Date,Open,High,Low,Close,Volume,OpenInt
2007-05-31,18,18,18,18,0,0
2007-06-01,17.5,18,16.9,17.73,1384750,0
2007-06-04,17.5,17.94,17.5,17.55,88513,0
2007-06-05,17.56,17.7,17.5,17.59,107328,0
2007-06-06,17.5,17.59,16.25,17.47,179301,0
2007-06-07,17.67,17.67,16.69,17.21,100784,0
2007-06-08,17.23,17.55,17.2,17.25,82595,0
2007-06-11,17.22,17.45,17.13,17.24,140828,0
2007-06-12,17.24,17.24,17,17,150828,0
2007-06-13,17,17.5,17,17,180904,0
2007-06-14,17,17.09,16.66,17,227272,0
2007-06-15,16.51,17.8,16.51,17.58,125872,0
2007-06-18,17.17,17.21,16.96,16.97,49385,0
2007-06-19,16.96,17.2,16.9,16.99,32950,0
2007-06-20,16.94,17.03,16.64,17,32903,0
2007-06-21,16.63,16.95,16.63,16.95,9106,0
2007-06-22,16.62,16.95,16.61,16.64,32823,0
2007-06-25,16.44,16.95,15.75,16.02,95414,0
2007-06-26,16,16.3,15.5,15.71,97672,0
2007-06-27,15.51,15.87,15.51,15.77,14730,0
2007-06-28,15.59,15.95,15.59,15.82,51360,0
2007-06-29,15.54,16,15.54,16,20117,0
2007-07-02,16,17.11,15.99,16.5,53781,0
2007-07-03,16.32,16.32,15.88,16.09,127791,0
2007-07-05,15.93,16.43,15.91,16.18,132878,0
2007-07-06,15.65,16.15,15.63,15.91,13973,0
2007-07-09,16.23,16.23,15.9,15.98,47348,0
2007-07-10,15.75,16,15.68,16,9972,0
2007-07-11,16.29,17,15.77,15.77,175204,0
2007-07-12,16.11,16.95,15.2,15.34,111040,0
2007-07-13,15.5,15.5,14.48,14.73,177850,0
2007-07-16,15,15.25,14.25,14.76,67082,0
2007-07-17,15.12,15.12,14.47,14.51,184256,0
2007-07-18,14.26,14.83,14.2,14.2,107255,0
2007-07-19,14.28,14.52,14.2,14.26,47167,0
2007-07-20,14.4,14.47,14.02,14.3,55519,0
2007-07-23,14.5,14.5,14.3,14.5,24152,0
2007-07-24,14.35,14.86,14.03,14.5,40499,0
2007-07-25,14.5,14.89,14.41,14.46,19974,0
2007-07-26,14.79,14.8,14.15,14.24,30227,0
2007-07-27,14.6,14.62,13.5,13.85,59620,0
2007-07-30,15.19,15.19,14.24,14.95,22062,0
2007-07-31,15.13,15.13,14.08,14.19,79114,0
2007-08-01,14.35,14.35,13.5,13.65,43565,0
2007-08-02,13.89,14.25,13.38,13.49,131416,0
2007-08-03,13.38,14.59,13.33,13.58,40303,0
2007-08-06,13.78,13.85,13.12,13.51,308219,0
2007-08-07,13.07,14.38,13.05,13.26,102210,0
2007-08-08,13.05,13.91,12.98,13.17,48038,0
2007-08-09,12.97,12.97,11.78,12.1,49128,0
2007-08-10,11.81,13.46,11.81,12.93,132719,0
2007-08-13,13.26,13.26,12.51,13.25,19981,0
2007-08-14,13.25,13.37,12.84,13.09,24960,0
2007-08-15,13.06,13.06,12.46,12.75,6061,0
2007-08-16,12.66,12.83,11.51,12.83,17155,0
2007-08-17,12.84,13.18,12.44,13.18,18136,0
2007-08-20,11.5,13.33,11.5,13,13696,0
2007-08-21,12.15,13.3,12.15,12.55,14500,0
2007-08-22,12.25,13.45,12.25,13.37,21100,0
2007-08-23,13.37,13.37,12.49,13.25,13109,0
2007-08-24,13.25,13.38,12.87,13.29,8516,0
2007-08-27,13,13.4,13,13.4,11533,0
2007-08-28,13.44,13.8,12.4,12.77,35340,0
2007-08-29,12.84,13.1,12.42,13.1,11856,0
2007-08-30,13.34,13.81,12,13.07,27450,0
2007-08-31,13.81,13.81,13.22,13.44,24349,0
2007-09-04,13.57,13.95,13.57,13.85,13450,0
2007-09-05,13.79,13.93,12.75,13.15,17749,0
2007-09-06,12.89,13.14,12.38,13.03,35950,0
2007-09-07,13.4,13.49,12.35,13.49,22939,0
2007-09-10,13.03,13.59,12.77,12.99,17589,0
2007-09-11,13.38,13.38,12.78,13.02,11700,0
2007-09-12,13.54,13.54,13,13.14,6000,0
2007-09-13,13.8,13.81,12.98,13,4112,0
2007-09-14,12.88,13.28,12.86,13.12,7010,0
2007-09-17,13.09,13.09,12.89,12.92,65500,0
2007-09-18,12.88,12.9,12.76,12.86,43649,0
2007-09-19,12.88,13.68,12.88,12.99,21081,0
2007-09-20,12.95,13.75,12.55,12.99,13925,0
2007-09-21,13.02,13.16,12.07,13.11,25285,0
2007-09-24,13.74,14,12.41,12.7,30073,0
2007-09-25,12.6,13.75,12,12.9,41245,0
2007-09-26,12.9,13.11,12.01,12.76,24313,0
2007-09-27,12.48,12.67,11.77,11.95,78418,0
2007-09-28,12,12.3,11.2,11.2,599221,0
2007-10-01,11.3,13.99,11.3,13.07,155096,0
2007-10-02,13.1,13.88,12.74,13.48,89377,0
2007-10-03,13.46,13.71,13,13.26,46341,0
2007-10-04,13.33,13.91,13.12,13.5,25082,0
2007-10-05,13.63,14,13.36,13.5,51007,0
2007-10-08,13.54,13.54,12.97,13.44,20807,0
2007-10-09,13.5,13.54,12.88,13.43,19306,0
2007-10-10,13.34,13.48,13.15,13.43,33374,0
2007-10-11,13.45,13.73,13.07,13.46,22453,0
2007-10-12,13.29,13.79,13.27,13.42,63008,0
2007-10-15,13.41,13.51,12.88,13.02,21435,0
2007-10-16,13.01,13.4,12.66,13.08,19049,0
2007-10-17,13.21,13.38,12.5,13.13,16144,0
2007-10-18,13.12,13.34,12.8,13.05,15810,0
2007-10-19,13.03,13.05,12.37,12.53,16277,0
2007-10-22,12.27,13.23,12.21,12.97,24534,0
2007-10-23,13.07,13.47,12.8,13,21607,0
2007-10-24,12.86,13.31,12.27,13.01,22545,0
2007-10-25,13.11,13.33,12.78,13.06,23165,0
2007-10-26,13.26,13.48,12.51,13.48,10705,0
2007-10-29,13.4,13.45,13.04,13.44,21840,0
2007-10-30,13.35,13.4,13.01,13.07,9388,0
2007-10-31,13.09,13.49,12.71,13.38,24642,0
2007-11-01,13.21,13.21,12.64,13.02,32831,0
2007-11-02,12.57,13.34,12.57,13.02,15756,0
2007-11-05,12.52,13.47,12.52,13.33,15164,0
2007-11-06,12.97,13.5,12.44,13.24,31047,0
2007-11-07,12.87,13.25,12.86,13,18361,0
2007-11-08,13.1,13.79,12.2,13.79,23835,0
2007-11-09,13.58,13.58,13.02,13.42,17860,0
2007-11-12,13.39,13.59,12.97,13.4,25740,0
2007-11-13,13.4,13.61,13.19,13.48,38239,0
2007-11-14,13.62,13.99,12.59,12.75,45243,0
2007-11-15,13.99,13.99,12.75,12.9,9931,0
2007-11-16,12.89,13.69,12.4,13.66,21301,0
2007-11-19,13.53,13.53,12.92,13.09,109390,0
2007-11-20,13.13,13.53,12.9,13.47,27970,0
2007-11-21,13.43,13.55,13.25,13.3,15380,0
2007-11-23,13.36,13.81,13.25,13.38,8434,0
2007-11-26,13.38,13.91,13.3,13.45,16346,0
2007-11-27,13.79,13.98,13.67,13.86,17972,0
2007-11-28,13.92,14.74,13.76,14.56,91441,0
2007-11-29,14.57,16,14.57,15.6,57833,0
2007-11-30,15.81,15.99,15.5,15.51,78568,0
2007-12-03,15.5,15.77,15.22,15.77,47430,0
2007-12-04,15.58,15.9,15.06,15.66,42626,0
2007-12-05,15.77,15.8,15.21,15.44,36753,0
2007-12-06,15.5,16.95,15.5,16.95,40386,0
2007-12-07,17.03,17.07,16.02,17.03,20660,0
2007-12-10,17.14,17.14,15.99,16.07,18079,0
2007-12-11,16.31,16.94,15.04,15.06,18762,0
2007-12-12,15.32,15.49,14.21,14.31,18348,0
2007-12-13,14.19,15.75,14.19,15.5,38043,0
2007-12-14,15.44,15.49,15.05,15.37,33576,0
2007-12-17,15.25,15.4,14.72,15.15,25973,0
2007-12-18,15.3,15.3,14.37,14.7,17973,0
2007-12-19,14.64,15.4,14.53,14.7,76253,0
2007-12-20,14.85,16.11,14.85,16.06,47748,0
2007-12-21,16.31,16.49,15.02,15.48,87677,0
2007-12-24,15.79,15.79,13.76,14.59,101911,0
2007-12-26,14.15,15.43,14.15,15.06,77879,0
2007-12-27,14.86,15,14.83,14.94,31424,0
2007-12-28,14.52,15.22,14.52,14.79,18698,0
2007-12-31,15.1,15.1,14.17,14.7,50332,0
2008-01-02,14.92,14.99,14.46,14.8,13175,0
2008-01-03,14.6,14.91,14.39,14.81,21224,0
2008-01-04,14.59,14.89,14.15,14.25,36163,0
2008-01-07,14,14.99,14,14.77,31182,0
2008-01-08,14.62,14.72,14.5,14.64,21715,0
2008-01-09,14.37,15.1,14.37,15.1,13435,0
2008-01-10,14.76,15.58,14.35,15.46,17902,0
2008-01-11,15.42,15.42,14.75,14.75,10374,0
2008-01-14,14.61,15.38,13.47,14.53,25980,0
2008-01-15,14.18,14.88,13.66,14.48,18171,0
2008-01-16,14.47,14.93,13.93,14.84,27228,0
2008-01-17,14.54,14.89,14.16,14.64,40219,0
2008-01-18,14.49,14.8,14.36,14.5,46227,0
2008-01-22,14.01,14.83,13.57,14.31,33644,0
2008-01-23,13.82,14.42,13.82,14.24,24197,0
2008-01-24,14.29,14.76,13.95,14.25,17328,0
2008-01-25,14.25,14.64,13.93,14.52,10874,0
2008-01-28,14.58,14.58,14,14.28,21026,0
2008-01-29,14.53,14.73,14.2,14.51,19010,0
2008-01-30,14.43,14.43,13.91,13.91,14509,0
2008-01-31,13.69,13.99,12.83,13.1,43776,0
2008-02-01,13.18,14.43,13.02,13.36,76197,0
2008-02-04,13.36,13.39,12.93,13.04,40762,0
2008-02-05,12.86,12.91,12.09,12.64,100241,0
2008-02-06,12.13,12.84,11.95,12.19,177105,0
2008-02-07,12.04,13.38,11.6,12.69,85959,0
2008-02-08,12.63,12.74,11.93,12.27,18817,0
2008-02-11,12.25,12.56,12.16,12.39,29293,0
2008-02-12,12.4,12.55,11.82,12.16,37613,0
2008-02-13,12.76,13.08,12.69,12.98,38388,0
2008-02-14,12.97,12.97,11.77,11.97,38396,0
2008-02-15,11.91,12.02,11.36,11.37,23017,0
2008-02-19,11.65,11.65,10.91,10.96,17723,0
2008-02-20,11.09,11.78,10.68,11.38,67937,0
2008-02-21,11.5,11.99,10.95,11.05,12274,0
2008-02-22,11.02,11.68,11,11.52,21521,0
2008-02-25,11.55,12.5,11.55,12.27,41380,0
2008-02-26,12.36,12.5,12.15,12.24,50883,0
2008-02-27,12.37,12.56,12.02,12.23,28976,0
2008-02-28,12.11,12.8,12.02,12.57,24037,0
2008-02-29,13.06,13.31,11.8,11.96,234336,0
2008-03-03,12.1,12.41,11,12.12,91871,0
2008-03-04,11.88,11.88,11.14,11.73,22396,0
2008-03-05,11.13,12,11.13,11.89,54593,0
2008-03-06,11.96,11.96,11.6,11.63,41729,0
2008-03-07,11.6,11.9,10.81,10.96,238574,0
2008-03-10,11.07,11.16,9.85,9.95,109751,0
2008-03-11,10.21,10.45,9.1,9.99,98875,0
2008-03-12,10.16,10.16,9.5,9.73,81873,0
2008-03-13,9.6,9.6,9.31,9.48,276283,0
2008-03-14,9.43,10.04,9.43,9.81,41836,0
2008-03-17,9.7,10.06,9.36,9.87,24340,0
2008-03-18,10.7,10.7,10.09,10.51,32485,0
2008-03-19,10.5,10.5,9.83,9.83,49032,0
2008-03-20,10.02,10.02,9.13,9.34,83173,0
2008-03-24,9.43,10.04,9.43,9.92,31804,0
2008-03-25,9.9,10.46,9.71,10.03,39318,0
2008-03-26,9.96,10.33,9.77,10.1,58563,0
2008-03-27,10.16,10.16,9,9.85,18648,0
2008-03-28,10,10.02,9.28,9.55,28706,0
2008-03-31,9.61,9.76,8.82,9.02,42284,0
2008-04-01,9.17,9.87,8.71,8.75,67337,0
2008-04-02,8.62,8.83,8.27,8.75,70706,0
2008-04-03,8.65,8.86,8.6,8.73,24443,0
2008-04-04,8.78,9.03,8.68,8.86,20268,0
2008-04-07,8.86,8.86,8.48,8.51,66452,0
2008-04-08,8.43,9.18,8.43,9.09,28750,0
2008-04-09,9.2,9.45,8.77,9.05,34481,0
2008-04-10,9,9.1,8.5,8.58,66435,0
2008-04-11,8.51,8.67,8.35,8.37,22018,0
2008-04-14,8.37,8.96,8,8.14,77261,0
2008-04-15,8.18,8.79,8.02,8.79,25176,0
2008-04-16,8.89,9.11,8.24,9.11,21765,0
2008-04-17,8.42,9.36,8.2,8.65,20852,0
2008-04-18,8.79,9.18,8.65,8.78,14140,0
2008-04-21,8.71,8.9,8.67,8.67,11437,0
2008-04-22,8.61,8.81,8.2,8.3,30645,0
2008-04-23,8.35,8.57,8.2,8.37,17888,0
2008-04-24,8.33,9.63,8.3,9.29,23459,0
2008-04-25,9.35,9.56,9.17,9.19,15830,0
2008-04-28,9.16,9.54,8.99,9.18,23701,0
2008-04-29,9.19,9.19,8.95,9,21636,0
2008-04-30,9.05,9.11,8.95,9.01,40835,0
2008-05-01,8.97,9.05,8.96,9,34181,0
2008-05-02,9.26,9.26,8.92,8.92,12952,0
2008-05-05,8.95,9,8.29,8.66,17722,0
2008-05-06,8.57,9.51,8.55,9.21,34414,0
2008-05-07,9.2,9.29,8.54,8.74,32767,0
2008-05-08,8.74,9.17,8.26,9.01,196445,0
2008-05-09,8.81,8.87,8.72,8.78,29056,0
2008-05-12,8.9,8.9,8.24,8.4,13687,0
2008-05-13,8.43,8.99,8.43,8.75,16008,0
2008-05-14,8.6,8.6,7.95,8.25,63378,0
2008-05-15,8.23,8.49,7.83,7.97,202907,0
2008-05-16,8.43,8.46,7.67,7.96,71550,0
2008-05-19,7.91,7.91,7.2,7.36,46849,0
2008-05-20,7.27,7.67,7.14,7.67,38026,0
2008-05-21,7.62,7.68,7.22,7.62,13209,0
2008-05-22,7.6,7.99,7.56,7.73,7387,0
2008-05-23,7.64,7.8,7.5,7.56,7804,0
2008-05-27,7.72,7.8,7.5,7.64,9432,0
2008-05-28,7.94,7.99,7.5,7.55,4892,0
2008-05-29,7.54,8,7.51,8,22062,0
2008-05-30,7.95,8,7.65,7.65,14644,0
2008-06-02,7.5,7.88,7.45,7.88,40019,0
2008-06-03,7.62,7.94,7.46,7.65,24601,0
2008-06-04,7.54,7.96,7.41,7.94,15868,0
2008-06-05,8,8,7.87,7.97,17449,0
2008-06-06,7.83,8,7.35,7.35,10036,0
2008-06-09,7.31,7.43,6.61,6.75,35810,0
2008-06-10,6.69,7.09,6.08,6.75,78150,0
2008-06-11,6.71,6.81,6.67,6.75,36492,0
2008-06-12,6.72,6.72,5.13,5.7,125423,0
2008-06-13,5.62,6.1,5.17,6,130464,0
2008-06-16,6.04,6.81,6.02,6.11,24492,0
2008-06-17,6.07,6.24,5.8,5.94,55612,0
2008-06-18,5.88,6.51,5.71,6.08,51117,0
2008-06-19,6.06,7,6.01,6.17,32176,0
2008-06-20,6.31,7.6,6.1,7.6,31294,0
2008-06-23,7.53,7.65,6.7,6.74,13670,0
2008-06-24,6.62,7.89,6.58,7.6,20734,0
2008-06-25,7.54,8.95,7.34,8,47363,0
2008-06-26,8.63,8.63,7.31,7.45,26323,0
2008-06-27,7.39,7.45,6.75,7.04,126655,0
2008-06-30,6.97,8.48,6.5,7.41,37586,0
2008-07-01,7.45,7.97,6.94,7.3,21721,0
2008-07-02,7.24,7.34,6.61,6.75,44923,0
2008-07-03,6.86,7.59,6.86,7.28,12667,0
2008-07-07,7.45,7.51,6.25,6.54,55172,0
2008-07-08,6.64,7.38,6.56,7.27,29053,0
2008-07-09,7.34,7.34,6.31,6.75,35922,0
2008-07-10,6.69,6.79,6.54,6.75,41899,0
2008-07-11,6.75,6.8,6.44,6.62,35783,0
2008-07-14,6.47,6.79,6.35,6.36,24121,0
2008-07-15,6.24,6.99,6.11,6.75,19568,0
2008-07-16,6.75,6.76,6.41,6.69,143492,0
2008-07-17,6.81,6.86,6.59,6.62,18250,0
2008-07-18,6.79,6.88,6.51,6.6,18836,0
2008-07-21,6.7,6.7,6.51,6.54,23221,0
2008-07-22,6.5,6.68,6.5,6.62,16026,0
2008-07-23,6.64,6.8,6.64,6.73,16638,0
2008-07-24,6.77,6.87,6.18,6.62,10168,0
2008-07-25,6.49,6.8,6.3,6.48,109442,0
2008-07-28,6.57,7.2,6.57,6.82,58398,0
2008-07-29,6.82,7.1,6.53,7.02,23743,0
2008-07-30,7.22,7.88,7.05,7.37,33890,0
2008-07-31,7.18,7.64,6.74,6.74,71387,0
2008-08-01,6.77,7.28,6.77,6.87,14708,0
2008-08-04,6.9,7.18,6.82,7.05,17613,0
2008-08-05,7.14,7.93,7,7.92,65618,0
2008-08-06,7.77,8.31,7.77,8.23,37625,0
2008-08-07,7.27,8.1,7.27,8.05,21315,0
2008-08-08,7.32,8.53,7.31,8.2,24204,0
2008-08-11,8.36,8.78,8,8.49,20801,0
2008-08-12,8.5,8.85,7.89,8.15,34608,0
2008-08-13,7.92,8.47,7.9,8.44,27366,0
2008-08-14,7.95,8.05,7,8.05,28891,0
2008-08-15,8.38,8.43,7.75,7.84,34667,0
2008-08-18,7.85,8.24,7.81,7.92,18033,0
2008-08-19,7.75,8.14,7.52,8.14,23108,0
2008-08-20,8.2,8.24,7.9,8.07,18509,0
2008-08-21,7.87,8,7.71,7.71,6242,0
2008-08-22,7.77,8.19,7.77,8.07,5189,0
2008-08-25,8.09,8.1,7.6,7.63,7957,0
2008-08-26,7.63,7.7,7,7.08,19891,0
2008-08-27,7.07,7.12,6.79,6.86,18757,0
2008-08-28,6.77,7.41,6.63,7.41,23540,0
2008-08-29,7.41,7.42,7.09,7.09,17766,0
2008-09-02,7.3,7.3,6.66,6.76,17677,0
2008-09-03,6.76,6.81,6.51,6.75,8973,0
2008-09-04,6.85,7.07,6.81,6.82,9310,0
2008-09-05,6.78,6.86,6.57,6.71,24286,0
2008-09-08,7,7,6.72,6.99,13957,0
2008-09-09,6.97,7,6.79,6.81,11974,0
2008-09-10,6.99,7.23,6.5,6.56,68914,0
2008-09-11,6.56,6.66,6.5,6.55,117885,0
2008-09-12,6.53,6.8,6.26,6.29,128261,0
2008-09-15,6.28,6.59,6.17,6.18,6880,0
2008-09-16,6.06,6.06,5.11,5.32,55718,0
2008-09-17,5.35,5.96,4.7,4.8,34637,0
2008-09-18,4.94,5.42,4.89,5.25,77066,0
2008-09-19,5.46,5.83,5.26,5.26,78313,0
2008-09-22,5.21,5.21,4.77,4.91,21203,0
2008-09-23,5.07,5.48,4.97,5.28,46085,0
2008-09-24,5.29,5.47,4.72,4.87,27293,0
2008-09-25,4.9,5.05,4.74,4.97,19330,0
2008-09-26,4.91,5.34,4.64,5.02,54610,0
2008-09-29,4.96,5.68,3.26,3.97,28214,0
2008-09-30,4,5.4,3.99,4.94,35611,0
2008-10-01,5.12,5.25,4.9,5.01,44230,0
2008-10-02,5.26,5.38,4.95,4.96,13181,0
2008-10-03,5.04,5.04,4.62,4.62,14516,0
2008-10-06,4.48,5.06,4.31,4.71,28329,0
2008-10-07,4.8,5.52,3.72,3.87,17607,0
2008-10-08,4.01,4.32,3.9,3.9,41402,0
2008-10-09,4.05,4.24,3.26,3.42,19437,0
2008-10-10,3.3,4.46,2.5,4,61224,0
2008-10-13,4.31,4.95,4.06,4.75,23945,0
2008-10-14,4.98,4.98,3.85,3.9,19822,0
2008-10-15,3.85,3.91,3.11,3.11,12770,0
2008-10-16,3.18,4.17,3.18,4,38843,0
2008-10-17,3.76,4.72,3.5,4.25,69769,0
2008-10-20,4.34,4.73,3.91,3.98,15748,0
2008-10-21,3.92,4.54,3.56,3.69,30644,0
2008-10-22,3.61,4.21,3.56,3.75,21105,0
2008-10-23,3.76,4,3.49,3.58,16717,0
2008-10-24,3.34,4.26,3.18,3.43,44179,0
2008-10-27,3.39,4,3.14,3.24,12497,0
