,258462,0
2012-01-31,33.13,33.48,32.68,33.04,285440,0
2012-02-01,33.33,35.56,33.07,35.42,773047,0
2012-02-02,35.71,36.42,35.51,35.95,409011,0
2012-02-03,36.79,37.54,36.11,37.01,395710,0
2012-02-06,36.74,37.24,36.3,36.76,276535,0
2012-02-07,36.96,37.24,36.51,36.86,307565,0
2012-02-08,37,38.33,36.91,38.3,922298,0
2012-02-09,28.8,28.81,25.12,25.17,7172755,0
2012-02-10,25.13,25.85,25,25.27,1691091,0
2012-02-13,25.51,25.74,25.01,25.46,1192925,0
2012-02-14,25.44,25.55,25.13,25.25,519606,0
2012-02-15,25.3,25.5,24.5,24.6,675439,0
2012-02-16,24.84,25.9,24.4,25.88,854863,0
2012-02-17,26.01,26.2,25.74,26,645670,0
2012-02-21,26.09,26.09,25.03,25.3,515122,0
2012-02-22,25.32,25.67,25.25,25.56,325230,0
2012-02-23,25.73,26.22,25.42,26.18,649381,0
2012-02-24,26.2,26.47,25.65,25.69,429383,0
2012-02-27,25.65,26.45,25.63,25.89,557209,0
2012-02-28,25.99,26.33,25.55,25.77,351528,0
2012-02-29,25.91,26.15,25.4,25.52,578194,0
2012-03-01,25.6,26.09,25.21,25.52,826938,0
2012-03-02,25.53,26.13,25.03,25.14,496636,0
2012-03-05,25.39,25.6,25.02,25.41,295272,0
2012-03-06,25.2,25.36,24.94,25.2,386746,0
2012-03-07,25.3,25.51,25,25.48,370992,0
2012-03-08,25.67,25.75,25.32,25.54,356885,0
2012-03-09,25.55,26.59,25.39,26.59,525210,0
2012-03-12,26.8,27.22,26.6,26.99,563083,0
2012-03-13,27.04,27.19,26.31,26.79,496965,0
2012-03-14,26.83,26.95,26.34,26.47,325571,0
2012-03-15,26.42,27.74,26.26,27.74,490879,0
2012-03-16,27.81,27.92,26.82,27.32,2350274,0
2012-03-19,27.5,27.78,27.03,27.3,492359,0
2012-03-20,27.06,27.24,26.3,27.09,350322,0
2012-03-21,27.06,27.77,26.47,27.71,408624,0
2012-03-22,27.55,27.73,27.21,27.48,390742,0
2012-03-23,27.49,28,27.13,27.74,510100,0
2012-03-26,28,28.77,28,28.36,543576,0
2012-03-27,28.5,28.91,27.92,27.93,633652,0
2012-03-28,28.05,28.18,27.69,27.95,456534,0
2012-03-29,27.67,27.8,26.95,27.55,257411,0
2012-03-30,27.83,28.1,27.23,27.26,223063,0
2012-04-02,27.05,27.4,26.84,26.94,275021,0
2012-04-03,26.64,27.18,26.27,26.3,330390,0
2012-04-04,26.05,26.17,25.3,25.68,437362,0
2012-04-05,25.47,25.94,25.42,25.43,275328,0
2012-04-09,25.17,25.55,25.05,25.1,364387,0
2012-04-10,25.22,25.35,24.03,24.12,523629,0
2012-04-11,24.34,24.71,24.33,24.5,282633,0
2012-04-12,24.6,25.48,24.48,24.96,355938,0
2012-04-13,25,25.15,24.58,24.93,221080,0
2012-04-16,25.12,25.23,24.54,24.96,310190,0
2012-04-17,25.19,25.84,25.19,25.38,257839,0
2012-04-18,25.33,25.58,25.08,25.09,193519,0
2012-04-19,25.03,25.4,24.32,24.35,315436,0
2012-04-20,24.67,25.16,24.5,24.52,212327,0
2012-04-23,24.22,24.32,24,24.19,383118,0
2012-04-24,24.25,24.65,24.03,24.6,359702,0
2012-04-25,23.87,24.67,22.88,22.98,870270,0
2012-04-26,22.91,23.78,22.67,23.73,546576,0
2012-04-27,23.75,24.79,23.69,24.27,426176,0
2012-04-30,24.13,24.2,23.42,23.61,292589,0
2012-05-01,23.62,24.4,23.55,23.55,312107,0
2012-05-02,23.09,23.61,22.5,23.32,422741,0
2012-05-03,23.28,23.59,22.76,23.09,298534,0
2012-05-04,22.91,22.94,22.11,22.14,292554,0
2012-05-07,22.12,22.32,21.85,22.14,224079,0
2012-05-08,22.05,22.4,21.32,22.35,570322,0
2012-05-09,21.97,22.83,21.8,22.64,401542,0
2012-05-10,22.8,23.06,22.53,22.84,277869,0
2012-05-11,22.63,22.9,22.51,22.8,542276,0
2012-05-14,22.5,22.89,21.93,21.95,313488,0
2012-05-15,22,22.67,21.65,22.31,279959,0
2012-05-16,22.46,22.78,22.04,22.13,275678,0
2012-05-17,22.17,22.29,21,21.08,286198,0
2012-05-18,20.98,21.02,20.16,20.69,440351,0
2012-05-21,20.81,21.57,20.32,21.49,297257,0
2012-05-22,21.52,21.92,21.32,21.75,252865,0
2012-05-23,21.5,22.34,20.85,21.28,523343,0
2012-05-24,21.39,21.49,20.88,21.07,273915,0
2012-05-25,21.1,21.23,20.71,21.02,213227,0
2012-05-29,21.31,21.83,20.91,21.8,358026,0
2012-05-30,21.51,21.72,21.21,21.34,233797,0
2012-05-31,21.4,21.56,20.69,21.18,300088,0
2012-06-01,20.63,20.67,19.46,19.83,620911,0
2012-06-04,19.93,19.97,19.5,19.9,458368,0
2012-06-05,19.75,20.64,19.6,20.46,270592,0
2012-06-06,20.73,21.76,20.4,21.53,333757,0
2012-06-07,21.87,21.94,20.96,20.97,327557,0
2012-06-08,20.93,21.33,20.6,21.23,258524,0
2012-06-11,21.49,21.49,20,20.02,391992,0
2012-06-12,20.18,20.85,19.99,20.75,399510,0
2012-06-13,20.77,21,20.34,20.52,239859,0
2012-06-14,20.58,20.88,20.33,20.73,270079,0
2012-06-15,20.79,21.64,20.62,21.51,1007367,0
2012-06-18,21.44,21.62,21.21,21.4,250828,0
2012-06-19,21.58,22.45,21.58,21.76,455064,0
2012-06-20,21.82,22.11,21.62,21.72,161844,0
2012-06-21,21.72,21.9,20.93,21.1,337704,0
2012-06-22,21.42,22.15,21.26,22.07,731560,0
2012-06-25,21.96,22.2,21.46,21.62,211519,0
2012-06-26,21.61,21.99,21.28,21.72,193127,0
2012-06-27,21.8,22.37,21.59,21.71,285181,0
2012-06-28,21.46,21.98,21.15,21.54,151679,0
2012-06-29,22.05,22.44,21.92,22.15,236693,0
2012-07-02,22.3,22.46,21.75,22.17,235327,0
2012-07-03,22.17,22.48,21.81,22.45,92065,0
2012-07-05,22.41,23.15,22.25,22.51,183646,0
2012-07-06,22.27,22.38,21.7,21.78,206062,0
2012-07-09,21.65,21.94,21.38,21.5,154834,0
2012-07-10,21.63,21.83,21.15,21.21,124256,0
2012-07-11,21.23,21.59,20.82,20.89,179319,0
2012-07-12,20.69,20.88,20.52,20.66,125371,0
2012-07-13,20.77,21.28,20.77,21.03,153113,0
2012-07-16,21.02,21.03,20.35,20.55,130500,0
2012-07-17,20.84,20.93,20.33,20.55,186409,0
2012-07-18,20.46,20.8,20.44,20.68,210677,0
2012-07-19,20.81,20.81,20.05,20.35,299061,0
2012-07-20,20.11,20.35,20.04,20.16,337912,0
2012-07-23,19.9,20.08,19.6,19.73,285545,0
2012-07-24,19.8,19.85,19.09,19.49,463650,0
2012-07-25,21.69,23.5,21.09,22.99,2122536,0
2012-07-26,23.5,23.5,22.86,23.16,331768,0
2012-07-27,23.19,24.76,23.04,24.63,535243,0
2012-07-30,24.83,24.83,23.73,23.75,299788,0
2012-07-31,23.58,23.83,22.71,22.76,374154,0
2012-08-01,22.97,23.02,22.34,22.34,249401,0
2012-08-02,22.32,22.54,22,22.31,205025,0
2012-08-03,22.65,23.06,22.5,22.8,244361,0
2012-08-06,22.95,23.09,22.8,22.82,189746,0
2012-08-07,23,23.4,22.81,23.11,252978,0
2012-08-08,22.89,23.49,22.56,23.33,184959,0
2012-08-09,23.34,24.39,23.34,24.24,349189,0
2012-08-10,24.09,24.09,23.48,24.03,246853,0
2012-08-13,23.91,24.15,23.64,24.15,184264,0
2012-08-14,24.23,24.74,23.97,24.41,320816,0
2012-08-15,24.28,24.84,24.24,24.67,255538,0
2012-08-16,24.56,25.72,24.352,25.6,353397,0
2012-08-17,25.54,26.17,25.36,26.14,334392,0
2012-08-20,25.94,26.19,25.41,25.67,246954,0
2012-08-21,25.89,26.4,25.63,25.79,277505,0
2012-08-22,25.65,26,25.33,25.69,187644,0
2012-08-23,25.66,25.66,24.9,25.19,220692,0
2012-08-24,25.06,25.41,25.01,25.2,167460,0
2012-08-27,25.4,25.73,24.87,25.5,217887,0
2012-08-28,25.54,25.54,25.23,25.29,142200,0
2012-08-29,25.31,25.47,24.91,25.15,104639,0
2012-08-30,24.86,25.11,24.6,25.04,160399,0
2012-08-31,25.26,25.41,25,25.19,161170,0
2012-09-04,25.05,25.89,24.781,25.48,212154,0
2012-09-05,25.38,25.77,25.14,25.53,209036,0
2012-09-06,25.54,26.05,25.5,25.82,187707,0
2012-09-07,25.91,26.17,25.6,25.99,153275,0
2012-09-10,25.81,26.2,25.73,25.83,157804,0
2012-09-11,25.75,26.03,25.46,25.7,109235,0
2012-09-12,25.65,25.92,25.58,25.79,130950,0
2012-09-13,25.77,26.67,25.54,26.23,228987,0
2012-09-14,26.34,27.16,26.23,26.37,349564,0
2012-09-17,26.15,26.34,25.84,26.01,226200,0
2012-09-18,26.12,26.27,25.27,25.5,219121,0
2012-09-19,25.66,25.738,24.4,24.73,472440,0
2012-09-20,24.48,24.67,23.7,23.9,263586,0
2012-09-21,24.25,24.268,23.58,23.83,1424909,0
2012-09-24,23.72,24.1,23.6,23.99,151713,0
2012-09-25,24.14,24.34,23.07,23.19,320184,0
2012-09-26,23.4,23.4,22.54,22.86,317847,0
2012-09-27,22.93,23.2,22.65,22.99,152448,0
2012-09-28,22.82,23,22.59,22.76,160131,0
2012-10-01,23.01,23.4,22.84,22.99,263718,0
2012-10-02,22.87,23.35,22.71,23.07,202096,0
2012-10-03,23.18,23.27,22.78,23,216818,0
2012-10-04,23.07,23.238,22.79,23.03,174653,0
2012-10-05,23.18,23.9,23.142,23.54,302982,0
2012-10-08,23.39,23.75,23.39,23.54,93834,0
2012-10-09,23.49,23.52,22.86,22.98,170320,0
2012-10-10,22.98,23.137,22.81,23.11,154933,0
2012-10-11,23.4,23.75,23.21,23.26,163394,0
2012-10-12,23.33,23.37,22.79,22.93,161439,0
2012-10-15,22.99,23.54,22.91,23.29,129465,0
2012-10-16,23.46,23.55,23,23.32,84334,0
2012-10-17,23.36,24.26,23.34,23.98,132116,0
2012-10-18,23.96,23.98,23.54,23.839,79142,0
