Date,Open,High,Low,Close,Volume,OpenInt
2007-11-08,11,11,11,11,0,0
2007-11-09,10.25,10.49,9.61,9.76,4039350,0
2007-11-12,9.9,9.9,8.83,9.25,1054500,0
2007-11-13,9.1,9.75,7.25,9.6,765500,0
2007-11-14,9.5,9.5,9,9,268975,0
2007-11-15,9,9.5,9,9.01,249200,0
2007-11-16,9,9.25,8.9,8.95,552000,0
2007-11-19,8.95,9.2,8.95,8.95,260800,0
2007-11-20,8.97,9.09,8.8,9.04,67000,0
2007-11-21,8.97,9.15,8.85,9.07,411300,0
2007-11-23,9.05,9.05,8.79,8.98,2200,0
2007-11-26,9.1,9.1,8.5,8.6,448500,0
2007-11-27,8.62,8.99,7.8,7.83,281100,0
2007-11-28,7.9,8.65,7.9,8.51,234600,0
2007-11-29,8.42,9,8,8.6,50300,0
2007-11-30,8.6,9.25,8.6,8.97,225300,0
2007-12-03,9.18,9.68,8.96,9.61,93900,0
2007-12-04,9.75,9.75,9.4,9.4,37600,0
2007-12-05,9.34,9.65,9.27,9.47,69500,0
2007-12-06,9.41,9.43,9.1,9.1,9400,0
2007-12-07,9.05,9.53,9.05,9.3,102300,0
2007-12-10,9.25,9.8,9.1,9.47,57200,0
2007-12-11,9.46,9.59,9.11,9.5,57500,0
2007-12-12,9.74,9.75,8.83,9.34,188200,0
2007-12-13,9.35,9.37,9,9.13,13800,0
2007-12-14,9.05,9.29,8.9,9.07,22400,0
2007-12-17,9.05,9.05,8.55,8.55,61700,0
2007-12-18,8.55,8.6,7.79,8.26,73600,0
2007-12-19,8.75,9,8.5,8.99,99900,0
2007-12-20,8.99,9,8.55,8.8,49200,0
2007-12-21,8.75,8.94,8.45,8.61,142800,0
2007-12-24,8.55,9,8.35,8.99,68000,0
2007-12-26,8.89,8.91,8.73,8.9,33800,0
2007-12-27,9,9.2,8.8,9.01,219200,0
2007-12-28,8.99,9.13,8.83,9.03,97000,0
2007-12-31,9.15,9.15,8.99,8.99,113634,0
2008-01-02,8.99,9.1,8.99,9.1,133500,0
2008-01-03,9.1,9.2,9.01,9.13,121800,0
2008-01-04,9,9.11,8.9,9.03,70200,0
2008-01-07,9.42,9.42,8.41,8.71,45200,0
2008-01-08,8.75,8.84,8.25,8.39,87140,0
2008-01-09,8.4,8.49,8.1,8.11,39600,0
2008-01-10,8.14,8.25,8.1,8.14,42900,0
2008-01-11,8.16,8.16,7.31,7.45,540650,0
2008-01-14,7.49,7.65,6.85,7.42,445600,0
2008-01-15,7.32,7.47,7,7.25,66200,0
2008-01-16,7.2,7.2,6.54,6.75,139500,0
2008-01-17,6.8,6.81,6.17,6.28,284100,0
2008-01-18,6.5,6.5,5.95,6.07,93300,0
2008-01-22,6.1,6.69,5.68,6.5,349000,0
2008-01-23,6.41,6.64,6.36,6.5,189900,0
2008-01-24,6.65,7.06,6.25,6.5,302700,0
2008-01-25,6.66,6.85,6.45,6.61,246950,0
2008-01-28,6.67,7.75,6.52,7.65,161000,0
2008-01-29,7.57,8.24,7.1,8.15,84600,0
2008-01-30,8.15,8.55,8.07,8.26,35800,0
2008-01-31,8.38,9.25,8.3,8.9,175000,0
2008-02-01,8.67,9.48,8.67,9.48,126000,0
2008-02-04,9.57,9.98,9.36,9.4,135500,0
2008-02-05,9.35,9.45,9.04,9.15,59200,0
2008-02-06,9.09,9.45,9.09,9.35,74700,0
2008-02-07,9.3,9.4,8.86,9.24,17800,0
2008-02-08,9.35,9.5,9.26,9.31,28170,0
2008-02-11,9.45,9.45,9.02,9.29,60965,0
2008-02-12,9.3,9.45,9.14,9.42,32000,0
2008-02-13,9.46,9.6,8.91,9.31,21925,0
2008-02-14,9.26,9.49,9.05,9.39,13400,0
2008-02-15,9.49,9.66,9.31,9.58,30100,0
2008-02-19,9.65,9.68,9.3,9.33,27200,0
2008-02-20,9.28,9.64,9.11,9.59,47125,0
2008-02-21,9.54,9.64,9.49,9.55,70905,0
2008-02-22,9.52,9.73,9.21,9.39,66300,0
2008-02-25,9.39,10.15,9.31,10.15,88100,0
2008-02-26,9.8,10.47,9.73,9.99,80880,0
2008-02-27,9.9,9.94,9.3,9.53,29500,0
2008-02-28,9.58,9.58,8.75,9,197700,0
2008-02-29,8.85,9.15,8.78,9.15,76393,0
2008-03-03,9.1,9.11,8.46,8.81,140689,0
2008-03-04,8.7,8.71,7.98,8.44,132700,0
2008-03-05,8.5,8.65,8.31,8.49,22773,0
2008-03-06,8.4,8.5,8.05,8.28,36100,0
2008-03-07,8.2,8.27,7.77,8.09,19700,0
2008-03-10,8.13,8.13,7.76,7.76,25000,0
2008-03-11,7.9,7.91,7.4,7.63,83800,0
2008-03-12,8.94,9.85,8,8.69,408500,0
2008-03-13,8.7,9.1,8.55,9.05,754500,0
2008-03-14,9.3,9.4,9.06,9.32,136900,0
2008-03-17,8.8,9.52,8.8,9.36,87500,0
2008-03-18,9.55,10.07,9.35,9.75,88080,0
2008-03-19,9.68,9.96,9.47,9.65,33900,0
2008-03-20,9.75,10.08,9.45,10.08,43100,0
2008-03-24,10,10.74,9.95,10.48,105700,0
2008-03-25,10.68,11,10.46,10.98,172700,0
2008-03-26,10.85,11.29,10.54,11.03,119800,0
2008-03-27,11.03,11.24,10.65,10.85,551785,0
2008-03-28,10.85,11,10.62,10.69,125300,0
2008-03-31,10.5,10.94,10.4,10.6,141700,0
2008-04-01,10.85,10.99,10.56,10.67,167900,0
2008-04-02,10.62,10.9,10.02,10.68,193700,0
2008-04-03,10.75,11.19,10.33,10.84,72800,0
2008-04-04,11.03,11.41,10.76,11.34,139908,0
2008-04-07,11.3,11.45,10.92,11.1,176600,0
2008-04-08,11.14,11.65,11,11.3,124033,0
2008-04-09,11.36,11.53,11.09,11.18,80100,0
2008-04-10,11.1,12.06,11.1,11.92,122115,0
2008-04-11,11.63,12.8,11.63,12.32,165500,0
2008-04-14,12.4,12.45,11.97,12.04,149939,0
2008-04-15,12.15,12.8,11.9,11.91,152443,0
2008-04-16,11.96,12.02,11.75,11.77,101383,0
2008-04-17,11.83,12.67,11.83,12.02,259557,0
2008-04-18,12.25,12.34,12.05,12.26,128010,0
2008-04-21,12.38,13.1,12.25,13.05,206619,0
2008-04-22,13.05,13.11,12.54,13.02,169550,0
2008-04-23,13.06,13.17,12.88,12.94,93350,0
2008-04-24,12.8,13.3,12.71,13.23,97420,0
2008-04-25,13.15,13.31,12.56,13.21,69869,0
2008-04-28,13.25,14.57,13.02,13.4,210092,0
2008-04-29,14,14.19,13.04,13.19,498173,0
2008-04-30,13.3,13.31,12.5,12.54,312655,0
2008-05-01,12.5,12.7,11.77,12.06,392484,0
2008-05-02,12.25,12.5,11.89,12.25,440669,0
2008-05-05,12.34,12.87,12.29,12.59,350946,0
2008-05-06,12.8,13.55,12.8,13.35,332226,0
2008-05-07,13.45,13.8,13.21,13.48,296271,0
2008-05-08,13.52,13.81,13.07,13.66,184101,0
2008-05-09,13.73,14.68,13.67,14.44,317845,0
2008-05-12,14.42,15.87,14.38,14.94,296289,0
2008-05-13,15.08,16.43,15,15.81,569675,0
2008-05-14,15.75,16.49,15.25,15.84,209549,0
2008-05-15,15.9,16.9,15.85,16.55,280249,0
2008-05-16,16.88,18.14,16.36,16.48,131416,0
2008-05-19,17.35,17.35,15.25,16.27,441531,0
2008-05-20,16.27,16.37,15.85,16.24,216631,0
2008-05-21,16.42,16.75,15.11,15.6,186170,0
2008-05-22,15.65,16.09,15.25,15.74,355016,0
2008-05-23,15.75,15.96,15,15.07,232828,0
2008-05-27,15.31,15.31,14.68,15.16,216197,0
2008-05-28,15.11,16.47,15.04,16.42,163708,0
2008-05-29,16.31,16.41,15.91,16.13,154238,0
2008-05-30,16.13,16.24,15.33,15.88,247897,0
2008-06-02,16.09,16.09,15.08,15.39,368090,0
2008-06-03,15.39,15.39,14.15,14.51,445203,0
2008-06-04,14.39,14.59,14.13,14.21,172412,0
2008-06-05,14.21,15.13,14.21,14.7,597466,0
2008-06-06,14.66,15.43,14.25,15.09,216414,0
2008-06-09,14.4,14.49,13.4,13.74,432298,0
2008-06-10,13.8,13.8,12.77,12.99,468035,0
2008-06-11,12.94,13.08,12.61,12.93,329553,0
2008-06-12,13.08,13.69,12.86,13.35,340899,0
2008-06-13,13.3,15.17,13.19,14.42,432548,0
2008-06-16,14.27,15.25,14.17,15.11,292721,0
2008-06-17,15.06,15.8,14.67,15.49,390669,0
2008-06-18,15.34,15.73,14.4,14.77,279426,0
2008-06-19,14.78,14.92,14.5,14.86,181910,0
2008-06-20,14.85,14.96,14.51,14.96,101153,0
2008-06-23,14.92,15.12,14,14.07,325500,0
2008-06-24,14.02,14.16,13.56,13.72,164810,0
2008-06-25,13.84,15.28,13.76,14.47,293522,0
2008-06-26,14.26,14.3,13.74,14.05,100186,0
2008-06-27,14.05,14.14,13.59,13.98,700266,0
2008-06-30,13.73,13.81,12.99,13,393534,0
2008-07-01,12.91,13.63,12.69,13.61,275284,0
2008-07-02,13.7,13.95,13.31,13.54,318685,0
2008-07-03,13.45,13.46,12.75,12.99,170582,0
2008-07-07,12.92,13.22,12.55,12.72,292653,0
2008-07-08,12.8,14.23,12.31,14.04,470808,0
2008-07-09,14.1,14.1,12.91,13.17,408454,0
2008-07-10,13.2,13.23,12.67,13.15,211665,0
2008-07-11,12.91,13.41,12.86,13.12,315489,0
2008-07-14,13.11,13.2,12.73,13.04,389889,0
2008-07-15,12.92,13.94,12.64,13.21,377334,0
2008-07-16,13.19,13.6,12.85,13.57,265609,0
2008-07-17,13.48,14.71,13.42,14.4,373119,0
2008-07-18,14.4,14.55,13.84,14.1,260887,0
2008-07-21,14.3,14.43,13.7,13.9,294339,0
2008-07-22,13.83,14.53,13.72,14.5,325259,0
2008-07-23,14.66,15,14.49,14.69,197949,0
2008-07-24,14.79,14.79,13.78,14.2,122625,0
2008-07-25,14.09,14.71,14.09,14.48,76066,0
2008-07-28,14.22,14.41,13.95,14.4,153683,0
2008-07-29,14.41,14.87,14.17,14.87,193489,0
2008-07-30,14.71,15.2,14.62,15.02,370099,0
2008-07-31,14.83,15.24,14.81,14.98,170323,0
2008-08-01,14.76,15.16,14.72,15.06,225166,0
2008-08-04,15.18,15.18,14.22,14.23,166521,0
2008-08-05,14.49,15,13.74,14.25,243859,0
2008-08-06,14.25,15.25,14.2,14.34,576756,0
2008-08-07,13.91,13.94,12.9,13.39,1300007,0
2008-08-08,13.26,13.91,12.96,13.76,199454,0
2008-08-11,13.42,13.7,13.17,13.54,261921,0
2008-08-12,13.51,13.76,13.11,13.22,141311,0
2008-08-13,13.3,13.3,12.1,12.49,368641,0
2008-08-14,12.45,12.89,12.38,12.74,308566,0
2008-08-15,12.9,13.11,12.27,12.44,206374,0
2008-08-18,12.35,12.64,12.06,12.32,107602,0
2008-08-19,12.18,12.3,11.52,11.62,176688,0
2008-08-20,11.5,12.22,11.5,11.85,147720,0
2008-08-21,11.71,12.25,11.45,12,187721,0