2008-10-28,3.43,3.99,3.17,3.46,20814,0
2008-10-29,3.48,3.92,3.4,3.45,6965,0
2008-10-30,3.53,3.53,2.93,3.05,31687,0
2008-10-31,3.05,3.39,2.8,2.98,12244,0
2008-11-03,2.91,3.39,2.68,2.71,12254,0
2008-11-04,2.84,2.98,2.67,2.74,15816,0
2008-11-05,2.8,2.8,2.56,2.64,13771,0
2008-11-06,2.59,2.95,2.57,2.75,8886,0
2008-11-07,2.78,2.78,2.65,2.77,7592,0
2008-11-10,2.84,2.91,2.63,2.66,5186,0
2008-11-11,2.65,3,2.55,2.64,9179,0
2008-11-12,2.59,2.59,1.58,1.58,40793,0
2008-11-13,1.56,1.75,1.11,1.51,57780,0
2008-11-14,1.51,1.51,1.3,1.3,12430,0
2008-11-17,1.3,1.4,1.21,1.26,12556,0
2008-11-18,1.38,1.44,1.27,1.28,623216,0
2008-11-19,1.25,1.26,1.14,1.14,58071,0
2008-11-20,1.18,1.51,1.15,1.19,74349,0
2008-11-21,1.48,1.8,1.2,1.4,66670,0
2008-11-24,1.43,1.6,1.28,1.5,40988,0
2008-11-25,1.51,1.63,1.2,1.2,25616,0
2008-11-26,1.21,1.5,1.19,1.4,32284,0
2008-11-28,1.39,1.51,1.39,1.5,18802,0
2008-12-01,1.21,1.36,1.21,1.3,26803,0
2008-12-02,1.32,1.32,1.05,1.28,17033,0
2008-12-03,1.3,1.36,1.21,1.27,24160,0
2008-12-04,1.26,1.36,1.19,1.19,19551,0
2008-12-05,1.18,1.21,1.1,1.21,10252,0
2008-12-08,1.28,1.32,1.2,1.26,32758,0
2008-12-09,1.25,1.32,1.1,1.12,102650,0
2008-12-10,1.14,1.24,1.14,1.22,10187,0
2008-12-11,1.2,1.23,1.01,1.01,196456,0
2008-12-12,1.15,1.33,0.91,1.27,108692,0
2008-12-15,1.27,1.31,1.19,1.19,11479,0
2008-12-16,1.21,1.3,1.16,1.3,15714,0
2008-12-17,1.33,1.34,1.22,1.33,9563,0
2008-12-18,1.3,1.49,1.3,1.49,22104,0
2008-12-19,1.58,1.7,1.57,1.68,64774,0
2008-12-22,1.7,2.47,1.68,2.47,31859,0
2008-12-23,2.45,2.45,1.82,1.85,32403,0
2008-12-24,1.82,1.85,1.69,1.75,6172,0
2008-12-26,1.8,1.8,1.66,1.7,12562,0
2008-12-29,1.69,1.69,1.4,1.41,14870,0
2008-12-30,1.46,1.65,1.36,1.47,47113,0
2008-12-31,1.42,2.1,1.27,1.93,46785,0
2009-01-02,1.87,2,1.87,2,11513,0
2009-01-05,2.03,2.1,1.85,1.87,23433,0
2009-01-06,1.9,1.9,1.66,1.71,20285,0
2009-01-07,1.73,1.73,1.45,1.45,48962,0
2009-01-08,1.45,1.46,1.26,1.46,34224,0
2009-01-09,1.46,1.46,1.34,1.34,16496,0
2009-01-12,1.38,1.38,1.25,1.31,155782,0
2009-01-13,1.32,1.63,1.28,1.59,42186,0
2009-01-14,1.54,1.68,1.53,1.61,45267,0
2009-01-15,1.61,1.61,1.17,1.21,91297,0
2009-01-16,1.25,1.38,1.25,1.3,83637,0
2009-01-20,1.34,1.42,1.2,1.2,38826,0
2009-01-21,1.28,1.29,1.17,1.25,27993,0
2009-01-22,1.22,1.34,1.19,1.2,9007,0
2009-01-23,1.16,1.22,0.95,0.98,187140,0
2009-01-26,1,1.04,0.99,1.03,32069,0
2009-01-27,1.07,1.07,0.98,1.02,70480,0
2009-01-28,1.04,1.05,1,1.02,10813,0
2009-01-29,1,1.02,0.95,0.97,15465,0
2009-01-30,0.98,1,0.95,0.96,7084,0
2009-02-02,0.99,1.07,0.99,1.04,55317,0
2009-02-03,1.05,1.22,0.99,1.07,66306,0
2009-02-04,1.08,1.15,0.95,0.96,65099,0
2009-02-05,0.95,1.01,0.95,1.01,6709,0
2009-02-06,1.01,1.17,0.98,1.03,17804,0
2009-02-09,1.02,1.04,0.98,1.01,13724,0
2009-02-10,1,1.06,0.95,0.95,140671,0
2009-02-11,0.97,1.03,0.96,0.96,15047,0
2009-02-12,0.99,1.05,0.98,1,28784,0
2009-02-13,1.01,1.09,0.99,1.01,28261,0
2009-02-17,0.99,1.06,0.95,0.95,29830,0
2009-02-18,0.96,1.01,0.95,0.95,6007,0
2009-02-19,0.97,1.01,0.95,0.98,9515,0
2009-02-20,0.95,0.96,0.82,0.9,42054,0
2009-02-23,0.9,1.04,0.9,0.92,7665,0
2009-02-24,0.92,1.05,0.91,1.05,22674,0
2009-02-25,1.01,1.01,0.91,0.94,13216,0
2009-02-26,0.95,1,0.79,0.79,11366,0
2009-02-27,0.78,0.94,0.74,0.74,13481,0
2009-03-02,0.73,0.78,0.63,0.69,33261,0
2009-03-03,0.72,0.74,0.69,0.69,31414,0
2009-03-04,0.72,0.74,0.69,0.73,10096,0
2009-03-05,0.7,0.75,0.67,0.67,12026,0
2009-03-06,0.67,0.71,0.59,0.62,11740,0
2009-03-09,0.62,0.69,0.58,0.58,23988,0
2009-03-10,0.58,0.8,0.58,0.8,16204,0
2009-03-11,0.8,0.8,0.74,0.74,5614,0
2009-03-12,0.67,0.78,0.67,0.78,14575,0
2009-03-13,0.78,0.82,0.7,0.74,2606,0
2009-03-16,0.8,1,0.8,0.98,9034,0
2009-03-17,0.87,1,0.79,1,10630,0
2009-03-18,1,1,0.9,0.96,8524,0
2009-03-19,0.96,1,0.8,0.98,6709,0
2009-03-20,1,1,0.91,0.91,24235,0
2009-03-23,0.94,1.03,0.85,1.03,14472,0
2009-03-24,1.01,1.08,0.85,0.9,29330,0
2009-03-25,0.91,1.01,0.85,1,26867,0
2009-03-26,1.06,1.06,0.95,1,13803,0
2009-03-27,1.02,1.04,0.89,0.89,15671,0
2009-03-30,0.89,1.05,0.85,0.98,19448,0
2009-03-31,0.99,1,0.85,0.89,9667,0
2009-04-01,0.89,0.98,0.89,0.95,6287,0
2009-04-02,0.95,1.08,0.9,1.08,30570,0
2009-04-03,1.43,1.43,0.91,1.01,21276,0
2009-04-06,0.93,1.03,0.93,0.97,8611,0
2009-04-07,0.96,1.02,0.96,0.98,25244,0
2009-04-08,0.99,1.03,0.97,1.03,3753,0
2009-04-09,1.03,1.05,0.99,1.02,34868,0
2009-04-13,1,1,0.83,0.98,15416,0
2009-04-14,0.95,0.99,0.95,0.95,19637,0
2009-04-15,0.95,0.96,0.72,0.79,184831,0
2009-04-16,0.8,0.86,0.79,0.8,31535,0
2009-04-17,0.85,0.85,0.77,0.78,20052,0
2009-04-20,0.75,0.75,0.66,0.66,38128,0
2009-04-21,0.7,0.7,0.65,0.66,26447,0
2009-04-22,0.66,0.72,0.52,0.56,644354,0
2009-04-23,0.6,0.6,0.55,0.55,100457,0
2009-04-24,0.65,0.65,0.56,0.6,71370,0
2009-04-27,0.66,0.7,0.59,0.63,84392,0
2009-04-28,0.69,0.69,0.54,0.63,72143,0
2009-04-29,0.63,0.64,0.59,0.61,20375,0
2009-04-30,0.64,0.64,0.55,0.55,49116,0
2009-05-01,0.6,0.64,0.58,0.6,118239,0
2009-05-04,0.6,0.76,0.6,0.76,176004,0
2009-05-05,0.76,0.88,0.76,0.84,103642,0
2009-05-06,0.84,0.85,0.73,0.74,71080,0
2009-05-07,0.79,0.84,0.74,0.74,64207,0
2009-05-08,0.74,0.9,0.69,0.87,96779,0
2009-05-11,0.86,0.87,0.79,0.79,25921,0
2009-05-12,0.82,0.9,0.82,0.85,62277,0
2009-05-13,0.87,0.87,0.79,0.79,39353,0
2009-05-14,0.85,0.85,0.8,0.82,22762,0
2009-05-15,0.82,0.84,0.8,0.8,40888,0
2009-05-18,0.81,0.89,0.8,0.87,50338,0
2009-05-19,0.89,0.89,0.84,0.86,34278,0
2009-05-20,0.88,0.9,0.8,0.83,66199,0
2009-05-21,0.81,0.89,0.81,0.85,37495,0
2009-05-22,0.86,0.88,0.83,0.83,30898,0
2009-05-26,0.85,0.88,0.85,0.88,35473,0
2009-05-27,0.88,1.05,0.86,1,118248,0
2009-05-28,1.02,1.05,0.99,1.01,32911,0
2009-05-29,1.05,1.06,0.99,1,69707,0
2009-06-01,0.92,1.04,0.92,1,89107,0
2009-06-02,1.05,1.1,0.97,1,112543,0
2009-06-03,1,1.08,0.98,1.03,26231,0
2009-06-04,1.03,1.09,0.99,1.03,221072,0
2009-06-05,1.07,1.07,0.98,1.01,47947,0
2009-06-08,1,1.06,0.99,1,78071,0
2009-06-09,0.99,1.04,0.98,1.02,97789,0
2009-06-10,1.68,5.1,1.68,3.16,18447179,0
2009-06-11,3.55,4.2,2.96,2.99,10470555,0
2009-06-12,3.17,3.17,2.51,2.64,2820115,0
2009-06-15,3.5,4.85,3.38,4.56,27415790,0
2009-06-16,4.34,4.55,3.75,3.79,7120013,0
2009-06-17,3.77,4.18,3.02,3.76,6021957,0
2009-06-18,3.8,4.15,3.41,3.72,4077024,0
2009-06-19,3.9,3.93,3.37,3.49,2892297,0
2009-06-22,3.39,3.49,3.26,3.27,935159,0
2009-06-23,3.34,3.5,3.05,3.07,668220,0
2009-06-24,3.37,3.48,3.05,3.25,1771702,0
2009-06-25,4.67,5.27,4.4,4.48,14934014,0
2009-06-26,4.13,4.41,3.86,3.88,3840559,0
2009-06-29,4,4.1,3.75,3.79,1504833,0
2009-06-30,3.8,3.8,3.65,3.7,705531,0
2009-07-01,3.74,4.1,3.65,3.97,1939891,0
2009-07-02,3.92,4.1,3.75,3.82,826559,0
2009-07-06,3.83,4,3.59,3.63,596581,0
2009-07-07,3.97,4.98,3.75,4.21,4999724,0
2009-07-08,4.18,4.23,3.7,3.78,1049122,0
2009-07-09,4.01,4.49,3.94,4.01,1616085,0
2009-07-10,3.99,4.17,3.99,4.13,626479,0
2009-07-13,4.35,4.35,4.02,4.15,546995,0
2009-07-14,4.25,4.25,3.95,4.08,509263,0
2009-07-15,4.14,4.14,3.99,4,445760,0
2009-07-16,4,4,3.85,3.94,393429,0
2009-07-17,3.9,3.93,3.8,3.87,321798,0
2009-07-20,3.96,4.14,3.88,3.95,522918,0
2009-07-21,4.01,4.77,3.88,4.42,2391540,0
2009-07-22,4.34,4.7,4.13,4.25,1487333,0
2009-07-23,4.4,4.44,4.13,4.29,793080,0
2009-07-24,4.39,4.6,4.25,4.38,1062126,0
2009-07-27,4.4,6.35,4.4,6.3,8953648,0
2009-07-28,6.61,7.65,6.37,6.58,11346450,0
2009-07-29,6.44,6.83,5.66,5.91,2605949,0
2009-07-30,5.94,6.88,5.93,6.26,3747165,0
2009-07-31,6.35,6.39,5.76,5.88,1633768,0
2009-08-03,6.05,6.65,5.8,6.21,2813950,0
2009-08-04,6.09,6.64,6.07,6.3,1894043,0
2009-08-05,6.41,6.57,6.15,6.25,1344323,0
2009-08-06,6.32,6.39,5.8,5.94,863939,0
2009-08-07,5.88,6.3,5.8,5.95,1117466,0
2009-08-10,5.97,6.35,5.92,6.1,1098377,0
2009-08-11,6.25,6.68,5.86,6.52,4341969,0
2009-08-12,7.82,7.99,7.03,7.21,8492057,0
2009-08-13,7.17,7.29,6.75,6.83,1882979,0
2009-08-14,6.97,6.97,6.44,6.67,1368965,0
2009-08-17,6.44,6.48,6.1,6.33,888852,0
2009-08-18,6.35,6.7,6.19,6.37,1163880,0
2009-08-19,6.27,6.59,6.12,6.42,1045206,0
2009-08-20,6.46,6.55,6.27,6.3,510000,0
2009-08-21,6.31,6.47,6.2,6.28,511261,0
2009-08-24,6.39,6.85,6.23,6.52,2014857,0
2009-08-25,6.56,7.47,6.5,7.05,4407539,0
2009-08-26,7.15,7.44,7.01,7.14,1493488,0
2009-08-27,7.07,7.09,6.65,6.8,973999,0
2009-08-28,6.97,7.3,6.75,7.07,887836,0
2009-08-31,7.05,7.57,6.83,7.29,1656567,0
2009-09-01,7.24,7.78,6.91,7.27,2030438,0
2009-09-02,7.46,7.49,6.94,6.96,753527,0
2009-09-03,7.08,7.17,6.96,7.01,376309,0
2009-09-04,7.45,10.26,7.21,9.27,12998796,0
2009-09-08,8.96,11.27,8.54,10.28,11148185,0
2009-09-09,10.4,11.88,10.04,10.37,5698833,0
2009-09-10,10.28,10.85,9.76,9.99,1691754,0
2009-09-11,9.94,10.2,9.1,9.16,1919665,0
2009-09-14,9,10.24,8.88,9.6,2459285,0
2009-09-15,9.76,10.55,9.41,9.92,3132082,0
2009-09-16,10.17,10.22,9.55,9.76,1240422,0
2009-09-17,9.73,9.87,9.2,9.46,853840,0
2009-09-18,9.45,9.98,9.14,9.5,1136016,0
2009-09-21,9.32,9.72,9.1,9.28,1036240,0
2009-09-22,9.41,9.68,9.3,9.37,1043919,0
2009-09-23,9.4,10.45,9.37,9.72,4259815,0
2009-09-24,9.76,9.8,9.04,9.13,1471771,0
2009-09-25,9.02,9.16,8.55,8.72,734627,0
2009-09-28,8.79,9.1,8.6,8.86,595557,0
2009-09-29,8.93,9.05,8.7,8.71,349262,0
2009-09-30,8.72,8.85,7.95,8.02,1152850,0
2009-10-01,8.08,8.56,7.7,7.76,1012097,0
2009-10-02,7.63,8.1,7.38,7.75,619618,0
2009-10-05,7.8,8.12,7.76,7.96,349785,0
2009-10-06,7.97,8.58,7.96,8.07,870471,0
2009-10-07,7.98,8.2,7.84,8,366660,0
2009-10-08,8.02,8.52,8.02,8.12,1011030,0
2009-10-09,8.16,8.32,8.01,8.1,460545,0
2009-10-12,8.15,8.25,7.91,7.96,241869,0
2009-10-13,8.08,8.08,7.71,7.75,264776,0
2009-10-14,7.87,7.99,7.71,7.79,410844,0
2009-10-15,7.99,9.25,7.9,8.66,3276418,0
2009-10-16,8.7,9.28,8.42,8.52,2168296,0
2009-10-19,8.6,9.18,8.46,8.78,1769094,0
2009-10-20,8.84,8.87,8.07,8.16,767876,0
2009-10-21,8.1,8.24,7.91,7.99,624727,0
2009-10-22,7.9,8,7.72,7.81,534054,0
2009-10-23,7.95,7.95,7.2,7.3,536865,0
2009-10-26,7.45,7.62,6.89,6.89,775668,0
2009-10-27,6.83,7.08,6.54,6.71,456396,0
2009-10-28,6.64,6.76,6.01,6.03,770638,0
2009-10-29,6.09,6.89,6.09,6.66,752685,0
2009-10-30,6.74,6.8,6.15,6.28,353952,0
2009-11-02,6.48,6.48,6.04,6.26,321610,0
2009-11-03,6.2,6.88,6.02,6.88,474546,0
2009-11-04,6.86,7.29,6.48,6.51,575097,0
2009-11-05,6.79,7.65,6.62,7.56,1032978,0
2009-11-06,7.08,7.15,6.6,6.91,952271,0
2009-11-09,6.96,7,6.58,6.73,538135,0
2009-11-10,6.75,6.9,6.59,6.66,287968,0
2009-11-11,6.79,6.89,6.55,6.89,258783,0
2009-11-12,6.82,7.05,6.7,6.71,267879,0
2009-11-13,6.75,6.89,6.72,6.76,152238,0
2009-11-16,6.8,7.36,6.8,7.3,560205,0
2009-11-17,7.63,7.84,7.1,7.67,548570,0
2009-11-18,7.79,7.79,7.38,7.47,282527,0
2009-11-19,7.35,7.45,7.1,7.24,240028,0
2009-11-20,7.1,7.24,6.97,7.03,178132,0
2009-11-23,7.15,7.24,7.05,7.08,154581,0
2009-11-24,7.05,8.18,6.75,7.77,1230821,0
2009-11-25,7.79,7.79,7.15,7.61,380778,0
2009-11-27,7.23,7.78,7.2,7.52,184343,0
2009-11-30,7.49,7.88,7.49,7.63,252164,0
2009-12-01,7.59,7.84,7.55,7.67,358500,0
2009-12-02,7.61,7.71,7.5,7.59,185854,0
2009-12-03,7.7,7.7,7.46,7.47,151106,0
2009-12-04,7.66,7.74,7.31,7.46,158820,0
2009-12-07,7.47,7.6,7.31,7.35,176395,0
2009-12-08,7.37,7.42,7.15,7.19,146319,0
2009-12-09,7.67,8.34,7.44,8.26,1840316,0
2009-12-10,8.21,8.45,8,8.14,462379,0
2009-12-11,8.17,8.21,8,8.04,144100,0
2009-12-14,8.2,8.67,8.13,8.49,538750,0
2009-12-15,8.5,8.95,7.88,8.15,775461,0
2009-12-16,8.29,8.42,8.11,8.26,204080,0
2009-12-17,8.3,8.3,7.8,8.16,249633,0
2009-12-18,8.2,8.29,8.06,8.14,170976,0
2009-12-21,8.24,8.44,8.1,8.4,224461,0
2009-12-22,8.4,8.5,8.16,8.44,230273,0
2009-12-23,8.43,8.53,8.29,8.34,72801,0
2009-12-24,8.21,8.34,8.15,8.26,38287,0
2009-12-28,8.42,8.42,8.06,8.08,123701,0
2009-12-29,8.08,8.24,8.08,8.11,83740,0
2009-12-30,8.1,8.12,7.94,8.05,63015,0
2009-12-31,8.14,8.21,7.86,7.88,112152,0
2010-01-04,8.06,8.24,8.01,8.24,197051,0
2010-01-05,8.13,8.44,8.13,8.39,169796,0
2010-01-06,8.38,8.75,8.28,8.69,324318,0
2010-01-07,8.6,8.74,8.34,8.39,167366,0
2010-01-08,8.46,8.54,8.16,8.26,123192,0
2010-01-11,8.51,8.51,8.2,8.34,185179,0
2010-01-12,8.2,8.51,8.12,8.51,183289,0
2010-01-13,8.5,9.3,8.3,9.27,1141526,0
2010-01-14,9.28,10.15,9.12,10.01,1036991,0
2010-01-15,9.95,10.19,9.7,10.05,696847,0
2010-01-19,9.9,10.35,9.7,9.88,656219,0
2010-01-20,9.93,11.24,9.8,11,2038866,0
2010-01-21,10.99,10.99,9.83,10.15,609454,0
2010-01-22,10.09,10.1,9.36,9.55,410754,0
2010-01-25,9.54,9.74,9.26,9.6,182735,0
2010-01-26,9.6,10.26,9.56,9.77,255241,0
2010-01-27,9.84,9.84,9.4,9.58,148205,0
2010-01-28,9.66,9.83,9.42,9.47,116299,0
2010-01-29,9.49,9.83,9.3,9.4,169513,0
2010-02-01,9.44,9.74,9.34,9.41,74091,0
2010-02-02,9.5,10.11,9.5,9.84,309514,0
2010-02-03,9.68,10.05,9.68,9.81,121569,0
2010-02-04,9.69,9.75,9.01,9.14,326008,0
2010-02-05,9.21,9.25,8.6,9.02,213747,0
2010-02-08,9.14,9.45,9.01,9.13,107756,0
2010-02-09,9.29,9.45,9.15,9.18,72043,0
2010-02-10,9.18,9.4,9.12,9.22,130464,0
2010-02-11,9.11,9.73,9.11,9.24,309054,0
2010-02-12,9.29,9.4,9.2,9.34,137452,0
2010-02-16,9.41,10.75,9.41,10.5,915995,0
2010-02-17,10.72,10.72,9.84,10.45,461124,0
2010-02-18,10.4,10.4,10.03,10.24,159222,0
2010-02-19,10.55,10.7,9.87,10.02,397631,0
2010-02-22,10,10.24,9.95,10,167470,0
2010-02-23,9.91,9.95,9.41,9.56,296775,0
2010-02-24,9.57,9.75,9.32,9.48,158004,0
2010-02-25,9.45,9.72,9.38,9.65,136130,0
2010-02-26,9.7,9.91,9.6,9.78,183909,0
2010-03-01,9.51,10.43,9.51,10.34,428275,0
2010-03-02,10.5,10.59,10.14,10.32,309682,0
2010-03-03,10.36,10.91,10.14,10.6,573590,0
2010-03-04,10.99,11.9,10.6,11.61,1797965,0
2010-03-05,11.75,12.15,11.25,11.77,1136193,0
2010-03-08,11.77,12.05,11.25,11.48,662969,0
2010-03-09,11.32,11.6,11.05,11.17,451244,0
2010-03-10,11.21,11.83,11.05,11.71,791051,0
2010-03-11,11.72,11.72,11.3,11.46,389174,0
2010-03-12,11.68,11.7,11.16,11.35,330486,0
2010-03-15,11.3,11.38,10.84,11.1,343058,0
2010-03-16,11.12,11.42,11,11.3,280054,0
2010-03-17,11.44,13.07,11.36,12.49,2533118,0
2010-03-18,12.5,13.29,12.2,12.65,1130211,0
2010-03-19,12.76,13.75,12.08,12.46,1649276,0
2010-03-22,12.33,13.65,12.09,13.47,1149500,0
2010-03-23,13.4,13.95,12.9,12.99,986589,0
2010-03-24,13,13.25,12.75,12.83,466641,0
2010-03-25,12.41,13,12.25,12.33,663322,0
2010-03-26,12.31,12.62,11.58,11.69,685904,0
2010-03-29,11.74,12.2,11.73,12.01,420127,0
2010-03-30,12.1,12.17,11.31,11.44,565989,0
2010-03-31,11.44,11.47,10.8,10.9,532255,0
2010-04-01,10.97,11.35,10.91,11,844662,0
2010-04-05,11.09,11.49,11.09,11.41,611751,0
2010-04-06,11.57,12.04,11.42,11.93,632148,0
2010-04-07,12.12,12.19,11.43,11.59,430795,0
2010-04-08,11.51,11.58,11.07,11.25,396841,0
2010-04-09,11.23,11.39,11.12,11.27,201435,0
2010-04-12,11.39,11.57,11.3,11.41,229169,0
2010-04-13,11.3,11.4,11.05,11.28,278519,0
2010-04-14,11.33,11.74,11.14,11.63,450272,0