2012-10-19,23.46,23.48,22.82,23.06,172629,0
2012-10-22,23.06,23.21,22.65,22.71,175441,0
2012-10-23,22.5,23.2,22.41,22.64,321327,0
2012-10-24,19.28,19.74,17.77,18.32,1798580,0
2012-10-25,18.47,18.91,18.06,18.21,595711,0
2012-10-26,18.21,18.345,17.92,17.99,413692,0
2012-10-31,18.16,18.2,17.9,17.95,185392,0
2012-11-01,18.04,18.31,17.88,18.29,330730,0
2012-11-02,18.27,18.47,18.17,18.29,172442,0
2012-11-05,18.37,18.63,18.21,18.39,164781,0
2012-11-06,18.38,18.58,18.27,18.34,129300,0
2012-11-07,18.14,18.21,17.8,17.96,213606,0
2012-11-08,17.96,17.96,16.9,17.23,354023,0
2012-11-09,17.12,17.45,16.94,17.09,194177,0
2012-11-12,17.19,17.235,16.925,17.22,161211,0
2012-11-13,17.12,17.17,16.84,17.09,139050,0
2012-11-14,17.1,17.24,16.62,16.72,221011,0
2012-11-15,16.7,17.07,16.42,16.5,164162,0
2012-11-16,16.42,17.15,16.25,16.87,196300,0
2012-11-19,17.09,17.63,16.95,17.22,188397,0
2012-11-20,17.1,17.24,16.868,17.17,207788,0
2012-11-21,17.17,17.78,17.083,17.68,152221,0
2012-11-23,17.71,18.13,17.691,17.97,86441,0
2012-11-26,17.82,18.35,17.815,18.318,247818,0
2012-11-27,18.42,18.93,18.36,18.65,344779,0
2012-11-28,18.55,19.1,18.5,19.01,183936,0
2012-11-29,18.97,19.1,18.83,18.94,172398,0
2012-11-30,19,19,18.57,18.84,171537,0
2012-12-03,18.76,18.82,18.2,18.28,158893,0
2012-12-04,18.18,19.1,17.9,18.87,321255,0
2012-12-05,18.93,18.93,18.15,18.64,207476,0
2012-12-06,18.58,18.58,18.04,18.35,172297,0
2012-12-07,18.64,18.69,18.183,18.47,130040,0
2012-12-10,18.5,18.75,18.22,18.47,136880,0
2012-12-11,18.59,18.88,18.418,18.67,203377,0
2012-12-12,18.76,19.31,18.68,18.81,262828,0
2012-12-13,18.85,19.24,18.67,18.79,146207,0
2012-12-14,18.81,18.84,18.4,18.58,174092,0
2012-12-17,18.54,18.98,18.39,18.65,359088,0
2012-12-18,18.65,19.36,18.382,19.31,250438,0
2012-12-19,19.25,20.04,19.15,19.48,341215,0
2012-12-20,19.66,19.8,18.84,19.02,312884,0
2012-12-21,18.61,18.906,17.97,18.2,2877011,0
2012-12-24,18.38,19.85,18.38,19.44,368230,0
2012-12-26,19.54,19.79,19.2,19.35,265127,0
2012-12-27,19.3,19.39,18.7,19,275768,0
2012-12-28,18.82,18.909,18.52,18.59,228530,0
2012-12-31,18.55,18.77,18.25,18.74,330827,0
2013-01-02,19.34,20.9,19.18,20.83,547265,0
2013-01-03,20.86,20.86,20.41,20.54,204711,0
2013-01-04,20.68,20.85,20.51,20.72,190416,0
2013-01-07,20.62,20.78,20.52,20.56,201837,0
2013-01-08,20.59,21.14,20.25,20.3,361504,0
2013-01-09,20.35,20.545,20,20.1,184310,0
2013-01-10,20.22,20.39,20.02,20.16,171239,0
2013-01-11,20.24,20.24,20.01,20.03,186687,0
2013-01-14,20.29,20.31,19.8,19.94,147910,0
2013-01-15,19.9,20.35,19.64,20.28,299281,0
2013-01-16,20.28,20.75,20.18,20.63,326871,0
2013-01-17,20.68,21,20.57,20.61,137857,0
2013-01-18,20.65,20.72,20.35,20.67,125619,0
2013-01-22,20.74,21.18,20.66,21.18,299354,0
2013-01-23,21.19,21.39,20.86,21.11,250979,0
2013-01-24,21.97,23.84,21.37,23.06,936508,0
2013-01-25,23.65,23.85,22.81,23.24,466616,0
2013-01-28,23.2,23.82,23.055,23.53,490225,0
2013-01-29,23.53,24,23.36,23.76,492137,0
2013-01-30,23.85,23.9,22.82,23,323196,0
2013-01-31,23.02,23.17,22.7,22.88,258881,0
2013-02-01,22.89,23.4,22.55,23.13,287762,0
2013-02-04,23.01,23.32,23.01,23.27,420004,0
2013-02-05,23.31,23.57,23.07,23.07,400105,0
2013-02-06,23.01,23.89,22.97,23.82,672392,0
2013-02-07,21.45,22.5,19.905,20.62,1630804,0
2013-02-08,20.84,20.98,20.28,20.67,590219,0
2013-02-11,20.6,20.83,20.38,20.78,420668,0
2013-02-12,20.84,21.6,20.79,21.41,511195,0
2013-02-13,21.4,21.63,21.16,21.48,228983,0
2013-02-14,21.4,22.05,21.35,21.99,287127,0
2013-02-15,22.1,22.12,21.175,21.31,328133,0
2013-02-19,21.4,21.78,21.156,21.71,258451,0
2013-02-20,21.78,21.89,20.9,20.91,205817,0
2013-02-21,20.83,20.99,19.95,20.33,322855,0
2013-02-22,20.44,21.359,20.44,20.7,303831,0
2013-02-25,20.91,21.08,20.21,20.24,284700,0
2013-02-26,20.59,20.96,20.26,20.74,535818,0
2013-02-27,20.75,21.38,20.75,21.16,298216,0
2013-02-28,21.25,21.52,21.16,21.44,711236,0
2013-03-01,21.32,21.87,21.13,21.82,552342,0
2013-03-04,21.68,21.895,21.22,21.77,513963,0
2013-03-05,22.05,22.75,22.05,22.51,306337,0
2013-03-06,22.55,22.659,22.06,22.4,314563,0
2013-03-07,22.49,22.9,22.24,22.77,282439,0
2013-03-08,22.76,22.95,22.5,22.86,231953,0
2013-03-11,22.83,22.91,22.52,22.75,184188,0
2013-03-12,25.1,25.2,23.61,23.93,1324661,0
2013-03-13,23.75,24.35,23.67,24.08,443800,0
2013-03-14,24.22,24.41,23.94,24.4,264378,0
2013-03-15,24.43,24.55,24.26,24.44,304253,0
2013-03-18,24.3,24.43,23.88,24.24,169657,0
2013-03-19,24.39,24.69,23.96,24.53,287082,0
2013-03-20,24.58,24.85,24.465,24.72,245539,0
2013-03-21,24.5,24.82,24.2,24.8,319168,0
2013-03-22,24.87,24.92,24.3,24.63,322863,0
2013-03-25,24.47,24.98,24.47,24.91,432698,0
2013-03-26,24.96,25.17,24.802,25.14,325455,0
2013-03-27,25,25.47,24.83,25.44,307461,0
2013-03-28,25.48,25.76,25.22,25.66,315650,0
2013-04-01,25.7,25.7,25.04,25.31,431822,0
2013-04-02,25.52,26.36,25.42,25.82,495330,0
2013-04-03,25.67,25.77,24.66,24.86,305162,0
2013-04-04,24.78,25.35,24.466,25.31,263263,0
2013-04-05,24.81,25.46,24.718,25.4,169540,0
2013-04-08,25.48,25.48,24.45,25.26,445072,0
2013-04-09,25.45,25.64,24.81,24.82,327895,0
2013-04-10,24.95,25.74,24.95,25.7,167494,0
2013-04-11,25.69,25.93,25.385,25.56,199555,0
2013-04-12,25.44,25.54,24.93,25.52,173836,0
2013-04-15,25.38,25.38,24.36,24.55,382899,0
2013-04-16,24.98,25.32,24.46,25.28,315938,0
2013-04-17,25.04,25.04,23.95,24.54,308683,0
2013-04-18,24.67,24.7,23.76,24.05,285619,0
2013-04-19,24.1,24.38,23.865,24.34,192156,0
2013-04-22,24.36,24.49,23.87,24.4,183817,0
2013-04-23,24.65,25.04,24.38,24.66,493676,0
2013-04-24,27.05,28.85,26.3,28.04,2299454,0
2013-04-25,28.24,29.3,27.75,28.46,1269985,0
2013-04-26,28.25,28.5,28.02,28.32,399358,0
2013-04-29,28.58,28.72,28.18,28.45,452858,0
2013-04-30,28.44,29.1,28.176,29.09,450415,0
2013-05-01,29,29,27.93,28.21,496389,0
2013-05-02,28.38,28.57,28.05,28.45,310471,0
2013-05-03,28.84,29.68,28.485,29.27,464295,0
2013-05-06,29.27,30.519,29.27,30.22,488675,0
2013-05-07,30.4,31.37,30.3,30.99,559396,0
2013-05-08,31,31.41,30.84,30.99,511863,0
2013-05-09,30.9,31.788,30.31,31.33,377183,0
2013-05-10,31.34,33.26,31.23,32.84,766167,0
2013-05-13,32.6,32.749,32.175,32.34,435192,0
2013-05-14,32.5,34.66,32.5,33.62,651938,0
2013-05-15,33.6,34.94,33.55,34.51,466074,0
2013-05-16,34.58,34.75,33.39,33.43,469600,0
2013-05-17,33.59,34.33,33.59,34.27,477278,0
2013-05-20,34.1,35.36,34.1,34.95,451852,0
2013-05-21,34.77,35.159,33.44,33.54,513916,0
2013-05-22,33.49,34.06,32.22,32.51,544731,0
2013-05-23,31.92,32.92,31.17,32.7,591736,0
2013-05-24,32.24,32.57,31.58,32.32,377175,0
2013-05-28,32.76,34.1,32.76,33.89,481730,0
2013-05-29,33.98,34.24,33.43,33.74,279260,0
2013-05-30,33.03,34.6,33.03,34.31,441051,0
2013-05-31,33.99,34.5,33.79,33.79,250552,0
2013-06-03,34.04,34.24,33.01,34.07,343302,0
2013-06-04,34.1,34.54,32.62,32.86,370218,0
2013-06-05,32.68,33.34,32.11,32.51,279832,0
2013-06-06,32.41,33.35,32.06,33.35,200743,0
2013-06-07,33.74,34.86,33.22,34.67,351083,0
2013-06-10,35,35.75,34.71,35,509987,0
2013-06-11,34.44,35.16,34.11,34.49,317731,0
2013-06-12,34.93,34.99,33.9,34.2,349657,0
2013-06-13,33.87,35.08,33.72,34.87,277331,0
2013-06-14,34.9,35.69,34.54,35,312367,0
2013-06-17,35.63,38.89,35.63,37.8,1653211,0
2013-06-18,37.97,38.18,37.08,37.74,695733,0
2013-06-19,37.74,38.2,37.18,37.9,550442,0
2013-06-20,37.5,38,36.1,37.36,833692,0
2013-06-21,37.65,38.46,36.31,38,4384843,0
2013-06-24,37.51,37.7,36.02,36.68,603455,0
2013-06-25,37.11,37.82,36.52,36.7,415060,0
2013-06-26,37.24,37.7,37.14,37.28,441967,0
2013-06-27,37.51,39.64,37.48,39.25,920623,0
2013-06-28,39.25,40.12,38.45,39.77,659195,0
2013-07-01,40.02,41.12,39.87,40.11,549088,0
2013-07-02,40.84,40.85,38.71,38.97,728944,0
2013-07-03,38.75,39.14,38.323,38.52,375709,0
2013-07-05,39.56,40.46,38.63,40.39,639217,0
2013-07-08,40.45,40.8,39.39,39.73,583920,0
2013-07-09,40.01,40.069,38.701,39.26,634903,0
2013-07-10,39.11,39.69,38.56,38.97,476089,0
2013-07-11,40.07,40.26,39.5,40,653442,0
2013-07-12,40.07,40.19,39.71,39.88,396759,0
2013-07-15,40.09,40.24,39.5,39.99,513671,0