2008-08-22,12.02,12.9,12.02,12.78,111049,0
2008-08-25,12.72,12.77,12.18,12.19,128728,0
2008-08-26,12.31,12.51,12.19,12.47,207030,0
2008-08-27,12.41,13.2,12.41,12.96,210671,0
2008-08-28,13.01,13.01,11.78,12.83,813027,0
2008-08-29,12.79,13.12,12.44,12.91,279745,0
2008-09-02,13.4,13.59,12.8,13.57,461787,0
2008-09-03,13.59,15.03,13.37,14.64,540546,0
2008-09-04,14.5,14.59,13.96,13.99,350290,0
2008-09-05,13.7,14.01,13.31,13.89,221312,0
2008-09-08,14.16,15.54,13.97,15.22,733878,0
2008-09-09,15.3,16.47,14.51,14.63,1039495,0
2008-09-10,14.7,14.93,13.72,14.34,608500,0
2008-09-11,14.25,15.14,13.85,15.07,674039,0
2008-09-12,15.07,15.13,14.16,14.36,344056,0
2008-09-15,13.75,14.14,13.39,13.43,360218,0
2008-09-16,13.01,13.67,12.36,13.62,422548,0
2008-09-17,13.17,13.94,12.6,13.28,308576,0
2008-09-18,13.6,14.05,13.11,14.05,423431,0
2008-09-19,14.76,15.25,14.3,14.6,553058,0
2008-09-22,14.88,14.9,13.5,13.5,311585,0
2008-09-23,13.5,14,13.48,13.96,151700,0
2008-09-24,14,14.11,13.3,13.33,235695,0
2008-09-25,13.44,14.1,13.44,13.67,453298,0
2008-09-26,12.82,13.46,12.82,13.16,135735,0
2008-09-29,13.14,14.05,12,12.74,320725,0
2008-09-30,12.84,12.84,12.11,12.56,189443,0
2008-10-01,12.5,12.81,11.7,11.96,341277,0
2008-10-02,11.84,12,10.9,11.64,526905,0
2008-10-03,11.78,11.93,10.94,11.05,170086,0
2008-10-06,10.76,10.76,9.14,10.4,210904,0
2008-10-07,10.23,10.64,10.02,10.13,247917,0
2008-10-08,9.22,11,9.22,10.28,174358,0
2008-10-09,10.27,10.67,9.6,9.7,284687,0
2008-10-10,9.42,10.08,8.75,9.69,258274,0
2008-10-13,10.01,11.1,10.01,11,193434,0
2008-10-14,11.1,11.5,10.11,10.31,139177,0
2008-10-15,10.42,10.42,9.25,9.36,123826,0
2008-10-16,9.5,9.85,9.13,9.76,242466,0
2008-10-17,9.48,10.09,9.42,9.77,193415,0
2008-10-20,9.87,10.21,9.75,10.03,515878,0
2008-10-21,9.94,10.47,9.91,9.99,421654,0
2008-10-22,10.22,10.29,9.52,9.66,327586,0
2008-10-23,9.6,9.7,8.8,9.33,171584,0
2008-10-24,8.98,9.42,8.68,9.25,171960,0
2008-10-27,9.09,9.4,8.71,8.71,195749,0
2008-10-28,9.1,9.1,8.53,8.97,258109,0
2008-10-29,9.01,9.08,8.73,8.77,222327,0
2008-10-30,9.13,9.13,8.77,8.93,89194,0
2008-10-31,8.95,8.98,8.15,8.33,353165,0
2008-11-03,8.31,8.4,8.16,8.3,271385,0
2008-11-04,8.23,8.4,7.87,8.1,578158,0
2008-11-05,7.93,8.87,7.92,8.3,350420,0
2008-11-06,8.75,10.06,8.75,9.86,461859,0
2008-11-07,9.99,10.49,9.97,10.4,170084,0
2008-11-10,10.5,10.85,9.7,9.79,170599,0
2008-11-11,9.79,11.07,9.66,10.87,193503,0
2008-11-12,10.7,10.88,9.65,9.81,175347,0
2008-11-13,9.58,10.71,9.56,10.4,319632,0
2008-11-14,10.24,10.3,9.6,9.65,132374,0
2008-11-17,9.59,9.79,8.95,8.99,161759,0
2008-11-18,9,9.2,8.69,9.19,283145,0
2008-11-19,9.14,9.15,8.79,8.81,250467,0
2008-11-20,8.72,8.8,8,8.03,134597,0
2008-11-21,8.19,8.45,7.59,8.25,159265,0
2008-11-24,8.05,8.35,7.17,8.15,311409,0
2008-11-25,8.11,8.46,7.94,8.03,799496,0
2008-11-26,7.9,9.85,7.9,9.45,479419,0
2008-11-28,9.27,9.48,9.12,9.48,121295,0
2008-12-01,8.99,9.62,8.91,8.97,194820,0
2008-12-02,9.02,10.17,9.02,9.78,183139,0
2008-12-03,9.53,10.14,9.38,9.83,107509,0
2008-12-04,9.89,10.17,9.55,9.92,251119,0
2008-12-05,9.75,11.48,9.75,11.17,386630,0
2008-12-08,11.44,11.66,10.62,11.1,474856,0
2008-12-09,11,11,10.16,10.27,235529,0
2008-12-10,10.33,11,10.33,10.78,104704,0
2008-12-11,10.62,10.65,9.08,9.12,207800,0
2008-12-12,8.96,9.73,8.68,9.3,242733,0
2008-12-15,9.45,9.66,9,9.39,70032,0
2008-12-16,9.48,10.52,9.4,10.52,182089,0
2008-12-17,10.44,10.96,10.36,10.8,281616,0
2008-12-18,11,11.03,10.18,10.52,395462,0
2008-12-19,10.85,10.93,10.29,10.53,277237,0
2008-12-22,10.55,10.64,9.29,9.91,212082,0
2008-12-23,10.05,10.18,8.94,9.01,262894,0
2008-12-24,9.31,9.54,8.93,9.52,166083,0
2008-12-26,9.55,10.59,9.45,10.36,223013,0
2008-12-29,10.28,10.33,9.45,10.11,358308,0
2008-12-30,10.11,10.96,10.11,10.91,203970,0
2008-12-31,10.9,11.11,10.55,10.56,321849,0
2009-01-02,10.58,10.76,10.31,10.6,114906,0
2009-01-05,10.56,10.66,9.89,9.92,295455,0
2009-01-06,10.08,10.84,9.98,10.78,253556,0
2009-01-07,10.61,10.78,10,10.35,217631,0
2009-01-08,10.29,10.29,9.82,9.94,276845,0
2009-01-09,10.14,10.48,9.8,10.11,202605,0
2009-01-12,10.13,10.22,9.23,9.4,159902,0
2009-01-13,9.35,9.52,9.05,9.41,183526,0
2009-01-14,9.21,9.25,8.91,9.07,244180,0
2009-01-15,9.13,10.05,9.04,10.03,212930,0
2009-01-16,10.27,10.62,10.02,10.21,288766,0
2009-01-20,10.13,10.13,9.48,9.66,306823,0
2009-01-21,9.67,9.98,9.29,9.87,230445,0
2009-01-22,9.57,9.97,9.44,9.64,141510,0
2009-01-23,9.48,9.53,9.04,9.45,139057,0
2009-01-26,9.49,9.79,9.33,9.37,115666,0
2009-01-27,9.59,9.72,9.33,9.66,302012,0
2009-01-28,9.66,10.51,9.66,9.97,586913,0
2009-01-29,10.08,10.08,9.37,9.45,141806,0
2009-01-30,9.44,9.55,8.49,8.87,291704,0
2009-02-02,8.52,9.73,8.52,9.65,341186,0
2009-02-03,9.72,10.08,9.48,9.69,237983,0
2009-02-04,9.74,9.81,9.27,9.35,125978,0
2009-02-05,9.32,10,9.3,9.95,179246,0
2009-02-06,9.96,10.6,9.89,10.22,305941,0
2009-02-09,10.11,10.19,9.63,10.04,252828,0
2009-02-10,10,10.21,9.85,10,239019,0
2009-02-11,10,10.15,9.81,10,276275,0
2009-02-12,9.91,10.54,9.7,10.47,189697,0
2009-02-13,10.31,10.55,10,10.38,208174,0
2009-02-17,10.27,10.27,9.56,9.78,185182,0
2009-02-18,9.82,10.04,9.08,9.19,297189,0
2009-02-19,9.41,9.64,9.29,9.58,158955,0
2009-02-20,9.28,9.56,9,9.12,221777,0
2009-02-23,9.15,9.25,8.3,8.46,317744,0
2009-02-24,8.57,9.26,8.41,8.93,333752,0
2009-02-25,8.84,9.23,8.72,8.97,183855,0
2009-02-26,9,9.66,8.92,9.35,183367,0
2009-02-27,9.26,9.8,9.23,9.58,167054,0
2009-03-02,9.5,9.5,9.08,9.3,229160,0
2009-03-03,9.37,9.39,8.34,8.35,263594,0
2009-03-04,8.61,8.62,8.05,8.2,214095,0
2009-03-05,8.25,8.25,7.79,7.88,241077,0
2009-03-06,7.93,8.06,7.39,7.71,263253,0
2009-03-09,7.58,7.67,7.02,7.03,296562,0
2009-03-10,7.38,7.55,7.29,7.43,333222,0
2009-03-11,9.97,9.97,8.44,8.55,833444,0
2009-03-12,9.29,11.03,9.25,10.69,1363258,0
2009-03-13,10.61,10.77,9.71,10.17,249711,0
2009-03-16,10.36,10.41,9.95,10.04,232396,0
2009-03-17,9.99,10.75,9.93,10.74,247034,0
2009-03-18,10.73,11.01,10.57,11.01,190175,0
2009-03-19,11,11.08,10.91,10.97,236107,0
2009-03-20,11,11.03,10.36,10.41,326097,0
2009-03-23,10.52,10.84,10.42,10.61,315444,0
2009-03-24,10.6,11.08,10.6,10.75,364949,0
2009-03-25,10.94,11.61,10.84,11.61,311208,0
2009-03-26,11.7,12.23,11.7,12.04,507793,0
2009-03-27,11.9,12.95,11.82,12.78,373664,0
2009-03-30,12.17,12.55,11.82,12.03,368011,0
2009-03-31,12.18,12.94,11.93,12.75,238644,0
2009-04-01,12.33,12.76,11.93,12.74,273559,0
2009-04-02,12.87,13.6,12.65,13.43,432667,0
2009-04-03,13.3,13.61,12.98,13.57,173602,0
2009-04-06,13.13,13.34,12.67,12.96,439958,0
2009-04-07,12.82,12.82,11.9,11.92,355071,0
2009-04-08,11.92,12.95,11.91,12.95,249286,0
2009-04-09,13.29,14.25,13.07,13.97,314846,0
2009-04-13,13.8,13.8,13.1,13.31,411824,0
2009-04-14,13.9,13.91,13,13.31,498361,0
2009-04-15,13.4,13.73,13.22,13.5,380454,0
2009-04-16,13.73,14.14,13.33,14.01,418449,0
2009-04-17,14.14,14.6,13.9,14.6,377547,0
2009-04-20,14.48,14.48,12.86,13.44,500083,0
2009-04-21,13.28,14.59,13.28,14.41,477544,0
2009-04-22,14.39,15.36,14.19,14.67,637240,0
2009-04-23,14.84,15.25,13.85,14.51,349608,0
2009-04-24,14.54,15.46,14.36,15.35,488784,0
2009-04-27,15.16,15.2,14.41,14.76,367482,0
2009-04-28,14.5,15.1,14.27,14.94,294635,0
2009-04-29,15.08,16.11,15.03,15.97,510775,0
2009-04-30,16.14,16.19,14.92,14.96,380273,0
2009-05-01,15,15.29,14.43,15,277503,0
2009-05-04,15.24,16.26,15.24,16.06,526354,0
2009-05-05,16.05,16.49,15.87,16.34,224790,0
2009-05-06,16.45,16.45,14.38,15.16,609601,0
2009-05-07,15.17,15.65,15.03,15.3,427147,0
2009-05-08,15.35,15.56,14.31,14.77,272899,0
2009-05-11,14.38,14.47,13.5,13.51,393615,0
2009-05-12,13.09,13.39,13,13.02,530791,0
2009-05-13,12.72,13.03,12.3,12.48,491751,0
2009-05-14,12.57,13.51,12.25,13.18,445826,0
2009-05-15,13.16,13.36,13,13.01,324788,0
2009-05-18,13.43,13.86,13.2,13.79,505843,0
2009-05-19,13.79,14.47,13.78,14.36,367166,0
2009-05-20,14.4,14.99,14.28,14.37,264639,0
2009-05-21,13.94,14.29,13.92,14.07,278925,0
2009-05-22,14.08,14.33,14,14.1,256208,0
2009-05-26,14.04,15.1,14,15,331760,0
2009-05-27,14.93,15.39,14.82,14.92,334876,0
2009-05-28,15,15.47,14.4,15,320286,0
2009-05-29,15.24,15.24,14.71,15.15,321602,0
2009-06-01,15.5,16.01,15.3,15.87,394836,0