2010-04-15,11.55,11.71,11.32,11.56,227843,0
2010-04-16,11.4,11.48,10.33,10.55,866849,0
2010-04-19,10.43,10.46,9.71,9.81,771191,0
2010-04-20,10.1,10.55,9.91,10.34,393184,0
2010-04-21,10.23,10.64,10.21,10.33,217839,0
2010-04-22,10.32,10.4,10.04,10.22,216797,0
2010-04-23,10.31,10.45,10.16,10.3,155666,0
2010-04-26,10.5,10.64,10.28,10.39,229085,0
2010-04-27,10.21,10.24,9.58,9.83,395337,0
2010-04-28,9.88,9.97,9.62,9.84,201869,0
2010-04-29,9.91,10.61,9.7,10.5,479931,0
2010-04-30,10.45,10.61,9.99,10.14,228589,0
2010-05-03,10.31,10.44,10,10.3,167197,0
2010-05-04,10.2,10.69,9.76,10.09,417580,0
2010-05-05,10,10,9.01,9.74,375806,0
2010-05-06,9.73,9.77,6.38,8.45,1017554,0
2010-05-07,8.53,8.58,7.8,8.2,666284,0
2010-05-10,8.8,9.14,8.55,9.06,435316,0
2010-05-11,8.29,8.5,8.11,8.32,822381,0
2010-05-12,8.47,8.7,8.36,8.65,502618,0
2010-05-13,8.65,8.92,8.5,8.56,273393,0
2010-05-14,8.69,8.8,8.3,8.57,333699,0
2010-05-17,8.72,8.93,8.38,8.65,531247,0
2010-05-18,8.95,8.99,8.56,8.65,490512,0
2010-05-19,8.51,8.64,8.14,8.46,330282,0
2010-05-20,8.15,8.37,8,8.12,291577,0
2010-05-21,7.89,8.6,7.72,8.4,692571,0
2010-05-24,8.36,8.54,8.11,8.22,157760,0
2010-05-25,8.13,8.13,7.75,8.1,501156,0
2010-05-26,8.32,8.32,7.93,7.93,236366,0
2010-05-27,8.21,8.35,8.11,8.35,196722,0
2010-05-28,8.3,8.35,8.03,8.11,143579,0
2010-06-01,7.89,8.03,7.56,7.57,386425,0
2010-06-02,7.62,8.14,7.61,8.14,350155,0
2010-06-03,8.23,8.23,7.8,7.98,270093,0
2010-06-04,7.58,7.87,7.48,7.59,290735,0
2010-06-07,7.58,7.73,7.15,7.15,297792,0
2010-06-08,7.19,7.55,6.87,7.35,738183,0
2010-06-09,7.45,7.69,7.26,7.36,633922,0
2010-06-10,7.5,7.66,7.34,7.66,299745,0
2010-06-11,7.69,7.91,7.51,7.89,515171,0
2010-06-14,8,8.21,7.86,8.06,367013,0
2010-06-15,8.52,8.86,8.44,8.57,1007888,0
2010-06-16,8.5,8.61,8.35,8.43,291096,0
2010-06-17,8.49,8.5,8.26,8.31,135430,0
2010-06-18,8.31,8.52,8.22,8.43,311333,0
2010-06-21,8.51,8.56,7.9,8.13,491491,0
2010-06-22,8.1,8.28,7.82,7.9,546054,0
2010-06-23,7.86,8.27,7.86,8.2,355714,0
2010-06-24,8.13,8.29,8.05,8.19,413960,0
2010-06-25,8.31,8.5,8.18,8.32,2373343,0
2010-06-28,8.19,8.5,8.19,8.36,592363,0
2010-06-29,8.17,8.29,7.93,7.99,677427,0
2010-06-30,8.01,8.14,7.77,7.83,378116,0
2010-07-01,8.11,8.41,7.73,8.27,741334,0
2010-07-02,8.35,8.5,8.28,8.44,323762,0
2010-07-06,8.52,8.62,8.16,8.23,489658,0
2010-07-07,8.34,8.38,8.21,8.33,226385,0
2010-07-08,8.44,8.6,8.29,8.59,524614,0
2010-07-09,8.55,8.71,8.55,8.7,498401,0
2010-07-12,8.68,8.68,8.4,8.59,268136,0
2010-07-13,8.77,8.79,8.6,8.75,377057,0
2010-07-14,8.79,8.79,8.64,8.72,424203,0
2010-07-15,8.74,8.83,8.44,8.65,337207,0
2010-07-16,8.58,8.61,8.26,8.5,564423,0
2010-07-19,8.52,8.77,8.52,8.64,450720,0
2010-07-20,8.49,8.75,8.38,8.7,512655,0
2010-07-21,8.76,8.78,8.5,8.6,289941,0
2010-07-22,8.63,8.76,8.5,8.74,658701,0
2010-07-23,8.76,8.9,8.68,8.76,685205,0
2010-07-26,8.87,8.92,8.7,8.74,982997,0
2010-07-27,8.74,8.77,8.53,8.6,806127,0
2010-07-28,8.54,8.6,8.36,8.4,492056,0
2010-07-29,8.47,8.66,8.41,8.62,357885,0
2010-07-30,8.47,8.77,8.47,8.7,630219,0
2010-08-02,8.88,9.54,8.75,8.96,1500251,0
2010-08-03,8.98,9.31,8.91,9.13,921176,0
2010-08-04,9.25,9.3,9,9.17,799521,0
2010-08-05,9.27,9.49,9.15,9.2,685861,0
2010-08-06,9.17,9.56,9.12,9.5,576695,0
2010-08-09,9.58,9.65,9.47,9.58,730152,0
2010-08-10,9.48,9.55,9.16,9.45,614530,0
2010-08-11,9.68,10.73,9.4,10.5,3139615,0
2010-08-12,10.54,11.08,10.3,10.95,2203563,0
2010-08-13,11,11.08,10.3,10.38,1057147,0
2010-08-16,10.35,10.62,10.08,10.28,1145994,0
2010-08-17,10.36,10.36,9.88,10.25,1549922,0
2010-08-18,11.47,11.9,10.56,10.61,5091193,0
2010-08-19,10.62,10.64,9.95,10.23,2235144,0
2010-08-23,7.61,8.12,7.51,7.96,8426340,0
2010-08-24,7.79,8.23,7.75,8.13,1776598,0
2010-08-25,8,8.26,7.98,8.23,938992,0
2010-08-26,8.23,8.3,8.15,8.18,682016,0
2010-08-27,8.24,8.61,8.08,8.57,967558,0
2010-08-30,8.55,8.64,8.32,8.5,846375,0
2010-08-31,8.5,9.13,8.48,8.92,1941538,0
2010-09-01,9.09,9.35,8.95,9.27,1015813,0
2010-09-02,9.5,9.85,9.41,9.81,1129285,0
2010-09-03,9.9,10.01,9.37,9.71,1088397,0
2010-09-07,9.73,9.77,9.45,9.67,364061,0
2010-09-08,9.67,9.87,9.67,9.82,648818,0
2010-09-09,9.94,9.96,9.72,9.81,362512,0
2010-09-10,9.82,9.95,9.73,9.86,294597,0
2010-09-13,10.17,10.17,9.78,9.85,352413,0
2010-09-14,9.81,9.94,9.79,9.89,429235,0
2010-09-15,9.87,9.97,9.83,9.89,174706,0
2010-09-16,9.85,9.87,9.62,9.62,311884,0
2010-09-17,9.76,9.9,9.39,9.6,449706,0
2010-09-20,9.97,10.84,9.71,10.34,2194387,0
2010-09-21,10.27,10.55,10.1,10.4,616853,0
2010-09-22,10.32,10.58,10.23,10.32,175205,0
2010-09-23,10.03,10.25,10.01,10.17,482252,0
2010-09-24,10.29,10.33,10.11,10.31,274530,0
2010-09-27,10.3,10.3,9.98,10.25,560686,0
2010-09-28,10.59,10.98,10.55,10.81,946313,0
2010-09-29,10.75,10.76,10.44,10.58,265749,0
2010-09-30,10.7,10.78,10.52,10.73,566906,0
2010-10-01,10.83,10.93,10.67,10.93,246427,0
2010-10-04,10.89,10.97,10.47,10.51,673434,0
2010-10-05,10.64,10.88,9.61,10.26,2433280,0
2010-10-06,10.21,10.39,10.14,10.32,303680,0
2010-10-07,10.35,10.41,10,10.38,304515,0
2010-10-08,10.38,10.59,10.09,10.11,797946,0
2010-10-11,9.72,10.65,9.66,10.51,1867726,0
2010-10-12,10.25,10.79,10.13,10.69,634784,0
2010-10-13,10.78,10.99,10.59,10.95,380277,0
2010-10-14,10.95,11.57,10.81,11.55,742713,0
2010-10-15,11.68,11.7,10.94,11.31,655267,0
2010-10-18,11.31,11.49,11.11,11.2,272250,0
2010-10-19,11.02,11.11,10.62,10.81,395828,0
2010-10-20,10.9,10.99,10.6,10.85,187211,0
2010-10-21,10.99,11.18,10.75,10.9,268715,0
2010-10-22,10.98,11.02,10.68,11,185744,0
2010-10-25,11.07,11.36,11.07,11.13,171535,0
2010-10-26,11.04,11.2,10.93,11.04,103146,0
2010-10-27,10.99,10.99,10.68,10.79,241320,0
2010-10-28,10.88,10.88,10.56,10.62,105042,0
2010-10-29,10.64,10.7,10.51,10.63,97087,0
2010-11-01,10.76,11.3,10.76,11.23,1014808,0
2010-11-02,11.39,12.86,11.39,12.22,1833210,0
2010-11-03,12.15,12.22,11.95,12.2,1228397,0
2010-11-04,12.19,12.7,12.05,12.4,1691037,0
2010-11-05,13.89,14.83,13.55,14.28,3294339,0
2010-11-08,14.49,15.32,14.38,14.97,1712944,0
2010-11-09,15.04,15.09,14.61,14.75,624771,0
2010-11-10,14.67,15,14.33,14.98,940036,0
2010-11-11,14.8,15.29,14.78,15.12,846855,0
2010-11-12,14.77,15.23,14.77,15.05,453396,0
2010-11-15,15.07,15.5,14.88,15.15,695524,0
2010-11-16,15.1,15.39,14.8,15.12,457177,0
2010-11-17,15.18,15.27,14.93,15.05,302776,0
2010-11-18,15.18,16.47,14.98,16.32,1637209,0
2010-11-19,16.33,17.06,16.13,16.8,790567,0
2010-11-22,16.85,16.85,15.93,16.34,655110,0
2010-11-23,16.25,16.4,15.74,16.36,539986,0
2010-11-24,16.49,16.91,16.33,16.8,407034,0
2010-11-26,16.72,16.75,16.08,16.53,191561,0
2010-11-29,16.46,16.85,16.12,16.72,449116,0
2010-11-30,16.6,17.25,16.3,16.65,1003854,0
2010-12-01,16.8,17.55,16.67,17.52,617123,0
2010-12-02,17.44,17.87,17.38,17.7,641584,0
2010-12-03,17.59,18.08,17.56,17.98,893688,0
2010-12-06,17.98,19.08,17.84,18.57,1027968,0
2010-12-07,18.8,19.22,18.35,18.69,728939,0
2010-12-08,18.63,18.8,18.21,18.51,550393,0
2010-12-09,18.54,18.89,18.35,18.42,507769,0
2010-12-10,18.47,19.03,18.37,18.95,446441,0
2010-12-13,18.98,19.02,18.26,18.27,727768,0
2010-12-14,18.34,18.43,17.57,17.96,595409,0
2010-12-15,18.39,18.69,17.48,18.61,485018,0
2010-12-16,18.57,18.7,18.09,18.56,408240,0
2010-12-17,18.64,19.41,18.64,19,498102,0
2010-12-20,19.04,19.66,18.82,19.52,516682,0
2010-12-21,19.8,20.17,19.62,19.97,522373,0
2010-12-22,20.17,20.28,19.55,19.9,341165,0
2010-12-23,19.93,20.03,19.61,19.83,139219,0
2010-12-27,19.84,20,19.64,19.9,104450,0
2010-12-28,19.97,19.97,19.73,19.82,146487,0
2010-12-29,19.93,20.27,19.85,20,390093,0
2010-12-30,20.1,20.1,19.82,19.83,188078,0
2010-12-31,19.84,19.89,19.65,19.68,125172,0
2011-01-03,19.82,20.15,19.75,19.96,280089,0
2011-01-04,20.17,20.23,19.19,19.43,367351,0
2011-01-05,19.27,20,18.89,19.83,493203,0
2011-01-06,19.84,20.2,19.67,19.82,328296,0
2011-01-07,19.82,19.99,19.45,19.76,371037,0
2011-01-10,19.74,21.75,18.85,21.55,1501816,0
2011-01-11,21.95,21.97,21.03,21.1,764523,0
2011-01-12,21.44,23.3,21.18,23.1,1350005,0
2011-01-13,23.44,23.57,21.98,22.45,1384019,0
2011-01-14,22.63,22.87,22.03,22.35,375925,0
2011-01-18,22.49,23.4,22.25,23.3,938602,0
2011-01-19,23.5,23.75,22.16,22.31,781170,0
2011-01-20,22.13,22.3,21.09,21.72,630204,0
2011-01-21,21.75,22.38,21.49,22.02,708230,0
2011-01-24,22.19,22.32,21.76,21.93,865395,0
2011-01-25,21.91,21.92,21.42,21.78,538561,0
2011-01-26,21.87,22.7,21.35,22.5,499373,0
2011-01-27,22.56,22.92,22.22,22.78,428799,0
2011-01-28,22.8,23,22.24,22.32,545287,0
2011-01-31,22.4,22.8,20.74,22.36,1762992,0
2011-02-01,22.77,23.38,22.53,22.58,1169034,0
2011-02-02,22.58,23.02,22.34,22.44,603702,0
2011-02-03,22.31,22.5,21.57,22.05,653856,0
2011-02-04,22,22.1,21.6,21.88,451700,0
2011-02-07,22.14,22.6,21.96,22.15,325920,0
2011-02-08,22.17,23.57,22.05,23.3,1291969,0
2011-02-09,23.38,23.4,22.45,22.85,779450,0
2011-02-10,22.46,23.35,22,22.97,496346,0
2011-02-11,22.9,23.04,22.54,22.88,314676,0
2011-02-14,23.24,23.35,22.96,23.19,300086,0
2011-02-15,23.15,25.23,23.15,24.22,1551183,0
2011-02-16,24.68,25.48,23.74,23.83,724632,0
2011-02-18,23.74,23.74,22.97,23.27,314733,0
2011-02-22,22.77,23.75,22.38,23.51,797725,0
2011-02-23,23.75,24.18,23.27,23.65,751686,0
2011-02-24,23.76,24.04,23.52,23.88,389421,0
2011-02-25,24,24.6,23.86,24.48,410851,0
2011-02-28,24.87,25.45,24.39,24.63,744171,0
2011-03-01,24.92,24.92,24.07,24.32,547970,0
2011-03-02,24.21,25.31,24.05,25.22,703679,0
2011-03-03,25.5,26.89,25.31,26.26,1331506,0
2011-03-04,26.46,27.13,26.21,27.11,573580,0
2011-03-07,27.48,27.5,26.21,27.3,1133032,0
2011-03-08,29.06,29.73,26.6,27.7,2309420,0
2011-03-09,27.55,28.53,27.03,28.22,1079027,0
2011-03-10,28.21,28.28,27.01,27.46,980153,0
2011-03-11,27.06,29.2,26.92,28.75,1074712,0
2011-03-14,28.67,28.85,28.01,28.78,420100,0
2011-03-15,27.78,29.4,27.36,28.99,935111,0
2011-03-16,29.16,29.82,28.37,28.67,1097438,0
2011-03-17,29.03,29.39,27.91,28.57,1419110,0
2011-03-18,29.22,29.47,28.23,29.21,1414518,0
2011-03-21,29.5,30.08,29.12,29.98,776292,0
2011-03-22,29.99,30,29.13,29.41,602072,0
2011-03-23,29.4,29.76,29.08,29.45,651462,0
2011-03-24,29.6,30.15,29.44,30,664954,0
2011-03-25,30.13,30.2,29.73,29.83,376365,0
2011-03-28,30,30.35,29.87,30,747394,0
2011-03-29,30.17,32.34,30,32.12,1421662,0
2011-03-30,32.53,33.83,32.43,33.11,814197,0
2011-03-31,33.12,33.72,31.77,31.85,787945,0
2011-04-01,32.89,32.89,31.25,31.82,813905,0
2011-04-04,32,32.36,31.56,32.13,726139,0
2011-04-05,32,33.67,31.94,33.52,789478,0
2011-04-06,33.9,33.95,32.1,33.35,811274,0
2011-04-07,33.3,34.17,33.15,33.41,694009,0
2011-04-08,33.49,34.25,33.48,34.13,777686,0
2011-04-11,34.1,34.44,33.53,33.75,464250,0
2011-04-12,33.62,33.73,32.77,33.38,469811,0
2011-04-13,33.84,34.36,33.51,34.26,361685,0
2011-04-14,34.06,34.54,33.79,34.17,917821,0
2011-04-15,34.22,34.62,33.98,34.52,449085,0
2011-04-18,34.4,34.47,33.02,34.21,542537,0
2011-04-19,34.44,34.97,33.86,34.5,449096,0
2011-04-20,34.96,34.97,34.09,34.22,545991,0
2011-04-21,34.33,34.44,32.83,33.63,852949,0
2011-04-25,33.52,34.08,33.21,33.5,346244,0
2011-04-26,33.78,34.42,33.41,33.5,556466,0
2011-04-27,33.59,33.7,23.5,32.93,3281986,0
2011-04-28,32.8,32.86,31.95,32.18,536220,0
2011-04-29,32.07,32.26,31.17,31.91,754785,0
2011-05-02,32.18,33.18,32.1,32.48,707589,0
2011-05-03,32.45,32.45,30.6,31.88,1130125,0
2011-05-04,31.9,33.24,29.14,29.64,2221854,0
2011-05-05,28.9,30.75,28.54,29.83,904952,0
2011-05-06,30.01,30.45,29.09,29.27,1076660,0
2011-05-09,30,30.51,29.6,30.45,1124044,0
2011-05-10,30.06,30.47,29.75,30.2,707189,0
2011-05-11,30.24,30.39,29.88,29.99,667465,0
2011-05-12,29.74,30.06,29.1,29.26,1071910,0
2011-05-13,29.41,29.55,28.16,28.37,874806,0
2011-05-16,28.12,28.3,26.95,27.1,1812516,0
2011-05-17,26.69,27.5,26.2,27.06,1199377,0
2011-05-18,26.95,28.22,26.61,27.99,742359,0
2011-05-19,27.89,28.02,27,27.42,657103,0
2011-05-20,27.01,27.94,27.01,27.69,630462,0
2011-05-23,27.12,27.16,26.5,26.63,468729,0
2011-05-24,26.62,27.39,26.51,26.52,412905,0
2011-05-25,26.41,27.2,26.17,27.11,527833,0
2011-05-26,27.02,27.99,26.8,27.9,703781,0
2011-05-27,27.9,28.41,27.78,28.21,457952,0
2011-05-31,29.87,29.87,28.7,29.29,1516983,0
2011-06-01,29.08,29.68,29,29.56,1609565,0
2011-06-02,29.5,29.62,28.7,29,658772,0
2011-06-03,28.53,29.19,28.53,28.76,427759,0
2011-06-06,28.59,28.86,28,28.03,469913,0
2011-06-07,27.98,28.5,27.72,28.17,386475,0
2011-06-08,27.75,28.16,26.82,27.03,486722,0
2011-06-09,27.05,27.66,26.94,27.47,285108,0
2011-06-10,27.32,27.32,26.43,26.94,323550,0
2011-06-13,26.91,27.65,26.72,26.9,350384,0
2011-06-14,27.13,27.95,26.96,27.7,315062,0
2011-06-15,27.37,29.08,27.01,28.71,1139259,0
2011-06-16,28.66,29.13,28.09,29.09,925042,0
2011-06-17,29.46,29.5,28.95,29.23,896411,0
2011-06-20,29.2,29.74,28.95,29.32,454448,0
2011-06-21,29.63,30.99,29.21,30.89,628287,0
2011-06-22,30.75,31.62,30.52,31.38,679242,0
2011-06-23,30.98,32.18,30.14,32,715144,0
2011-06-24,31.88,32.24,31.2,31.82,1452719,0
2011-06-27,31.82,32.29,31.38,32.18,472165,0
2011-06-28,32.13,32.46,31.9,32.18,479911,0
2011-06-29,32.56,32.97,31.9,32.71,962340,0
2011-06-30,32.73,33.44,32.62,33.35,454647,0
2011-07-01,33.41,34.88,33.01,34.8,591130,0
2011-07-05,34.94,36.47,33.93,35.64,1043525,0
2011-07-06,35.44,35.98,35.03,35.38,453425,0
2011-07-07,35.8,35.96,34.95,35.17,516903,0
2011-07-08,34.66,35.64,34.22,35.57,364897,0
2011-07-11,35.33,35.55,34.03,34.7,680848,0
2011-07-12,34.92,35,34.25,34.54,297486,0
2011-07-13,34.86,36.06,34.6,34.98,641864,0
2011-07-14,35.31,37.41,35.02,37.07,1339275,0
2011-07-15,37.58,38,36.63,37.04,825699,0
2011-07-18,36.94,37.51,36.6,37.22,512170,0
2011-07-19,37.62,38.74,37.12,38.48,515993,0
2011-07-20,38.65,39.08,37.6,37.94,414743,0
2011-07-21,38.29,38.29,36.86,37.56,539353,0
2011-07-22,37.59,39.08,37.24,38.58,371882,0
2011-07-25,38.4,38.54,37.47,37.57,311282,0
2011-07-26,37.53,38.05,36.11,36.8,518537,0
2011-07-27,36.4,36.6,34.55,35.28,715803,0
2011-07-28,34.58,36.28,34,35.27,654413,0
2011-07-29,34.96,41.76,34.69,40.47,2528042,0
2011-08-01,43.59,43.6,40.3,41.84,1509744,0
2011-08-02,42.08,42.19,39.64,39.77,1058427,0
2011-08-03,39.62,39.89,36.28,38.37,1603170,0
2011-08-04,37.21,38.96,35.79,36.1,1201263,0
2011-08-05,36.23,36.76,32.56,35.77,1557528,0
2011-08-08,34.3,35.16,31.87,32.7,1054202,0
2011-08-09,33.4,36.35,32.66,36.29,1257190,0
2011-08-10,35.57,39,34.5,37.61,1642643,0
2011-08-11,37.87,40.04,37.25,39.63,1123941,0
2011-08-12,39.76,41.88,39.3,39.86,1107500,0
2011-08-15,40.66,41.37,39.79,40.81,499393,0
2011-08-16,40.13,40.42,38.6,38.95,757122,0
2011-08-17,39.26,39.97,37.48,38.63,592209,0
2011-08-18,37.18,37.19,34.74,35.88,1027291,0
2011-08-19,35.1,36.24,33.62,34.4,703003,0