2013-07-16,39.92,40.1,37.85,37.97,710376,0
2013-07-17,38.1,38.89,37.671,38,601840,0
2013-07-18,38,38.94,37.8,38.05,432101,0
2013-07-19,37.99,38.25,37.3,37.91,287049,0
2013-07-22,37.5,38.77,37.32,38.42,312572,0
2013-07-23,38.63,39.05,38.32,38.57,872132,0
2013-07-24,38.51,38.51,33.01,33.4,2046374,0
2013-07-25,33.74,34.96,33.5,34.94,787236,0
2013-07-26,35.07,35.4,34.12,34.54,447062,0
2013-07-29,34.5,34.794,34.01,34.46,460465,0
2013-07-30,34.27,34.83,34.16,34.7,507279,0
2013-07-31,34.76,35.57,34.74,34.96,730403,0
2013-08-01,35.45,36.27,35.11,35.45,499596,0
2013-08-02,35.35,36.08,34.68,35.91,346286,0
2013-08-05,35.69,35.9,34.79,34.92,266381,0
2013-08-06,34.88,34.88,33.33,33.61,424841,0
2013-08-07,33.4,33.4,32.21,33.08,578414,0
2013-08-08,33.3,33.79,33.3,33.56,352622,0
2013-08-09,33.35,33.65,32.42,32.72,248237,0
2013-08-12,32.56,33.5,32.4,33.38,380546,0
2013-08-13,33.64,34.04,33.08,33.93,325116,0
2013-08-14,33.91,34.2,33,33.07,363713,0
2013-08-15,32.8,32.8,31.74,32.27,446727,0
2013-08-16,32.17,32.707,31.84,32.17,260970,0
2013-08-19,32.08,32.55,31.52,31.52,355238,0
2013-08-20,31.45,32.36,30.85,32.15,383177,0
2013-08-21,32.06,32.84,31.75,32.18,249887,0
2013-08-22,32.52,33.87,32.52,33.47,205899,0
2013-08-23,33.82,33.9,32.67,33.64,375945,0
2013-08-26,33.68,34.42,33.395,33.78,214428,0
2013-08-27,33.27,33.96,32.8,32.9,256239,0
2013-08-28,33.01,33.6,32.92,33.09,185630,0
2013-08-29,33.12,34.109,32.96,33.66,190796,0
2013-08-30,33.49,33.99,32.51,32.67,277673,0
2013-09-03,33.3,33.89,32.18,32.59,263550,0
2013-09-04,32.5,33.71,32.05,33.49,236524,0
2013-09-05,33.52,34.44,33.13,33.21,277362,0
2013-09-06,33.38,34.37,32.65,33.72,211252,0
2013-09-09,34.06,35.23,33.91,35.14,391856,0
2013-09-10,35.49,36.73,35.31,35.94,442115,0
2013-09-11,35.69,36.33,35.32,36.23,348628,0
2013-09-12,35.91,37.94,35.55,37.48,681476,0
2013-09-13,37.35,37.35,35.91,36.98,434248,0
2013-09-16,37.7,37.87,37.02,37.21,394260,0
2013-09-17,37.25,38.17,36.56,38.14,267358,0
2013-09-18,37.65,38.42,36.31,38.31,543178,0
2013-09-19,38.35,38.87,37.67,38,391376,0
2013-09-20,38.09,38.09,36.78,36.92,1233314,0
2013-09-23,36.6,37.41,36.01,36.93,356051,0
2013-09-24,36.92,38.63,36.51,38.04,353353,0
2013-09-25,38.07,38.86,37.71,37.93,291700,0
2013-09-26,38.13,38.91,37.56,37.81,285900,0
2013-09-27,37.44,38.5,37.28,37.44,232000,0
2013-09-30,36.88,37.93,36.28,37.65,287900,0
2013-10-01,37.72,37.87,37.2,37.55,290855,0
2013-10-02,37.16,37.65,36.98,37.61,199809,0
2013-10-03,37.37,37.65,36.47,37.08,232086,0
2013-10-04,36.99,37.3,36.4,36.55,494342,0
2013-10-07,36.08,36.42,35.39,35.43,394771,0
2013-10-08,35.44,35.49,33.69,34.06,459200,0
2013-10-09,34.22,34.83,33.29,33.95,459900,0
2013-10-10,34.79,36.08,34.72,35.71,670600,0
2013-10-11,35.69,35.75,34.86,35.38,517700,0
2013-10-14,35,35.49,34.69,35.25,431700,0
2013-10-15,35.19,35.19,34.09,34.43,457700,0
2013-10-16,34.73,35.19,34.37,34.6,570000,0
2013-10-17,34.46,35.69,34.28,35.68,485200,0
2013-10-18,35.68,36.77,35.6,36.63,499400,0
2013-10-21,36.87,36.97,36.02,36.1,541700,0
2013-10-22,36.16,36.83,35.31,36.45,728500,0
2013-10-23,32.5,35.25,32.32,34.86,2144200,0
2013-10-24,34.98,37.84,34.83,37.67,791240,0
2013-10-25,37.6,37.6,35.35,35.59,505600,0
2013-10-28,35.59,36.31,35.21,35.35,403200,0
2013-10-29,35.45,35.75,35,35.24,236900,0
2013-10-30,35.29,35.84,34.09,34.32,361200,0
2013-10-31,34.1,34.38,33.63,33.87,326196,0
2013-11-01,33.85,34.42,33.22,33.98,423100,0
2013-11-04,34.25,35.08,34.1,35.08,377200,0
2013-11-05,34.95,35.11,34.65,34.81,388665,0
2013-11-06,34.99,35.01,34.08,34.41,203511,0
2013-11-07,34.54,34.6,32.85,32.91,429427,0
2013-11-08,32.83,33.32,32.32,33.3,477700,0
2013-11-11,33.31,33.92,33.09,33.74,325300,0
2013-11-12,33.65,33.74,32.53,32.75,500385,0
2013-11-13,32.62,33.45,32.62,33,393535,0
2013-11-14,33.14,33.5,32.74,33.16,483214,0
2013-11-15,33.36,34.02,33.16,33.96,340500,0
2013-11-18,34.25,34.69,33.66,34.02,337700,0
2013-11-19,34.1,34.77,33.46,33.92,389000,0
2013-11-20,34.06,34.48,33.5,33.81,305309,0
2013-11-21,34.08,34.42,33.54,33.59,237500,0
2013-11-22,33.67,34,33,33.28,279200,0
2013-11-25,33.31,33.31,32.38,33.01,323000,0
2013-11-26,32.97,33.12,32.59,33.02,363000,0
2013-11-27,33.13,33.44,32.56,33.27,314600,0
2013-11-29,33.44,33.53,32.88,33.21,105804,0
2013-12-02,33.2,33.21,31.85,32.08,407300,0
2013-12-03,31.97,32.38,31.1,31.56,415600,0
2013-12-04,31.39,31.95,30.54,30.89,608356,0
2013-12-05,30.88,31.29,30.48,31.03,362627,0
2013-12-06,31.5,31.87,31.15,31.22,305400,0
2013-12-09,31.23,31.55,30.38,30.72,375900,0
2013-12-10,30.49,30.5,29.44,29.7,565800,0
2013-12-11,29.67,29.84,28.9,29.25,828500,0
2013-12-12,29.79,30.53,29.59,29.63,618300,0
2013-12-13,29.81,30.05,29.13,29.35,453800,0
2013-12-16,30.25,31.42,30.02,31.3,1160300,0
2013-12-17,32.96,38.46,32.85,36.71,5925400,0
2013-12-18,35.86,36.18,34.74,35.67,1426711,0
2013-12-19,35.61,35.69,33.89,34.05,1009400,0
2013-12-20,34.12,35,33.59,34.03,3769500,0
2013-12-23,35.06,35.37,34.44,35.17,837900,0
2013-12-24,35.3,36.14,35.23,35.64,369328,0
2013-12-26,35.74,36.07,35.17,35.64,493100,0
2013-12-27,35.77,36.22,35.03,35.41,411600,0
2013-12-30,35.21,35.9,34.86,35.39,485295,0
2013-12-31,35.25,35.57,34.76,34.77,421653,0
2014-01-02,34.77,34.8,33.82,34.76,688651,0
2014-01-03,34.84,35.58,34.5,34.87,570048,0
2014-01-06,34.92,35,33.5,33.75,597000,0
2014-01-07,34.21,36.57,34,36.16,1089900,0
2014-01-08,36.46,37.7,35.92,37.6,1506200,0
2014-01-09,37.77,38.74,36.78,38.21,958600,0
2014-01-10,38.56,38.74,37.69,38.51,604100,0
2014-01-13,38.51,38.54,37.11,37.7,636400,0
2014-01-14,37.66,40.61,37.31,37.76,1874400,0
2014-01-15,38.03,38.6,37.43,38.37,462703,0
2014-01-16,38.2,38.74,37.89,38.06,500400,0
2014-01-17,37.75,38.36,36.41,36.59,619504,0
2014-01-21,38.17,38.42,37.24,37.45,505900,0
2014-01-22,37.43,38.21,37.28,37.95,435700,0
2014-01-23,37.87,38.47,36.86,37.46,451032,0
2014-01-24,37.17,37.28,35.96,36.32,467800,0
2014-01-27,36.31,36.62,34.291,35.33,646941,0
2014-01-28,35.35,36.13,35.3,35.97,375600,0
2014-01-29,35.56,35.75,34.94,35.25,465700,0
2014-01-30,35.53,36.171,35.26,35.49,440746,0
2014-01-31,35,35.91,34.93,35.34,369675,0
2014-02-03,35.33,35.62,33.64,34.08,635123,0
2014-02-04,34.26,35.16,34.12,34.24,473346,0
2014-02-05,34.3,34.64,33.1,34.37,1087300,0
2014-02-06,32.93,39.85,32.93,38.6,2763482,0
2014-02-07,37.49,37.98,36.43,37.63,1086610,0
2014-02-10,37.75,37.8,36.94,37.7,674911,0
2014-02-11,37.82,44.35,37.81,41.99,3851789,0
2014-02-12,41.95,42.44,40.63,40.73,1406332,0
2014-02-13,40.38,45.7,40,43.68,2607660,0
2014-02-14,43.05,46.99,43,44.58,2533737,0
2014-02-18,45.24,45.26,42.92,43.73,1314655,0
2014-02-19,43.5,44.43,43.13,43.74,876745,0
2014-02-20,43.7,45.29,42.93,44.93,1198785,0
2014-02-21,45.35,46.15,44.11,44.4,926037,0
2014-02-24,44.8,46.19,44.79,45.06,989468,0
2014-02-25,45.1,45.67,43.952,44.02,1048658,0
2014-02-26,44,45.2,43.62,44.03,832682,0
2014-02-27,44.04,44.839,43.8,44.48,706887,0
2014-02-28,44.3,44.89,40.41,41.92,1497725,0
2014-03-03,41.15,43.52,40.91,42.41,1566708,0
2014-03-04,42.85,44.15,42.46,43.66,1287140,0
2014-03-05,44.19,46.65,43.9,45.54,1919142,0
2014-03-06,45.94,48.36,44.13,44.8,2082974,0
2014-03-07,45.44,46,43.23,43.35,1650093,0
2014-03-10,43.37,43.99,42.05,43.28,980391,0
2014-03-11,43.14,43.8,41.33,41.84,902233,0
2014-03-12,41.6,43,40.5,42.36,1047461,0
2014-03-13,42.43,42.99,40.26,40.94,918584,0
2014-03-14,40.81,40.95,39.38,40.25,1661090,0
2014-03-17,40.83,43.99,40.63,42.49,2091285,0
2014-03-18,42.82,43.5,42.39,43.33,905300,0
2014-03-19,43.5,44.33,42.85,43.3,798004,0
2014-03-20,43.18,45.09,43.03,44.35,1175564,0
2014-03-21,44.39,44.6,41.26,42.06,4857467,0
2014-03-24,43.13,43.13,39.62,41.05,1549454,0
2014-03-25,41.24,41.99,40.82,41.59,571892,0
2014-03-26,42.41,43.49,41.01,41.09,858000,0
2014-03-27,41,41.42,39.72,40.48,636332,0
2014-03-28,40.49,41.672,40.43,40.94,568169,0
2014-03-31,41.47,41.94,40.81,41.05,909276,0
2014-04-01,41.23,42.15,40.91,41.67,612628,0
2014-04-02,41.76,43.02,41.19,42.82,996230,0
2014-04-03,43.76,44.43,42.15,42.77,951858,0