2009-06-02,15.88,16.05,15.69,15.95,348082,0
2009-06-03,15.95,16.12,15.25,15.44,413079,0
2009-06-04,15.68,15.68,14.78,15.15,292154,0
2009-06-05,15.32,15.52,15.05,15.06,211524,0
2009-06-08,15.02,15.12,14.49,15.06,141522,0
2009-06-09,15.1,15.68,14.98,15.53,141963,0
2009-06-10,15.87,16.66,15.43,15.79,431616,0
2009-06-11,15.88,16.21,15.34,15.38,269172,0
2009-06-12,15.31,15.44,15.18,15.4,140802,0
2009-06-15,15.52,15.52,14.67,15.12,257644,0
2009-06-16,15.12,15.33,13.79,14.12,340258,0
2009-06-17,14.01,14.35,14,14.27,194965,0
2009-06-18,14.23,14.25,13.95,14.09,212280,0
2009-06-19,14.1,14.7,14.1,14.25,182767,0
2009-06-22,14.2,14.24,13.79,14,241605,0
2009-06-23,14.05,14.29,14.01,14.12,121499,0
2009-06-24,14.27,14.94,14.19,14.88,298625,0
2009-06-25,14.83,15.42,14.67,15.42,233526,0
2009-06-26,15.38,16.69,15.1,16.52,830382,0
2009-06-29,16.77,17.15,15.71,15.81,343010,0
2009-06-30,16,16.03,15.31,15.76,208473,0
2009-07-01,15.77,16.1,15.77,15.89,220924,0
2009-07-02,15.18,15.96,14.85,15.4,252460,0
2009-07-06,15.56,15.56,15.17,15.4,488272,0
2009-07-07,15.4,15.58,15.08,15.2,246416,0
2009-07-08,15.12,15.53,14.86,15.48,355973,0
2009-07-09,15.53,16.06,15.49,15.78,201899,0
2009-07-10,15.73,16.46,15.51,16.32,377017,0
2009-07-13,16.21,17,15.92,16.89,594172,0
2009-07-14,16.92,17.16,16.74,17.03,424193,0
2009-07-15,17.15,17.5,16.93,17.23,493417,0
2009-07-16,17.18,17.25,16.65,16.86,288851,0
2009-07-17,16.2,16.63,15.75,16.49,538470,0
2009-07-20,16.53,16.57,15.92,16.52,435290,0
2009-07-21,16.64,16.8,16,16.31,194889,0
2009-07-22,16.31,16.94,16.24,16.82,260103,0
2009-07-23,16.76,17.67,16.7,17.67,299914,0
2009-07-24,17.48,17.58,16.64,17,288092,0
2009-07-27,17,17.47,16.29,16.9,243751,0
2009-07-28,16.71,16.87,16.06,16.75,170580,0
2009-07-29,16.67,16.81,16.12,16.44,132819,0
2009-07-30,16.52,17.17,16.35,16.46,173795,0
2009-07-31,16.47,16.89,16.32,16.42,94458,0
2009-08-03,16.6,16.97,16.33,16.96,277833,0
2009-08-04,16.89,17.41,16.68,17.18,162992,0
2009-08-05,19,21.14,18.63,20.1,1408662,0
2009-08-06,20,20.43,19.63,19.72,449299,0
2009-08-07,20.08,20.8,19.7,20.66,366733,0
2009-08-10,20.43,20.5,20,20.47,548460,0
2009-08-11,20.47,20.59,20.25,20.38,243399,0
2009-08-12,20.38,20.95,20.34,20.68,322445,0
2009-08-13,21.05,21.08,20.4,20.77,287521,0
2009-08-14,20.77,20.8,20,20.2,186674,0
2009-08-17,19.86,20.12,19.23,19.92,478703,0
2009-08-18,19.92,20.49,19.86,20.31,726547,0
2009-08-19,20.12,21.37,20.08,20.76,539090,0
2009-08-20,20.92,21.18,20.13,20.57,344029,0
2009-08-21,20.8,21.67,20.47,21.27,931778,0
2009-08-24,21.72,22.7,21.5,22.05,618907,0
2009-08-25,22.39,22.73,21.73,21.91,683196,0
2009-08-26,22.16,22.41,21.7,22.07,298246,0
2009-08-27,21.99,22.42,21.8,22.38,243671,0
2009-08-28,22.51,22.74,22.04,22.15,590514,0
2009-08-31,22.18,22.18,21.75,22,603467,0
2009-09-01,21.95,22.35,20.35,20.59,956844,0
2009-09-02,20.75,20.99,20.11,20.6,448343,0
2009-09-03,20.77,20.94,20.12,20.33,463063,0
2009-09-04,20.36,20.77,20.13,20.51,195282,0
2009-09-08,20.55,20.77,20.36,20.62,424724,0
2009-09-09,20.69,21.7,20.5,21.5,235913,0
2009-09-10,21.59,22.25,21.4,22.07,222147,0
2009-09-11,21.81,22.5,21.79,22.3,326782,0
2009-09-14,22.07,22.62,21.58,22.42,231237,0
2009-09-15,22.31,22.69,22.01,22.03,249370,0
2009-09-16,22.1,22.6,21.73,22.5,170499,0
2009-09-17,22.53,22.6,22.15,22.28,126792,0
2009-09-18,22.3,22.3,21.7,21.78,200725,0
2009-09-21,21.77,21.77,20.89,21.17,269378,0
2009-09-22,21.1,21.68,20.47,21.55,371232,0
2009-09-23,21.73,22.04,21.2,21.3,189174,0
2009-09-24,21.46,21.59,20.47,20.51,296617,0
2009-09-25,21.09,21.09,20,20.45,397519,0
2009-09-28,20.71,21.25,20.45,21,277730,0
2009-09-29,21.06,21.71,21.03,21.3,180342,0
2009-09-30,21.37,21.85,20.92,21.69,258005,0
2009-10-01,21.65,21.89,21.24,21.5,429166,0
2009-10-02,21.37,21.52,20.92,21.11,248553,0
2009-10-05,21.28,21.74,21,21.66,161127,0
2009-10-06,21.95,23.04,21.9,23.01,291289,0
2009-10-07,23.2,24.04,23.04,23.87,512575,0
2009-10-08,24.18,24.34,23.37,23.47,391226,0
2009-10-09,23.34,23.6,22.75,23.06,177747,0
2009-10-12,23.13,23.17,21.71,22.5,395098,0
2009-10-13,22.53,22.76,22.26,22.58,170461,0
2009-10-14,22.75,23,22.05,22.22,325538,0
2009-10-15,22.05,22.36,21.84,22.01,252927,0
2009-10-16,21.76,22.65,21.76,22.5,178737,0
2009-10-19,22.51,23.48,22.28,23.38,262472,0
2009-10-20,23.5,23.8,23.2,23.6,293979,0
2009-10-21,23.5,24.71,22.9,23.26,501256,0
2009-10-22,23.17,23.22,22.5,23.03,286002,0
2009-10-23,23.27,23.5,22.5,22.64,119345,0
2009-10-26,22.64,23.49,22.15,22.18,304997,0
2009-10-27,22.29,22.29,21.45,21.53,299680,0
2009-10-28,21.66,21.96,20.42,20.44,310264,0
2009-10-29,20.57,21.04,20.44,20.81,563791,0
2009-10-30,20.74,21.47,20.61,21.25,346243,0
2009-11-02,21.46,22,21.04,21.7,267130,0
2009-11-03,21.36,22.9,21.24,22.8,624529,0
2009-11-04,23.4,24.48,21.91,22.89,915624,0
2009-11-05,22.97,24.65,22.58,24.01,536046,0
2009-11-06,23.76,25.07,23.76,24.95,362504,0
2009-11-09,25.23,25.8,24.81,24.98,317949,0
2009-11-10,26.15,26.25,24.25,24.44,1443290,0
2009-11-11,24.62,25.15,24.36,24.54,547258,0
2009-11-12,24.5,25,24.35,24.81,290399,0
2009-11-13,24.97,25.12,24.73,25,455854,0
2009-11-16,25.41,25.52,24.69,24.71,2710081,0
2009-11-17,24.41,25.34,24.37,24.91,516384,0
2009-11-18,24.91,25.23,24.9,25.06,311934,0
2009-11-19,24.99,25.04,24.08,24.43,397030,0
2009-11-20,24.34,24.72,24.13,24.62,269311,0
2009-11-23,24.78,25.28,24.78,25,301056,0
2009-11-24,24.82,25.31,24.11,24.17,174999,0
2009-11-25,24.2,24.76,23.8,24.57,258662,0
2009-11-27,24.09,24.67,23.83,24.04,64368,0
2009-11-30,24.09,24.19,23.21,23.62,284649,0
2009-12-01,23.7,24.92,23.7,24.68,283785,0
2009-12-02,24.71,25.99,24.63,25.77,431647,0
2009-12-03,25.78,26.55,25.59,26.31,687010,0
2009-12-04,26.79,27.6,26.13,26.35,599004,0
2009-12-07,26.48,26.84,25.98,26.1,169330,0
2009-12-08,25.67,26.21,25.25,25.82,184262,0
2009-12-09,25.76,25.84,25.08,25.45,100000,0
2009-12-10,25.63,26.15,25.2,26,216436,0
2009-12-11,26.05,26.45,26,26.39,189785,0
2009-12-14,26.72,27.58,26.43,27.54,262145,0
2009-12-15,27.66,28.01,27.09,27.44,253211,0
2009-12-16,27.57,28.44,27.57,28.19,208871,0
2009-12-17,28,28.02,26.63,27.64,529359,0
2009-12-18,27.59,27.59,26.65,27.04,610385,0
2009-12-21,27.11,27.44,26.92,27.25,120735,0
2009-12-22,27.45,27.45,27.13,27.18,131016,0
2009-12-23,27.25,28.39,27.25,28.25,180172,0
2009-12-24,28.25,28.58,28.22,28.4,78480,0
2009-12-28,28.55,28.82,28.02,28.42,133562,0
2009-12-29,28.42,28.93,28.16,28.19,90746,0
2009-12-30,27.93,28.25,27.07,27.2,189190,0
2009-12-31,27.11,27.57,26.76,26.8,277251,0
2010-01-04,27.18,27.25,25.29,26.18,524378,0
2010-01-05,26.37,26.54,25.82,26.1,153132,0
2010-01-06,26.02,26.4,25.77,26.24,178186,0
2010-01-07,26.27,26.86,26.21,26.85,170504,0
2010-01-08,26.63,27.65,26.63,27.64,259535,0
2010-01-11,28.53,28.53,25.38,26.25,1827191,0
2010-01-12,25.41,26.54,24.95,25.16,718955,0
2010-01-13,25.36,26.27,24.63,26.1,414087,0
2010-01-14,26.1,26.19,25.56,25.59,255604,0
2010-01-15,25.72,26.03,24.75,25.03,174259,0
2010-01-19,25.13,25.13,24.9,25.02,296764,0
2010-01-20,24.9,25.26,24.8,25.07,372504,0
2010-01-21,25.04,25.37,24.64,24.69,209861,0
2010-01-22,24.66,24.67,23.05,23.3,465296,0
2010-01-25,23.57,23.79,22.59,22.94,411120,0
2010-01-26,22.84,23.87,22.84,23.75,372444,0
2010-01-27,23.69,24.06,23.25,24.05,180127,0
2010-01-28,24.18,24.18,23.25,23.65,144908,0
2010-01-29,23.69,23.9,23.53,23.68,167976,0
2010-02-01,23.67,24.1,23.53,24.05,406530,0
2010-02-02,24,24.92,23.79,24.91,580681,0
2010-02-03,24.69,25.01,24.55,24.81,312199,0
2010-02-04,24.7,24.7,23.45,23.45,385386,0
2010-02-05,23.51,23.51,22.65,22.75,329199,0
2010-02-08,22.79,23.61,22.69,23.32,202703,0
2010-02-09,23.6,24.17,23.29,24.16,212926,0
2010-02-10,24.15,24.26,23.62,24.23,127594,0
2010-02-11,24.1,24.96,23.92,24.93,158539,0
2010-02-12,24.74,25.46,24.57,25.46,203401,0
2010-02-16,25.74,25.91,25.23,25.81,193460,0
2010-02-17,25.96,26.21,25.4,25.8,180255,0
2010-02-18,25.3,25.3,22.04,22.57,1612062,0
2010-02-19,22.43,23.13,22.12,22.78,537856,0
2010-02-22,22.92,23.36,22.82,23.34,435285,0
2010-02-23,23.3,23.42,22.82,22.94,684852,0
2010-02-24,22.86,23.01,22.34,22.51,403173,0
2010-02-25,22.19,22.81,21.85,22.51,542451,0
2010-02-26,22.46,22.51,22.03,22.18,706590,0
2010-03-01,22.15,22.96,22.05,22.86,593014,0