2011-08-22,35.06,35.44,33.26,34.05,973503,0
2011-08-23,34.27,37.61,34.01,37.32,902710,0
2011-08-24,37.75,37.91,36.5,37.27,612454,0
2011-08-25,37.65,38,36.5,36.7,351818,0
2011-08-26,36.44,38.07,35.08,38.04,443272,0
2011-08-29,38.77,40.47,38.75,40,981239,0
2011-08-30,39.83,42.66,39.75,42.5,1728828,0
2011-08-31,43.53,44.05,41.04,42.89,1651466,0
2011-09-01,42.46,43.36,41.4,41.75,579488,0
2011-09-02,40.53,43.21,40.21,41.8,723602,0
2011-09-06,40.13,41.77,38.44,41.67,866600,0
2011-09-07,42.56,44.45,42.28,43.61,984225,0
2011-09-08,43.8,44.53,42.89,43.36,874250,0
2011-09-09,43.37,43.49,41.1,41.81,606186,0
2011-09-12,41.08,43.7,40.27,42.99,903157,0
2011-09-13,43.3,43.39,42,43.11,588136,0
2011-09-14,43.81,43.84,42.21,42.81,477563,0
2011-09-15,42.98,43.71,41.96,43.46,817757,0
2011-09-16,43.81,45,42.61,42.89,970014,0
2011-09-19,42.5,44.14,41.26,43.74,518831,0
2011-09-20,44.24,47.88,43.26,46.8,2910731,0
2011-09-21,47.26,47.88,45.8,45.98,1062116,0
2011-09-22,43.11,45.16,41.3,43.96,1101486,0
2011-09-23,43.39,44.51,42.75,43.5,665416,0
2011-09-26,43.98,44.33,40.8,43.22,751939,0
2011-09-27,43.76,46.62,43.76,45.04,771666,0
2011-09-28,45.26,45.9,43.32,43.53,605329,0
2011-09-29,44.24,44.95,39.23,41.68,1048500,0
2011-09-30,41.37,43.47,40.89,41.5,622252,0
2011-10-03,41.34,42.67,37.35,37.35,1066349,0
2011-10-04,36.13,39.77,36,39.58,995349,0
2011-10-05,39.67,41.5,38.45,40.46,769501,0
2011-10-06,40.34,41.63,39.4,41.51,474955,0
2011-10-07,41.68,42.83,40.41,41.66,553306,0
2011-10-10,42.69,44.34,42.48,43.71,707092,0
2011-10-11,43.5,44.68,42.88,44.27,509013,0
2011-10-12,44.76,45.81,43.74,43.83,646134,0
2011-10-13,43.9,44.18,42.4,43.47,551778,0
2011-10-14,43.97,44.32,42.87,44.14,488117,0
2011-10-17,44.32,44.67,42.92,43.02,401717,0
2011-10-18,41.6,42.95,39.1,40.34,3418272,0
2011-10-19,39.77,40.89,37.6,38.05,1672930,0
2011-10-20,37.82,38.41,36.9,37.75,758172,0
2011-10-21,38.41,39.63,38.16,39.42,780769,0
2011-10-24,39.21,40.29,38.11,39.05,905822,0
2011-10-25,38.49,38.94,36.98,37.14,728645,0
2011-10-26,37.8,38.78,37.15,38.49,620106,0
2011-10-27,39.97,40.25,38.92,39.86,535473,0
2011-10-28,39.76,40.41,39.25,40.01,446824,0
2011-10-31,39.45,40,38.77,38.96,792313,0
2011-11-01,38,38.84,37.22,37.8,716262,0
2011-11-02,39.12,40.78,36.5,37.74,2136163,0
2011-11-03,38.17,38.34,36.77,37.46,993951,0
2011-11-04,37.45,37.66,34.07,34.99,1864468,0
2011-11-07,34.33,35.46,34.26,35.02,877395,0
2011-11-08,35.35,35.48,34.21,34.88,608201,0
2011-11-09,34.12,36.19,34.02,34.8,866697,0
2011-11-10,35.26,35.74,34.3,34.95,567243,0
2011-11-11,35.05,37.69,34.99,36.78,807998,0
2011-11-14,36.77,38.62,36.37,38.3,647601,0
2011-11-15,38.7,40.06,38.54,39.41,875679,0
2011-11-16,39.16,39.84,38.22,38.43,419017,0
2011-11-17,38.44,39.17,37.45,37.88,465080,0
2011-11-18,38.13,38.46,37.08,37.3,374956,0
2011-11-21,36.79,38.18,35.53,37.3,534218,0
2011-11-22,37.37,38.3,37.02,37.43,292910,0
2011-11-23,37.25,37.67,36.9,36.93,388072,0
2011-11-25,36.31,36.77,35.64,35.77,182940,0
2011-11-28,36.31,37.31,35.77,36.51,975734,0
2011-11-29,36.55,37.18,36.06,36.92,701262,0
2011-11-30,37.88,39.62,37.52,39.62,674387,0
2011-12-01,39.16,39.5,38.42,38.74,649062,0
2011-12-02,38.86,39.95,38.84,39.03,464519,0
2011-12-05,39.38,40.84,39.1,40.67,704578,0
2011-12-06,40.33,40.79,39.32,39.84,488422,0
2011-12-07,39.79,39.79,38.69,38.96,358178,0
2011-12-08,37.26,38.5,36.48,36.64,679621,0
2011-12-09,36.99,37.4,36.04,36.75,825099,0
2011-12-12,36.55,36.94,35.49,35.63,851355,0
2011-12-13,36.1,36.86,35.49,35.69,590490,0
2011-12-14,35.33,36.45,34.39,34.99,794389,0
2011-12-15,35,36.4,34.56,36.18,542311,0
2011-12-16,36.61,37.22,36.21,36.98,747729,0
2011-12-19,37.16,37.47,36.38,36.59,580170,0
2011-12-20,37.35,37.69,36.71,37.46,531176,0
2011-12-21,37.35,37.64,36.29,37.55,360469,0
2011-12-22,37.69,38.48,37.58,38.41,503469,0
2011-12-23,38.63,39.24,38.26,39.18,295717,0
2011-12-27,38.83,39.4,38.1,39.21,224817,0
2011-12-28,39.22,39.4,37.98,38.17,274746,0
2011-12-29,38.02,38.78,37.6,38.39,166727,0
2011-12-30,37.98,38.97,37.98,38.63,209051,0
2012-01-03,38.02,39.47,37.9,38.59,364318,0
2012-01-04,38.52,41.75,38.37,40.79,1105328,0
2012-01-05,40.76,41.76,39.85,41.46,1027637,0
2012-01-06,43,46.65,43,45.39,2686369,0
2012-01-09,45.98,48.8,45.61,48.2,1537193,0
2012-01-10,48.86,49.14,47.66,48.52,1213378,0
2012-01-11,48.59,48.79,47.75,48.6,724501,0
2012-01-12,48.5,48.77,46.23,46.78,1426005,0
2012-01-13,46.57,47.77,46.29,46.7,872717,0
2012-01-17,47.28,47.82,46.47,46.64,701099,0
2012-01-18,46.5,48.17,44.61,47.34,1266039,0
2012-01-19,47,48.09,46.29,46.56,651245,0
2012-01-20,46.36,46.77,45.95,45.98,783827,0
2012-01-23,46,47.9,45.64,47.03,1135546,0
2012-01-24,47,47,45.16,46,802894,0
2012-01-25,46.94,46.94,45.38,45.96,788645,0
2012-01-26,46.25,46.75,45.3,46.52,1016775,0
2012-01-27,46.13,48.79,45.81,47.98,1816369,0
2012-01-30,47.9,50.46,46.13,46.76,1655414,0
2012-01-31,46.7,47.18,45.09,46.5,698195,0
2012-02-01,46.67,48.9,46.42,48.44,1016983,0
2012-02-02,48.33,48.62,47.6,47.78,498781,0
2012-02-03,48.47,48.55,47.38,48.01,631523,0
2012-02-06,48.01,51,47.83,50.37,1893922,0
2012-02-07,50.77,50.86,49.75,50.54,937721,0
2012-02-08,50.61,51.36,49.23,49.97,908986,0
2012-02-09,50.06,50.3,48.63,49.24,692601,0
2012-02-10,48.72,49.08,47.85,48.3,818108,0
2012-02-13,48.89,50.12,48.5,49.73,678747,0
2012-02-14,49.45,50.5,49.08,49.76,641904,0
2012-02-15,49.92,50.93,49.13,49.4,853882,0
2012-02-16,49.47,49.79,48.67,49.32,359000,0
2012-02-17,49.56,49.56,44.44,47.21,1839528,0
2012-02-21,47.18,47.69,46.22,46.91,883961,0
2012-02-22,46.64,47.81,46.27,47.63,663401,0
2012-02-23,47.63,50.23,47.52,48.57,780640,0
2012-02-24,48.89,51.69,48.76,50.81,1572047,0
2012-02-27,51.3,51.59,49.51,50.55,1192412,0
2012-02-28,51.49,52.1,50.24,51.58,2141265,0
2012-02-29,51.59,53.1,51.59,52.47,1290476,0
2012-03-01,51.51,52.73,50.01,51.83,1814481,0
2012-03-02,50.99,52.05,50.91,51.9,551490,0
2012-03-05,51.86,52.25,51.17,51.33,444797,0
2012-03-06,49.6,49.68,48.56,48.72,3898163,0
2012-03-07,48.84,49.3,48.35,48.53,746807,0
2012-03-08,48.9,49.99,48.58,48.99,1280457,0
2012-03-09,48.8,49.06,48.42,48.67,815994,0
2012-03-12,48.94,48.99,47.7,47.89,562286,0
2012-03-13,47.92,48.28,47.21,47.91,771849,0
2012-03-14,47.67,47.97,46.21,46.48,1083632,0
2012-03-15,46.31,47.09,46.3,46.76,672353,0
2012-03-16,46.96,47.1,46.15,46.58,967231,0
2012-03-19,46.44,46.54,45.5,46.31,1264005,0
2012-03-20,46.23,46.47,45.53,45.75,1065867,0
2012-03-21,45.89,47.7,45.8,47.24,1125504,0
2012-03-22,46.77,47.42,46.45,47.33,550669,0
2012-03-23,47.33,48.24,47.2,48.17,895795,0
2012-03-26,48.28,49.06,48.25,48.89,819196,0
2012-03-27,48.91,49.3,48.27,48.3,438362,0
2012-03-28,48.25,48.97,46.81,47.79,867831,0
2012-03-29,47.61,47.95,46.98,47.82,368744,0
2012-03-30,47.94,48.75,47.7,48.47,461022,0
2012-04-02,48.42,49.5,48.35,49.45,631421,0
2012-04-03,49.27,49.75,49.23,49.55,432558,0
2012-04-04,48.44,49.09,48.08,48.86,513221,0
2012-04-05,48.59,49.61,48.15,49.44,389310,0
2012-04-09,48.67,49.97,48.65,49.86,906913,0
2012-04-10,50,51.39,48.65,48.88,1687691,0
2012-04-11,49.1,49.4,45.61,46.43,2079893,0
2012-04-12,46.29,46.5,44.13,44.64,1849273,0
2012-04-13,45.1,46.45,44.46,45.68,1321516,0
2012-04-16,45.98,46.3,44.16,44.75,628810,0
2012-04-17,44.75,45.5,44.55,45.03,677768,0
2012-04-18,44.8,45.16,44.58,44.77,367847,0
2012-04-19,44.96,45.07,44.1,44.27,453686,0
2012-04-20,44.6,44.65,43.65,44.03,752828,0
2012-04-23,43.61,43.88,42.74,43.66,421416,0
2012-04-24,43.58,43.65,43.08,43.52,448655,0
2012-04-25,44.04,46.06,43.96,45.38,744768,0
2012-04-26,45.37,45.6,44.93,45.2,572865,0
2012-04-27,52.12,54.5,50.56,51.72,4298242,0
2012-04-30,51.94,52.04,50.7,51.03,800811,0
2012-05-01,51.19,51.53,50.76,51,652972,0
2012-05-02,50.88,51.57,50.54,51.51,724020,0
2012-05-03,51.98,52.99,51.01,51.65,614479,0
2012-05-04,51.29,51.75,50.77,50.79,444514,0
2012-05-07,50.69,51,49.81,50.77,511521,0
2012-05-08,50.95,50.95,48.06,50.37,1025655,0
2012-05-09,50,50,47.17,49.57,1376237,0
2012-05-10,49.5,50,48.67,49.99,801884,0
2012-05-11,49.43,51.02,49.12,50.45,696844,0
2012-05-14,50.45,50.58,47.52,47.87,1044628,0
2012-05-15,47.6,47.81,44.92,45.22,1445659,0
2012-05-16,45.43,46.41,45,45.19,597807,0
2012-05-17,45.32,45.32,42.93,43.14,988994,0
2012-05-18,43.02,43.36,42.14,42.43,1256296,0
2012-05-21,42.32,43.99,42.32,43.79,917608,0
2012-05-22,43.58,44.33,43.01,43.66,1015639,0
2012-05-23,43.96,44.45,42.75,43.86,1122802,0
2012-05-24,44,45.12,43.78,44.92,654513,0
2012-05-25,44.75,46.15,44.24,45.86,924028,0
2012-05-29,46.18,46.83,45.6,46.07,727507,0
2012-05-30,45.63,45.83,44.2,44.72,909498,0
2012-05-31,44.9,44.9,43.04,43.2,1364383,0
2012-06-01,42.64,42.86,41.82,42.1,904493,0
2012-06-04,42.24,42.79,41.1,42.27,632035,0
2012-06-05,42.2,43.39,41.48,43,620450,0
2012-06-06,43.15,43.94,43.11,43.7,681567,0
2012-06-07,44.11,44.39,41.98,42.29,940829,0
2012-06-08,42.19,43.42,41.51,43.32,679694,0
2012-06-11,43.26,43.8,41.19,41.23,772699,0
2012-06-12,41.29,42.27,40.38,42.09,752835,0
2012-06-13,42.11,43.35,41.91,42.37,843268,0
2012-06-14,42.29,43.23,41.76,43.06,615045,0
2012-06-15,43.01,44.85,42.84,44.45,1013688,0
2012-06-18,44.34,46.02,43.92,45.64,960294,0
2012-06-19,45.62,46.85,45.62,46.35,773698,0
2012-06-20,46.53,46.53,45.84,46.03,719981,0
2012-06-21,46.57,46.87,44.71,45.06,956274,0
2012-06-22,45.25,45.77,44.65,45.71,3479772,0
2012-06-25,44.98,45.41,44.26,44.5,827424,0
2012-06-26,44.65,44.7,43.76,44.15,631787,0
2012-06-27,44.43,45.08,43.92,44.47,668297,0
2012-06-28,44.06,44.38,43.09,43.97,335459,0
2012-06-29,45.14,45.34,44.29,45.01,618331,0
2012-07-02,44.9,45.55,44.3,45.43,638643,0
2012-07-03,45.42,46.96,45.16,46.24,471770,0
2012-07-05,46.35,47.38,46.29,46.47,469259,0
2012-07-06,45.96,46.22,45.45,45.62,496266,0
2012-07-09,45.47,46.07,45.06,45.5,291014,0
2012-07-10,46.01,47.12,44.72,44.8,557979,0
2012-07-11,44.77,45.2,44.16,44.4,441468,0
2012-07-12,44.79,45.67,43.92,45.22,652368,0
2012-07-13,45.46,46.52,44.52,46.36,562205,0
2012-07-16,46.18,48.5,46.03,47.29,751900,0
2012-07-17,47.86,49.22,47.47,48.7,841726,0
2012-07-18,48.74,49.5,48.41,48.56,671638,0
2012-07-19,48.95,49.48,48.5,48.92,417180,0
2012-07-20,48.1,48.38,47.5,47.74,306769,0
2012-07-23,46.5,47.03,45.84,46.68,247004,0
2012-07-24,46.76,47.07,45.521,45.99,295883,0
2012-07-25,46.34,46.34,45.21,46.17,208705,0
2012-07-26,46.96,48.01,46.72,47.83,455283,0
2012-07-27,48.5,49.38,46.96,48.5,564388,0
2012-07-30,48.52,48.91,47.94,48.05,476035,0
2012-07-31,47.96,48.67,47.17,48.07,553970,0
2012-08-01,48.19,48.59,47.27,47.34,678796,0
2012-08-02,47.03,47.51,46.395,47.11,365703,0
2012-08-03,48.15,48.81,47.53,48.5,460804,0
2012-08-06,48.72,49.5,48.33,49.01,599018,0
2012-08-07,49.76,49.95,48.58,48.65,772183,0
2012-08-08,49.97,50.75,45.31,46.6,3184897,0
2012-08-09,46.37,47.66,45.51,46.83,964800,0
2012-08-10,46.7,47.28,46.49,47.23,471936,0
2012-08-13,47.14,47.58,46.154,47.45,548701,0
2012-08-14,47.83,47.93,46,46.71,665443,0
2012-08-15,46.39,47.79,46.39,47.72,461525,0
2012-08-16,47.69,47.99,47.293,47.77,513420,0
2012-08-17,47.66,48.49,47.01,48.46,412351,0
2012-08-20,47.8,48.4,46.93,47.56,750890,0
2012-08-21,47.74,48,46.29,46.65,524791,0
2012-08-22,46.38,47.09,46.3,46.52,440629,0
2012-08-23,46.59,46.93,46.01,46.14,421485,0
2012-08-24,46.05,46.84,45.75,46.5,945871,0
2012-08-27,46.9,46.94,46.03,46.32,367896,0
2012-08-28,46.31,46.52,45.7,45.84,414358,0
2012-08-29,45.83,46.13,45.401,45.6,474735,0
2012-08-30,45.57,45.89,44.91,45.29,755198,0
2012-08-31,45.85,46,44.79,45.51,246720,0
2012-09-04,45.44,45.97,44.76,45.41,555842,0
2012-09-05,44.77,45.29,44.3,44.93,751445,0
2012-09-06,44.95,45.47,44.48,45.12,1116571,0
2012-09-07,45.22,45.24,44.43,44.56,655268,0
2012-09-10,44.3,44.55,43.38,43.56,943735,0
2012-09-11,45,48,44.38,47.84,2151403,0
2012-09-12,48.13,48.595,47.55,48.55,583704,0
2012-09-13,48.53,48.576,47.5,48.07,396044,0
2012-09-14,48.24,49.1,48.06,48.12,697893,0
2012-09-17,48.25,56.25,48.01,55.29,4234800,0
2012-09-18,55.91,57.76,55.15,57.05,2477468,0
2012-09-19,57.24,57.98,56.91,57.59,1473177,0
2012-09-20,56.89,57.36,55.572,57.01,1278364,0
2012-09-21,57.6,58.53,56.59,58.5,1830533,0
2012-09-24,57.04,58.94,57.04,57.2,881867,0
2012-09-25,57.22,57.88,55.9,56.64,692409,0
2012-09-26,56.63,57.03,54.75,54.79,928846,0
2012-09-27,56.88,57.24,55.87,57.15,1079040,0
2012-09-28,56.87,57.43,56.42,56.999,753046,0
2012-10-01,57.16,58.75,57.07,58.27,793175,0
2012-10-02,58.31,59.85,58.1,58.76,788023,0
2012-10-03,58.96,59.4,58.381,58.75,656788,0
2012-10-04,58.79,59.79,58.36,59.34,546338,0
2012-10-05,59.38,60,58.27,58.54,462366,0
2012-10-08,58.2,58.29,56.72,56.96,511963,0
2012-10-09,57.07,57.68,55.95,56.26,432484,0
2012-10-10,56.58,57.198,55.9,56.34,382065,0
2012-10-11,56.57,57.94,56.57,57.23,343520,0
2012-10-12,57.16,57.33,55.67,56.14,390037,0
2012-10-15,56.24,57.08,56.24,57.03,202358,0
2012-10-16,57.39,57.59,56.43,56.76,191654,0
2012-10-17,56.81,58.48,56.58,58.15,373867,0
2012-10-18,57.82,59.02,56.84,57.47,430346,0
2012-10-19,57.03,57.15,55.09,55.37,435375,0
2012-10-22,55.1,55.37,54.18,54.46,408940,0
2012-10-23,54.09,55.81,53.21,55.61,574476,0
2012-10-24,55.79,56.09,54.43,55.28,339787,0
2012-10-25,55.72,56.22,55.22,55.66,231493,0
2012-10-26,55.73,56.14,54.04,54.73,393941,0
2012-10-31,54.73,54.918,53,53.62,386397,0
2012-11-01,53.51,55.53,53.35,55.39,532127,0
2012-11-02,55.37,55.752,54.03,54.15,381980,0
2012-11-05,54.37,55.76,53.3,55.3,298360,0
2012-11-06,55.26,55.29,53.21,53.5,468144,0
2012-11-07,53,53.21,51.61,52.74,572277,0
2012-11-08,51.99,54.47,51.77,53.25,580777,0
2012-11-09,50.93,53.11,47.37,52.97,1342984,0
2012-11-12,53.03,54.98,51.69,51.7,402810,0
2012-11-13,51.11,53.56,50.19,52.99,508730,0
2012-11-14,52.79,52.926,50.38,50.58,600249,0
2012-11-15,50.74,51.79,49.05,49.96,525735,0
2012-11-16,49.92,51.97,49.5,51.73,603100,0
2012-11-19,51.99,53.744,51.77,53.19,340215,0
2012-11-20,52.9,53.18,51.81,52.21,210312,0
2012-11-21,52.37,52.63,51.43,52.02,226600,0
2012-11-23,51.73,52.75,51.73,52.75,98755,0
2012-11-26,52.25,52.577,50.71,51.85,334946,0
2012-11-27,52.4,52.409,51.51,51.91,317236,0
2012-11-28,51.59,51.85,49.75,51.07,690732,0
2012-11-29,51.73,53.758,51.31,53.58,761244,0
2012-11-30,54,54.45,53.6,53.88,499329,0
2012-12-03,54.2,54.2,51.69,52.07,435670,0
2012-12-04,52.55,52.55,50.782,51.65,472486,0
2012-12-05,51.48,51.905,50.712,51.3,782433,0
2012-12-06,51.11,53.06,50.78,51,998813,0
2012-12-07,50.755,51.77,50.755,51.31,549102,0
2012-12-10,51.35,51.68,49.62,50.31,490523,0
2012-12-11,50.55,51.28,48.71,50.59,622236,0
2012-12-12,50.89,51.27,50,50.39,424247,0
2012-12-13,50.34,50.76,49.88,50.36,328806,0
2012-12-14,50.1,51.9,50.1,50.99,1063528,0