2014-04-04,43,43.33,40.15,40.33,984585,0
2014-04-07,40.22,40.36,38.34,38.99,1468144,0
2014-04-08,38.87,39.81,38.22,38.67,723371,0
2014-04-09,38.51,39.199,37.73,38.55,946656,0
2014-04-10,38.95,38.97,36.49,36.61,1304113,0
2014-04-11,36.2,38.23,36.061,36.8,869505,0
2014-04-14,37.11,38.29,36.81,37.35,741828,0
2014-04-15,37.48,37.649,35.5,36.85,735704,0
2014-04-16,37.44,38.39,37.15,38.29,633469,0
2014-04-17,36.5,38.9,36.5,38,537878,0
2014-04-21,38.55,39.44,37.9,38.92,668437,0
2014-04-22,39.25,39.9,38.7,39.65,1309879,0
2014-04-23,37.5,38.5,35.32,35.52,3432667,0
2014-04-24,35.96,36.1,34.63,35.14,1059416,0
2014-04-25,34.96,34.96,33.75,34.13,892663,0
2014-04-28,34.36,34.598,32.43,33.11,1289421,0
2014-04-29,33.77,34.15,32.94,33.43,913308,0
2014-04-30,33.36,33.79,32.89,33.5,650208,0
2014-05-01,33.4,34.94,33.11,34.15,850198,0
2014-05-02,34.41,35.4,34.4,35,1112076,0
2014-05-05,34.68,35.12,34,34.66,563584,0
2014-05-06,34.36,34.91,34.07,34.35,1148587,0
2014-05-07,34.31,34.7,33.09,33.51,776930,0
2014-05-08,33.52,34.209,32.72,33.06,678036,0
2014-05-09,33.08,33.73,32.6,33.41,522974,0
2014-05-12,33.64,34.57,33.36,33.51,833412,0
2014-05-13,33.83,34.047,32.44,32.64,908616,0
2014-05-14,32.3,32.686,31.37,31.55,1369044,0
2014-05-15,31.42,32.4,30.85,31.92,1689994,0
2014-05-16,31.93,32.88,31.48,32.69,895780,0
2014-05-19,32.25,32.85,30.68,30.84,1302410,0
2014-05-20,30.66,32.03,30.11,31.88,1670961,0
2014-05-21,31.27,32.95,31.25,32.81,956301,0
2014-05-22,32.85,34.88,32.85,34.86,746234,0
2014-05-23,34.89,36.1,34.86,35.99,994067,0
2014-05-27,36.5,38.059,36.04,36.2,816715,0
2014-05-28,35.91,36.69,35.06,35.59,479192,0
2014-05-29,35.89,36.6,35.46,35.59,398842,0
2014-05-30,35.66,36.06,34.88,35.33,392096,0
2014-06-02,35.32,35.63,34.7,35.13,312887,0
2014-06-03,35,35.31,34.25,34.4,374854,0
2014-06-04,34.31,34.78,33.86,34.34,357833,0
2014-06-05,34.34,34.93,33.85,34.65,440890,0
2014-06-06,34.77,36.5,34.77,35.43,519990,0
2014-06-09,35.6,37.89,35.53,37,586196,0
2014-06-10,36.77,36.77,35.73,36,398000,0
2014-06-11,35.53,35.91,34.93,35.03,404180,0
2014-06-12,35.03,35.18,34.25,34.37,466345,0
2014-06-13,34.43,35.11,34.03,34.71,234584,0
2014-06-16,35,35.86,34.67,35.81,318619,0
2014-06-17,35.88,36.79,35.25,36.335,439004,0
2014-06-18,36.5,37.7,36.42,37.53,563237,0
2014-06-19,37.74,39,37.512,38.22,614525,0
2014-06-20,38.2,38.43,37.32,38.27,961925,0
2014-06-23,39.03,39.89,37.8,39.5,819376,0
2014-06-24,38.94,40.19,38.26,38.459,652018,0
2014-06-25,38.3,40.02,38.01,40,409194,0
2014-06-26,40,40.4,39.41,40.19,352873,0
2014-06-27,40,40.5,39.15,40.31,490620,0
2014-06-30,40.4,41,39.64,40.95,441835,0
2014-07-01,41,42,40.65,41.79,621403,0
2014-07-02,41.56,41.69,40.8,40.82,434300,0
2014-07-03,40.82,41.75,40.52,41.66,209756,0
2014-07-07,41.43,41.74,40.4,40.48,369991,0
2014-07-08,40.4,40.4,37.92,38.17,883559,0
2014-07-09,38.55,39.04,36.72,36.81,684150,0
2014-07-10,36.48,37.93,36.12,37.33,560341,0
2014-07-11,37.55,38.35,37,37.52,486417,0
2014-07-14,37.83,38.426,37.19,37.58,448993,0
2014-07-15,37.71,37.85,36.245,36.35,569919,0
2014-07-16,36.66,37.41,36.2,36.82,586327,0
2014-07-17,36.74,36.95,35.62,36.15,733086,0
2014-07-18,36.45,37.35,36,36.51,556771,0
2014-07-21,36.22,37.6,36.22,37.58,702235,0
2014-07-22,38.09,38.88,38,38.79,1269112,0
2014-07-23,35.79,36.44,34.7,35.9,2100808,0
2014-07-24,36,36.98,35.76,36.08,836310,0
2014-07-25,36.11,36.12,34.89,35.19,526260,0
2014-07-28,35.24,35.5,34.56,34.61,360389,0
2014-07-29,34.83,36.38,33,33.04,1988903,0
2014-07-30,33.4,34,32.91,33,1356916,0
2014-07-31,32.84,33.22,32.33,32.37,792408,0
2014-08-01,32.41,33.05,31.92,32.32,462830,0
2014-08-04,32.55,33.087,32.442,32.96,359467,0
2014-08-05,33.12,33.62,32.34,32.92,337130,0
2014-08-06,32.77,33.33,32.72,33.02,314219,0
2014-08-07,33.25,33.61,32.793,33.18,365440,0
2014-08-08,33.34,34.45,33.33,34.34,470743,0
2014-08-11,34.43,35.06,34.35,34.92,367785,0
2014-08-12,34.88,35.305,33.611,34.14,357343,0
2014-08-13,34.49,35.11,34.375,34.63,244945,0
2014-08-14,34.9,35.113,34.4,34.99,396490,0
2014-08-15,35.46,35.47,34.03,34.44,334558,0
2014-08-18,34.6,34.99,34.06,34.7,480326,0
2014-08-19,35.05,35.52,34.87,35.01,491915,0
2014-08-20,35,35,34,34.45,318521,0
2014-08-21,34.75,34.95,33.77,34.59,277410,0
2014-08-22,34.7,35.19,34.1,35.1,418535,0
2014-08-25,35.43,35.73,34.26,34.35,751088,0
2014-08-26,34.1,34.35,33.38,33.89,631065,0
2014-08-27,34.1,34.35,33.934,34.22,260378,0
2014-08-28,33.98,33.98,32.84,32.94,779523,0
2014-08-29,33.28,33.312,31.97,32.43,858358,0
2014-09-02,32.76,32.848,31.44,31.94,691879,0
2014-09-03,32,32.32,30.86,31.07,621144,0
2014-09-04,31,32.37,30.55,32.28,1067418,0
2014-09-05,32.74,33.34,32.5,33.29,774091,0
2014-09-08,33.29,33.89,33.03,33.07,521057,0
2014-09-09,32.75,32.99,32.28,32.39,406042,0
2014-09-10,32.47,32.61,32.05,32.44,302953,0
2014-09-11,32.19,32.38,31.73,31.83,603978,0
2014-09-12,31.87,32.21,30.75,31.07,873370,0
2014-09-15,30.94,31.23,30.37,30.6,638378,0
2014-09-16,30.39,31.08,30.24,30.97,539756,0
2014-09-17,31.03,31.79,30.91,31.3,478984,0
2014-09-18,31.57,31.86,31.242,31.76,886733,0
2014-09-19,31.88,32.19,31.45,31.67,3857390,0
2014-09-22,31.62,31.84,31.053,31.21,712403,0
2014-09-23,31.1,31.59,31.025,31.55,584164,0
2014-09-24,31.6,32,31.31,31.87,378926,0
2014-09-25,31.9,32.1,31.04,31.38,455922,0
2014-09-26,31.7,31.73,30.9,31.5,490072,0
2014-09-29,30.99,31.2,30.65,30.91,298533,0
2014-09-30,30.8,31.117,30,30.45,483475,0
2014-10-01,30.34,30.35,29.73,30.26,983252,0
2014-10-02,30.22,30.904,29.96,30.63,352456,0
2014-10-03,30.8,31.32,30.39,30.59,622782,0
2014-10-06,30.79,30.87,30.2,30.45,258279,0
2014-10-07,30.34,31.17,30.13,30.57,655486,0
2014-10-08,30.57,31.52,30.5,31.49,563622,0
2014-10-09,31.39,32.22,31.27,31.82,718907,0
2014-10-10,31.65,32.32,31.42,32,892183,0
2014-10-13,31.87,32.91,31.721,32.12,750713,0
2014-10-14,32.19,33.39,32.18,33.19,521841,0
2014-10-15,32.89,33.63,31.85,33.07,607690,0
2014-10-16,32.42,32.84,31.77,32.2,466596,0
2014-10-17,32.63,32.63,31.65,31.85,469947,0
2014-10-20,31.69,32,30.251,30.65,1082446,0
2014-10-21,30.77,31.75,30.16,31.61,1330957,0
2014-10-22,34.5,37.68,34.5,36.04,4696725,0
2014-10-23,35.63,36,34.08,35.9,1468478,0
2014-10-24,35.41,35.44,33.925,34.39,891988,0
2014-10-27,34.06,34.569,33.65,34.46,550048,0
2014-10-28,33.94,34.76,33.66,34.47,619988,0
2014-10-29,34.39,34.94,34.26,34.71,580422,0
2014-10-30,34.5,35.377,34.49,35.11,447104,0
2014-10-31,35.71,35.87,35.02,35.72,525044,0
2014-11-03,35.75,36.63,35.38,36.36,758253,0
2014-11-04,36.28,36.65,35.12,35.29,700537,0
2014-11-05,35.3,35.6,34.48,34.58,399348,0
2014-11-06,34.49,34.83,33.83,34.81,362282,0
2014-11-07,34.7,35.435,34.51,35.14,355429,0
2014-11-10,35,35.1,34.12,34.43,336547,0
2014-11-11,34.32,34.73,34.04,34.48,226334,0
2014-11-12,34.48,34.84,34.15,34.65,263430,0
2014-11-13,34.46,35,34.2,34.27,328429,0
2014-11-14,34.2,35.26,34.01,35.08,450765,0
2014-11-17,34.96,35.58,34.75,35.05,736119,0
2014-11-18,35.3,35.84,35.1,35.36,475743,0
2014-11-19,35.4,35.5,34.06,34.18,464445,0
2014-11-20,34.59,34.95,34.25,34.79,643700,0
2014-11-21,35.31,35.7,34.56,34.78,404500,0
2014-11-24,34.8,35.69,34.6,35.57,474854,0
2014-11-25,35.15,36.8,35,36.53,749183,0
2014-11-26,36.35,36.5,35.67,36.22,340641,0
2014-11-28,36.22,36.64,35.76,36.42,294960,0
2014-12-01,36.14,36.42,35.33,35.38,598342,0
2014-12-02,35.61,36.62,35.2,36.48,507344,0
2014-12-03,36.79,38.1,36.38,37.57,957696,0
2014-12-04,37.5,37.5,36.35,36.92,512975,0
2014-12-05,36.93,37.45,36.62,37.08,415520,0
2014-12-08,37,37,35.18,35.21,480367,0
2014-12-09,34.41,35.77,34.01,35.72,391555,0
2014-12-10,35.47,35.89,34.26,34.31,285816,0
2014-12-11,34.48,35.32,34.32,34.83,231280,0
2014-12-12,34.82,34.82,34.02,34.03,276436,0
2014-12-15,34.31,34.79,33.22,33.27,557498,0
2014-12-16,33.24,34.39,33.1,33.95,665530,0
2014-12-17,34.12,35.29,33.91,35.11,357138,0
2014-12-18,35.56,35.84,35.02,35.705,366637,0
2014-12-19,36,36.38,35.645,35.92,723073,0
2014-12-22,36.01,36.1,34.2,34.56,571707,0
2014-12-23,34.5,35.19,34.35,35.05,270476,0
2014-12-24,35,35.36,34.8,34.94,157305,0