2010-03-02,22.9,23.18,22.62,23.07,530193,0
2010-03-03,23.04,23.88,22.79,23.77,691397,0
2010-03-04,23.89,24.67,23.81,24.53,558927,0
2010-03-05,24.65,25,24.6,24.89,627599,0
2010-03-08,24.81,24.99,24.48,24.7,281869,0
2010-03-09,24.53,24.74,23.73,23.99,300892,0
2010-03-10,24,24,23.63,23.8,241502,0
2010-03-11,23.86,24.31,23.38,24.19,260958,0
2010-03-12,24.35,24.73,23.78,24.16,184749,0
2010-03-15,24.17,24.42,23.95,24.37,248582,0
2010-03-16,24.39,25.2,24.06,25.14,411040,0
2010-03-17,25.12,25.89,24.85,25.76,406795,0
2010-03-18,25.61,25.85,25.34,25.59,226846,0
2010-03-19,25.67,25.7,24.64,24.92,533393,0
2010-03-22,24.81,26.46,24.5,26.3,860552,0
2010-03-23,26.38,26.99,26.27,26.75,389876,0
2010-03-24,26.56,26.98,25.88,26.42,392193,0
2010-03-25,26.47,26.93,26.29,26.7,325630,0
2010-03-26,26.72,27.08,26.26,26.42,460832,0
2010-03-29,26.41,26.72,26,26.5,212923,0
2010-03-30,26.6,26.9,26.32,26.57,279102,0
2010-03-31,26.46,26.97,26.17,26.67,255589,0
2010-04-01,26.78,27,26.2,26.69,365486,0
2010-04-05,26.86,27.47,26.81,27.44,265977,0
2010-04-06,27.21,27.72,27.15,27.29,236517,0
2010-04-07,27.34,27.68,26.66,26.81,214223,0
2010-04-08,26.76,27.3,26.21,27.05,188357,0
2010-04-09,27.12,27.88,26.82,27.88,280135,0
2010-04-12,27.96,28.09,27.71,28.08,146457,0
2010-04-13,28.07,28.07,27.01,27.31,321254,0
2010-04-14,27.34,28.84,27.34,28.81,233808,0
2010-04-15,28.93,29.63,28.53,29.49,303430,0
2010-04-16,29.49,29.52,28.76,29.32,262955,0
2010-04-19,29.14,29.35,28.2,28.75,170509,0
2010-04-20,28.78,29.43,28.74,29.35,111343,0
2010-04-21,29.45,29.94,29.12,29.94,179581,0
2010-04-22,29.74,30.92,29.59,30.63,661313,0
2010-04-23,30.72,32.17,30.72,31.99,490987,0
2010-04-26,32.05,33.41,31.7,31.87,1039141,0
2010-04-27,31.81,31.81,29.96,30.6,913355,0
2010-04-28,29.98,31.15,28.64,30.74,1361278,0
2010-04-29,31.15,31.57,30.54,31.23,334155,0
2010-04-30,31.42,31.72,30.44,30.46,278543,0
2010-05-03,30.58,31.91,30.24,31.52,459628,0
2010-05-04,31.32,31.32,29.98,30.07,360270,0
2010-05-05,29.98,30.55,29.03,29.68,288686,0
2010-05-06,29.45,29.99,26.66,28.09,702554,0
2010-05-07,28.11,28.92,27.19,28.02,343799,0
2010-05-10,29.38,29.68,29,29.47,382022,0
2010-05-11,29.14,30.82,29,30.14,289525,0
2010-05-12,30.33,31.4,30.23,31.25,312971,0
2010-05-13,31.24,31.99,30.06,30.38,228315,0
2010-05-14,30.16,30.16,29.15,29.73,297776,0
2010-05-17,29.82,30.26,28.92,29.8,329857,0
2010-05-18,30.22,30.67,29.21,29.33,262904,0
2010-05-19,29.1,29.78,28.18,28.63,249940,0
2010-05-20,28.04,28.05,26.83,26.9,259398,0
2010-05-21,26.46,28.62,26.06,28.34,325835,0
2010-05-24,28.39,28.63,27.96,28.17,143873,0
2010-05-25,27.41,27.98,26.86,27.92,267031,0
2010-05-26,28.06,29.39,27.92,28.69,271979,0
2010-05-27,29.32,29.84,28.93,29.8,164843,0
2010-05-28,29.81,29.96,29.12,29.51,381556,0
2010-06-01,29.19,29.44,28.62,28.66,213801,0
2010-06-02,28.66,29.27,27.84,29.25,243194,0
2010-06-03,29.38,30.39,29.29,30.07,387402,0
2010-06-04,29.6,29.6,27.65,27.82,372808,0
2010-06-07,27.81,28.32,27.4,27.83,281928,0
2010-06-08,27.9,28.23,26.58,27,662334,0
2010-06-09,27.32,27.34,25.72,26.35,607231,0
2010-06-10,27,27.4,26.68,27.25,437722,0
2010-06-11,27,27.42,26.65,27.42,303808,0
2010-06-14,27.92,28.57,27.38,27.63,292066,0
2010-06-15,27.68,28.18,26.83,27.41,372222,0
2010-06-16,27.1,27.81,26.98,27.52,183216,0
2010-06-17,27.61,27.61,26.87,27.17,264809,0
2010-06-18,27.29,27.75,27.07,27.18,249576,0
2010-06-21,27.5,27.62,26.28,26.47,341467,0
2010-06-22,26.48,26.8,25.69,25.75,474173,0
2010-06-23,25.64,25.85,25.25,25.45,428782,0
2010-06-24,25.21,25.25,24.01,24.01,947224,0
2010-06-25,24,25.08,23.63,24.74,1351316,0
2010-06-28,24.72,25.11,24.22,24.43,355054,0
2010-06-29,23.96,24.14,23.18,23.44,340555,0
2010-06-30,23.37,23.9,22.97,23.33,243238,0
2010-07-01,23.4,23.43,21.95,23.13,629371,0
2010-07-02,23.11,23.34,22.35,22.6,187057,0
2010-07-06,22.96,23.24,21.5,21.58,349180,0
2010-07-07,21.57,22.79,21.43,22.73,593758,0
2010-07-08,23.15,23.36,22.31,22.55,261704,0
2010-07-09,22.55,23.01,22.44,23,137831,0
2010-07-12,22.86,23.15,22.32,22.87,203541,0
2010-07-13,23.16,23.91,22.9,23.68,273737,0
2010-07-14,23.53,24.19,23.28,23.66,228108,0
2010-07-15,23.69,23.69,23,23.51,289309,0
2010-07-16,23.28,23.28,21.75,21.8,200836,0
2010-07-19,21.89,22.12,21.5,21.75,457489,0
2010-07-20,21.39,21.83,21.25,21.81,439297,0
2010-07-21,22.02,22.18,21.34,21.47,262120,0
2010-07-22,21.82,22.96,21.78,22.85,299540,0
2010-07-23,22.79,23.53,22.41,23.24,129368,0
2010-07-26,23.4,24.15,23.18,24.1,181650,0
2010-07-27,24.2,24.43,23.75,23.8,242153,0
2010-07-28,23.75,24.05,23.48,23.92,578054,0
2010-07-29,24.19,24.94,24.02,24.76,470457,0
2010-07-30,24.36,25.04,23.93,24.82,201514,0
2010-08-02,25.15,25.49,24.86,25.06,313861,0
2010-08-03,24.9,25.28,24.26,24.59,287662,0
2010-08-04,22.85,23.37,21.43,23.33,2219171,0
2010-08-05,23.09,23.78,22.77,23.69,645383,0
2010-08-06,23.28,24,23.06,23.86,516796,0
2010-08-09,23.94,24.02,23.36,23.41,455813,0
2010-08-10,23.08,23.26,22.65,22.87,236921,0
2010-08-11,22.38,22.54,21.86,21.94,349306,0
2010-08-12,21.5,21.68,21.12,21.56,500772,0
2010-08-13,21.44,21.69,20.7,20.74,510116,0
2010-08-16,20.69,21.32,20.55,21.21,317096,0
2010-08-17,21.38,22.28,21.37,21.56,472042,0
2010-08-18,21.56,21.75,21.22,21.4,264139,0
2010-08-19,21.39,21.39,20.1,20.27,509291,0
2010-08-20,20.13,20.78,20.11,20.77,381420,0
2010-08-23,20.88,21.05,20.39,20.45,358470,0
2010-08-24,20.21,20.21,19.56,19.68,861855,0
2010-08-25,19.59,20.2,19.33,20.09,575482,0
2010-08-26,20.22,20.36,19.98,19.99,356146,0
2010-08-27,20.28,20.74,19.86,20.7,363869,0
2010-08-30,20.6,20.65,20.18,20.26,281845,0
2010-08-31,20.06,20.4,20,20.03,303078,0
2010-09-01,20.4,21.5,20.21,21.45,454746,0
2010-09-02,21.29,22.53,21.29,22.37,311814,0
2010-09-03,22.7,23.35,22.41,23.27,295619,0
2010-09-07,23.17,23.23,22.55,22.64,355275,0
2010-09-08,22.63,22.93,22.47,22.54,202022,0
2010-09-09,22.9,22.96,22.4,22.48,180700,0
2010-09-10,22.61,22.78,22.42,22.65,270840,0
2010-09-13,22.79,23.33,22.54,22.88,468042,0
2010-09-14,22.86,23.39,22.75,23.17,366325,0
2010-09-15,23.02,23.1,22.72,22.95,230938,0
2010-09-16,22.9,23.04,22.66,22.96,194419,0
2010-09-17,23.21,23.31,22.55,23.22,739024,0
2010-09-20,23.24,24.04,22.93,24.02,208149,0
2010-09-21,24.07,24.62,23.9,24.08,313267,0
2010-09-22,23.91,24.19,23.54,24.01,264003,0
2010-09-23,23.72,24.06,22.78,23.06,423044,0
2010-09-24,23.46,24.33,23.42,24.32,180187,0
2010-09-27,24.5,24.77,24.31,24.73,185352,0
2010-09-28,24.74,24.74,24,24.48,214565,0
2010-09-29,24.33,24.82,24.28,24.67,145594,0
2010-09-30,24.68,24.78,24.31,24.57,277485,0
2010-10-01,24.82,24.99,24.12,24.44,334106,0
2010-10-04,24.4,24.54,23.9,24.27,192161,0
2010-10-05,24.6,24.91,24.36,24.79,204725,0
2010-10-06,24.68,24.68,24.16,24.4,275527,0
2010-10-07,24.61,24.75,24.17,24.3,275195,0
2010-10-08,24.2,25.05,24.2,24.8,252286,0
2010-10-11,25.01,26.84,24.99,26.3,653233,0
2010-10-12,26.25,27.05,25.95,26.89,429062,0
2010-10-13,26.99,26.99,26.44,26.51,251350,0
2010-10-14,26.35,26.35,25.67,26.08,274088,0
2010-10-15,26.37,26.5,24.57,24.73,741699,0
2010-10-18,24.83,24.94,24.63,24.7,450563,0
2010-10-19,24.36,24.68,23.75,24.06,333675,0
2010-10-20,24.12,24.43,24.03,24.14,168256,0
2010-10-21,24.28,24.73,23.63,24.11,352367,0
2010-10-22,24.14,24.48,24.11,24.47,206012,0
2010-10-25,24.56,24.79,24.47,24.66,180787,0
2010-10-26,24.59,24.81,24.35,24.47,193624,0
2010-10-27,24.35,24.35,23.44,24.14,231224,0
2010-10-28,24.31,24.43,23.68,23.92,140284,0
2010-10-29,23.83,24.25,23.63,24.08,136671,0
2010-11-01,24.16,24.25,23.22,23.36,210402,0
2010-11-02,23.71,24.1,23.42,23.95,267806,0
2010-11-03,24,25.07,23.95,24.89,385725,0
2010-11-04,22.16,22.59,21.34,21.51,3476084,0
2010-11-05,21.82,22.23,21.3,21.94,1283732,0
2010-11-08,21.91,21.99,21.56,21.78,544260,0
2010-11-09,21.81,22,21.71,21.88,627309,0
2010-11-10,21.89,22.21,21.78,22.12,321975,0
2010-11-11,21.9,22.33,21.8,22.07,237499,0
2010-11-12,21.88,22.18,21.81,21.83,315644,0
2010-11-15,22,22.01,21.42,21.62,268772,0
2010-11-16,21.46,21.81,21.09,21.19,560874,0
2010-11-17,21.28,21.6,21.21,21.58,271536,0
2010-11-18,21.82,22.43,21.82,22.19,310476,0
2010-11-19,21.74,22.15,21.74,21.91,174589,0
2010-11-22,21.79,22.27,21.56,22.27,306795,0