2012-12-17,51.04,51.9,49.63,50.93,985910,0
2012-12-18,51.1,53.39,50.58,52.55,747373,0
2012-12-19,52.22,52.51,51.6,52.26,473423,0
2012-12-20,52.22,53.42,51.92,52.9,588697,0
2012-12-21,52.23,53.546,51.663,52.84,983515,0
2012-12-24,52.81,53.49,52,52.73,132860,0
2012-12-26,52.81,53.54,52.66,52.87,321169,0
2012-12-27,53.01,53.998,52.485,53,331541,0
2012-12-28,52.56,53.4,52.465,52.75,276891,0
2012-12-31,52.2,53.99,52.06,53.25,535913,0
2013-01-02,54.33,55.275,53.52,54.58,590905,0
2013-01-03,54.81,56.11,54.46,55.21,316229,0
2013-01-04,55.43,55.995,54.86,55.62,344006,0
2013-01-07,55.21,55.98,54.98,55.5,353060,0
2013-01-08,55.24,56.5,55.1,56.01,697477,0
2013-01-09,56.18,56.7,55.76,55.82,454690,0
2013-01-10,56.16,56.682,55.33,56.5,406305,0
2013-01-11,56.57,56.73,55.12,55.34,431330,0
2013-01-14,55.32,55.87,54.58,55.56,611602,0
2013-01-15,55.07,57.19,55.04,56.91,565574,0
2013-01-16,56.99,57.5,56.68,56.84,523543,0
2013-01-17,57,57.1,56.275,56.46,432744,0
2013-01-18,57.13,57.13,56.25,56.69,271020,0
2013-01-22,56.97,57.51,56.51,57.46,203708,0
2013-01-23,57.46,57.64,56.68,57.4,269065,0
2013-01-24,57.33,57.988,57.01,57.41,305046,0
2013-01-25,57.49,57.5,56.87,57.35,315538,0
2013-01-28,57.5,57.63,57.09,57.35,252773,0
2013-01-29,57.61,57.71,56.94,57.55,360292,0
2013-01-30,57.37,57.74,56.88,56.96,230665,0
2013-01-31,57,57.01,56.08,56.39,277472,0
2013-02-01,56.84,57.38,56.31,56.91,626894,0
2013-02-04,57.03,57.37,56.464,56.54,547363,0
2013-02-05,57.27,57.57,56.6,57.43,454055,0
2013-02-06,57.26,57.8,56.62,57.5,469021,0
2013-02-07,57.54,57.54,55.69,55.79,367658,0
2013-02-08,56.07,57.58,55.85,56.93,306824,0
2013-02-11,57.14,57.79,56.295,56.56,196301,0
2013-02-12,56.53,56.95,56.17,56.42,207687,0
2013-02-13,56.58,57.13,56.37,57.09,235617,0
2013-02-14,57,57.78,56.23,57.56,210426,0
2013-02-15,57.79,59.165,56.98,57.68,641092,0
2013-02-19,57.63,58.36,57.415,58.22,376039,0
2013-02-20,57.95,59.19,57.67,57.67,454500,0
2013-02-21,57.55,57.654,55.2,55.64,541189,0
2013-02-22,55.26,56.53,54.84,56.5,331634,0
2013-02-25,56.65,57.7,55.99,56.03,529462,0
2013-02-26,55.2,57.4,54.14,56.83,678828,0
2013-02-27,55.56,59.89,55.56,57.78,1494024,0
2013-02-28,57.86,58.74,57.85,58.18,748369,0
2013-03-01,57.83,58.54,56.9,58.41,675096,0
2013-03-04,59.01,60.25,58.1,60,1300975,0
2013-03-05,59.15,60,58.65,59.13,1693928,0
2013-03-06,59.33,59.73,58.81,59.12,672306,0
2013-03-07,59,59.44,58.02,58.18,448914,0
2013-03-08,58.51,59.2,57.55,58.5,476535,0
2013-03-11,59.68,59.69,58.68,59.25,1042889,0
2013-03-12,59.91,60.79,59.11,59.42,1100804,0
2013-03-13,59.56,59.96,59,59.2,640500,0
2013-03-14,59.48,59.759,58.659,59.114,451279,0
2013-03-15,59.23,59.52,58.6,59.25,923074,0
2013-03-18,59.05,59.59,58.58,58.75,511474,0
2013-03-19,58.99,59.33,57.91,58.16,549885,0
2013-03-20,58.85,59.11,58.13,58.21,762098,0
2013-03-21,57.99,58.21,56.76,56.8,540024,0
2013-03-22,56.72,57.47,56.38,56.98,472605,0
2013-03-25,57.1,57.51,56.06,56.44,481288,0
2013-03-26,56.5,56.7,55.15,56.01,650330,0
2013-03-27,55.71,56.53,54.68,56.42,462181,0
2013-03-28,57.1,57.17,55.89,55.91,449180,0
2013-04-01,55.89,56.38,54.92,55.17,564731,0
2013-04-02,55.36,55.9,54.39,54.88,609098,0
2013-04-03,54.91,55.21,53.68,54.38,869587,0
2013-04-04,54.38,55.07,54.02,55.03,516565,0
2013-04-05,54.04,55.21,53.52,54.66,468432,0
2013-04-08,54.8,54.88,53.7,54.59,364332,0
2013-04-09,54.52,55.09,53.92,54.49,372039,0
2013-04-10,54.6,55.08,54.495,54.73,492178,0
2013-04-11,54.97,55.91,54.82,55.4,752771,0
2013-04-12,55.25,56.03,55.25,55.95,556333,0
2013-04-15,56.25,56.25,52.84,53.29,947820,0
2013-04-16,53.68,54.69,50.76,52.79,1341673,0
2013-04-17,52.32,55.14,51.88,54.7,1152804,0
2013-04-18,55.14,55.32,54.26,54.77,770861,0
2013-04-19,54.88,55.39,54.45,55.04,415155,0
2013-04-22,55.11,55.78,54.19,55.17,765421,0
2013-04-23,55.4,56.34,54.91,56.03,702715,0
2013-04-24,56.07,56.16,55.31,55.6,545757,0
2013-04-25,56.07,57.37,55.7,57.12,794234,0
2013-04-26,56.96,57.25,55.573,56.25,463526,0
2013-04-29,56.66,58.48,56.66,58.18,761867,0
2013-04-30,58,58.4,57.46,58.35,376963,0
2013-05-01,58.29,58.5,56.71,57.22,660225,0
2013-05-02,57.53,59.53,57.265,59.23,777924,0
2013-05-03,60.02,60.2,58.56,58.72,725882,0
2013-05-06,58.9,59.52,58.65,59.5,445764,0
2013-05-07,59.52,59.9,58.51,59.51,646975,0
2013-05-08,55.9,55.9,53.29,55.25,4095088,0
2013-05-09,55.4,56.24,55.27,55.28,965550,0
2013-05-10,55.52,58.46,55.29,57.96,1169152,0
2013-05-13,58.05,58.735,57.39,58.69,950963,0
2013-05-14,58.52,59.56,58.42,59,822761,0
2013-05-15,59.03,59.385,58.25,58.26,525522,0
2013-05-16,58.29,58.77,57.79,58.32,466765,0
2013-05-17,58.64,58.97,58.08,58.36,1070104,0
2013-05-20,58.36,59.25,58.36,58.49,461609,0
2013-05-21,58.42,60.51,58.32,60,1033049,0
2013-05-22,60.3,64.44,60.3,61.53,2219175,0
2013-05-23,60.8,63.01,59,63,965018,0
2013-05-24,62.63,65,62.46,63.75,1208864,0
2013-05-28,64.83,66.93,64.51,66.68,1362857,0
2013-05-29,66.3,66.53,64.32,66.34,1116555,0
2013-05-30,66.64,68.5,66.5,68.44,1201759,0
2013-05-31,68.42,70,67.95,67.97,1251225,0
2013-06-03,68.46,69.229,67.45,68.52,1107080,0
2013-06-04,68.16,71.07,67,67.31,1158171,0
2013-06-05,67.04,69.13,67.02,68.03,853086,0
2013-06-06,68.13,68.98,66.81,68.52,745651,0
2013-06-07,68.49,69.12,68.21,68.57,680444,0
2013-06-10,69.23,69.5,68.7,69.05,749587,0
2013-06-11,68.85,69.5,68.2,68.76,539841,0
2013-06-12,68.66,69.399,67.04,67.09,717664,0
2013-06-13,67.3,70.1,65.6,69.79,812869,0
2013-06-14,70.23,72,69.82,70.86,810556,0
2013-06-17,71.16,71.69,69.33,69.5,895185,0
2013-06-18,69.79,70.68,69.4,69.66,680093,0
2013-06-19,69.75,70.45,67.7,68.28,825571,0
2013-06-20,67.05,67.88,64.75,65.51,1257570,0
2013-06-21,65.91,67.59,64.75,67.13,1502136,0
2013-06-24,66.18,66.4,65.08,65.77,618770,0
2013-06-25,66.26,66.99,65.37,65.96,714237,0
2013-06-26,66.7,68.78,66.43,68.16,805262,0
2013-06-27,68.55,69.5,67.69,68.64,626844,0
2013-06-28,68.68,70,67.621,68.73,5513371,0
2013-07-01,69.62,72.24,69.52,69.82,901377,0
2013-07-02,70.1,71.495,69,69.73,837172,0
2013-07-03,69.48,71.05,69.35,69.85,936416,0
2013-07-05,70.48,72.64,70.48,72.12,637081,0
2013-07-08,72.71,73.36,71.55,72.89,894966,0
2013-07-09,73.3,73.41,72.13,72.458,463614,0
2013-07-10,72.4,72.94,71.72,72.79,822103,0
2013-07-11,73.79,74.43,72.67,73.79,768569,0
2013-07-12,73.96,74.1,70.33,72.75,1162907,0
2013-07-15,73.24,73.24,71.95,72.61,697144,0
2013-07-16,72.81,73,70.685,71.8,738770,0
2013-07-17,71.5,72.07,70.82,71.8,386123,0
2013-07-18,71.9,72.49,70.93,71.01,404182,0
2013-07-19,71,71.82,70.42,71.53,458564,0
2013-07-22,71.97,72.438,70.97,72.25,665705,0
2013-07-23,72.42,72.74,71.18,71.52,314678,0
2013-07-24,71.7,72.2,70.41,71.04,581942,0
2013-07-25,71.15,74.1,70.55,74.02,649305,0
2013-07-26,73.88,74.95,72.57,74.44,642705,0
2013-07-29,74.6,77.59,74,74.14,859319,0
2013-07-30,75.31,75.6,74.435,74.99,544116,0
2013-07-31,75.03,75.8,74.77,75.558,603151,0
2013-08-01,76.22,76.54,75.46,76.33,573934,0
2013-08-02,76.5,76.53,75.49,76.23,407001,0
2013-08-05,76.53,78.75,76.5,78.18,856977,0
2013-08-06,78.63,79.32,77.64,77.99,772672,0
2013-08-07,77.86,81.25,76.29,80.73,1503993,0
2013-08-08,81.93,82.33,80.28,81.76,1710237,0
2013-08-09,81.06,82.17,80.71,80.88,606672,0
2013-08-12,80.83,82.22,80.2,82.14,716839,0
2013-08-13,81.86,83.06,80.87,81.57,668086,0
2013-08-14,81.02,81.766,80.94,80.96,587278,0
2013-08-15,80.12,80.21,77.25,78.9,606985,0
2013-08-16,78.87,80,78.23,79.91,557819,0
2013-08-19,80,80.96,79.413,80.13,509987,0
2013-08-20,80.24,81.64,80.2,81.57,457160,0
2013-08-21,81.73,85.08,81.5,83.6,1298185,0
2013-08-22,83.84,84.62,82.3,83.52,448069,0
2013-08-23,83.66,85.4,83.5,85.25,616227,0
2013-08-26,85.7,88.47,85.7,86.1,1046355,0
2013-08-27,85.5,85.6,83.38,83.9,774216,0
2013-08-28,83.75,85.29,83.051,85.29,501371,0
2013-08-29,85.73,88.47,85.32,88.4,910767,0
2013-08-30,88.7,88.83,87,87.69,636831,0
2013-09-03,88.17,89,86.84,87.97,605147,0
2013-09-04,88.16,88.7,87.59,88,605380,0
2013-09-05,88.55,88.57,87.38,87.68,396542,0
2013-09-06,87.99,88.16,86.2,87.29,562286,0
2013-09-09,87.32,87.96,86.49,86.72,388038,0
2013-09-10,87.56,88,87.04,87.49,474311,0
2013-09-11,87.52,87.89,85.22,86.01,444457,0
2013-09-12,86.01,87.46,85.631,87.33,412190,0
2013-09-13,87.9,88.341,86.47,87.18,336316,0
2013-09-16,88.79,90.79,88.16,89.7,679622,0
2013-09-17,90.96,91.93,90.05,90.22,510606,0
2013-09-18,90.6,90.6,86.7,89.47,675665,0
2013-09-19,90.16,90.73,89,89.35,541175,0
2013-09-20,90,90.63,87.64,88.18,954002,0
2013-09-23,88.42,88.75,86.97,87.73,374995,0
2013-09-24,88.13,88.48,87.17,87.94,480993,0
2013-09-25,88.37,89.09,87.86,88.32,466500,0
2013-09-26,88.39,90.9,88.38,90.61,418800,0
2013-09-27,90.05,90.81,89.33,89.78,383800,0
2013-09-30,88.98,93.84,88.57,91.97,1651700,0
2013-10-01,92.13,93.32,90.39,91.1,870817,0
2013-10-02,90.38,91.38,90.02,90.28,605984,0
2013-10-03,90.28,91.37,89.1,89.53,898130,0
2013-10-04,89.98,92.25,89.54,90.99,601802,0
2013-10-07,90.42,90.42,88.32,88.97,525387,0
2013-10-08,88.58,88.82,80.4,83.78,2240100,0
2013-10-09,83.1,85.26,80.78,84.28,1410700,0
2013-10-10,85.03,86.39,83.74,84.77,589200,0
2013-10-11,84.95,85.2,83.25,83.51,703500,0
2013-10-14,82.21,84.6,82.08,84.18,907700,0
2013-10-15,84.44,84.83,82.53,82.62,551900,0
2013-10-16,82.9,84,82.67,82.89,721400,0
2013-10-17,82.98,84.4,82.77,84.03,670300,0
2013-10-18,84.14,85.12,83.18,85.01,1010211,0
2013-10-21,85,85.98,84.76,85.65,495500,0
2013-10-22,86.39,90.62,86,90.51,1083293,0
2013-10-23,90.7,92.43,89.59,91.63,748800,0
2013-10-24,92,95.24,91.95,94.53,845640,0
2013-10-25,94.6,95.19,92.2,92.7,496100,0
2013-10-28,93.07,94.36,92.03,92.48,316200,0
2013-10-29,92.75,93.15,91.18,92.03,525800,0
2013-10-30,92.86,92.89,89.56,90.71,404400,0
2013-10-31,90.76,91.34,88.91,90.74,620465,0
2013-11-01,91.03,91.74,89.64,90.08,369800,0
2013-11-04,90.55,91.23,89.67,90.6,373300,0
2013-11-05,90.8,93.42,89.76,92.62,737905,0
2013-11-06,94.89,97.44,90.475,93.78,1149856,0
2013-11-07,94,94.97,92.08,93.74,898244,0
2013-11-08,94,98.3,94,98.24,763100,0
2013-11-11,98.5,100.36,97.7,99.8,688600,0
2013-11-12,99.75,102.17,98.84,101.19,834268,0
2013-11-13,100.88,110.3,100.02,109.95,1674300,0
2013-11-14,109.86,110.63,106.9,108.69,1102615,0
2013-11-15,108.65,108.99,107.36,108.39,869600,0
2013-11-18,108.79,110.57,108.13,109.09,754400,0
2013-11-19,108.81,111.32,107.74,110,622700,0
2013-11-20,110,114.64,109.43,111.96,664375,0
2013-11-21,113,114.99,112.79,114.5,537000,0
2013-11-22,115.09,116.4,111.14,113.34,952400,0
2013-11-25,118.61,118.8,114.13,115.01,966700,0
2013-11-26,116.94,116.99,112.85,113.65,607000,0
2013-11-27,114.95,115.74,114,115.65,395200,0
2013-11-29,116.36,117.38,115.84,116.92,243703,0
2013-12-02,116.85,117.8,115.5,117.75,555800,0
2013-12-03,116.77,117.01,113.59,113.81,701900,0
2013-12-04,114.11,116.82,112.8,114.38,927096,0
2013-12-05,114.14,115.18,113.23,114.34,471750,0
2013-12-06,116.79,117.73,114.54,117.04,845300,0
2013-12-09,117.8,117.81,115.8,117.13,1154500,0
2013-12-10,117.02,121.15,116.86,119.63,989237,0
2013-12-11,120.5,120.67,114.89,115.22,926760,0
2013-12-12,115.06,117.33,114.85,115.39,467400,0
2013-12-13,115.91,115.99,113.85,114.53,568700,0
2013-12-16,112.75,113.92,108.58,112.19,1295300,0
2013-12-17,111.48,112.9,110.22,112.1,417329,0
2013-12-18,111.48,114.28,110.68,113.74,518543,0
2013-12-19,113.76,115.85,113.76,114.72,400081,0
2013-12-20,125.68,126.84,118.16,123.91,2234100,0
2013-12-23,125.25,125.7,123.62,125.41,699500,0
2013-12-24,125.5,125.94,123.8,125,287670,0
2013-12-26,125.25,126.5,124.5,125.61,328500,0
2013-12-27,125.62,125.62,122.01,123.29,362400,0
2013-12-30,123.69,128.49,123.52,126.79,566325,0
2013-12-31,127.46,127.74,125.05,126.56,561619,0
2014-01-02,126.75,127.37,124.56,126.78,498402,0
2014-01-03,127.24,128.45,125.34,126.35,423307,0
2014-01-06,127,127.62,123.55,125.51,792700,0
2014-01-07,126.2,131.15,125.6,130.42,882800,0
2014-01-08,131.82,139.26,131.75,137.82,1097500,0
2014-01-09,139.24,140.44,135.1,136.07,681500,0
2014-01-10,136.2,139.22,135.82,138.56,521419,0
2014-01-13,139.34,148.14,138.1,146.84,1626600,0
2014-01-14,147,148.01,141.5,145.48,1005500,0
2014-01-15,147.49,149.48,145.6,147.6,913663,0
2014-01-16,148.04,149.49,145.5,148.9,607500,0
2014-01-17,149.2,152.94,148.01,150.02,1071405,0
2014-01-21,150.7,154.88,150.06,153.17,867850,0
2014-01-22,154.21,157.65,151,156.72,1062300,0
2014-01-23,156.91,159.14,153.56,159.07,896764,0
2014-01-24,157.09,157.85,148.17,149.19,1719300,0
2014-01-27,149.66,149.98,135.27,142.71,2412170,0
2014-01-28,145.45,154.42,145.01,151.44,1478700,0
2014-01-29,151.26,154.22,147.71,151.62,1047920,0
2014-01-30,155,158.38,153.81,156.57,951500,0
2014-01-31,154.97,155.99,151.4,151.66,1210700,0
2014-02-03,152.5,154,145.46,147.27,1216251,0
2014-02-04,148.74,150,146.1,147.28,1072701,0
2014-02-05,147.33,148.6,139.68,146.69,1039250,0
2014-02-06,147.13,147.88,141.39,143.78,906149,0
2014-02-07,144.74,154.92,143.78,153.1,1172704,0
2014-02-10,152.86,155.21,150,153.98,819684,0
2014-02-11,154.75,157.28,153.47,156.14,1037485,0
2014-02-12,157,163.68,156.16,159.39,1212571,0
2014-02-13,159.09,162.11,157.72,160.76,760723,0
2014-02-14,162,162.14,159.41,160.1,551904,0
2014-02-18,162.04,172.68,161.88,171.91,1459566,0
2014-02-19,169.67,175,167.22,170.28,1339815,0
2014-02-20,170.94,172.35,169.05,170.29,975671,0
2014-02-21,169.39,171.5,167.36,170.03,1162569,0
2014-02-24,173.31,176.39,171.1,171.75,1098895,0
2014-02-25,174.03,176.6,170.63,174.98,1695433,0
2014-02-26,166.09,169.8,157.57,162.06,3562379,0
2014-02-27,158.36,167.17,158,166.62,1382281,0
2014-02-28,165.94,166,151.3,151.95,2743175,0
2014-03-03,147.28,157.41,143.18,156.32,2165702,0
2014-03-04,161,162.49,157.85,160.72,1230527,0
2014-03-05,157.79,158.5,155.85,157.6,1091715,0
2014-03-06,157.89,159.21,149.58,151.48,1307052,0
2014-03-07,154.18,157.23,150,155.24,1402858,0
2014-03-10,152.99,155.42,150.44,151.88,792424,0
2014-03-11,151.88,155.98,150.11,151.46,869259,0
2014-03-12,150.5,159.88,150.36,157.48,1576431,0
2014-03-13,154.03,155.21,147.2,149.3,2600261,0
2014-03-14,148.98,150.94,147.02,149.22,847438,0
2014-03-17,150.9,153.45,149.18,150.49,826472,0
2014-03-18,150.15,154.99,150.01,154.03,690099,0
2014-03-19,154.29,154.99,149.54,151.18,1098753,0
2014-03-20,151.05,153.81,148.31,150.26,774665,0
2014-03-21,149.91,151.99,143.65,143.86,2435312,0
2014-03-24,146.96,147.25,134.01,137.32,2308126,0
2014-03-25,138.01,142.96,135.59,136.71,933065,0
2014-03-26,137.64,140.25,135.25,136.4,901300,0
2014-03-27,136.56,139.45,130.61,138,1175932,0
2014-03-28,136.86,137.95,131.51,133.46,1225367,0
2014-03-31,134.55,139.75,134.55,138.68,951860,0
2014-04-01,140.05,143.52,137.46,139.78,944888,0