2014-12-26,35,35.05,34.52,34.81,177387,0
2014-12-29,34.73,34.86,34.17,34.6,276468,0
2014-12-30,34.63,34.948,34.3,34.5,193266,0
2014-12-31,34.64,35.06,34.43,34.72,287399,0
2015-01-02,34.84,35.267,34.4,34.84,325939,0
2015-01-05,34.65,35,33.56,33.79,346741,0
2015-01-06,33.92,34.16,32.29,32.94,437369,0
2015-01-07,33.24,34,32.94,33.03,469933,0
2015-01-08,33.31,34.241,33.08,33.24,533535,0
2015-01-09,33.28,33.52,32.57,32.8,477647,0
2015-01-12,32.78,32.89,32.2,32.36,266632,0
2015-01-13,32.61,33.18,32.02,32.21,384988,0
2015-01-14,31.07,31.28,30.26,31.22,1044145,0
2015-01-15,31.38,31.65,30.88,31.1,460940,0
2015-01-16,30.93,32.1,30.58,32,406813,0
2015-01-20,31.84,32.28,31.5,31.99,451276,0
2015-01-21,32.08,32.27,31.43,32.01,388520,0
2015-01-22,32.03,33.57,32.03,33.29,616770,0
2015-01-23,33.21,33.51,33.09,33.28,310261,0
2015-01-26,33.2,33.88,32.8,33.5,295924,0
2015-01-27,33,33.83,32.76,33.81,314058,0
2015-01-28,33.98,33.99,32.89,32.91,348223,0
2015-01-29,33.01,33.21,32.45,33,1166360,0
2015-01-30,32.84,33,31.42,31.55,580971,0
2015-02-02,31.72,32.62,31.37,32.14,581575,0
2015-02-03,32.11,32.82,31.89,32.26,359411,0
2015-02-04,32.28,32.39,31.8,31.96,534560,0
2015-02-05,28.75,29.7,28.05,29.15,4159565,0
2015-02-06,29.16,31.28,29.15,30.89,1656140,0
2015-02-09,30.83,31.28,29.88,29.94,630470,0
2015-02-10,30.38,30.419,29.97,30.21,360350,0
2015-02-11,30.24,31,30.2,30.83,314893,0
2015-02-12,31.12,31.27,30.83,30.98,250601,0
2015-02-13,31.11,31.47,31.016,31.16,263763,0
2015-02-17,31.32,31.78,31.28,31.52,297206,0
2015-02-18,31.43,31.87,31.08,31.66,248547,0
2015-02-19,31.61,32.11,31.355,31.82,228239,0
2015-02-20,31.73,31.9,31.1,31.46,281136,0
2015-02-23,31.43,31.77,30.891,31.67,308218,0
2015-02-24,31.61,32.1,31.59,32.04,369219,0
2015-02-25,32.11,32.486,31.9,32.39,262866,0
2015-02-26,32.2,33.28,32.2,33.05,515868,0
2015-02-27,32.91,33.26,32.74,32.85,348525,0
2015-03-02,32.85,33.5,32.71,33.47,428100,0
2015-03-03,33.28,33.69,33.05,33.65,307000,0
2015-03-04,33.6,33.86,33.26,33.79,320400,0
2015-03-05,33.79,34.99,33.52,34.93,623900,0
2015-03-06,34.62,34.7,34,34.3,687800,0
2015-03-09,34.26,34.5,34.05,34.48,440300,0
2015-03-10,33.96,34.36,33.79,34.01,432400,0
2015-03-11,33.96,34,33.39,33.54,573900,0
2015-03-12,33.67,33.9,32.92,33.41,499500,0
2015-03-13,33.1,33.4,32.75,33.01,623200,0
2015-03-16,33.1,33.45,32.49,32.59,405100,0
2015-03-17,32.55,32.59,31.73,32.06,340900,0
2015-03-18,30.71,32.9,29.92,32.34,1809100,0
2015-03-19,32.38,32.64,31.63,32.08,735800,0
2015-03-20,32.11,32.24,31.74,32.06,735900,0
2015-03-23,32,32.77,31.89,32.75,382500,0
2015-03-24,32.78,33.97,32.78,33.19,592000,0
2015-03-25,33.35,33.54,31.86,31.96,530700,0
2015-03-26,31.89,32.22,31.55,31.96,277700,0
2015-03-27,32.09,32.25,31.71,31.98,323300,0
2015-03-30,32.22,33.04,32.17,32.89,370300,0
2015-03-31,32.76,33.089,32.3,32.63,255669,0
2015-04-01,32.6,32.76,32.05,32.22,477600,0
2015-04-02,32.09,32.82,31.97,32.54,218100,0
2015-04-06,32.23,33.1,32.23,32.99,264900,0
2015-04-07,32.99,33.47,32.62,32.66,303090,0
2015-04-08,32.78,33.65,32.78,33.43,273400,0
2015-04-09,33.67,33.89,33.13,33.49,413660,0
2015-04-10,33.51,33.64,33.08,33.61,199600,0
2015-04-13,33.55,33.78,33.02,33.59,297600,0
2015-04-14,33.56,33.82,33.33,33.74,357300,0
2015-04-15,33.7,34.93,33.685,34.35,587914,0
2015-04-16,34.23,34.29,33.515,33.62,434678,0
2015-04-17,33.63,33.77,33.26,33.49,479300,0
2015-04-20,33.79,34.46,33.5,34.365,541763,0
2015-04-21,34.32,34.32,32.84,33.21,1106391,0
2015-04-22,31.86,33.05,31.78,32.21,1335120,0
2015-04-23,32.26,34.42,32,34.09,1175000,0
2015-04-24,34.2,34.61,33.91,34.19,540358,0
2015-04-27,34.41,34.67,33.7,34.02,484100,0
2015-04-28,33.95,34.005,33.09,33.33,402278,0
2015-04-29,33.1,33.34,32.74,33.14,303000,0
2015-04-30,32.97,33.11,32.2,32.42,418500,0
2015-05-01,32.63,32.8,32.11,32.39,240100,0
2015-05-04,32.59,33.13,32.52,32.63,247300,0
2015-05-05,32.7,33,32.11,32.46,393800,0
2015-05-06,32.51,32.814,32.24,32.59,195488,0
2015-05-07,32.4,32.95,32.28,32.8,429494,0
2015-05-08,33.05,33.36,32.42,32.47,344700,0
2015-05-11,32.35,32.7,31.95,32.15,339800,0
2015-05-12,31.92,32.42,31.84,32.35,358166,0
2015-05-13,32.37,32.74,32,32.14,235100,0
2015-05-14,32.15,32.58,31.98,32.35,196800,0
2015-05-15,32.46,32.49,32.07,32.32,153232,0
2015-05-18,32.34,32.5,32.13,32.495,178018,0
2015-05-19,32.3,32.74,32.28,32.48,162941,0
2015-05-20,32.67,32.7,32.22,32.37,149600,0
2015-05-21,32.37,32.42,31.8,32.19,306500,0
2015-05-22,32.1,32.37,31.94,32.13,157400,0
2015-05-26,31.9,32.29,31.81,32.01,277178,0
2015-05-27,31.99,32.24,31.66,31.9,338600,0
2015-05-28,31.94,32.32,31.806,32.23,155882,0
2015-05-29,32.11,32.27,31.61,31.95,177700,0
2015-06-01,32,32.419,31.86,32.34,189727,0
2015-06-02,32.19,32.93,32.06,32.59,154201,0
2015-06-03,32.6,32.9,32.5,32.66,262800,0
2015-06-04,32.63,32.79,32.28,32.42,149300,0
2015-06-05,32.46,32.46,32.04,32.38,202400,0
2015-06-08,32.3,32.4,32.03,32.17,144700,0
2015-06-09,32.13,32.59,32.03,32.3,226955,0
2015-06-10,32.21,32.62,32.12,32.44,231523,0
2015-06-11,32.53,32.76,32.34,32.39,113407,0
2015-06-12,32.3,32.69,32.28,32.49,122100,0
2015-06-15,32.42,32.59,31.87,32.42,157200,0
2015-06-16,32.42,33.02,32.36,32.96,236800,0
2015-06-17,33,33.2,32.85,33.13,184000,0
2015-06-18,33.1,33.83,33.09,33.49,249700,0
2015-06-19,33.51,33.51,33.11,33.11,242200,0
2015-06-22,33.38,33.44,33.01,33.16,221800,0
2015-06-23,33,33.27,32.77,33.25,279517,0
2015-06-24,33.16,33.46,32.9,33.17,183200,0
2015-06-25,33.26,33.48,32.76,32.95,162600,0
2015-06-26,33.04,33.45,33,33.31,898300,0
2015-06-29,32.99,33.27,32.03,32.07,278800,0
2015-06-30,32.28,32.4,31.71,31.88,241150,0
2015-07-01,32.11,32.26,31.5,31.61,216700,0
2015-07-02,31.61,32.39,31.61,32.29,277900,0
2015-07-06,32,32.22,31.5,31.68,206900,0
2015-07-07,31.5,31.76,30.78,31.41,372000,0
2015-07-08,31.36,31.58,31.03,31.4,264400,0
2015-07-09,31.81,32.36,31.45,31.53,375200,0
2015-07-10,31.93,32.03,31.52,31.89,103300,0
2015-07-13,32.28,32.64,32.13,32.52,191800,0
2015-07-14,32.28,32.89,32.274,32.41,227359,0
2015-07-15,32.59,32.59,31.68,31.79,135629,0
2015-07-16,31.81,32.3,31.61,31.94,242000,0
2015-07-17,32.05,32.26,31.86,32.16,269100,0
2015-07-20,32.07,32.2,31.4,31.42,192900,0
2015-07-21,31.54,31.74,30.83,31.42,346100,0
2015-07-22,32.24,32.53,30.17,31.14,563700,0
2015-07-23,31.08,31.68,30.8,31.62,364700,0
2015-07-24,31.82,31.82,30.92,31.16,232200,0
2015-07-27,31.22,31.31,30.59,30.8,200700,0
2015-07-28,30.72,30.79,30.1,30.51,559100,0
2015-07-29,30.65,31.33,30.63,31.07,250900,0
2015-07-30,31.11,31.25,30.94,31.09,254600,0
2015-07-31,31.13,31.18,30.7,30.79,184800,0
2015-08-03,30.55,30.69,30.18,30.45,313294,0
2015-08-04,30.51,30.8,30.3,30.37,185900,0
2015-08-05,30.5,30.75,30.13,30.43,215200,0
2015-08-06,30.4,30.48,29.92,30.01,287563,0
2015-08-07,29.99,30.26,29.92,29.96,224600,0
2015-08-10,30.16,30.5,30.07,30.34,202900,0
2015-08-11,30.08,30.38,29.93,30.16,211731,0
2015-08-12,29.93,30.71,29.9,30.66,257400,0
2015-08-13,30.74,31.62,30.72,31.3,436100,0
2015-08-14,31.16,31.52,30.5,31.47,298500,0
2015-08-17,31.28,31.49,30.93,31.28,218900,0
2015-08-18,31.27,31.32,30.85,31.21,213600,0
2015-08-19,31.14,31.14,30.6,30.82,251600,0
2015-08-20,30.37,30.56,29.88,29.91,257000,0
2015-08-21,29.47,30.37,29.37,30.02,376800,0
2015-08-24,28.56,30.152,28.15,28.34,600761,0
2015-08-25,29.17,29.27,27.87,27.91,471200,0
2015-08-26,28.41,28.46,27.55,27.81,546300,0
2015-08-27,28.1,28.86,28,28.48,434800,0
2015-08-28,28.24,29.48,28.24,29.29,312300,0
2015-08-31,29.29,29.72,29.14,29.3,256200,0
2015-09-01,28.77,29.17,28.76,28.81,406800,0
2015-09-02,28.89,29.55,28.83,29.55,311800,0
2015-09-03,29.59,29.76,29.4,29.67,249500,0
2015-09-04,29.28,29.94,29.2,29.6,264000,0
2015-09-08,29.88,30.63,29.82,30.5,287000,0
2015-09-09,30.49,30.82,30.08,30.13,316100,0
2015-09-10,30.13,30.32,29.66,29.71,391205,0
2015-09-11,29.63,30.22,29.59,30.05,220900,0
2015-09-14,30.13,30.38,29.83,29.89,221500,0
2015-09-15,29.89,30.33,29.8,30.32,308600,0
2015-09-16,30.47,30.53,30.11,30.27,273600,0
2015-09-17,30.5,32.16,30.5,31.34,740658,0