2010-11-23,21.95,22.6,21.85,22.56,356926,0
2010-11-24,22.69,23.63,22.62,23.62,342867,0
2010-11-26,23.42,23.78,23.29,23.42,146153,0
2010-11-29,23.27,23.52,22.72,23.22,435394,0
2010-11-30,22.95,23.6,22.63,23.54,414957,0
2010-12-01,23.88,24.27,23.58,24.19,457989,0
2010-12-02,24.17,25.05,24.06,24.78,563186,0
2010-12-03,24.68,25.19,24.48,25.08,501890,0
2010-12-06,25.02,25.97,25.01,25.88,430440,0
2010-12-07,26.06,26.1,25.18,25.25,596471,0
2010-12-08,25.3,25.45,24,24.2,963525,0
2010-12-09,24.37,24.48,23.74,23.99,343898,0
2010-12-10,23.92,23.96,23.23,23.52,446509,0
2010-12-13,23.58,23.67,23.02,23.03,263713,0
2010-12-14,23.03,23.24,22.83,23.21,538012,0
2010-12-15,23.97,24.15,23.12,23.85,379460,0
2010-12-16,23.87,24.32,23.8,24.17,221003,0
2010-12-17,24.27,24.4,24.08,24.37,190654,0
2010-12-20,24.51,24.59,24.35,24.37,164718,0
2010-12-21,24.52,25.13,24.52,24.75,319401,0
2010-12-22,24.83,24.83,24.35,24.38,97987,0
2010-12-23,24.4,24.67,24.15,24.53,110153,0
2010-12-27,24.38,24.51,24.2,24.4,225725,0
2010-12-28,24.15,24.55,24.15,24.44,284842,0
2010-12-29,24.51,25.04,24.45,24.58,328468,0
2010-12-30,24.53,24.94,24.47,24.83,151893,0
2010-12-31,24.81,25.07,24.7,24.91,198317,0
2011-01-03,25.55,25.71,25.01,25.07,442838,0
2011-01-04,25.05,25.28,24.33,24.37,291058,0
2011-01-05,25.07,26.84,25.07,26.01,1510883,0
2011-01-06,26.09,26.17,25.52,25.62,284464,0
2011-01-07,25.76,25.9,25.23,25.66,161561,0
2011-01-10,25.65,25.98,25.45,25.75,110948,0
2011-01-11,25.95,26.22,25.77,26.08,142958,0
2011-01-12,26.25,26.92,26.21,26.53,228509,0
2011-01-13,26.57,26.63,26.24,26.38,113916,0
2011-01-14,26.45,26.75,26.14,26.73,209076,0
2011-01-18,26.76,26.76,26.36,26.71,127811,0
2011-01-19,26.72,26.77,25.6,25.79,204906,0
2011-01-20,25.64,26.21,25.64,25.86,144540,0
2011-01-21,25.98,26.26,25.98,26.11,133942,0
2011-01-24,26.14,26.26,25.85,25.98,782911,0
2011-01-25,25.87,26.32,25.73,26.28,329523,0
2011-01-26,26.44,27.35,26.31,27.29,249360,0
2011-01-27,27.25,28.24,27.19,28.19,272092,0
2011-01-28,28.09,28.12,27.59,27.67,350304,0
2011-01-31,27.75,28.23,27.58,27.94,280126,0
2011-02-01,28.24,28.9,28.14,28.58,392434,0
2011-02-02,28.53,28.57,27.39,27.5,208421,0
2011-02-03,27.42,27.77,27.14,27.74,250161,0
2011-02-04,27.59,27.97,27.45,27.65,82965,0
2011-02-07,27.74,28.11,27.73,27.91,131993,0
2011-02-08,27.84,27.95,27.56,27.89,165791,0
2011-02-09,27.76,28.07,27.61,28.01,175187,0
2011-02-10,27.92,28.18,27.65,27.75,143970,0
2011-02-11,27.64,28.35,27.62,28.32,119178,0
2011-02-14,28.42,28.51,28.2,28.28,62334,0
2011-02-15,28.21,28.51,28.14,28.15,128230,0
2011-02-16,28.31,28.4,28.01,28.14,145624,0
2011-02-18,28.74,28.82,28.52,28.66,128226,0
2011-02-22,28.42,28.75,27.26,27.34,354339,0
2011-02-23,24.87,25.93,24.25,24.44,1630162,0
2011-02-24,24.43,24.44,23.78,23.95,880458,0
2011-02-25,23.96,24.18,23.52,23.77,432452,0
2011-02-28,23.71,24.07,23.2,23.28,489959,0
2011-03-01,23.51,23.86,22.79,22.81,457024,0
2011-03-02,22.7,23.19,22.59,22.97,289235,0
2011-03-03,23.12,23.49,23.04,23.49,337122,0
2011-03-04,23.52,23.88,23.27,23.56,219777,0
2011-03-07,23.57,23.71,22.65,22.76,421923,0
2011-03-08,22.75,23.53,22.6,23.49,349699,0
2011-03-09,23.42,23.67,23.24,23.43,187059,0
2011-03-10,23.12,23.54,22.82,23.42,356493,0
2011-03-11,23.42,23.56,23.05,23.39,305952,0
2011-03-14,23.06,24.36,22.27,24.25,448918,0
2011-03-15,23.62,24.57,22.65,24.52,482758,0
2011-03-16,24.41,25.09,24.14,24.51,590282,0
2011-03-17,24.87,24.87,23.58,23.88,413748,0
2011-03-18,24.07,24.36,23.46,23.63,1963837,0
2011-03-21,23.63,23.94,23.41,23.69,333031,0
2011-03-22,23.77,24.39,23.52,23.79,368038,0
2011-03-23,23.69,24.91,23.53,24.8,453854,0
2011-03-24,24.99,25,24.29,24.54,228006,0
2011-03-25,24.63,25,24.29,24.89,183777,0
2011-03-28,24.91,25,24.4,24.78,234455,0
2011-03-29,24.89,25.28,24.65,24.9,167318,0
2011-03-30,25,25.07,24.78,25,188303,0
2011-03-31,25.09,25.14,24.55,24.99,208343,0
2011-04-01,25.03,25.15,24.39,24.69,161737,0
2011-04-04,24.69,24.8,24.04,24.38,155494,0
2011-04-05,24.27,24.75,24.21,24.35,237237,0
2011-04-06,24.41,24.84,24.41,24.76,182105,0
2011-04-07,24.82,25.12,24.68,24.71,139014,0
2011-04-08,24.74,24.74,24.2,24.28,141400,0
2011-04-11,24.24,24.4,23.7,23.9,186812,0
2011-04-12,23.77,23.88,23.35,23.37,394503,0
2011-04-13,23.51,23.52,22.9,23.17,502771,0
2011-04-14,22.98,23,22.16,22.4,744977,0
2011-04-15,23,24.1,22.74,23.93,1491162,0
2011-04-18,23.56,24.01,23.52,23.8,317051,0
2011-04-19,23.85,24.23,23.66,23.81,235370,0
2011-04-20,22.99,24.22,22.97,24.03,652022,0
2011-04-21,24.06,24.17,23.75,24.06,201234,0
2011-04-25,23.57,24.04,23.39,23.76,321260,0
2011-04-26,23.8,24.06,23.35,23.83,357066,0
2011-04-27,23.94,25.17,23.48,24.47,946800,0
2011-04-28,24.37,25.09,24.27,25.06,503901,0
2011-04-29,25.12,25.96,24.97,25.95,468090,0
2011-05-02,25.86,26.21,25.75,26.04,813688,0
2011-05-03,25.99,26,25.58,25.69,258888,0
2011-05-04,25.74,25.74,25,25.31,184638,0
2011-05-05,25.22,25.62,25,25.38,264981,0
2011-05-06,25.58,25.99,25.39,25.49,571316,0
2011-05-09,25.5,26.05,25.27,25.88,181364,0
2011-05-10,25.86,26.27,25.77,26.21,176444,0
2011-05-11,26.12,26.46,25.6,26.29,578570,0
2011-05-12,26.35,26.6,26.1,26.43,299625,0
2011-05-13,26.63,26.7,26.17,26.27,287850,0
2011-05-16,26.24,26.49,25.51,25.52,482358,0
2011-05-17,25.52,25.95,25.5,25.57,224809,0
2011-05-18,25.72,26.28,25.6,26.16,229672,0
2011-05-19,26.27,26.37,25.86,26.12,189137,0
2011-05-20,26.1,26.31,25.8,25.92,186034,0
2011-05-23,25.99,26.24,25.63,25.89,462683,0
2011-05-24,26.04,26.04,25.53,25.63,209036,0
2011-05-25,25.65,26.34,25.61,26.26,347153,0
2011-05-26,26.2,26.52,25.92,25.98,607356,0
2011-05-27,26.11,26.28,25.94,26.23,303234,0
2011-05-31,26.53,27,26.48,26.97,425265,0
2011-06-01,26.85,26.91,26.23,26.3,478655,0
2011-06-02,26.32,26.37,25.51,25.55,351042,0
2011-06-03,25.28,25.43,24.7,24.73,335102,0
2011-06-06,24.66,24.82,23.95,24.05,592343,0
2011-06-07,24.22,24.51,23.78,23.8,227503,0
2011-06-08,23.77,23.88,23.31,23.32,331618,0
2011-06-09,23.43,23.88,23.29,23.31,382947,0
2011-06-10,23.29,23.36,22.41,22.6,428174,0
2011-06-13,22.66,23.26,22.66,23.08,284257,0
2011-06-14,23.3,23.88,23.2,23.82,326423,0
2011-06-15,23.59,23.91,23.45,23.56,380517,0
2011-06-16,23.59,23.92,23.12,23.46,230093,0
2011-06-17,23.64,24.02,23.41,23.43,471106,0
2011-06-20,23.45,23.87,23.31,23.81,249698,0
2011-06-21,24.03,24.71,24.03,24.49,283683,0
2011-06-22,24.38,24.7,24.18,24.38,277236,0
2011-06-23,24.79,25.74,24.58,25.72,652514,0
2011-06-24,25.71,25.98,25.42,25.75,405084,0
2011-06-27,25.68,26.06,25.53,25.85,239475,0
2011-06-28,25.88,25.91,25.71,25.85,175032,0
2011-06-29,25.95,26,25.46,25.62,192703,0
2011-06-30,25.68,25.86,25.25,25.4,422266,0
2011-07-01,25.55,26.1,25.4,26.06,312457,0
2011-07-05,26.03,26.03,25.52,25.77,235507,0
2011-07-06,25.8,25.92,25.44,25.64,196629,0
2011-07-07,21.15,21.2,18.2,18.32,9257490,0
2011-07-08,18.5,18.88,18.42,18.6,2959313,0
2011-07-11,18.67,18.74,17.84,17.96,1332817,0
2011-07-12,17.99,18.1,17.65,17.8,1093328,0
2011-07-13,18.01,18.33,17.64,17.73,1059073,0
2011-07-14,17.82,17.93,17.39,17.49,1193570,0
2011-07-15,17.6,17.76,17.18,17.23,1003651,0
2011-07-18,17.28,17.29,16.78,17.02,398108,0
2011-07-19,17.2,17.43,16.83,17.04,594316,0
2011-07-20,17.15,17.2,16.72,16.75,567085,0
2011-07-21,16.88,17.24,16.88,17.1,647952,0
2011-07-22,17.24,17.3,16.91,16.92,367619,0
2011-07-25,16.9,17.25,16.88,17.08,729420,0
2011-07-26,17.15,17.57,16.15,16.36,1000359,0
2011-07-27,16.34,16.43,15.51,15.62,1089601,0
2011-07-28,15.83,16.29,15.51,15.56,607538,0
2011-07-29,15.36,15.76,15.11,15.71,442863,0
2011-08-01,16.04,16.39,15.35,15.52,647058,0
2011-08-02,16.29,16.57,15.77,16.05,1165969,0
2011-08-03,16.03,16.26,15.61,16.04,804330,0
2011-08-04,15.97,16,14.83,14.83,1141839,0
2011-08-05,15.49,15.49,14.66,15.25,1399801,0
2011-08-08,14.85,14.98,13.75,13.98,1287824,0
2011-08-09,14.35,14.97,13.7,14.92,1073088,0
2011-08-10,14.79,14.89,14.08,14.15,796767,0
2011-08-11,14.45,15.74,14.3,15.42,767354,0
2011-08-12,15.98,16.02,14.97,15.07,404636,0
2011-08-15,15.22,15.77,15.22,15.74,363317,0
2011-08-16,15.58,15.71,15.25,15.41,326207,0
2011-08-17,15.46,15.58,14.93,15.32,239994,0
2011-08-18,14.82,14.9,14.18,14.33,607315,0
2011-08-19,14.25,14.92,13.95,14.15,533088,0