2014-04-02,141.43,142.77,138.67,140.14,570657,0
2014-04-03,139.98,141.23,132.56,135.15,1018654,0
2014-04-04,136.43,137.22,124.12,126.8,2368496,0
2014-04-07,127.13,131.18,121.44,124.63,1869111,0
2014-04-08,123.18,130.97,123.18,130.09,1584675,0
2014-04-09,131.06,136.97,130.86,136.91,1318612,0
2014-04-10,137.62,137.95,127.57,129.61,1711475,0
2014-04-11,128.88,132.18,126.17,128.61,1542583,0
2014-04-14,128.54,133.79,125.25,128.25,986431,0
2014-04-15,128.24,131.29,122.75,130.91,1116521,0
2014-04-16,132.25,136.95,129.84,136.1,825422,0
2014-04-17,137.86,140.44,134.04,136.16,1066653,0
2014-04-21,138.24,138.8,134.28,138.33,557826,0
2014-04-22,141.66,149.47,140,145.35,1228148,0
2014-04-23,147.21,147.8,142.01,143.91,695232,0
2014-04-24,146.26,146.39,139.67,141.58,1086522,0
2014-04-25,141.14,142.06,134.27,134.92,1027602,0
2014-04-28,136.71,138.02,132.69,134.85,996369,0
2014-04-29,135.92,137.7,132.55,134.79,733852,0
2014-04-30,134.78,135.62,133,134.9,570491,0
2014-05-01,135.29,140,134.9,139.27,577907,0
2014-05-02,139.34,140,136,139.62,481375,0
2014-05-05,139.08,142.91,137,141.98,472869,0
2014-05-06,141.45,143.2,137.49,137.7,430895,0
2014-05-07,138.62,139.45,133.04,137.4,654959,0
2014-05-08,136.03,139.7,133.11,133.69,778196,0
2014-05-09,124.71,129.76,120.38,129.45,3021880,0
2014-05-12,129.08,131.42,128.24,130.23,914170,0
2014-05-13,130.44,132.1,128.24,128.84,897595,0
2014-05-14,129.06,131.72,126.31,128.38,583870,0
2014-05-15,127.76,128.22,123.43,127.2,827604,0
2014-05-16,128,128.08,125.37,126.54,693416,0
2014-05-19,126.22,132.5,126.02,131.43,923655,0
2014-05-20,130.3,131.39,127.46,128.51,750261,0
2014-05-21,129.39,129.7,127.14,128.39,503794,0
2014-05-22,127.84,131.98,127.69,131.5,890240,0
2014-05-23,132.11,135.68,131.36,135.37,1162433,0
2014-05-27,136.2,142.7,136.01,142.33,1421460,0
2014-05-28,142.25,143.17,140.6,141.85,1134070,0
2014-05-29,142.52,144.17,140.12,142.66,752658,0
2014-05-30,141.16,143.03,140.22,141.86,614391,0
2014-06-02,141.74,143.39,140.5,142.97,748369,0
2014-06-03,142.41,146,141.67,144.24,654591,0
2014-06-04,142.99,146.02,142.52,145.15,614935,0
2014-06-05,145.17,146.59,143.76,145.1,441102,0
2014-06-06,145.75,147.27,144.02,146.91,416501,0
2014-06-09,146.91,146.91,142.71,143.31,678576,0
2014-06-10,142.34,143.89,137.66,141.38,853200,0
2014-06-11,141.15,143.52,139.96,143.23,613922,0
2014-06-12,142.7,144.8,141.01,141.99,392004,0
2014-06-13,142.57,143.15,139.19,141.89,344235,0
2014-06-16,142.44,144.69,141.02,144.14,537617,0
2014-06-17,142.22,151.52,142.11,149.66,1156667,0
2014-06-18,149.17,152.64,147.55,152.03,768683,0
2014-06-19,153.04,153.04,147.64,149.59,681770,0
2014-06-20,150.33,156,150,154.82,1847903,0
2014-06-23,155.51,156.34,153.17,153.5,616985,0
2014-06-24,153.71,154.89,146.74,148.12,1084347,0
2014-06-25,148.28,151.45,147.87,150.42,400493,0
2014-06-26,151.55,151.55,148.62,149.74,401322,0
2014-06-27,149.71,150.1,145.55,146,1088140,0
2014-06-30,147.05,147.35,145.46,147.01,1250753,0
2014-07-01,148.46,152.71,148.3,151.46,539635,0
2014-07-02,152.2,164.21,151.51,162.02,1983200,0
2014-07-03,162.07,164.54,160.13,162.82,764121,0
2014-07-07,164.62,166.29,155.78,156.35,1083953,0
2014-07-08,155,157.93,149.21,154.89,964453,0
2014-07-09,155.04,156.97,150.92,154.7,584187,0
2014-07-10,151.98,154.35,147.53,152.49,870407,0
2014-07-11,151.83,153.01,148.84,150.8,813340,0
2014-07-14,152.17,154.25,150.9,153.48,464141,0
2014-07-15,154,155.29,147.15,147.85,760625,0
2014-07-16,149.96,150.5,144.53,145.37,503054,0
2014-07-17,143.62,146.93,141.45,141.65,762165,0
2014-07-18,140.77,143,139.47,142.29,1528862,0
2014-07-21,142.07,147.36,140,146.21,823796,0
2014-07-22,146.67,149.37,145.48,145.87,511109,0
2014-07-23,148,150.97,145.52,147.95,515591,0
2014-07-24,147.73,148.55,142.94,143.32,719515,0
2014-07-25,143.51,144.18,141.56,142.51,460483,0
2014-07-28,142.61,143,136.26,136.81,1133695,0
2014-07-29,138.21,141.33,136.87,140.1,701111,0
2014-07-30,141.76,143.51,140.64,141.38,532520,0
2014-07-31,140.06,142.01,139.2,139.73,537989,0
2014-08-01,139.29,141.39,135.22,139.73,843486,0
2014-08-04,140.26,141.13,136.35,137.86,653249,0
2014-08-05,136,137.86,134,135.8,1160809,0
2014-08-06,133.25,149.95,133,142.84,2844083,0
2014-08-07,143,144.93,135,135.44,1615606,0
2014-08-08,135.75,136.85,131.69,136.58,1446827,0
2014-08-11,135.58,137.74,133.33,133.86,535275,0
2014-08-12,133.15,135.18,132.21,132.55,640460,0
2014-08-13,133.7,145.2,133.51,144.23,2021895,0
2014-08-14,143.84,144.67,142.08,144.3,515953,0
2014-08-15,145.55,150.79,144.46,148.1,950096,0
2014-08-18,148.02,152.69,148.02,152.51,904657,0
2014-08-19,155.13,159.5,153.07,156.87,1410515,0
2014-08-20,156.5,161.25,155.14,158.3,1218731,0
2014-08-21,159.5,160,156.5,157.61,650386,0
2014-08-22,157.45,160.67,156.1,158.83,588924,0
2014-08-25,160.31,162.8,159.23,160.89,681633,0
2014-08-26,160.95,163.98,159.52,163.56,707418,0
2014-08-27,163.56,165.28,162.15,163.11,502400,0
2014-08-28,162.11,163.94,161.11,162.71,657988,0
2014-08-29,162.88,163.99,160.49,162.92,668820,0
2014-09-02,164.22,164.72,161.94,163.05,642390,0
2014-09-03,163.2,163.93,161.4,163.7,761506,0
2014-09-04,162.59,163.34,156.51,156.87,1257051,0
2014-09-05,156.62,168.88,153.92,168.02,3289110,0
2014-09-08,168,171.72,166,170.85,1372763,0
2014-09-09,170.32,172.24,169.18,170.5,868044,0
2014-09-10,169.24,174.5,168.52,174.37,1092901,0
2014-09-11,174,176.36,170.22,172.14,1128858,0
2014-09-12,171.22,173.39,166.77,169.41,877685,0
2014-09-15,167.69,168.39,156.79,160.35,1417964,0
2014-09-16,157.57,165.32,157,164.35,1631713,0
2014-09-17,165.47,166.13,160.52,162.3,765716,0
2014-09-18,163.75,164.91,161.95,163.23,658757,0
2014-09-19,164.75,166,162.02,163.64,1325436,0
2014-09-22,162.05,163.63,159.44,161.34,665669,0
2014-09-23,157.48,162.22,156.5,158.82,919970,0
2014-09-24,160.44,165.64,159.5,165.05,758441,0
2014-09-25,164.83,165.99,159.36,159.94,678139,0
2014-09-26,160.54,161.99,158.02,160.53,599368,0
2014-09-29,159.07,162.63,157.05,162.16,685353,0
2014-09-30,162.63,163.2,160,160.56,1486334,0
2014-10-01,160.82,161.18,153.5,155.3,742371,0
2014-10-02,154.67,156.59,150.11,154.55,702486,0
2014-10-03,156.51,163.16,156.02,161.43,907823,0
2014-10-06,161.75,162.99,158.04,158.48,620097,0
2014-10-07,157.46,158.52,154.05,155.28,481314,0
2014-10-08,155.28,160,152.5,159.74,679064,0
2014-10-09,158.14,159.6,154.07,155.06,437928,0
2014-10-10,154.04,156.31,147.45,148.95,667232,0
2014-10-13,148.73,150.52,142.01,142.72,609650,0
2014-10-14,142.77,148.66,141.07,143.73,755856,0
2014-10-15,141.13,147.12,137.34,146.31,607233,0
2014-10-16,143.87,151.96,142.78,150.26,596208,0
2014-10-17,151.77,154.75,150.2,152.36,481332,0
2014-10-20,152,155.15,150.97,152.39,489459,0
2014-10-21,154.93,159.5,154.23,159.35,580203,0
2014-10-22,160.01,161.94,156.3,157.14,567040,0
2014-10-23,159.07,163.88,158.23,162.3,527335,0
2014-10-24,163.9,167.3,163.24,166.46,555610,0
2014-10-27,165.54,166.55,160.22,164.67,756926,0
2014-10-28,166.03,168.93,165.02,168.35,684909,0
2014-10-29,167.41,169.21,166.67,168.22,584261,0
2014-10-30,167.85,170.94,167.51,169.82,509621,0
2014-10-31,171.77,173.83,168.6,168.84,863358,0
2014-11-03,169.15,173.9,169.06,170.33,744375,0
2014-11-04,169.2,170.36,167.6,168.48,756035,0
2014-11-05,175.09,180,166.35,167.18,1939870,0
2014-11-06,167.03,173.08,167.03,172.37,789471,0
2014-11-07,170.8,172.98,169.55,170.8,612930,0
2014-11-10,172.02,174.96,170.11,174.43,868266,0
2014-11-11,173.63,175.73,170.8,171.89,641956,0
2014-11-12,171.73,174.4,171.5,173.53,581500,0
2014-11-13,173.66,176.84,171.71,172.98,512906,0
2014-11-14,173.32,174.9,170.58,174.57,685113,0
2014-11-17,173.76,177.36,168.22,169.49,908950,0
2014-11-18,168.38,172.84,168.06,172.32,747752,0
2014-11-19,172.74,172.84,169.46,170.95,508863,0
2014-11-20,170.85,172.73,169.07,169.84,496034,0
2014-11-21,172.17,173.38,169.47,170.1,559529,0
2014-11-24,171.65,172.41,169.49,170.45,729282,0
2014-11-25,170.41,171.87,166.38,170.43,2852081,0
2014-11-26,171.25,176.99,170.62,176.65,881518,0
2014-11-28,177.37,177.65,175.31,177.09,349104,0
2014-12-01,176.87,178,170.07,170.89,740849,0
2014-12-02,171.61,174.65,170.9,174.28,686320,0
2014-12-03,174.16,178.92,172.97,178.68,749503,0
2014-12-04,178.01,182,177.16,178.28,1134228,0
2014-12-05,178.03,182.03,177.1,178.36,831829,0
2014-12-08,178.7,183.84,178.68,183.03,834686,0
2014-12-09,178.79,179.87,172.65,178.19,934190,0
2014-12-10,176.88,179.16,174.76,175.44,720823,0
2014-12-11,176.01,179.89,172.69,173.21,769275,0
2014-12-12,172.01,172.98,164.6,165.12,1232290,0
2014-12-15,166.17,169.39,160.55,162.6,1011989,0
2014-12-16,160.77,163.57,158.38,159.65,788308,0
2014-12-17,161.17,166.57,158.46,166.4,981544,0
2014-12-18,169.45,170.55,167.09,169.88,593156,0
2014-12-19,169.31,170.56,167.13,169.03,1141588,0
2014-12-22,169.05,169.95,164.25,164.96,475067,0
2014-12-23,166.24,166.27,159.79,163.5,758512,0
2014-12-24,163.18,167.33,161.65,165.33,279724,0
2014-12-26,165.75,167.9,164.56,166.55,203753,0
2014-12-29,166.65,167.83,165.39,166.77,360300,0
2014-12-30,166,166.47,162.22,163.14,504116,0
2014-12-31,163.02,167.85,163.02,163.73,536720,0
2015-01-02,165.96,166.91,161.52,163.43,463405,0
2015-01-05,162.2,162.43,158.7,160.31,498481,0
2015-01-06,160.53,162.74,155.06,158.12,768297,0
2015-01-07,160.61,163.99,160.61,162.99,506653,0
2015-01-08,164.95,165.64,163.42,163.75,718651,0
2015-01-09,163.47,164.4,161.79,161.79,680245,0
2015-01-12,163.26,163.55,160.15,162.11,514130,0
2015-01-13,161.73,164.68,159.05,161.67,556649,0
2015-01-14,160.31,169.52,159.75,162.27,929647,0
2015-01-15,165.33,165.33,158.9,159.12,457901,0
2015-01-16,158.51,165.5,158.51,164.97,540950,0
2015-01-20,165.29,170.68,164.4,169.6,785974,0
2015-01-21,168.47,177.01,167.68,174.98,1174599,0
2015-01-22,174.44,176.5,171.16,176.19,700218,0
2015-01-23,175.02,176.9,174.31,175.56,508688,0
2015-01-26,175,176.95,171.04,176.78,384887,0
2015-01-27,172.92,176.79,171.1,174.53,473722,0
2015-01-28,174.42,175.93,170.29,170.76,672356,0
2015-01-29,169.77,172.55,167.33,172.07,506224,0
2015-01-30,171.69,174.78,168.88,169.34,534913,0
2015-02-02,169.5,171.02,165.26,167.74,421030,0
2015-02-03,167.61,169,162.6,167.31,427044,0
2015-02-04,164.33,169.14,163.34,166.83,551561,0
2015-02-05,168.52,172.31,167.18,171.86,544956,0
2015-02-06,171.67,173.55,170.14,171.79,465749,0
2015-02-09,170.5,172.41,166.24,166.97,386335,0
2015-02-10,166.9,170.24,166.01,167.98,375084,0
2015-02-11,168.31,169.4,165.05,165.93,469417,0
2015-02-12,168.25,168.25,161.19,162.81,930803,0
2015-02-13,163.51,169.8,161,169.69,868186,0
2015-02-17,169,172.34,167.81,171.4,623820,0
2015-02-18,172.64,174.17,169.8,171.68,412057,0
2015-02-19,171.46,172.02,170.47,170.8,571781,0
2015-02-20,173.64,174,168.9,172.42,802805,0
2015-02-23,170,173.95,169.61,173.18,631671,0
2015-02-24,173.86,176.7,171.52,176.13,952638,0
2015-02-25,170.86,179.36,170.8,179.1,1846983,0
2015-02-26,180.39,180.39,174.03,175.19,973089,0
2015-02-27,175.53,176.4,169.72,170.09,746892,0
2015-03-02,171.78,177.83,171.78,174.42,1113200,0
2015-03-03,173.12,176.64,170.5,176.3,1129400,0
2015-03-04,174.37,174.74,171.31,172.74,597600,0
2015-03-05,173.41,176.55,173.41,174.76,922500,0
2015-03-06,173.67,174.5,170.08,172.12,996100,0
2015-03-09,172,174.3,170.15,173.73,818200,0
2015-03-10,170.36,172.73,169.97,169.99,658000,0
2015-03-11,170.99,170.99,168,169.01,656600,0
2015-03-12,169.8,175.13,168.03,174.41,677300,0
2015-03-13,172.87,177.97,172.8,175.09,575100,0
2015-03-16,176.53,180,176,179.07,666800,0
2015-03-17,178.28,183.38,178.15,182.46,735800,0
2015-03-18,183.05,187.7,182.6,186.36,921300,0
2015-03-19,190,190.17,184.38,187.12,690800,0
2015-03-20,189.02,189.99,185.83,189.01,804000,0
2015-03-23,187.58,188.21,181.64,182.17,886000,0
2015-03-24,182.2,184.8,180.21,181,462300,0
2015-03-25,181.65,181.85,171.16,173.1,1127100,0
2015-03-26,172.41,177.93,169.22,173.39,603800,0
2015-03-27,173.57,177.49,173.57,175.42,619900,0
2015-03-30,176.46,176.95,172.32,175.42,874700,0
2015-03-31,174.81,176.46,172.6,172.79,630983,0
2015-04-01,173.64,173.64,168.56,171.02,935900,0
2015-04-02,171.22,174.3,167.34,168.86,861200,0
2015-04-06,168,170.71,167.43,167.87,614300,0
2015-04-07,165.99,170,165,168.77,1402793,0
2015-04-08,170.59,180.49,169.77,180.39,1392000,0
2015-04-09,179.91,182.48,178.59,180.83,449873,0
2015-04-10,181.3,186.06,181.17,183.96,564200,0
2015-04-13,184.05,187.43,182.63,183.36,385300,0
2015-04-14,181.45,184.48,179.47,182.81,443200,0
2015-04-15,183.8,187.38,182.92,187,567830,0
2015-04-16,186.78,190.48,186.08,189.92,662496,0
2015-04-17,187.75,190.33,185.26,187.18,419700,0
2015-04-20,188.54,189.25,185.67,186.74,261875,0
2015-04-21,187.6,188.4,186.31,186.55,344727,0
2015-04-22,187.3,188.99,184.98,186.13,233261,0
2015-04-23,185.02,190,184.03,189.09,328800,0
2015-04-24,188.9,190.32,187.46,189.42,307854,0
2015-04-27,188.87,191.01,182.46,182.99,609800,0
2015-04-28,183.16,185,177.36,182.8,549162,0
2015-04-29,181.96,184.69,180.15,183.16,410300,0
2015-04-30,182.6,183.09,178.16,178.7,554900,0
2015-05-01,180.29,182.77,178.09,180.74,588900,0
2015-05-04,180.24,184.5,180.24,183.23,381000,0
2015-05-05,183.12,183.12,176.19,176.42,565400,0
2015-05-06,177.56,178.65,173.81,174.9,483036,0
2015-05-07,175.59,177.56,174.73,176.95,785317,0
2015-05-08,173.64,177.57,172.02,175.44,1017300,0
2015-05-11,174.57,177.34,174.44,176.51,587000,0
2015-05-12,173.85,178,173.85,176.6,496145,0
2015-05-13,177.16,178.93,173.16,173.96,619700,0
2015-05-14,174.09,176.89,173.02,175.5,485500,0
2015-05-15,175.97,178.2,174.33,178.01,532128,0
2015-05-18,177.49,180.43,175.59,180.06,506452,0
2015-05-19,180.44,182.79,179.2,181.45,389870,0
2015-05-20,181.33,182.87,179.23,180.84,322600,0
2015-05-21,181,181.8,179.25,180.78,386100,0
2015-05-22,181.14,184.1,180.94,183.06,366800,0
2015-05-26,182.58,183.88,178.04,179.13,447662,0
2015-05-27,180.17,181.49,177.45,179.42,474400,0
2015-05-28,177.42,180.02,177.42,179.93,274459,0
2015-05-29,178.72,180.76,177.82,179.35,407400,0
2015-06-01,179.97,179.97,177.17,179.47,268571,0
2015-06-02,179.61,183.5,177.98,181.71,465555,0
2015-06-03,182.62,182.85,180.28,181.78,262800,0
2015-06-04,180.34,181.6,177.24,177.44,434300,0
2015-06-05,177.64,180.92,175.2,180.58,281700,0
2015-06-08,179.99,179.99,174.18,174.27,720200,0
2015-06-09,173.4,175.08,172.07,174.86,520026,0
2015-06-10,176.2,178.75,174.09,177.6,454987,0
2015-06-11,178.57,181.3,177.51,179.25,385264,0
2015-06-12,178.01,179.82,177,178.59,264800,0
2015-06-15,177.2,178.19,175.61,177.26,343900,0
2015-06-16,177.72,179.24,177.15,177.91,357200,0
2015-06-17,178.46,179.01,176.78,178.94,363700,0