2015-09-18,30.35,30.92,29.62,30.33,918500,0
2015-09-21,30.61,30.87,29.89,29.93,309700,0
2015-09-22,29.7,29.74,28.97,29.2,201000,0
2015-09-23,29.19,29.45,29,29.24,380811,0
2015-09-24,29.1,29.33,28.98,29.29,256483,0
2015-09-25,29.77,30,28.99,29.16,252900,0
2015-09-28,28.95,29.2,28.64,28.64,271825,0
2015-09-29,28.6,28.93,28.5,28.57,226200,0
2015-09-30,28.84,29.24,28.7,29.14,268100,0
2015-10-01,29.07,29.25,28.97,29.21,279100,0
2015-10-02,28.79,29.29,28.27,29.26,401800,0
2015-10-05,29.41,30.29,29.38,29.96,424529,0
2015-10-06,30,30.31,29.83,30.12,276300,0
2015-10-07,30.11,31.48,30.01,31.17,586800,0
2015-10-08,31.06,31.36,30.89,31.24,250200,0
2015-10-09,31.56,32.13,31.06,31.4,299500,0
2015-10-12,31.4,31.4,31.02,31.3,180644,0
2015-10-13,31.38,31.84,31.07,31.18,292000,0
2015-10-14,31.12,31.51,30.43,30.48,210200,0
2015-10-15,30.59,30.79,29.72,30.35,394900,0
2015-10-16,30.32,30.53,29.98,30.33,300900,0
2015-10-19,30.64,31.1,30.35,30.73,375058,0
2015-10-20,30.76,31.46,30.69,31.24,814600,0
2015-10-21,31.24,31.5,29.01,29.15,948900,0
2015-10-22,29.14,29.8,28.99,29.76,500800,0
2015-10-23,29.75,29.91,29.39,29.82,361000,0
2015-10-26,29.78,30,29.65,29.91,240700,0
2015-10-27,29.86,29.9,29.42,29.64,270900,0
2015-10-28,29.75,30.9,29.6,30.89,282500,0
2015-10-29,30.82,30.94,30.15,30.19,241800,0
2015-10-30,30.19,30.38,29.95,30.01,177300,0
2015-11-02,30.03,31.36,30,31.27,238083,0
2015-11-03,31.27,31.38,30.9,30.95,248600,0
2015-11-04,30.9,31.8,30.69,31.59,259173,0
2015-11-05,31.55,31.55,30.96,31.42,231200,0
2015-11-06,31.28,31.54,30.91,31.45,153600,0
2015-11-09,31.44,32.13,31.02,31.84,429486,0
2015-11-10,31.47,31.87,30.88,31.59,231600,0
2015-11-11,31.74,32.13,31.54,31.95,244400,0
2015-11-12,31.74,31.85,31.26,31.4,277200,0
2015-11-13,31.42,31.59,30.79,30.79,147600,0
2015-11-16,30.92,31.12,30.44,31.01,210400,0
2015-11-17,31.11,31.48,30.9,31.11,147500,0
2015-11-18,31.09,31.77,31,31.74,126800,0
2015-11-19,31.69,31.99,31.5,31.9,133400,0
2015-11-20,32,32.54,31.72,32.5,199300,0
2015-11-23,32.48,32.59,32.08,32.17,156700,0
2015-11-24,31.92,32.82,31.78,32.64,262200,0
2015-11-25,32.77,32.99,32.31,32.91,262700,0
2015-11-27,32.98,33.35,32.76,33.07,114200,0
2015-11-30,33.05,33.44,32.98,33.09,197200,0
2015-12-01,33.3,33.3,32.84,33.18,294540,0
2015-12-02,33.39,33.74,33.06,33.34,256495,0
2015-12-03,33.33,33.52,32.48,32.58,235121,0
2015-12-04,32.59,33.64,32.48,33.35,401400,0
2015-12-07,33.3,33.48,32.55,32.84,383900,0
2015-12-08,32.27,33.3,32.1,33.2,226283,0
2015-12-09,32.87,33.59,32.78,33.24,296100,0
2015-12-10,33.18,34.13,33.04,34.11,460800,0
2015-12-11,33.85,34.25,33.5,34.03,422700,0
2015-12-14,33.99,34.19,33.57,34.1,319066,0
2015-12-15,34.32,34.78,34.12,34.58,345100,0
2015-12-16,34.66,36.4,34.62,36.29,740600,0
2015-12-17,36.22,37.71,36.19,36.95,1022800,0
2015-12-18,36.87,36.9,35.47,35.73,1217200,0
2015-12-21,36,36.43,35.56,36.02,717200,0
2015-12-22,36.15,36.401,35.82,36.21,522014,0
2015-12-23,36.36,36.67,36.08,36.49,433900,0
2015-12-24,36.36,36.37,35.78,36.09,145543,0
2015-12-28,36.01,36.45,35.81,35.99,282274,0
2015-12-29,36.45,36.73,35.87,36.35,278668,0
2015-12-30,36.35,36.65,36.008,36.04,130102,0
2015-12-31,35.91,36,35.39,35.4,147240,0
2016-01-04,34.34,34.55,33.53,34.1,578721,0
2016-01-05,34.12,34.28,33.35,33.63,318390,0
2016-01-06,33.81,33.99,32.84,32.96,425072,0
2016-01-07,32.38,32.94,32.18,32.4,332198,0
2016-01-08,32.56,32.5699,31.85,31.94,306354,0
2016-01-11,32.1,32.25,31.39,31.69,237793,0
2016-01-12,31.95,32.19,31.36,31.67,296149,0
2016-01-13,31.58,31.8799,30.21,30.42,346662,0
2016-01-14,30.37,31.11,30,31.03,329940,0
2016-01-15,30.25,30.97,30.132,30.94,300932,0
2016-01-19,31.12,31.92,30.87,31.27,449100,0
2016-01-20,30.95,32.43,30.71,32.25,576816,0
2016-01-21,32.28,32.88,31.71,31.71,258120,0
2016-01-22,32.35,32.44,31.82,32.19,217257,0
2016-01-25,32.11,32.4799,31.94,32.13,167348,0
2016-01-26,32.21,33.81,32.16,33.27,368232,0
2016-01-27,33.02,33.19,32.545,32.75,257087,0
2016-01-28,32.99,33.3,32.845,32.99,218947,0
2016-01-29,33.11,34.06,33.11,33.93,369658,0
2016-02-01,33.73,33.98,33.32,33.68,162960,0
2016-02-02,33.23,33.39,32.56,32.74,172028,0
2016-02-03,33.13,33.17,31.95,32.43,475117,0
2016-02-04,34.86,35.4,33.48,34.41,769651,0
2016-02-05,34.49,34.57,33.48,33.7,267358,0
2016-02-08,33.25,33.96,33,33.65,318702,0
2016-02-09,33.31,34.41,33.23,34.2,380061,0
2016-02-10,34.88,34.99,32.79,33.09,648574,0
2016-02-11,30.5,30.87,28.02,28.39,1549255,0
2016-02-12,28.61,29.75,28.4001,29.7,577174,0
2016-02-16,29.98,30.88,29.81,30.72,216683,0
2016-02-17,30.86,31.3175,30.12,30.15,340365,0
2016-02-18,30.12,30.48,29.555,30.19,250268,0
2016-02-19,30.11,30.77,29.805,30.48,347182,0
2016-02-22,30.89,31.44,30.5201,31.2,399061,0
2016-02-23,31.18,31.4,29.5,30.29,401601,0
2016-02-24,30.09,30.725,29.5,30.53,157439,0
2016-02-25,30.68,31.265,30.68,31.24,200574,0
2016-02-26,31.45,31.78,31.04,31.19,160763,0
2016-02-29,31.2,31.84,31.18,31.34,248869,0
2016-03-01,31.52,31.96,31.33,31.7,168788,0
2016-03-02,31.52,31.87,31.34,31.77,150970,0
2016-03-03,31.61,32.15,31.61,32.01,195177,0
2016-03-04,32.07,32.8,32,32.74,371046,0
2016-03-07,32.67,33.08,32.42,32.84,185119,0
2016-03-08,32.41,33.34,32.103,32.12,160246,0
2016-03-09,31.99,32.65,31.41,32.31,169519,0
2016-03-10,32.2,32.72,31.59,31.87,150475,0
2016-03-11,32.29,33.22,32.188,33.14,141998,0
2016-03-14,33.1,33.89,32.91,33.74,371670,0
2016-03-15,33.56,33.94,33.295,33.43,216525,0
2016-03-16,33.44,34.32,33.2,34.1,206911,0
2016-03-17,34.22,36,34.22,35.44,427867,0
2016-03-18,34.99,34.99,33.6,34.66,521374,0
2016-03-21,34.86,35.04,34.34,34.42,225418,0
2016-03-22,34.34,34.95,33.4,34.94,170798,0
2016-03-23,34.91,35.01,34.3,34.43,252987,0
2016-03-24,34.18,34.18,33.84,34,183657,0
2016-03-28,34.22,34.37,33.73,33.77,124041,0
2016-03-29,33.39,34.99,33.2,34.78,222330,0
2016-03-30,35.13,35.51,35.03,35.27,234372,0
2016-03-31,35.4,35.55,35.16,35.3,214282,0
2016-04-01,35.02,35.66,34.97,35.4,242685,0
2016-04-04,35.46,35.46,34.29,34.59,287214,0
2016-04-05,34.15,35.19,34.15,34.78,192165,0
2016-04-06,34.78,35.41,34.49,35.29,274124,0
2016-04-07,34.98,35.29,34.51,34.55,198413,0
2016-04-08,34.76,34.99,34.55,34.71,164769,0
2016-04-11,34.87,35.2642,34.665,34.77,140434,0
2016-04-12,34.62,35.245,34.44,35.06,132355,0
2016-04-13,35.29,35.81,35.1601,35.64,208776,0
2016-04-14,35.66,35.78,35.39,35.47,126321,0
2016-04-15,35.27,35.49,34.96,35.41,115073,0
2016-04-18,35.24,35.81,35.09,35.47,195824,0
2016-04-19,35.5,35.7,35.2901,35.37,147108,0
2016-04-20,35.51,36,34.85,35.09,182347,0
2016-04-21,34.79,35.6899,34.23,35.3,230450,0
2016-04-22,35.45,35.75,35.27,35.41,243518,0
2016-04-25,35.21,35.44,34.5,34.79,322496,0
2016-04-26,34.74,35.59,34.24,34.76,312405,0
2016-04-27,35.18,38.54,34.89,37.97,1678342,0
2016-04-28,37.63,37.7,36.67,36.85,652349,0
2016-04-29,36.64,37.7799,36.58,37.385,329225,0
2016-05-02,37.69,38.56,37.22,37.75,472515,0
2016-05-03,37.58,37.99,37.11,37.69,186540,0
2016-05-04,37.3,37.82,37,37.15,201041,0
2016-05-05,37.22,37.41,37.03,37.19,184728,0
2016-05-06,36.91,37.79,36.75,37.79,226755,0
2016-05-09,37.78,38.21,37.32,37.43,200491,0
2016-05-10,37.53,37.9897,37.33,37.94,257330,0
2016-05-11,37.9,38.51,37.6,37.62,227457,0
2016-05-12,37.78,38,37.32,37.89,251339,0
2016-05-13,37.98,38,37.625,37.91,223993,0
2016-05-16,37.91,37.98,37.4,37.65,208451,0
2016-05-17,37.68,37.98,37.18,37.37,292052,0
2016-05-18,37.33,38.02,37.1,37.59,168822,0
2016-05-19,37.5,37.63,36.99,37.15,202434,0
2016-05-20,37.42,37.88,37.39,37.68,267075,0
2016-05-23,37.65,38.42,37.5611,38.03,260448,0
2016-05-24,38,38.84,37.928,38.56,441965,0
2016-05-25,38.8,38.94,38.25,38.36,255525,0
2016-05-26,38.54,39,38.09,38.23,205879,0
2016-05-27,38.35,38.49,38.15,38.46,247138,0
2016-05-31,38.47,38.78,38.25,38.5,392492,0
2016-06-01,38.5,38.8,38.165,38.47,451295,0
2016-06-02,38.07,38.67,37.98,38.47,213489,0
2016-06-03,38.25,38.48,38.08,38.22,217814,0
2016-06-06,38.2,38.42,37.903,38.28,248609,0
2016-06-07,38.16,38.48,38.1,38.37,302374,0
2016-06-08,38.44,38.49,38.26,38.3,292560,0