2011-08-22,14.49,14.64,14.11,14.36,302422,0
2011-08-23,14.4,14.85,14.21,14.85,320059,0
2011-08-24,14.62,15.15,14.46,14.81,304616,0
2011-08-25,14.91,15,14.26,14.27,327546,0
2011-08-26,14.17,14.73,14,14.62,271870,0
2011-08-29,14.83,15.39,14.83,15.39,253241,0
2011-08-30,15.23,15.78,15.23,15.59,267966,0
2011-08-31,15.63,15.83,14.93,15.14,348446,0
2011-09-01,15.17,15.35,14.97,15.02,557080,0
2011-09-02,14.59,14.83,13.7,13.87,498905,0
2011-09-06,13.47,14,13.43,13.94,342009,0
2011-09-07,14.12,15.26,14.07,14.98,531895,0
2011-09-08,14.9,15.39,14.55,14.64,259783,0
2011-09-09,14.51,14.65,14.05,14.29,250668,0
2011-09-12,14.07,15.07,14,15.07,334626,0
2011-09-13,15.17,15.55,14.99,15.37,355625,0
2011-09-14,15.56,15.79,15.21,15.6,245180,0
2011-09-15,15.76,16.55,15.68,16.46,491513,0
2011-09-16,16.57,16.76,16.05,16.6,1258233,0
2011-09-19,16.34,16.63,15.66,15.96,368166,0
2011-09-20,16.18,16.68,15.73,15.95,398197,0
2011-09-21,15.97,16.26,15.4,15.43,206959,0
2011-09-22,14.8,15.35,14.6,14.95,514698,0
2011-09-23,14.95,15.74,14.95,15.49,588816,0
2011-09-26,15.82,16.35,15.63,16.29,428219,0
2011-09-27,16.62,16.84,15.86,16.01,505922,0
2011-09-28,16,16.16,15.49,15.54,199390,0
2011-09-29,15.91,16.04,14.92,15.62,411278,0
2011-09-30,15.15,16.14,15.08,15.1,635064,0
2011-10-03,14.97,15.11,14.38,14.44,533576,0
2011-10-04,14.25,15.02,13.82,14.96,989243,0
2011-10-05,14.85,15.21,14.68,15.12,564552,0
2011-10-06,15.21,15.64,14.96,15.44,458982,0
2011-10-07,15.54,16.12,15.48,15.51,478929,0
2011-10-10,15.86,16.44,15.79,16.31,323179,0
2011-10-11,16.24,16.98,16.11,16.8,364371,0
2011-10-12,16.89,17.45,16.82,17,426730,0
2011-10-13,16.83,16.93,16.16,16.45,374563,0
2011-10-14,16.65,16.86,16.34,16.67,429268,0
2011-10-17,16.5,16.69,16.29,16.38,281280,0
2011-10-18,16.4,16.98,16.18,16.8,439826,0
2011-10-19,16.77,17.05,16.44,16.69,395332,0
2011-10-20,16.73,16.75,16.05,16.38,449281,0
2011-10-21,16.69,16.85,16.52,16.85,445676,0
2011-10-24,16.87,17.47,16.69,17.14,645239,0
2011-10-25,17.02,17.04,16.23,16.52,417278,0
2011-10-26,16.8,16.82,16.14,16.68,380941,0
2011-10-27,17.13,17.49,15.16,15.61,1295685,0
2011-10-28,15.09,15.75,15.01,15.33,523207,0
2011-10-31,15.14,15.29,14.96,14.97,496146,0
2011-11-01,14.5,14.9,14.24,14.73,887905,0
2011-11-02,14.94,15.48,14.86,15.35,483792,0
2011-11-03,15.59,15.69,14.91,15.61,559050,0
2011-11-04,15.46,16.14,15.35,16.02,738641,0
2011-11-07,16.82,17.05,16.47,16.66,774918,0
2011-11-08,16.79,17.61,16.65,17.51,912551,0
2011-11-09,17.1,17.58,16.94,17.09,522840,0
2011-11-10,17.27,17.34,16.91,17.09,326619,0
2011-11-11,17.26,17.65,17.18,17.22,461251,0
2011-11-14,17.2,17.26,16.78,16.92,527901,0
2011-11-15,17.14,17.23,16.86,16.98,397446,0
2011-11-16,16.83,17.25,16.83,16.9,239724,0
2011-11-17,16.86,17.2,16.63,16.75,257142,0
2011-11-18,16.79,17,16.61,16.86,393892,0
2011-11-21,16.6,16.6,15.61,15.85,498605,0
2011-11-22,15.8,16.05,15.4,15.45,229255,0
2011-11-23,15.35,15.56,15.22,15.29,274633,0
2011-11-25,15.26,15.71,15.25,15.26,131607,0
2011-11-28,15.82,15.98,15.7,15.83,433797,0
2011-11-29,15.85,16.09,15.31,15.96,725396,0
2011-11-30,16.53,16.94,16.11,16.94,381731,0
2011-12-01,16.93,17.05,16.5,16.76,272659,0
2011-12-02,16.9,17.18,16.84,17,375466,0
2011-12-05,17.31,17.9,17.02,17.47,553476,0
2011-12-06,17.51,17.59,17.16,17.17,319079,0
2011-12-07,17.1,17.54,17.07,17.34,281188,0
2011-12-08,17.22,17.4,16.44,16.56,425664,0
2011-12-09,16.73,17.39,16.7,17.09,466812,0
2011-12-12,16.95,17.06,16.51,17.03,340931,0
2011-12-13,17.2,17.38,16.39,16.43,272619,0
2011-12-14,16.41,16.52,15.82,15.84,330207,0
2011-12-15,16.01,16.33,15.93,16.07,276170,0
2011-12-16,16.18,16.33,15.59,15.68,1350786,0
2011-12-19,15.73,16.14,15.51,15.61,343490,0
2011-12-20,16.04,17.25,16.04,17.19,492047,0
2011-12-21,17.19,17.61,16.94,17.52,265487,0
2011-12-22,17.57,17.71,17.47,17.64,268567,0
2011-12-23,17.73,17.9,17.6,17.67,167129,0
2011-12-27,17.58,17.58,17.19,17.36,147497,0
2011-12-28,17.37,17.47,17.07,17.16,160553,0
2011-12-29,17.25,17.84,17.25,17.8,242276,0
2011-12-30,17.67,18,17.62,17.66,226857,0
2012-01-03,17.88,18.1,17.32,17.38,490437,0
2012-01-04,17.34,18.13,17.22,17.98,286384,0
2012-01-05,17.88,18.68,17.58,18.21,276215,0
2012-01-06,18.16,18.81,18.02,18.54,256251,0
2012-01-09,18.61,18.8,18.42,18.67,209881,0
2012-01-10,18.9,18.97,18.54,18.78,183406,0
2012-01-11,18.8,19,18.55,18.79,266695,0
2012-01-12,18.86,19.2,18.74,19.17,253027,0
2012-01-13,18.94,19.07,18.62,18.87,226258,0
2012-01-17,19.13,20.32,19.06,19.94,694243,0
2012-01-18,19.9,20.65,19.6,20.57,553172,0
2012-01-19,20.66,21.13,20.17,20.31,582956,0
2012-01-20,20.2,20.57,19.97,20.42,233886,0
2012-01-23,20.4,20.55,20.28,20.51,247913,0
2012-01-24,20.46,21.51,20.27,21.36,293321,0
2012-01-25,21.35,21.87,20.81,21.84,529140,0
2012-01-26,21.87,22.2,21.61,21.87,340353,0
2012-01-27,21.87,21.96,21.52,21.88,311251,0
2012-01-30,21.66,21.87,21.27,21.7,281555,0
2012-01-31,21.82,21.89,21.18,21.36,333227,0
2012-02-01,21.5,21.99,21.38,21.9,268700,0
2012-02-02,22,22.23,21.98,22.14,256775,0
2012-02-03,22.39,22.85,22.27,22.38,427817,0
2012-02-06,22.3,22.64,22.25,22.44,173931,0
2012-02-07,22.4,22.68,22.25,22.55,201298,0
2012-02-08,22.45,22.69,21.85,22.2,320294,0
2012-02-09,22.29,22.65,22.24,22.5,280552,0
2012-02-10,22.3,22.3,21.91,22.1,263269,0
2012-02-13,22.45,22.45,22.03,22.15,262470,0
2012-02-14,21.2,21.44,20.12,21.16,1017178,0
2012-02-15,21.27,21.33,20.8,20.88,393657,0
2012-02-16,20.85,21.79,20.81,21.46,609833,0
2012-02-17,21.64,22.08,21.57,21.7,323085,0
2012-02-21,21.93,22.16,21.37,21.53,428691,0
2012-02-22,20.06,20.39,18.65,19.17,2513589,0
2012-02-23,19.98,20.69,19.61,20.56,1282501,0
2012-02-24,20.65,21.28,20.58,21.07,994450,0
2012-02-27,20.88,21.6,20.8,21.4,774026,0
2012-02-28,21.76,22.41,21.52,21.89,1153940,0
2012-02-29,22.02,22.39,21.66,21.89,696818,0
2012-03-01,22.22,22.54,21.99,22.16,791821,0
2012-03-02,22.19,22.64,21.79,21.84,401570,0
2012-03-05,21.8,22.38,21.8,22.3,631977,0
2012-03-06,22,22.12,21.89,21.92,448070,0
2012-03-07,22.05,23.56,22.05,23.06,951695,0
2012-03-08,23.31,23.49,23,23.46,324125,0
2012-03-09,23.45,24.23,23.14,24.01,622883,0
2012-03-12,24,24.25,23.63,24.04,416603,0
2012-03-13,24.16,24.33,23.71,24.33,352354,0
2012-03-14,24.23,24.31,23.81,23.97,240918,0
2012-03-15,23.91,24.42,23.6,24.41,250530,0
2012-03-16,24.48,24.48,23.77,23.96,469748,0
2012-03-19,23.91,24.45,23.6,24.33,212338,0
2012-03-20,24.24,24.65,24,24.43,280263,0
2012-03-21,24.44,24.75,24.14,24.2,447022,0
2012-03-22,23.92,24.57,23.92,24.35,477145,0
2012-03-23,24.28,24.42,23.55,24.3,714736,0
2012-03-26,24.37,25.26,24.16,25,364230,0
2012-03-27,25.05,25.5,25.05,25.16,321905,0
2012-03-28,25.15,25.25,24.71,25.17,202336,0
2012-03-29,24.92,25.19,24.73,25.1,172861,0
2012-03-30,25.27,25.27,24.93,25.11,226853,0
2012-04-02,24.46,24.84,24.1,24.84,558481,0
2012-04-03,24.83,25.19,24.78,24.94,296800,0
2012-04-04,24.65,24.83,24.38,24.74,344213,0
2012-04-05,24.56,25.12,24.51,24.89,201424,0
2012-04-09,24.5,24.87,24.36,24.73,362539,0
2012-04-10,24.72,24.94,23.39,23.62,1203563,0
2012-04-11,23.89,24.29,23.88,24,551423,0
2012-04-12,24.03,24.46,23.91,24.18,439391,0
2012-04-13,23.99,24.3,23.9,24.07,502519,0
2012-04-16,24.27,24.51,23.64,23.95,1118537,0
2012-04-17,24.23,25.71,24.04,25.64,1288876,0
2012-04-18,25.54,25.74,25.35,25.55,346138,0
2012-04-19,25.62,25.64,24.78,25.11,444508,0
2012-04-20,24.71,24.71,23.33,23.93,1095628,0
2012-04-23,23.59,23.93,23.45,23.58,609458,0
2012-04-24,23.55,23.93,23.06,23.47,746624,0
2012-04-25,25.72,25.99,24.32,25.03,1611490,0
2012-04-26,25.29,27.48,25.29,27.48,1740894,0
2012-04-27,27.45,28.84,27.32,28.8,1249997,0
2012-04-30,28.76,29.07,28.43,28.93,1146435,0
2012-05-01,28.84,29.49,28.81,29.17,1061545,0
2012-05-02,29.06,29.35,28.66,29.2,946958,0
2012-05-03,29.09,29.19,27.91,28.33,575422,0
2012-05-04,28.1,28.57,27.78,28.03,598132,0
2012-05-07,28.05,28.8,28.04,28.13,521054,0
2012-05-08,27.9,28.21,26.9,28.16,694450,0
2012-05-09,28.18,28.8,27.46,28.54,546139,0
2012-05-10,28.8,29,28.57,28.75,463311,0
2012-05-11,28.38,29.15,28.33,28.91,367295,0
2012-05-14,28.56,28.83,27.85,27.88,374280,0
2012-05-15,27.77,29.34,27.57,28.61,468327,0
2012-05-16,29.2,30.12,29.08,29.55,826711,0