2015-06-18,179.65,183.39,179.36,180.66,374100,0
2015-06-19,181.27,181.87,179.01,179.99,430700,0
2015-06-22,181.82,181.92,179.82,181.29,219700,0
2015-06-23,180.92,183,180.17,182.81,327500,0
2015-06-24,181.6,182.11,179.16,179.41,315400,0
2015-06-25,179.59,180.4,178,179.93,371800,0
2015-06-26,179.52,180.91,173.65,174.12,1022200,0
2015-06-29,172.5,174.51,169.21,170.6,540600,0
2015-06-30,173,176.16,172.24,176.07,668380,0
2015-07-01,178.14,178.95,176.02,177.13,651800,0
2015-07-02,177.45,178.36,176.28,177.37,280200,0
2015-07-06,175.8,179,175.18,178.01,277800,0
2015-07-07,178.46,178.98,174.26,177.41,454300,0
2015-07-08,176.97,176.97,172.03,172.78,299700,0
2015-07-09,175.23,177.64,174.11,176.19,270400,0
2015-07-10,177.65,179.95,177.16,178.77,250900,0
2015-07-13,179.87,181.36,178.37,178.85,378300,0
2015-07-14,177.79,184.73,176.37,183.49,487197,0
2015-07-15,184.73,185,179.25,180.3,283962,0
2015-07-16,181.35,185.22,180.38,182.7,399800,0
2015-07-17,183.5,184.08,181.55,183.92,267300,0
2015-07-20,184.99,185,181.61,182.99,238700,0
2015-07-21,183,185,181.73,184.1,454500,0
2015-07-22,182.91,185.9,182,184.37,327300,0
2015-07-23,185.54,187,185,186.34,396800,0
2015-07-24,185.26,187.45,183.13,184.4,538800,0
2015-07-27,183.61,186.69,181.94,185.04,530400,0
2015-07-28,186.6,193.85,185.01,193.02,695600,0
2015-07-29,192,193.5,188.3,190.68,668600,0
2015-07-30,190.82,191.24,187.03,190.38,345600,0
2015-07-31,192.48,194.73,190.34,192.24,392100,0
2015-08-03,193.3,193.92,190.36,192.77,328475,0
2015-08-04,192.73,193.16,188.02,190.66,384000,0
2015-08-05,192.74,194.64,190.45,191.9,701000,0
2015-08-06,192,192,180.6,184.24,677862,0
2015-08-07,184.04,184.66,179.26,181.79,480800,0
2015-08-10,179.98,184.6,179.41,181.48,373300,0
2015-08-11,177.82,181.07,177.06,178.8,296626,0
2015-08-12,178,184.69,176.54,183.6,607100,0
2015-08-13,183.54,186.51,182.65,186.27,459800,0
2015-08-14,185.85,186.77,182.72,184.46,297600,0
2015-08-17,183.28,186.85,181.76,186.29,217300,0
2015-08-18,186.31,188.24,185.3,187.66,308800,0
2015-08-19,186.72,187.6,183.35,186.2,549400,0
2015-08-20,185.86,185.86,181.53,181.7,506200,0
2015-08-21,180.5,180.5,169.09,170.32,943400,0
2015-08-24,155.55,171.99,138.85,161.95,791794,0
2015-08-25,167.3,169.9,160.48,160.62,553900,0
2015-08-26,166.63,166.63,157.78,165.37,502800,0
2015-08-27,167.87,171.9,167.14,170.77,475900,0
2015-08-28,169.96,173.18,169.47,172.82,258500,0
2015-08-31,171.19,173.79,168,168.82,366100,0
2015-09-01,164.82,169.43,163.38,164.93,342300,0
2015-09-02,167.94,168.61,163.47,167.71,333100,0
2015-09-03,169.04,169.04,163.39,164.25,262000,0
2015-09-04,162.8,164.6,160.04,162.18,350000,0
2015-09-08,165.63,167.32,162.6,166.43,360800,0
2015-09-09,167.93,168.93,163.44,163.72,327900,0
2015-09-10,162.75,164.99,160.18,160.83,663537,0
2015-09-11,160.01,162.5,158.65,160.62,507500,0
2015-09-14,160.37,161.98,157.01,158.4,639900,0
2015-09-15,158.45,161.73,156.02,161.27,527457,0
2015-09-16,160.94,164.68,159.69,163.99,409700,0
2015-09-17,163.56,164.36,160.55,161.73,517166,0
2015-09-18,161.45,162.04,159.21,160.01,660300,0
2015-09-21,161.09,165.15,150.4,155.48,839500,0
2015-09-22,152.89,154.75,145.79,150.25,1137200,0
2015-09-23,151.23,153.8,148.4,149.05,646997,0
2015-09-24,148.16,148.89,141.18,143.12,1129796,0
2015-09-25,145.23,145.96,133.23,134.77,1411900,0
2015-09-28,134.33,134.46,121.12,124.46,2006645,0
2015-09-29,122.93,131.93,121.4,124.81,1278000,0
2015-09-30,127.38,134.7,127.38,132.81,1247500,0
2015-10-01,132.49,133.93,127.04,132.45,914800,0
2015-10-02,129.6,137.71,127.11,137.5,712200,0
2015-10-05,139.02,139.02,131.26,132.8,877874,0
2015-10-06,134,134,126.32,130.53,893000,0
2015-10-07,131.24,133.46,127,130.94,797200,0
2015-10-08,130.7,134,128.32,133.03,528400,0
2015-10-09,134.93,136.41,132.69,133.4,470400,0
2015-10-12,134.82,134.87,130.98,133.39,422256,0
2015-10-13,132.91,134.12,128.49,128.88,705400,0
2015-10-14,130.97,133.85,129.97,132.58,744300,0
2015-10-15,131.86,137.36,131.14,136.65,902800,0
2015-10-16,137.33,140.5,136.8,138.27,799300,0
2015-10-19,138.34,139.12,135.28,136.46,811942,0
2015-10-20,136.1,136.5,125.42,126,1619100,0
2015-10-21,127.18,128.27,118.13,121.94,2085100,0
2015-10-22,122.33,125.41,117.26,124.96,1324900,0
2015-10-23,126.05,133.11,125.3,131.34,975400,0
2015-10-26,130.94,134.96,129.73,131.91,637800,0
2015-10-27,131.54,133.01,129.85,130.28,604000,0
2015-10-28,131.35,135.31,129.11,133.4,637300,0
2015-10-29,132.85,139.77,132.54,136.49,772800,0
2015-10-30,135.86,139,134.04,137.28,874400,0
2015-11-02,137,143.42,137,142.84,956232,0
2015-11-03,143.05,143.48,138.79,141.68,717400,0
2015-11-04,142.49,144.05,139.88,142.91,603675,0
2015-11-05,141.91,143.84,138.5,140.56,796100,0
2015-11-06,140.04,142.84,138.08,142.58,465700,0
2015-11-09,143.38,144.02,138.65,139.99,798815,0
2015-11-10,128.53,139.73,128.25,136.14,2089100,0
2015-11-11,136.07,137.7,132.61,135.74,968300,0
2015-11-12,134.44,138.3,133.9,134.01,717500,0
2015-11-13,133.72,136.94,132.47,134.77,492200,0
2015-11-16,134.03,137.74,133.52,137.38,765500,0
2015-11-17,137.53,143.19,136.79,141.63,704500,0
2015-11-18,142.1,146.59,141.27,145.9,600300,0
2015-11-19,146.19,148.85,144.95,145.04,882700,0
2015-11-20,145.73,147.7,143.63,143.93,393900,0
2015-11-23,143.93,150.31,143.93,147.82,623400,0
2015-11-24,147.19,148.9,144.22,147.02,699300,0
2015-11-25,147.16,150.8,146.82,150.45,516900,0
2015-11-27,150.88,151.28,148.52,149.42,308400,0
2015-11-30,149.17,149.5,145.32,146.59,575900,0
2015-12-01,146.92,148.89,145.27,148.72,532857,0
2015-12-02,148.49,149.66,145.1,145.6,504715,0
2015-12-03,146.47,146.47,140.06,142.18,408350,0
2015-12-04,141.84,145.49,139.86,145.18,472600,0
2015-12-07,144.29,144.76,140.26,142.8,591800,0
2015-12-08,139.72,143.97,138.03,141.79,405650,0
2015-12-09,140.84,142.85,138.22,138.43,402200,0
2015-12-10,138.74,140.7,137.08,140.36,576200,0
2015-12-11,138.59,139.56,134,134.26,547400,0
2015-12-14,134.01,135.28,130.17,135.21,593503,0
2015-12-15,136.99,139.8,136.36,138.47,604500,0
2015-12-16,139.4,143.16,137.93,142.38,454600,0
2015-12-17,142.66,143.3,138.74,138.89,469600,0
2015-12-18,137.94,141.75,136.69,139.96,1032800,0
2015-12-21,141.12,141.79,138.47,139.45,569700,0
2015-12-22,139.99,143,139.05,142.42,394010,0
2015-12-23,144.15,145.93,142.17,144.89,285700,0
2015-12-24,144.24,144.45,141.97,142.74,371996,0
2015-12-28,141.78,143.03,140.32,141.65,354524,0
2015-12-29,142.65,143.6,141.95,142.97,390474,0
2015-12-30,142.56,144.09,141.6,142.95,225834,0
2015-12-31,142.55,143.49,139.37,140.56,1015332,0
2016-01-04,137.83,138.9,135.35,137.26,392737,0
2016-01-05,138.35,139.55,136.03,137.39,494712,0
2016-01-06,135.55,136.09,132.22,132.74,555602,0
2016-01-07,130,132.19,128.41,129.09,392635,0
2016-01-08,128.96,131.74,127.71,128,709115,0
2016-01-11,128.96,129.685,120.88,123.58,698974,0
2016-01-12,123.81,131.65,123.81,129.96,955061,0
2016-01-13,131.05,132.62,122.04,122.93,654557,0
2016-01-14,122.72,128.25,119.11,126.49,543353,0
2016-01-15,122.66,126.1,120.93,124.4,590805,0
2016-01-19,126.19,127.09,119.17,120.68,649800,0
2016-01-20,118.67,130.37,116.151,128.61,830143,0
2016-01-21,127.61,132.96,125.64,130.16,744391,0
2016-01-22,132.85,133.7,130.511,132.82,436742,0
2016-01-25,132.04,133.97,131.01,131.4,417288,0
2016-01-26,132.05,134.12,128.2,132.65,324038,0
2016-01-27,131.85,133.12,127.3,128.21,528093,0
2016-01-28,130.19,130.97,123.01,124.6,553371,0
2016-01-29,124.74,128.86,124.74,128.74,710617,0
2016-02-01,128.55,130.54,125.54,127.24,626205,0
2016-02-02,126.35,127.108,121.63,122,356201,0
2016-02-03,122.76,124,118.75,123.45,663003,0
2016-02-04,123.07,126.58,122.07,124.87,372673,0
2016-02-05,124.67,126.24,121.19,121.77,421049,0
2016-02-08,119.47,121.62,111.96,114.16,534166,0
2016-02-09,111.37,118.975,109.06,116.7,573277,0
2016-02-10,116.63,120.86,112.95,116.49,617656,0
2016-02-11,112.3,116.735,108.5,112.72,778722,0
2016-02-12,113.05,115.75,109.44,113.78,496344,0
2016-02-16,115.63,119.865,114.355,119,480411,0
2016-02-17,120.78,127.13,120.78,122.79,425240,0
2016-02-18,123.24,125.49,121.43,121.64,296068,0
2016-02-19,120.42,123.71,119.54,123.07,363273,0
2016-02-22,124.23,126.53,123.855,125.45,469094,0
2016-02-23,124.96,126.02,120.11,121.92,564328,0
2016-02-24,120,122.22,114.83,121.83,730696,0
2016-02-25,121.92,124.5,120.23,123.36,520239,0
2016-02-26,124.72,126.29,123.52,125,504961,0
2016-02-29,123.48,124.2,121.21,121.58,558801,0
2016-03-01,121.42,124.17,120.17,123.71,644675,0
2016-03-02,123.4,126.88,122.625,125.82,490959,0
2016-03-03,124.92,127.5,124.84,125.46,466424,0
2016-03-04,125.44,126.39,123.01,123.53,486531,0
2016-03-07,122.78,128.56,122.6,127.84,470235,0
2016-03-08,126.04,129.48,125.5,125.96,498353,0
2016-03-09,126.28,127.96,125.153,126.56,316995,0
2016-03-10,127.73,129,126.773,127.78,505573,0
2016-03-11,128.7,133.82,128.12,133.8,488804,0
2016-03-14,133.43,134.42,130.01,130.09,605371,0
2016-03-15,129.17,130,120.02,120.85,876586,0
2016-03-16,121.37,123.42,118.86,120.97,650255,0
2016-03-17,121.19,121.91,116.36,118.65,869208,0
2016-03-18,118.65,120.05,117.25,118.3,1023413,0
2016-03-21,118.07,120.29,117.86,119.21,693062,0
2016-03-22,118.17,123.15,117.75,122.36,668346,0
2016-03-23,122.14,123.141,120.16,121.11,521383,0
2016-03-24,120.11,121.86,116.92,118.59,680553,0
2016-03-28,119.69,120.26,115.66,118.13,349948,0
2016-03-29,117.6,121.52,115.51,120.95,390830,0
2016-03-30,121.54,128.28,121.38,124.03,1124772,0
2016-03-31,123.6,132.05,123.6,130.55,782462,0
2016-04-01,130,136.67,129,133.82,554766,0
2016-04-04,133.72,138.25,132.13,135.55,439174,0
2016-04-05,133.47,135.14,131.99,133.74,454122,0
2016-04-06,134.25,141.22,133.79,140.99,757429,0
2016-04-07,140.9,142.939,138.79,140.07,805322,0
2016-04-08,141.15,142.07,138.29,140.01,482182,0
2016-04-11,140.25,141.14,137.05,138.19,517018,0
2016-04-12,136.98,139.76,135.5,139.67,870872,0
2016-04-13,146.98,153,144.12,147.34,1643147,0
2016-04-14,147.35,147.43,144.43,146.29,752396,0
2016-04-15,145.79,146.35,143.42,144.79,522905,0
2016-04-18,144.69,148.48,144.51,147.77,634888,0
2016-04-19,149,151.19,146.695,149.52,790922,0
2016-04-20,150.52,152.75,146.81,151.02,678694,0
2016-04-21,151.77,156.515,151.3,156.12,684889,0
2016-04-22,155.51,157.43,153.62,157.16,533662,0
2016-04-25,160,160,153.02,154.55,554555,0
2016-04-26,153.89,155.07,150.46,154.66,516304,0
2016-04-27,154.05,154.29,151.02,152.97,331507,0
2016-04-28,151.58,153.94,150.98,152,281233,0
2016-04-29,152.24,152.68,146.73,150.7,394465,0
2016-05-02,151.25,152.68,149.34,152.57,289694,0
2016-05-03,152.23,153.975,149.36,152.47,381780,0
2016-05-04,150.02,150.49,146.09,148.58,384193,0
2016-05-05,149.01,149.01,145.48,145.75,1015352,0
2016-05-06,144.96,148.28,139.75,144.35,568536,0
2016-05-09,145.13,149.09,145.13,147.69,675423,0
2016-05-10,148.78,148.99,145.02,147.82,841220,0
2016-05-11,154.55,155.95,148.53,148.61,1674339,0
2016-05-12,149.49,150.36,142.28,145.22,947855,0
2016-05-13,145.26,147.8,144.5,145.66,940317,0
2016-05-16,145.2,149.34,144.935,148.96,983829,0
2016-05-17,148.98,151.63,147.89,149.46,886647,0
2016-05-18,149.35,153.53,149.28,150.79,712271,0
2016-05-19,150.64,151.78,145.32,147.31,793753,0
2016-05-20,147.74,150.73,147.34,149.64,1190707,0
2016-05-23,150.31,150.92,147.74,148.25,807610,0
2016-05-24,149.89,151.83,148.18,151.71,739312,0
2016-05-25,151.5,154.3,150.69,152.77,381900,0
2016-05-26,153.38,154.09,151.03,152.77,426998,0
2016-05-27,152.7,153.87,151.3,152.09,349216,0
2016-05-31,151.94,154.78,149.28,151.56,1159442,0
2016-06-01,151.32,155.51,150.66,154.72,628026,0
2016-06-02,154.67,156.92,154.07,155.91,402716,0
2016-06-03,154.72,154.72,150.3,152.75,430804,0
2016-06-06,155.77,156.5,152.1,155.63,386054,0
2016-06-07,153.97,155.76,151.64,154.91,574307,0
2016-06-08,154.9,155.39,152.85,154.96,335187,0
2016-06-09,154.35,157.29,154.35,156.02,672639,0
2016-06-10,154.11,154.71,149.73,150.77,436643,0
2016-06-13,149.54,152.27,148.47,148.57,575630,0
2016-06-14,147.97,148.765,146.87,148.4,461788,0
2016-06-15,149.64,149.86,147.45,147.78,600935,0
2016-06-16,147.25,147.25,143.66,145.84,618823,0
2016-06-17,145.32,146.745,142.42,143.63,573678,0
2016-06-20,145.29,146.965,144.065,144.31,531000,0
2016-06-21,144.95,144.95,139.52,141.95,616525,0
2016-06-22,141.41,146.14,140.73,142.87,526238,0
2016-06-23,144.47,145.13,142.04,145,682179,0
2016-06-24,139.33,142.7,137.81,137.89,953104,0
2016-06-27,137.44,137.5,131.24,132.61,787067,0
2016-06-28,134.95,137.545,133.38,137.07,805484,0
2016-06-29,139.14,141.67,137.32,140.55,632838,0
2016-06-30,141.1,142.345,138.79,141.31,591420,0
2016-07-01,140.67,143.79,140.06,141.04,521845,0
2016-07-05,140.14,140.4,137,138.985,403871,0
2016-07-06,138.57,140.52,137.34,140.11,567376,0
2016-07-07,140.9,141.65,137.55,138.48,523425,0
2016-07-08,139.66,141,138.14,139.88,774234,0
2016-07-11,141.19,142.92,140,140.16,510735,0
2016-07-12,140.94,142.89,140.21,142.26,396677,0
2016-07-13,142.94,144.26,140.34,141.39,437952,0
2016-07-14,143.18,143.49,141.21,142.43,283167,0
2016-07-15,142.43,143.96,141.76,142.38,254268,0
2016-07-18,142.02,143.86,141.755,142.51,193824,0
2016-07-19,142.79,143.86,140.29,140.8,343428,0
2016-07-20,141.87,143.78,140.91,143.26,413082,0
2016-07-21,143.47,145.55,141.32,143.54,665278,0
2016-07-22,143.47,143.75,140.785,141.96,634392,0
2016-07-25,142.02,142.2,140.206,141.34,469377,0
2016-07-26,140.98,141.11,138.76,138.92,596772,0
2016-07-27,139.44,142.12,138.76,141.91,611352,0
2016-07-28,137.7,153.98,136,152.82,3941644,0
2016-07-29,152.82,153.73,149.45,150.97,1063688,0
2016-08-01,150.78,152.69,149.295,150.53,496858,0
2016-08-02,150.68,151.29,148.3,149.85,535048,0
2016-08-03,150.13,152.22,149.09,151.15,391328,0
2016-08-04,150.77,152.285,148.91,149.64,450407,0
2016-08-05,150.69,151.62,148.98,150.63,235992,0
2016-08-08,151.05,151.18,148.78,149.02,343145,0
2016-08-09,148.66,151.435,148.42,150.01,482101,0
2016-08-10,145.51,147.75,139.51,140.01,1280344,0
2016-08-11,140.01,140.59,137,138.08,644927,0
2016-08-12,138.08,138.542,136.02,136.56,528116,0
2016-08-15,136.45,138.88,136.45,137.98,565180,0
2016-08-16,137.96,137.97,136,136.53,576920,0
2016-08-17,137.35,137.355,135.02,136.32,540091,0
2016-08-18,136.97,136.97,135.58,136.33,369122,0
2016-08-19,136.03,136.49,135.41,136.22,193258,0
2016-08-22,136.98,137.745,135.4,135.51,357911,0
2016-08-23,136.48,136.695,133.829,134.73,374648,0
2016-08-24,134.76,136.013,129.38,129.96,560500,0
2016-08-25,129.52,129.93,125.98,127.36,772828,0
2016-08-26,127.94,129.64,126.9,128.52,486180,0
2016-08-29,128.25,128.64,126.09,126.73,639476,0
2016-08-30,126.61,127.56,125.82,126.23,539549,0