2016-06-09,38.19,38.37,37.922,38.1,178192,0
2016-06-10,37.88,38.05,37.52,37.62,218222,0
2016-06-13,37.16,37.71,37.07,37.16,225675,0
2016-06-14,37.13,37.43,36.885,37,263605,0
2016-06-15,37.18,37.5,37.02,37.12,261622,0
2016-06-16,36.96,36.96,36.4,36.75,345753,0
2016-06-17,36.88,37.25,36.81,36.94,378984,0
2016-06-20,37.37,37.475,36.7,36.72,242847,0
2016-06-21,36.9,37.03,36.4,36.65,262722,0
2016-06-22,36.64,36.87,36.11,36.16,303553,0
2016-06-23,36.58,36.87,36.32,36.36,244782,0
2016-06-24,35.25,35.76,35.1301,35.55,414734,0
2016-06-27,35.22,35.43,33.9,33.95,696990,0
2016-06-28,34.21,34.69,34.145,34.34,255114,0
2016-06-29,34.81,34.965,34.46,34.64,186927,0
2016-06-30,34.57,35.09,34.43,35.08,211271,0
2016-07-01,34.99,35.25,34.525,34.79,150540,0
2016-07-05,34.71,34.81,34.46,34.48,194206,0
2016-07-06,34.39,34.71,34.27,34.53,175520,0
2016-07-07,34.64,34.97,34.465,34.9,195450,0
2016-07-08,35.16,35.48,35.1,35.39,214461,0
2016-07-11,35.5,35.82,35.4,35.63,117011,0
2016-07-12,35.91,36.3764,35.78,36.02,165463,0
2016-07-13,35.96,36.27,35.8,36.02,191413,0
2016-07-14,36.14,36.28,35.81,35.87,117993,0
2016-07-15,36.07,36.3,35.8,36.3,197545,0
2016-07-18,36.4,36.78,36.28,36.63,265321,0
2016-07-19,36.56,36.9,36.4233,36.68,223080,0
2016-07-20,36.9,37.195,36.46,36.76,205832,0
2016-07-21,36.77,36.95,36.4,36.5,345295,0
2016-07-22,36.34,36.95,36.17,36.71,206366,0
2016-07-25,36.79,36.97,36.52,36.72,211906,0
2016-07-26,36.72,37.07,36.655,36.89,257313,0
2016-07-27,36.95,38.38,36.5,38.36,586986,0
2016-07-28,38.13,38.4,37.285,37.59,320341,0
2016-07-29,37.69,37.98,37.57,37.92,291031,0
2016-08-01,38.06,38.365,37.88,38.14,228944,0
2016-08-02,38.24,38.35,37.96,37.96,265366,0
2016-08-03,37.92,38.28,37.82,38.08,177097,0
2016-08-04,38.08,38.71,38.08,38.39,203850,0
2016-08-05,38.42,39.77,38.42,39.66,338308,0
2016-08-08,39.5,40.17,39.43,40.05,379231,0
2016-08-09,40,40.38,39.82,40.23,236359,0
2016-08-10,40.38,40.38,39.96,40.08,171962,0
2016-08-11,40.1,40.4754,40,40.21,157535,0
2016-08-12,40.06,40.37,39.95,40.27,101599,0
2016-08-15,40.49,40.93,40.27,40.65,237552,0
2016-08-16,40.71,40.87,40.46,40.46,302286,0
2016-08-17,40.39,40.4,39.78,39.96,266265,0
2016-08-18,39.92,40.29,39.7666,40.1,150650,0
2016-08-19,39.96,40.3,39.7,40.18,273315,0
2016-08-22,40,40.605,40,40.5,322777,0
2016-08-23,40.5,40.555,40.27,40.36,236948,0
2016-08-24,40.4,40.85,40.25,40.59,378665,0
2016-08-25,40.55,40.65,40.31,40.44,317734,0
2016-08-26,40.48,40.866,40.13,40.42,279283,0
2016-08-29,40.36,40.42,40.015,40.04,180505,0
2016-08-30,40.05,40.48,40.05,40.19,156138,0
2016-08-31,40.31,40.3735,39.58,39.86,211080,0
2016-09-01,40.23,40.23,39.38,39.61,201080,0
2016-09-02,39.58,40.08,39.43,39.8,190343,0
2016-09-06,39.75,39.95,39.66,39.88,175812,0
2016-09-07,39.69,40.39,39.69,40.31,350686,0
2016-09-08,40.08,40.38,39.96,40.18,280651,0
2016-09-09,39.82,40,39.08,39.09,287687,0
2016-09-12,38.85,39.62,38.19,39.45,191288,0
2016-09-13,39.18,39.52,39,39.31,184403,0
2016-09-14,39.47,39.73,39.2,39.31,119027,0
2016-09-15,39.59,40.89,39.59,40.81,363038,0
2016-09-16,40.79,40.88,40.1,40.15,333277,0
2016-09-19,40.22,40.78,40.22,40.62,170451,0
2016-09-20,40.84,41.51,40.69,41.41,320290,0
2016-09-21,42.41,43.28,41.6,43.165,587211,0
2016-09-22,43.63,44.2,42.82,43.23,374683,0
2016-09-23,44.28,44.28,42.64,42.67,182731,0
2016-09-26,43.57,43.57,42.36,42.63,127801,0
2016-09-27,42.5,43.54,42.5,43.5,253361,0
2016-09-28,43.62,44.05,43.28,44.04,286827,0
2016-09-29,43.8,44.67,43.7,43.84,307572,0
2016-09-30,44.12,44.19,43.68,43.98,173606,0
2016-10-03,43.74,43.96,43.235,43.47,185854,0
2016-10-04,43.74,43.79,42.92,43.09,141638,0
2016-10-05,43.12,43.55,43.0651,43.47,157873,0
2016-10-06,43.34,43.67,42.75,43.66,151218,0
2016-10-07,45.01,45.01,42.91,43.1,99239,0
2016-10-10,43.41,43.88,43,43.59,85505,0
2016-10-11,43.69,43.69,42.46,42.83,130159,0
2016-10-12,42.97,43.14,42.7208,42.95,67880,0
2016-10-13,42.61,42.78,42.061,42.39,131400,0
2016-10-14,42.68,43.5,42.51,43.33,267422,0
2016-10-17,43.75,45.1033,43.65,44.8,438815,0
2016-10-18,45.83,46.5,43.71,44.91,445030,0
2016-10-19,44.91,46.14,44.625,45.92,229207,0
2016-10-20,45.8,46.15,45.48,45.69,277604,0
2016-10-21,45.38,45.38,44.44,44.64,332908,0
2016-10-24,45.09,45.48,44.46,44.52,193258,0
2016-10-25,44.8,44.8,43.85,43.94,266991,0
2016-10-26,47.8,50.84,47.1,48.93,1833839,0
2016-10-27,49.04,49.62,48.34,49.46,526773,0
2016-10-28,49.4,50.81,49.06,49.57,513703,0
2016-10-31,49.59,50.78,49.19,50.7,466547,0
2016-11-01,50.84,50.84,48.84,49.51,523807,0
2016-11-02,49.67,50.572,48.84,49.4,408706,0
2016-11-03,49.28,49.43,48.46,48.86,330374,0
2016-11-04,48.85,51.15,48.85,50.06,570040,0
2016-11-07,51.19,51.54,50.51,51,349243,0
2016-11-08,50.95,51.26,50.62,50.93,211254,0
2016-11-09,49.83,52.16,49.493,51.7,464956,0
2016-11-10,54.02,54.02,51.32,52.12,420983,0
2016-11-11,52.66,53.73,52.345,53.3,443391,0
2016-11-14,53.38,53.9,51.83,52.02,404541,0
2016-11-15,52,52.6,51.8,52.54,235714,0
2016-11-16,52.7,53.65,52.46,53.42,238480,0
2016-11-17,55.02,55.17,54.1,54.8,304919,0
2016-11-18,55,55.7576,54.8,55.04,314703,0
2016-11-21,55.1,55.49,53.81,54.09,369460,0
2016-11-22,54.41,55.48,54.36,54.95,309382,0
2016-11-23,54.68,55.13,54.3,54.78,195809,0
2016-11-25,54.83,55.68,54.43,55.14,149335,0
2016-11-28,55.27,56.16,55.1,55.79,579913,0
2016-11-29,55.99,58.17,55.81,57.69,751780,0
2016-11-30,57.73,57.97,56.81,57,419436,0
2016-12-01,57.22,57.93,55.9,56.41,470987,0
2016-12-02,56.13,57.2,55.8,55.89,499094,0
2016-12-05,56.52,58.28,56.52,57.94,440640,0
2016-12-06,58.14,58.92,57.79,58.75,430759,0
2016-12-07,59.05,59.35,58.35,59.27,275569,0
2016-12-08,59.15,59.89,58.885,59.66,311491,0
2016-12-09,59.44,59.7,58.51,58.55,377444,0
2016-12-12,59.99,59.99,58,59.4,426884,0
2016-12-13,59.4,60.86,59.4,60.17,626422,0
2016-12-14,60.2,60.56,58.78,58.97,338644,0
2016-12-15,59.31,59.6,58.01,58.21,543309,0
2016-12-16,58.4,58.65,56.96,57.01,467043,0
2016-12-19,56.81,57.74,56.73,57.58,372674,0
2016-12-20,56.98,59.2,56.98,59.2,313900,0
2016-12-21,59.24,59.69,58.57,59.22,348607,0
2016-12-22,59.39,60.85,58.74,59.07,672282,0
2016-12-23,58.89,59.2,58.2302,58.63,208954,0
2016-12-27,58.91,59.43,58.6818,59.21,198925,0
2016-12-28,59.9,60.02,58.18,58.36,270409,0
2016-12-29,58.26,58.72,58,58.48,334848,0
2016-12-30,58.55,58.8531,58.08,58.45,208657,0
2017-01-03,59.22,59.85,57.34,57.58,477504,0
2017-01-04,57.58,59.47,57.58,59.22,377930,0
2017-01-05,59.28,59.56,57.89,58.3,466864,0
2017-01-06,58.52,59.4,58.28,58.73,258269,0
2017-01-09,58.63,58.78,57.65,57.69,267833,0
2017-01-10,57.99,59.13,57.5,59.04,772328,0
2017-01-11,59.25,59.35,57.93,58.33,329007,0
2017-01-12,58.36,58.43,57.36,58.34,319486,0
2017-01-13,58.37,59.77,58.37,59.22,192850,0
2017-01-17,59,59.67,58.34,58.46,397141,0
2017-01-18,58.56,61,58.48,59.57,694158,0
2017-01-19,59.71,60.45,57.891,59.4,542723,0
2017-01-20,59.65,60.78,59.5945,60.5,377144,0
2017-01-23,60.64,60.685,59.63,59.8,352050,0
2017-01-24,59.97,62.06,59.87,61.71,461879,0
2017-01-25,62.66,62.99,61.27,62.22,404220,0
2017-01-26,62.59,63.165,62.26,63.08,352315,0
2017-01-27,63,63.1,61.1,62.18,376759,0
2017-01-30,61.88,61.88,60.4001,60.95,512153,0
2017-01-31,60.46,60.82,60.25,60.56,340351,0
2017-02-01,60.8,61.535,60.77,61.27,286840,0
2017-02-02,61.62,62.11,61.08,61.24,400131,0
2017-02-03,61.36,62.9,61.02,62.74,462071,0
2017-02-06,62.85,62.914,61.84,62.15,359362,0
2017-02-07,62.56,63.99,61.83,61.89,761119,0
2017-02-08,62.22,62.53,60.44,61.24,692534,0
2017-02-09,54.5,55.12,52.12,53.32,5847606,0
2017-02-10,53.42,56.75,53.42,54.31,2085297,0
2017-02-13,54.77,54.79,54.057,54.6,678185,0
2017-02-14,54.38,55.39,54.38,54.87,360857,0
2017-02-15,54.78,56.21,54.72,55.82,470752,0
2017-02-16,56.04,56.64,55.29,55.56,350689,0
2017-02-17,55.55,55.81,55.11,55.58,399673,0
2017-02-21,55.75,57.19,55.75,57.06,456462,0
2017-02-22,57.08,57.91,57.06,57.74,434926,0
2017-02-23,57.89,57.89,56.62,57.13,386673,0
2017-02-24,56.51,57.57,56,57.56,381990,0
2017-02-27,57.27,58.41,57,58.4,374381,0
2017-02-28,58.2,58.27,56.98,57.08,528915,0