2012-05-17,29.55,29.55,27.81,28.16,458629,0
2012-05-18,28.17,28.44,27.52,28.04,472535,0
2012-05-21,28.04,28.54,27.37,28.27,411625,0
2012-05-22,28.34,29.13,28.34,28.6,246211,0
2012-05-23,28.42,29.1,27.64,28.98,501997,0
2012-05-24,29.24,29.78,28.85,29.48,348293,0
2012-05-25,29.52,29.98,29.46,29.84,345558,0
2012-05-29,30,30.5,29.68,29.98,567136,0
2012-05-30,29.64,29.67,29,29.4,269913,0
2012-05-31,29.33,29.44,28.41,29.09,486615,0
2012-06-01,28.09,28.62,27.5,27.58,617066,0
2012-06-04,27.6,27.84,26.52,27.81,808500,0
2012-06-05,27.62,28.41,27.57,28.14,465989,0
2012-06-06,28.56,30.07,28.56,29.13,610748,0
2012-06-07,29.47,30.08,29.21,29.47,478860,0
2012-06-08,29.39,30.58,29.01,30.26,543123,0
2012-06-11,30.71,30.71,29.51,29.53,365059,0
2012-06-12,29.99,30.81,29.85,30.51,617385,0
2012-06-13,30.39,30.71,29.64,29.82,512040,0
2012-06-14,29.81,30.52,29.55,30.42,599370,0
2012-06-15,30.43,30.6,29.99,30.42,1484083,0
2012-06-18,30.19,31.71,30,31.62,574879,0
2012-06-19,31.77,33.38,31.76,33.1,827142,0
2012-06-20,32.89,33.69,32.63,33.33,579354,0
2012-06-21,33.4,33.47,31.12,31.24,768815,0
2012-06-22,31.44,31.6,30.75,31.15,998808,0
2012-06-25,30.6,31.41,30.1,31.17,343243,0
2012-06-26,31.26,32.53,30.81,32.13,533689,0
2012-06-27,32.27,32.82,31.95,32.82,379053,0
2012-06-28,32.41,32.86,31.83,32.35,528824,0
2012-06-29,33.07,34.25,32.82,33.79,562050,0
2012-07-02,33.01,34.56,33.01,34.42,1105567,0
2012-07-03,33.63,34,32.66,32.86,542694,0
2012-07-05,32.76,33.64,32.69,32.87,373241,0
2012-07-06,32.38,32.57,31.89,32.49,532528,0
2012-07-09,32.51,32.98,32.18,32.58,385605,0
2012-07-10,32.85,33.23,32.67,32.8,353397,0
2012-07-11,32.79,32.85,32.16,32.54,471189,0
2012-07-12,32.24,33.33,32.1,33.2,497280,0
2012-07-13,33.25,34.71,33.25,33.74,516925,0
2012-07-16,33.59,34.65,33.15,33.95,469700,0
2012-07-17,33.96,34.21,33.29,33.46,784713,0
2012-07-18,33.39,34.15,33.17,33.7,503018,0
2012-07-19,33.82,34.36,33.02,34.1,493961,0
2012-07-20,33.74,34.38,33.66,34.11,363295,0
2012-07-23,33.38,34.08,32.62,33.64,400847,0
2012-07-24,33.72,33.72,32.4,32.58,936144,0
2012-07-25,36.54,42.06,36.35,41.31,4710996,0
2012-07-26,42.12,43.51,41.3,42.55,2017842,0
2012-07-27,42.86,44.73,42.5,44.09,819908,0
2012-07-30,43.96,43.96,42.48,43.49,815920,0
2012-07-31,43.4,43.4,42.22,42.29,822448,0
2012-08-01,42.85,43,41.76,41.94,840316,0
2012-08-02,41.79,42.52,41.62,42.13,827038,0
2012-08-03,42.02,43,41.87,42.27,701346,0
2012-08-06,42.15,42.95,42,42.04,400534,0
2012-08-07,42.51,43.56,42.04,43.13,373836,0
2012-08-08,42.95,43.49,42.37,43.04,240839,0
2012-08-09,42.94,44.55,42.8,44.34,442081,0
2012-08-10,44.01,44.1,43.14,43.81,371604,0
2012-08-13,43.68,44.09,42.92,43.83,331933,0
2012-08-14,44.27,44.98,43.33,43.75,572119,0
2012-08-15,43.91,45.37,43.91,44.82,699611,0
2012-08-16,44.71,45.85,44.37,45.58,467530,0
2012-08-17,45.6,47.47,45.42,47.06,595577,0
2012-08-20,46.8,47.28,45.86,46.1,504814,0
2012-08-21,46.2,46.34,44.9,45.51,462694,0
2012-08-22,45.55,45.64,44.62,44.84,547731,0
2012-08-23,44.82,44.84,44.35,44.51,495204,0
2012-08-24,44.32,45.97,44.28,45.8,554092,0
2012-08-27,46.06,46.63,45.88,46.53,384223,0
2012-08-28,46.32,46.7,46.05,46.41,398042,0
2012-08-29,46.59,47.29,46.26,47.26,554641,0
2012-08-30,46.98,47.08,46.77,46.91,364435,0
2012-08-31,47.26,47.46,46.41,46.66,297999,0
2012-09-04,46.66,49.26,46.66,48.73,679530,0
2012-09-05,48.7,49.46,48.48,48.81,543878,0
2012-09-06,48.8,49.43,48.16,49.17,471247,0
2012-09-07,48.96,49.27,48.3,49.09,371152,0
2012-09-10,49.05,49.35,48.56,48.86,279890,0
2012-09-11,49.08,49.08,48.08,48.13,431465,0
2012-09-12,48.41,49.68,48.41,49.6,365574,0
2012-09-13,49.58,51.3,48.61,50.74,563541,0
2012-09-14,50.99,54,50.95,53.73,969448,0
2012-09-17,53.55,53.59,52.17,52.71,615900,0
2012-09-18,51.66,51.85,49.91,50.75,821298,0
2012-09-19,50.68,52,50.55,51.64,496539,0
2012-09-20,51.15,51.95,50.66,51.85,328358,0
2012-09-21,52.41,53,52.12,52.98,1674203,0
2012-09-24,53,53.17,50.96,51.84,582660,0
2012-09-25,52.2,52.57,50.75,50.88,550884,0
2012-09-26,50.9,51.5,49.08,50.45,625319,0
2012-09-27,50.58,50.99,50.19,50.54,508944,0
2012-09-28,50.46,51.21,50.19,50.68,313378,0
2012-10-01,51.18,51.74,50.78,51.2,469350,0
2012-10-02,48.71,49.67,47.31,48.51,2587816,0
2012-10-03,48.93,49.93,48.24,49.8,787968,0
2012-10-04,50.19,50.94,49.98,50.74,542330,0
2012-10-05,51,51.91,50.57,50.72,429853,0
2012-10-08,50.5,51.86,50.5,51.48,540330,0
2012-10-09,51.47,51.47,49.02,49.47,611375,0
2012-10-10,49.53,50.25,49.06,49.14,363107,0
2012-10-11,49.62,50,48.58,48.76,340326,0
2012-10-12,48.89,49,47.89,48.14,320140,0
2012-10-15,48.31,50.3,48.3,50.1,688221,0
2012-10-16,50.3,51.8,50.3,51.31,379994,0
2012-10-17,51.53,53.09,51.26,51.63,332229,0
2012-10-18,51.43,51.94,50.69,51.28,284715,0
2012-10-19,51.02,51.24,50.21,50.83,379239,0
2012-10-22,50.66,50.79,49.22,50.43,588061,0
2012-10-23,49.81,50.57,48.63,50.14,498405,0
2012-10-24,56.81,58.8,55.55,55.81,2917791,0
2012-10-25,56.83,56.99,53.39,53.75,1066792,0
2012-10-26,53.5,54.84,52.5,53.17,509635,0
2012-10-31,55.41,57.27,54.41,55.82,826721,0
2012-11-01,56.14,57.62,56.09,57.59,684172,0
2012-11-02,57.84,58.5,55.78,56.09,1091399,0
2012-11-05,56,57.16,55.17,56.54,335807,0
2012-11-06,56.63,57.67,56.63,57.47,489987,0
2012-11-07,57.09,58.44,57,58.04,1000163,0
2012-11-08,58,58.29,55.9,56.11,573812,0
2012-11-09,55.66,55.75,54.56,55.21,599481,0
2012-11-12,55.59,56.02,54.75,55.12,219315,0
2012-11-13,52.6,54.71,51.71,53.9,955018,0
2012-11-14,54.56,56.11,52.68,53,775518,0
2012-11-15,52.77,53.07,50.63,50.95,1016742,0
2012-11-16,51.45,54.24,50.89,53.69,795700,0
2012-11-19,54.59,55.71,54.06,54.34,587734,0
2012-11-20,54.43,55.45,54.03,54.57,337866,0
2012-11-21,54.67,55,53.72,54.65,209858,0
2012-11-23,54.97,55.04,54.47,54.77,129289,0
2012-11-26,54.66,55,53.19,54.32,560420,0
2012-11-27,54.37,55.5,53.85,54.14,253447,0
2012-11-28,54.03,54.77,52.9,53.36,758821,0
2012-11-29,53.36,53.99,52.95,53.86,358687,0
2012-11-30,54.06,54.36,53.03,53.68,419448,0
2012-12-03,53.76,54.53,53.1,53.16,360257,0
2012-12-04,53.49,53.84,52.23,52.6,483704,0
2012-12-05,52.65,52.65,50.23,51.53,676522,0
2012-12-06,51.41,52.25,50.66,51.8,450530,0
2012-12-07,52.04,52.19,50.57,51.11,309600,0
2012-12-10,51.12,51.62,50.2,50.31,366802,0
2012-12-11,50.5,50.5,48.6,49,728957,0
2012-12-12,49.18,50.4,48.91,49.41,416852,0
2012-12-13,49.4,50.11,49.32,49.56,306726,0
2012-12-14,49.34,49.64,48.93,48.95,400929,0
2012-12-17,48.95,51.08,48.76,51.08,787431,0
2012-12-18,51.27,52.24,51.15,51.68,470635,0
2012-12-19,51.56,51.85,50.77,51.01,458369,0
2012-12-20,50.9,51.67,50.54,51.67,435339,0
2012-12-21,51.25,51.46,50.6,51.46,601794,0
2012-12-24,51.34,52.14,51.23,51.31,181376,0
2012-12-26,51.42,52.46,51.01,51.33,459596,0
2012-12-27,51.25,51.61,49.73,50.78,406364,0
2012-12-28,50.42,52.23,50.24,51.57,443825,0
2012-12-31,51.46,52.9,51.35,52.83,367621,0
2013-01-02,54.46,55.2,53.05,53.55,610731,0
2013-01-03,53.76,53.87,52.72,53,319562,0
2013-01-04,53.09,53.75,52.84,53.49,215798,0
2013-01-07,53.33,53.59,52.56,53.05,210530,0
2013-01-08,53.22,54.89,52.78,54.76,459167,0
2013-01-09,55,56.36,55,55.17,652110,0
2013-01-10,55.54,56.57,54.92,56.27,464147,0
2013-01-11,56.2,57.24,56.11,56.82,514090,0
2013-01-14,56.69,56.82,55.14,55.33,450686,0
2013-01-15,55.11,55.39,54.55,55.2,426097,0
2013-01-16,55.08,55.1,53.97,54.4,453912,0
2013-01-17,54.79,56.47,54.15,56.44,568900,0
2013-01-18,56.5,57.39,55.79,56.08,642833,0
2013-01-22,56.32,56.55,55.35,56.37,376115,0
2013-01-23,56.48,56.7,55.21,56.26,478000,0
2013-01-24,56.26,59.48,56,57.48,1024334,0
2013-01-25,57.92,58.79,57.75,58.6,994318,0
2013-01-28,58.44,60,57.9,58.24,806226,0
2013-01-29,58.15,58.61,57.91,58.59,334191,0
2013-01-30,58.67,60.23,58.6,59.71,967410,0
2013-01-31,59.86,60.41,58.91,59.18,486914,0
2013-02-01,59.68,60.4,58.77,58.94,586604,0
2013-02-04,58.8,59.2,57.11,57.35,647714,0
2013-02-05,57.91,59.55,57.63,59.47,484845,0
2013-02-06,59.15,59.4,58.58,58.86,315791,0
2013-02-07,58.91,60.46,58.91,59.94,418454,0
2013-02-08,59.95,61.15,59.95,60.54,333546,0
2013-02-11,60.54,61.32,60.37,61.12,533781,0
2013-02-12,61.36,62.29,61.2,62.25,376384,0
2013-02-13,62.25,63.08,62.17,62.94,592781,0
2013-02-14,62.7,64.49,62.46,63.96,864322,0