2016-08-31,126.15,126.22,123.52,123.83,646351,0
2016-09-01,123.98,124.25,121.48,123.31,709753,0
2016-09-02,123.44,123.44,119.52,120.84,757657,0
2016-09-06,120.77,123.94,120.51,121.42,476497,0
2016-09-07,121.42,123.63,121.08,121.89,503252,0
2016-09-08,121.7,123.32,120.74,121.63,481561,0
2016-09-09,120.77,121.04,118.08,118.12,548577,0
2016-09-12,117.34,121.88,117.34,121.37,444321,0
2016-09-13,121.25,121.27,119.3,119.93,429103,0
2016-09-14,120.12,123.21,119.7,122.54,657637,0
2016-09-15,122.6,127.85,122.44,127.81,976604,0
2016-09-16,126.61,128,125.65,126.04,856910,0
2016-09-19,126.17,127.83,125.6,126.2,347413,0
2016-09-20,126.96,127.168,125.66,126.31,339462,0
2016-09-21,127.57,129.6,127.21,128.81,540083,0
2016-09-22,129.6,130.1,126.23,126.65,444949,0
2016-09-23,126.23,128.7,126.23,127.19,483191,0
2016-09-26,127.01,127.01,122.89,123.79,661842,0
2016-09-27,123.24,126.13,122.545,125.89,477157,0
2016-09-28,126.56,126.65,124.44,125.73,264972,0
2016-09-29,125.37,126.2,121.77,123.12,524120,0
2016-09-30,123.07,123.58,121.08,121.45,538508,0
2016-10-03,121.5,122.39,120.51,121.91,350916,0
2016-10-04,121.66,123.67,121.64,122.56,460116,0
2016-10-05,122.5,126,122.5,124.79,419089,0
2016-10-06,124.08,124.695,121.85,122.91,248424,0
2016-10-07,122.73,123.24,121.43,122.81,314541,0
2016-10-10,123.85,126.36,123.595,125.35,487727,0
2016-10-11,124.37,124.76,120.75,122.47,531441,0
2016-10-12,122.05,122.715,120.09,120.7,342081,0
2016-10-13,119.29,121.54,118.85,121.12,432015,0
2016-10-14,122.16,122.16,118.29,118.34,247668,0
2016-10-17,118.16,118.46,116.53,117.69,259851,0
2016-10-18,118.74,120.14,118.74,119.35,238582,0
2016-10-19,118.99,120.48,118.72,120.11,165087,0
2016-10-20,119.91,122.41,119.91,121.61,310793,0
2016-10-21,121.54,122.28,120.52,121.26,249464,0
2016-10-24,121.74,122.21,118.87,118.91,244868,0
2016-10-25,119.31,120.94,118.83,118.96,266264,0
2016-10-26,118.68,119.82,117.07,117.56,494195,0
2016-10-27,118.73,119.92,115.256,119.13,620228,0
2016-10-28,118.38,118.52,113.58,113.6,863972,0
2016-10-31,114.05,114.05,109.05,109.47,950665,0
2016-11-01,109.32,111.82,108.1,109.9,667660,0
2016-11-02,109.94,110.87,106.73,107,531382,0
2016-11-03,107.65,108.37,96.27,96.74,2357774,0
2016-11-04,95.8,104.16,95.8,103.1,1447327,0
2016-11-07,104.34,109.08,104,107.51,718691,0
2016-11-08,106.3,109.11,103.14,106.19,720291,0
2016-11-09,112,119.61,110.11,112.59,2061248,0
2016-11-10,113.89,116.8,112.82,114.31,1024621,0
2016-11-11,114,115.14,111.601,113.11,601755,0
2016-11-14,113.38,114.54,111.35,112.86,685687,0
2016-11-15,112.19,113.19,109.22,112.35,462101,0
2016-11-16,112.5,114.31,111.2,111.54,421564,0
2016-11-17,112,112.82,109.89,110.24,592841,0
2016-11-18,110.41,111.54,107.75,109.25,641685,0
2016-11-21,109.51,110.87,109.07,110.53,624305,0
2016-11-22,110.07,111.295,107.91,108.83,512947,0
2016-11-23,107.7,111.73,107.6,111.65,456320,0
2016-11-25,111.65,112.44,110.46,110.98,150129,0
2016-11-28,110.09,110.82,108.03,108.04,588183,0
2016-11-29,109.03,109.08,105.5,105.84,602199,0
2016-11-30,106.1,106.12,103.55,103.63,556860,0
2016-12-01,104.21,104.86,101.27,101.78,557203,0
2016-12-02,101.8,103.4,101.8,102.32,524015,0
2016-12-05,102.72,105.75,100.84,101.62,673906,0
2016-12-06,101.77,104,100.46,103.88,491176,0
2016-12-07,102.64,103.98,99.275,100.6,679106,0
2016-12-08,100.52,102.23,99.53,101.8,707249,0
2016-12-09,101.7,104.99,101.366,102.33,593752,0
2016-12-12,101.81,103.67,101.73,102.7,426497,0
2016-12-13,103.28,105,102.95,103.23,637572,0
2016-12-14,102.76,103.7,101.44,103.39,657289,0
2016-12-15,103.09,104.91,102.65,104.3,455420,0
2016-12-16,105.32,106.7,104.82,105.39,568123,0
2016-12-19,105.39,109.18,105.39,107.12,806173,0
2016-12-20,106.93,109.12,106.93,107.83,565289,0
2016-12-21,108.23,109.61,107.17,108.02,511115,0
2016-12-22,108.33,108.98,106.3,106.61,344714,0
2016-12-23,106.6,110.64,106.6,110.43,510212,0
2016-12-27,110.21,114.865,110.06,112.2,890608,0
2016-12-28,113,113.43,108.07,108.36,722841,0
2016-12-29,107.63,108.99,106.65,107.55,324777,0
2016-12-30,107.16,109.57,106.85,109.03,489596,0
2017-01-03,110,111.89,109.14,111.46,548926,0
2017-01-04,113,117.21,112.22,115.83,951515,0
2017-01-05,115.94,116.43,114.82,115.75,422404,0
2017-01-06,115.77,117.19,113.65,115.16,540511,0
2017-01-09,115.81,117.245,114.345,116.58,613899,0
2017-01-10,117.03,117.205,115.29,116.12,503363,0
2017-01-11,116.01,116.67,112.52,115.7,677562,0
2017-01-12,115.03,119.11,114.76,117.55,669640,0
2017-01-13,117.99,119.57,117.08,117.3,585469,0
2017-01-17,115.93,115.93,113.85,115.57,473398,0
2017-01-18,125,130.12,124.25,128.61,3070504,0
2017-01-19,128.07,128.4,124.4,124.42,738952,0
2017-01-20,124.29,125.278,122.83,123.88,780696,0
2017-01-23,123.47,124.28,121.4,121.43,558095,0
2017-01-24,121.43,122.513,119.2,120.19,1057720,0
2017-01-25,120.53,121.769,120.085,120.75,386489,0
2017-01-26,120.75,121.33,119.15,119.46,496338,0
2017-01-27,119.42,120.686,118.71,119.48,383791,0
2017-01-30,119.42,120.34,117.16,119.33,482061,0
2017-01-31,118.24,122.19,117.789,121.92,584496,0
2017-02-01,121.53,123.64,121.53,123.23,367079,0
2017-02-02,122.38,123.88,121.715,123.19,293380,0
2017-02-03,123.02,124.61,122.71,124.45,249911,0
2017-02-06,124.01,125.89,123.517,125.55,269942,0
2017-02-07,125.38,125.84,124.09,125.05,362326,0
2017-02-08,124.93,127.96,124.77,127.31,551438,0
2017-02-09,127.88,129.79,127.58,128.8,478136,0
2017-02-10,129,131.58,128.52,130.92,549927,0
2017-02-13,131.48,133.17,130.62,132.05,466104,0
2017-02-14,131.21,134.11,130.983,133.78,591820,0
2017-02-15,134.55,139.23,133.41,137.89,857266,0
2017-02-16,137.52,138.39,133.64,136.41,504988,0
2017-02-17,136.37,137.56,135.39,137.19,430011,0
2017-02-21,138.03,138.66,134.31,135.93,653681,0
2017-02-22,135.14,136.176,134.103,134.95,316212,0
2017-02-23,135.7,137.14,135,135.4,410621,0
2017-02-24,134.96,136.18,133.29,136.04,311553,0
2017-02-27,135.45,137.885,134.96,136.97,615350,0
2017-02-28,136.56,136.56,132.06,132.44,646086,0
2017-03-01,138.25,138.49,132.31,135.73,930581,0
2017-03-02,134.14,137.91,134.063,136.18,689524,0
2017-03-03,135.74,137.86,133.62,134.01,496412,0
2017-03-06,131.98,133.19,130.3,132.81,503280,0
2017-03-07,131.2,133.6,130.25,132.99,364965,0
2017-03-08,132.56,134.25,132.39,132.92,259745,0
2017-03-09,132.54,134.14,131.64,133.04,440755,0
2017-03-10,134.7,135.41,133.42,134.83,325560,0
2017-03-13,134.58,138,134.23,137.41,588485,0
2017-03-14,136.43,137.4,134.754,136.89,361055,0
2017-03-15,137.89,139.96,137.18,138.82,657568,0
2017-03-16,139.17,139.83,135.16,135.85,352045,0
2017-03-17,135.48,136.49,133.81,134.77,426242,0
2017-03-20,140.01,144.923,139.305,144.08,1753586,0
2017-03-21,144.08,144.54,140.49,142.95,902094,0
2017-03-22,143.26,143.445,140.2,142.34,808572,0
2017-03-23,141.8,143.36,140.6,142.5,433291,0
2017-03-24,142.45,144.59,141.63,143.14,597401,0
2017-03-27,141.59,148.14,141.135,146.98,663041,0
2017-03-28,146.38,147.28,145.56,145.91,324534,0
2017-03-29,145.51,146.82,145.125,146.05,464648,0
2017-03-30,146.52,146.83,145.58,145.68,302539,0
2017-03-31,145.74,146.97,144.95,145.13,507667,0
2017-04-03,144.55,145.36,141.9,142.91,554601,0
2017-04-04,142.63,144.26,142.17,143.21,311058,0
2017-04-05,144.18,144.18,139.72,140.65,627491,0
2017-04-06,150,154.99,149.63,153.88,2697385,0
2017-04-07,152.81,155.6,151.24,153.78,643913,0
2017-04-10,152.24,153.544,151.7,152.88,428472,0
2017-04-11,152.12,154.17,151.32,152.975,648298,0
2017-04-12,153.57,153.57,151.15,152.21,416995,0
2017-04-13,151.77,154.38,151.71,153.11,322737,0
2017-04-17,152.56,153.91,152.27,152.88,218587,0
2017-04-18,152.5,152.87,150.76,152.11,362767,0
2017-04-19,152.83,152.83,150.69,151.51,393896,0
2017-04-20,151.51,154.45,151.43,154.22,541394,0
2017-04-21,153.23,153.99,151.55,152.84,425360,0
2017-04-24,154.43,154.995,153.42,154.53,425654,0
2017-04-25,155.53,155.99,154.1,154.9,329331,0
2017-04-26,155.09,158.41,155.09,157.75,427167,0
2017-04-27,158.69,162.25,157.68,162.01,711462,0
2017-04-28,163.33,163.75,158.8,159.28,439054,0
2017-05-01,160.11,160.97,158.915,160.7,268116,0
2017-05-02,160.78,161.96,158.82,159.71,256362,0
2017-05-03,159.55,160,158.17,158.38,286995,0
2017-05-04,157.81,159.08,155.722,158.09,227479,0
2017-05-05,158.23,159.14,155.251,159.06,199229,0
2017-05-08,158.92,158.92,155.96,156.67,355041,0
2017-05-09,157.8,160.64,157.66,158.35,588267,0
2017-05-10,156.85,158.49,152.06,156.86,804241,0
2017-05-11,155.31,156.14,152.43,155.18,493400,0
2017-05-12,154.75,155.3,152.08,153.79,404995,0
2017-05-15,152.98,157.33,152.5,154.97,536888,0
2017-05-16,155.57,156,151,151.29,498356,0
2017-05-17,150.16,151.18,147.61,148.19,636729,0
2017-05-18,147.86,149.64,146.835,149.14,409196,0
2017-05-19,150.03,150.69,149.081,149.15,261685,0
2017-05-22,150.2,152.3,149.45,151.97,462617,0
2017-05-23,153.21,153.21,149.5,150.61,246631,0
2017-05-24,150.32,150.76,148.75,150.1,278405,0
2017-05-25,151.51,152.73,150.37,152.05,286833,0
2017-05-26,152.88,155,150.95,151.11,291130,0
2017-05-30,150.68,151.98,147.45,148.17,403955,0
2017-05-31,147.41,147.93,145.155,145.56,712315,0
2017-06-01,146.16,150.29,145.64,149.33,576621,0
2017-06-02,149.35,151.16,148.22,148.59,485160,0
2017-06-05,147.89,149,146.07,147.42,281458,0
2017-06-06,146.41,147.15,144.91,145.19,334330,0
2017-06-07,146.1,152.78,146.1,151.62,803065,0
2017-06-08,152.18,154.86,152.18,154.42,542660,0
2017-06-09,154.35,157.39,153.88,154.91,544563,0
2017-06-12,155,155.459,148.04,149.27,843693,0
2017-06-13,149.57,150.01,146.54,149.49,519304,0
2017-06-14,150.1,152,149.34,151.22,265112,0
2017-06-15,150.65,151.44,149.36,149.97,306149,0
2017-06-16,150.61,151.72,149.01,149.96,369039,0
2017-06-19,150.86,151.86,150.39,151.08,480353,0
2017-06-20,150.46,154.384,149.13,152.25,561325,0
2017-06-21,152.71,155.82,152.02,154.26,1037879,0
2017-06-22,154.89,159.96,154.02,159.48,792681,0
2017-06-23,160,160,155.365,158.8,739399,0
2017-06-26,159.6,159.8,157.6,158.8,559810,0
2017-06-27,159.73,159.86,154.68,154.86,416996,0
2017-06-28,154.71,157.45,154.36,155.18,355755,0
2017-06-29,155.6,157.13,153.67,155.75,331510,0
2017-06-30,155.74,156.7,154.5,155.5,349438,0
2017-07-03,156.39,158.27,155.65,156.84,248450,0
2017-07-05,157.34,158.83,154.83,155.75,270888,0
2017-07-06,155.1,155.27,153.32,154.05,358299,0
2017-07-07,154.56,155.52,152.53,154.49,390768,0
2017-07-10,154.46,154.5,152.26,153.14,338953,0
2017-07-11,152.76,154.07,151.974,152.94,204301,0
2017-07-12,153.8,156.43,153.21,155.93,323739,0
2017-07-13,155.75,155.82,151.88,155.38,560892,0
2017-07-14,155.03,156.29,154.34,154.47,292353,0
2017-07-17,154.97,156.41,154.16,155.38,440666,0
2017-07-18,154.97,155.91,153.71,155.85,413327,0
2017-07-19,156.87,157.79,155.04,156.14,259200,0
2017-07-20,156.88,160.57,155.63,159.85,460492,0
2017-07-21,159.75,161.65,158.6,161.13,417151,0
2017-07-24,161.8,162.405,158.92,160.98,413279,0
2017-07-25,161.3,162.12,159.6,161.25,348406,0
2017-07-26,161.75,162.589,160.8,161.52,241129,0
2017-07-27,161.02,161.98,157.2,158.64,301448,0
2017-07-28,158.73,158.88,156.09,156.8,340685,0
2017-07-31,157.54,157.775,152.491,153.61,512955,0
2017-08-01,153.77,154.58,149.6,150.97,400611,0
2017-08-02,150.97,151.002,148.41,150.41,361765,0
2017-08-03,149.16,155,149.16,154.39,556630,0
2017-08-04,154.27,156.53,153.63,155.6,364477,0
2017-08-07,155.62,157.35,154.25,155.56,405902,0
2017-08-08,156.16,157.14,151.76,152.29,572171,0
2017-08-09,142.3,145.24,140.6,142.9,1983352,0
2017-08-10,141.94,146.47,141.543,143.66,585745,0
2017-08-11,142.36,146.05,141.76,142.71,475695,0
2017-08-14,143.22,144.45,141.925,143.97,462228,0
2017-08-15,144.38,149.66,144.09,146.63,362609,0
2017-08-16,146.83,147.99,146.01,147.4,449116,0
2017-08-17,146.73,148.35,145.85,146.01,280983,0
2017-08-18,140.23,144.57,139.28,144.41,1596250,0
2017-08-21,144.76,145.66,142,142.62,424006,0
2017-08-22,143.27,147.54,143.27,146.74,784940,0
2017-08-23,146.43,146.98,144.48,146.5,247456,0
2017-08-24,146.94,149.17,146.26,148.32,432101,0
2017-08-25,148.4,148.4,145.34,146,477554,0
2017-08-28,146.42,146.69,144.71,146.1,297724,0
2017-08-29,146.59,146.71,143.66,145.86,469885,0
2017-08-30,146.4,146.6,144.59,145.94,424797,0
2017-08-31,146,149.54,145.69,149.36,512645,0
2017-09-01,148.9,150.14,146.86,147.57,444049,0
2017-09-05,147.69,149.36,146.02,147.62,396049,0
2017-09-06,148.63,149.525,146.872,148.6,331574,0
2017-09-07,147.68,151.33,147.231,150.79,367358,0
2017-09-08,149.67,152.72,149.67,152.23,291080,0
2017-09-11,153.99,154.745,151.45,153.21,383511,0
2017-09-12,153.52,155.82,153.16,155.48,378992,0
2017-09-13,154.67,155.09,152.06,152.68,326748,0
2017-09-14,152,152.86,150.39,150.72,400967,0
2017-09-15,149.78,151.775,149.2,151.48,439864,0
2017-09-18,153.94,155.85,150.99,152.65,625501,0
2017-09-19,152.26,153.23,150.94,151.18,320752,0
2017-09-20,150,150.55,145.83,148.01,604432,0
2017-09-21,148.17,148.67,146.99,147.78,169065,0
2017-09-22,147.76,148.51,146.91,147.89,187044,0
2017-09-25,147.63,150.63,146.96,149.49,350600,0
2017-09-26,149.55,151.41,147.35,148.16,265955,0
2017-09-27,149.01,149.78,147.99,149.16,316031,0
2017-09-28,149.47,149.73,147.071,148.1,381050,0
2017-09-29,148.27,148.99,146.08,146.25,308632,0
2017-10-02,146.51,150.58,145.67,150.13,430594,0
2017-10-03,150.42,151.45,147.34,149.52,431813,0
2017-10-04,150.34,151.28,149.86,150.39,256799,0
2017-10-05,150.4,150.79,148.53,149.31,257862,0
2017-10-06,148.62,149.81,146.28,146.48,351047,0
2017-10-09,146.99,147.87,144.48,145.31,268173,0
2017-10-10,144.92,145.55,143.33,143.61,527381,0
2017-10-11,143.24,144.53,142.04,142.57,466147,0
2017-10-12,142.28,143.82,141.11,141.6,447658,0
2017-10-13,141.14,141.89,139.22,141.38,447992,0
2017-10-16,141.08,143.16,140.11,140.5,263094,0
2017-10-17,140.47,140.89,138.18,140.5,510695,0
2017-10-18,140.94,141.91,139.585,140.46,392290,0
2017-10-19,140.88,145.507,139.88,145,729539,0
2017-10-20,145,145.97,143.3,144.05,299602,0
2017-10-23,143.63,143.86,139.605,140.16,484350,0
2017-10-24,141,142.19,139.76,142,400148,0
2017-10-25,142.09,142.09,138.83,140.27,294260,0
2017-10-26,140.43,140.79,138.42,138.46,268341,0
2017-10-27,138.23,138.23,132.97,133.95,772756,0
2017-10-30,134.011,137.15,133.46,136.31,688251,0
2017-10-31,136.89,141.995,136.89,141.53,559914,0
2017-11-01,142,143.05,140.3,141.47,421232,0
2017-11-02,141.19,141.19,136.79,136.94,387093,0
2017-11-03,135.65,138.67,135.06,137.89,287844,0
2017-11-06,139,141.14,137.5,140.25,783576,0
2017-11-07,141.17,141.17,128.58,132.82,1968063,0
2017-11-08,132.8,142,132.52,136.26,1280793,0
2017-11-09,135.43,136.2,133.53,135.31,545424,0
2017-11-10,134.69,138.71,134.27,138.7,551906,0