2017-03-01,57.52,58.7,57.32,58.08,417383,0
2017-03-02,57.7,58.07,57.05,57.12,382276,0
2017-03-03,57.2,57.54,56.59,57.32,339625,0
2017-03-06,56.79,56.95,56.16,56.69,322490,0
2017-03-07,56.27,56.5775,55.82,55.92,409800,0
2017-03-08,56.03,56.93,55.96,56.62,295972,0
2017-03-09,56.83,56.83,56.22,56.34,163802,0
2017-03-10,56.48,57.395,56.12,57.33,226880,0
2017-03-13,57.35,57.4,56.5401,56.61,342990,0
2017-03-14,56.22,57.36,56.1405,56.83,260137,0
2017-03-15,57.11,58.49,56.89,58.29,620492,0
2017-03-16,58.32,59.24,58.14,58.67,641419,0
2017-03-17,58.7,59.54,58.5412,59.46,718378,0
2017-03-20,59.67,60.365,59.17,60.23,420862,0
2017-03-21,60.27,60.81,59.02,59.15,661329,0
2017-03-22,59.15,60.23,58.705,60.23,356158,0
2017-03-23,60.17,61.4,60,61.31,357815,0
2017-03-24,61.5,62.54,61.5,62.49,592517,0
2017-03-27,61.99,63.07,60.67,62.81,461639,0
2017-03-28,62.73,64.66,62.66,64.43,480674,0
2017-03-29,64.25,65.12,63.955,64.94,423389,0
2017-03-30,65,65.82,65,65.63,279580,0
2017-03-31,65.29,66.24,65.05,66.13,349087,0
2017-04-03,66.11,66.39,65.06,65.44,398270,0
2017-04-04,65.28,66.29,65.28,65.91,407596,0
2017-04-05,66,66.89,65.56,65.69,353351,0
2017-04-06,65.6,66.79,65.33,66.48,399742,0
2017-04-07,66.15,66.9,66.02,66.45,471666,0
2017-04-10,66.49,67.095,65.75,66.11,289533,0
2017-04-11,65.93,67.3,65.5,67.25,412890,0
2017-04-12,67.24,67.25,65.18,65.37,364476,0
2017-04-13,65.2,65.82,65,65.13,374671,0
2017-04-17,65.61,66.2,65.19,66.18,319077,0
2017-04-18,66.16,66.28,65.5,65.85,388400,0
2017-04-19,65.96,67.85,65.91,67.24,695127,0
2017-04-20,67.32,68.3,66.98,67.44,515159,0
2017-04-21,67.31,68.39,66.9,67.61,462701,0
2017-04-24,68.68,69.2799,68,69.26,590191,0
2017-04-25,69.52,70.34,68.645,69.14,975822,0
2017-04-26,74.88,82.44,74,80.02,3673458,0
2017-04-27,80.08,81.38,78.11,79.89,1199525,0
2017-04-28,79.95,79.99,78.98,79.74,1016320,0
2017-05-01,79.89,83.48,79.61,83.26,1161018,0
2017-05-02,84.18,84.77,82.95,83.66,769777,0
2017-05-03,83.75,85.12,83.33,85.09,501105,0
2017-05-04,85.66,85.95,84.32,84.72,427279,0
2017-05-05,85.26,86.45,84.97,85.9,587676,0
2017-05-08,87.99,87.99,85.1,85.345,629514,0
2017-05-09,85.42,86.71,85.15,86.58,422470,0
2017-05-10,86.58,88.77,86.45,88.7,617099,0
2017-05-11,88.77,89.5411,87.02,89.47,435848,0
2017-05-12,89.4,90.4899,88.96,89.99,518564,0
2017-05-15,90.5,92.94,90.4,92.37,584577,0
2017-05-16,93.05,93.83,90.35,93.51,957771,0
2017-05-17,92.25,92.86,90.08,90.14,744083,0
2017-05-18,89.03,92.92,87.14,91.7,798917,0
2017-05-19,92.26,94.24,92.26,93.22,612846,0
2017-05-22,94.47,96.23,94.01,96.02,562849,0
2017-05-23,96.56,97.68,95.23,97,593013,0
2017-05-24,97.26,97.8,94.12,94.35,804421,0
2017-05-25,94.98,95.4936,93.3,94.77,759197,0
2017-05-26,94.69,97.68,94.09,97.14,614611,0
2017-05-30,96.86,99.98,96.07,99.82,848365,0
2017-05-31,98.28,98.91,92.27,92.72,1454753,0
2017-06-01,92.58,95.22,92.4,95.13,945203,0
2017-06-02,95.29,97.58,94.43,97.46,696223,0
2017-06-05,97.55,98.06,96.27,97.2,658732,0
2017-06-06,96.75,98.87,96.31,96.86,554048,0
2017-06-07,96.86,99.31,96.08,99.23,686385,0
2017-06-08,98.98,100.48,97.8201,99.93,633678,0
2017-06-09,100.42,100.95,93.13,95.99,1135671,0
2017-06-12,95.99,98.76,91.51,98.65,1133827,0
2017-06-13,99.43,101.537,98.5,100.28,802033,0
2017-06-14,100.34,104.61,100.13,101.99,1283545,0
2017-06-15,100.2,101.05,97.18,97.97,1656461,0
2017-06-16,98.68,98.86,95.77,96.3,1599046,0
2017-06-19,96.96,99.27,96.61,98.78,883393,0
2017-06-20,99,99.98,97.3223,97.73,604793,0
2017-06-21,98.4,102.32,97.7744,101.08,780198,0
2017-06-22,100.99,101.65,99,100.43,529273,0
2017-06-23,100.39,102.7,100.27,101.2,696346,0
2017-06-26,101.95,102.87,99.43,100.98,392343,0
2017-06-27,100.36,100.46,90.08,90.65,1906333,0
2017-06-28,91.03,93.63,88.43,92.47,1359556,0
2017-06-29,92.74,92.78,86.3401,86.78,1299858,0
2017-06-30,86.22,86.85,84.09,84.14,1125564,0
2017-07-03,83.3,84.76,81.06,83.54,886425,0
2017-07-05,83.04,84.3,81.54,82.18,1140542,0
2017-07-06,80.78,81.42,79.4,80.54,1400870,0
2017-07-07,80.3,84.5,80.23,83.65,989085,0
2017-07-10,83.96,85,82.676,84.47,776546,0
2017-07-11,84.3,85.38,82.2859,83.24,812532,0
2017-07-12,84.12,85.25,83.37,85.02,813318,0
2017-07-13,85.65,85.65,83.05,84.54,527436,0
2017-07-14,84.75,84.96,83.59,83.99,424085,0
2017-07-17,84.03,85.66,83.58,84.9,556927,0
2017-07-18,84.92,85.12,83.92,84.75,554035,0
2017-07-19,85.01,87.4699,85.01,86.77,559392,0
2017-07-20,87.29,87.688,84.64,85,521076,0
2017-07-21,85.02,88.92,85.02,88.47,919286,0
2017-07-24,89.49,92.31,88.52,90.38,1738693,0
2017-07-25,90.7,90.7,87.101,87.9,2344258,0
2017-07-26,101.245,109.4,95.75,106.49,7496118,0
2017-07-27,106.71,108.92,102.124,105.24,2344886,0
2017-07-28,104,107.854,103.52,107.25,1137728,0
2017-07-31,107.53,109.78,104.22,105.51,1012751,0
2017-08-01,106.05,107.25,104.581,106.58,718682,0
2017-08-02,107.82,107.82,102.271,103.86,914430,0
2017-08-03,103.88,105.46,101.98,102.26,533926,0
2017-08-04,102.6,103.284,101.28,102.78,551550,0
2017-08-07,103.89,107.081,103,105.17,904866,0
2017-08-08,106.38,106.84,104.5,105.29,693784,0
2017-08-09,104.84,105.34,103.33,104.61,461668,0
2017-08-10,103.85,104.59,100.61,100.88,555039,0
2017-08-11,101.08,103.27,101.01,102.23,469774,0
2017-08-14,103.57,105.36,102.202,104.85,629933,0
2017-08-15,105.4,105.4,102.51,103.28,386449,0
2017-08-16,104.08,104.08,101.23,102.37,388920,0
2017-08-17,101.79,102.64,98.72,98.82,510283,0
2017-08-18,98.62,99.05,96.19,97.28,1069585,0
2017-08-21,97.14,97.67,93.95,94.1,726224,0
2017-08-22,94.16,94.91,92.49,92.72,731872,0
2017-08-23,92.36,93.25,91.27,92.525,638540,0
2017-08-24,92.89,93.425,90.16,90.69,659839,0
2017-08-25,91,91.8699,90.11,90.7,526984,0
2017-08-28,91,92.5,90.46,91.86,569747,0
2017-08-29,90.99,93.48,90.98,92.63,519666,0
2017-08-30,93.08,94.32,92.911,93.92,335489,0
2017-08-31,94.59,95.5,93.05,95.42,527968,0
2017-09-01,95.75,96.99,95.4,96.7,472706,0
2017-09-05,96.78,97.01,94.891,96.04,486857,0
2017-09-06,95.41,96.8306,93.38,94.88,557609,0
2017-09-07,94.7,96.58,94.11,96.55,514268,0
2017-09-08,96,97.075,95.06,95.16,458635,0
2017-09-11,95.88,97.99,95.88,96.78,427212,0
2017-09-12,95.89,100.96,95.89,100.87,740161,0
2017-09-13,100.25,100.5,84.7,85.08,6529622,0
2017-09-14,86.48,87.49,80.12,81.85,3573398,0
2017-09-15,82.93,83.59,79.19,79.81,2627991,0
2017-09-18,80.12,82.21,79,81.2,1375867,0
2017-09-19,82,83.48,81.8271,82.69,906822,0
2017-09-20,82.45,83.2089,79.1274,79.99,1081271,0
2017-09-21,80.02,81.2,79.1516,79.94,725203,0
2017-09-22,79.98,80.4931,74.86,76.14,1721489,0
2017-09-25,74.58,75.29,72.63,73.76,1257760,0
2017-09-26,73.86,78.07,73.59,77.1,1131898,0
2017-09-27,77.28,80.0899,77.28,79.46,843421,0
2017-09-28,79.4,81.4,76.5,76.67,1240497,0
2017-09-29,77,78,76.48,77.06,740585,0
2017-10-02,77,79.399,77,79.21,673828,0
2017-10-03,79.5,80.28,78.52,79.61,524772,0
2017-10-04,79.84,80.1,77.84,78.29,497292,0
2017-10-05,78.44,78.82,75.16,75.34,748280,0
2017-10-06,75,76.33,75,75.62,892277,0
2017-10-09,75.62,77.68,75.62,77.22,650767,0
2017-10-10,77,77.88,76.41,77.52,526091,0
2017-10-11,77.79,78.016,75.45,77.07,699696,0
2017-10-12,77.16,79.6,76.8,78.97,812986,0
2017-10-13,78.62,78.73,76.14,76.62,786475,0
2017-10-16,77,77.95,75.42,75.51,644356,0
2017-10-17,75.29,76.609,74.26,76.43,1347871,0
2017-10-18,77.02,78.41,76.16,76.83,799244,0
2017-10-19,76.17,76.55,74.54,75.9,610176,0
2017-10-20,76.53,77.29,75.41,76.25,789962,0
2017-10-23,77,77,74.05,74.83,1172811,0
2017-10-24,75.01,76.35,73.63,75.26,2266857,0
2017-10-25,80.22,81.9317,64.79,65.11,8229953,0
2017-10-26,65.72,65.84,63,63.375,2540654,0
2017-10-27,65,67.66,64.52,66.67,1954336,0
2017-10-30,66.2,66.98,62.96,64.65,1414094,0
2017-10-31,64.65,68,64.5,67.19,1418056,0
2017-11-01,67.06,67.808,66.2,66.67,838039,0
2017-11-02,66.31,67.68,66.21,66.85,1055151,0
2017-11-03,67.1,68.42,66.4,67.4,1122703,0
2017-11-06,67.55,68.91,67.44,68.55,715478,0
2017-11-07,68.6,69,66.97,67,1042186,0
2017-11-08,66.6,68.82,66.39,68.45,681594,0
2017-11-09,67.64,68.65,67.05,67.79,540492,0
2017-11-10,67.79,69.26,67.7404,68.8,490511,0