2013-02-15,64.06,64.64,62.05,62.19,815176,0
2013-02-19,62.47,62.77,60.35,62.43,1116769,0
2013-02-20,64.05,65.48,62.55,62.56,1649907,0
2013-02-21,63,63.01,56.67,58.84,1887377,0
2013-02-22,59.09,59.57,58.22,58.67,757709,0
2013-02-25,58.89,59,54.61,54.75,1138539,0
2013-02-26,55,57.99,53.73,57.75,1553440,0
2013-02-27,57.59,59.64,57.1,59.24,661655,0
2013-02-28,59.25,60.36,58.63,59.19,526056,0
2013-03-01,58.79,60.94,58.28,60.7,553925,0
2013-03-04,60.1,63.94,60.1,63.38,1410244,0
2013-03-05,63.74,64.53,62.52,63.98,843355,0
2013-03-06,64.42,66.47,64.42,64.62,926377,0
2013-03-07,64.51,64.77,63.31,64.45,587982,0
2013-03-08,65.22,66.87,64.3,66.53,967481,0
2013-03-11,66.54,67.39,66.1,67.25,562897,0
2013-03-12,67.3,68.28,67.03,67.28,742470,0
2013-03-13,67.53,68.22,66.6,67.28,519700,0
2013-03-14,67.39,67.93,67.01,67.56,349332,0
2013-03-15,67.28,67.8,66.38,66.85,1070971,0
2013-03-18,66,67.43,65.06,66.55,512766,0
2013-03-19,67.08,67.29,65.7,66.46,340594,0
2013-03-20,66.89,68.27,66.55,68.02,462557,0
2013-03-21,67.43,67.87,65.31,66.17,432146,0
2013-03-22,66.4,67.35,66.36,66.95,326446,0
2013-03-25,67.51,70.65,67.32,68.97,1301193,0
2013-03-26,70.12,71.72,69.46,69.78,990968,0
2013-03-27,69.36,70.52,69.15,69.47,471968,0
2013-03-28,69.46,70.68,69.46,70.22,373892,0
2013-04-01,70.25,71.08,68.51,68.63,581600,0
2013-04-02,68.92,70.25,68.76,69.42,409827,0
2013-04-03,69.36,69.62,65.8,66.74,862444,0
2013-04-04,66.74,68.11,66.01,67.74,426911,0
2013-04-05,66.27,68.15,63.88,68.05,631571,0
2013-04-08,68.1,69.1,67.21,69.05,338403,0
2013-04-09,69.38,69.38,67.6,68.1,194745,0
2013-04-10,68.29,69.27,67.51,69.06,317834,0
2013-04-11,69.4,70.58,68.82,68.97,366449,0
2013-04-12,68.71,69.57,67.67,68.24,277602,0
2013-04-15,67.69,68.4,64.56,65.01,555031,0
2013-04-16,65.78,67.23,65.63,66.87,433212,0
2013-04-17,66.06,67.8,64.08,66.47,637583,0
2013-04-18,66.54,67.13,64.92,65.86,647908,0
2013-04-19,66.19,68.18,65.58,67.37,468096,0
2013-04-22,67.39,69.42,66.54,69.15,680209,0
2013-04-23,69.93,70.85,69.64,70.49,881014,0
2013-04-24,75.8,80.7,74.7,78.68,3053742,0
2013-04-25,79.78,82.25,79.59,81.37,1361356,0
2013-04-26,81.29,83.12,80.61,82.63,800216,0
2013-04-29,83.09,83.56,81.73,82.27,782293,0
2013-04-30,81.91,82.75,81.7,81.96,647855,0
2013-05-01,81.91,81.96,79.47,79.69,1403500,0
2013-05-02,79.88,81.12,79.75,80.49,776598,0
2013-05-03,81.6,82.68,81.15,81.9,588766,0
2013-05-06,81.9,83.91,81.75,83.9,980806,0
2013-05-07,84.35,84.74,82.77,84.2,607359,0
2013-05-08,84.25,84.61,82.51,84.55,432357,0
2013-05-09,84.25,85.98,84.05,85.22,500240,0
2013-05-10,85.65,89.34,85.12,88.98,830058,0
2013-05-13,88.62,89.99,88.01,89.28,747431,0
2013-05-14,89.68,90.92,89.39,89.79,574634,0
2013-05-15,89.63,90.51,88.77,89.11,630759,0
2013-05-16,88.88,89.62,87.05,87.5,602866,0
2013-05-17,87.97,89.94,87.8,89.91,553101,0
2013-05-20,89.9,90.48,88.22,88.67,644537,0
2013-05-21,88.7,89.47,87.06,89.05,507909,0
2013-05-22,88.89,90.64,87.24,88.01,653191,0
2013-05-23,86.84,86.92,80.65,86.03,950434,0
2013-05-24,85.91,87.54,85.26,87.4,346464,0
2013-05-28,88.91,89.36,85.61,86.74,702816,0
2013-05-29,86.31,86.54,82.8,83.87,641009,0
2013-05-30,83.76,84.85,82,82.31,620225,0
2013-05-31,81.56,83.25,81.38,82.11,701362,0
2013-06-03,82.22,82.55,77.89,80.96,989011,0
2013-06-04,80.83,82.37,78.13,78.51,708330,0
2013-06-05,78.14,79.9,76.62,77.05,798049,0
2013-06-06,76.86,81.86,76.41,81.81,756240,0
2013-06-07,82.53,84.21,82.01,83.4,770995,0
2013-06-10,83.5,84.39,82.13,83.37,434987,0
2013-06-11,82.14,83.37,81.1,82.11,399696,0
2013-06-12,82.46,83.75,81.62,81.94,580380,0
2013-06-13,81.69,85.96,81.69,85.28,695922,0
2013-06-14,85.42,86.79,84.61,85.78,501190,0
2013-06-17,86.51,89.24,86.51,87.38,887587,0
2013-06-18,87.61,88.68,86.81,88.4,440972,0
2013-06-19,88.4,88.4,86.02,86.03,672541,0
2013-06-20,84.36,84.5,80.71,82.16,1863880,0
2013-06-21,82.5,82.55,74.3,76.63,3495027,0
2013-06-24,73.2,77.59,71.63,76.33,1741929,0
2013-06-25,76.35,78.48,76.1,77.49,685697,0
2013-06-26,78.31,79.45,77.91,78.19,585214,0
2013-06-27,78.89,81.14,78.61,80.13,605622,0
2013-06-28,80,80.22,77.78,77.87,687729,0
2013-07-01,77.88,80.25,77.88,79.13,550063,0
2013-07-02,79.12,80.84,78.23,78.51,442952,0
2013-07-03,78.1,81,78,80.38,364701,0
2013-07-05,81.45,81.83,79.52,81.5,349829,0
2013-07-08,82,83.68,81.81,82.54,426295,0
2013-07-09,83.07,85.76,82.68,85.14,745827,0
2013-07-10,84.79,85.49,82.26,83.76,540641,0
2013-07-11,84.62,86.24,84.41,84.82,543299,0
2013-07-12,84.8,86.95,84.8,86.65,323384,0
2013-07-15,87.52,88.05,85.89,86.3,614911,0
2013-07-16,86.1,87,84.3,85.27,699945,0
2013-07-17,85.33,86.03,84.03,85.87,553765,0
2013-07-18,85.83,87.33,85.13,87.05,787907,0
2013-07-19,86.9,88.26,86.13,88.11,572585,0
2013-07-22,88.41,88.9,86.69,87.3,459986,0
2013-07-23,87.79,88.13,85.02,86.61,831601,0
2013-07-24,93.3,96,91.53,92.61,1982760,0
2013-07-25,91.89,92.66,90.31,92.58,750755,0
2013-07-26,91.68,93.98,91.64,93.54,419848,0
2013-07-29,93.51,94,92.26,93.68,474599,0
2013-07-30,94.06,95.99,93.24,95.41,543983,0
2013-07-31,95.37,98.08,95.36,96.82,678353,0
2013-08-01,97.25,98.41,94.67,95.08,638855,0
2013-08-02,94.81,97.09,94.12,96.45,414940,0
2013-08-05,96.44,96.66,95.02,96.36,290804,0
2013-08-06,96.18,96.55,93.57,94.8,408592,0
2013-08-07,93.96,94.15,91.2,92.89,479520,0
2013-08-08,93.63,94.61,92.89,93.29,537179,0
2013-08-09,93.03,94.84,92.55,93.69,558155,0
2013-08-12,92.66,95.91,92.62,95.85,354383,0
2013-08-13,95.85,97.4,93.54,97.03,674229,0
2013-08-14,96.83,97.68,96.12,97.43,486297,0
2013-08-15,95.88,96.5,94.01,94.66,469208,0
2013-08-16,94,97.23,94,95.88,534824,0
2013-08-19,96.48,98.84,95.39,96.15,685122,0
2013-08-20,96.73,99.52,95.42,99.5,754394,0
2013-08-21,98.78,101.74,98.56,99.8,796343,0
2013-08-22,100.29,103.12,99.98,102.68,601101,0
2013-08-23,102.78,103.32,98.75,99.53,507670,0
2013-08-26,100,101.23,99.19,100.02,326806,0
2013-08-27,99.24,99.24,96.43,97.01,509198,0
2013-08-28,96.75,99.79,96.15,99.11,402222,0
2013-08-29,98.67,103,98.26,101.55,359014,0
2013-08-30,101.65,101.65,99.1,99.42,213667,0
2013-09-03,100.54,100.91,98.16,99.01,353545,0
2013-09-04,99.16,101.05,98.3,99.56,318489,0
2013-09-05,99.31,101.05,99.2,99.53,301270,0
2013-09-06,100.99,101.62,98.46,99.61,353730,0
2013-09-09,100.36,104,100.36,103.03,476619,0
2013-09-10,104.02,108.45,103.11,107.46,1005649,0
2013-09-11,107.59,109.3,107.43,108.8,596653,0
2013-09-12,108.51,110.45,107.24,107.45,421008,0
2013-09-13,107.84,108.39,106.13,107.43,260087,0
2013-09-16,110.23,111,108.37,108.62,460345,0
2013-09-17,108.42,110.26,108.13,110.23,256171,0
2013-09-18,110.15,113.63,108.03,112.81,420011,0
2013-09-19,113.03,115.59,112.25,113.13,531222,0
2013-09-20,113.83,114.11,112.37,113.11,557996,0
2013-09-23,112.64,113,109.51,111.78,334808,0
2013-09-24,111.72,112.88,110.14,110.82,368183,0
2013-09-25,111,112.2,109.89,110.8,257890,0
2013-09-26,111.43,114.13,111.43,112.96,420544,0
2013-09-27,100.5,108,98.5,107.13,4273831,0
2013-09-30,104.45,108.3,104.01,106.65,820518,0
2013-10-01,106.96,109.39,106.66,108.69,435669,0
2013-10-02,107.99,107.99,105.57,106.24,406393,0
2013-10-03,105.97,106.22,103.02,105.55,495508,0
2013-10-04,105.73,108.21,105.46,107.05,353971,0
2013-10-07,106.04,107,103.9,104.68,634144,0
2013-10-08,104.43,105.5,102.48,102.5,771332,0
2013-10-09,102.58,103.79,99.4,102.53,636686,0
2013-10-10,103.94,107.44,103.92,107.37,407572,0
2013-10-11,107.25,109,106.53,108.67,421800,0
2013-10-14,107.56,109.7,107.06,109.41,346380,0
2013-10-15,108.76,109.31,106.2,106.46,442416,0
2013-10-16,107.2,108.02,105.51,107.43,482909,0
2013-10-17,107.1,107.1,105.56,107.09,399491,0
2013-10-18,107,107.38,105.48,106.67,463990,0
2013-10-21,106.58,109.3,106.55,107.76,505276,0
2013-10-22,108.87,108.99,106.33,108.82,745941,0
2013-10-23,112.26,116.82,111.76,113.99,1667224,0
2013-10-24,113.98,117.8,113.98,115.68,673888,0
2013-10-25,116.87,116.99,112.77,114.04,517235,0
2013-10-28,114.21,114.94,113.17,113.6,267226,0
2013-10-29,114.63,117.11,114.26,117.04,447234,0
2013-10-30,117.1,118.04,115,115.28,441013,0
2013-10-31,115.04,115.7,113.28,114.19,298600,0
2013-11-01,114.35,115,111.36,111.98,436523,0
2013-11-04,115.94,116.79,113.49,116.14,465814,0
2013-11-05,115.89,116.95,114.66,115.99,378646,0
2013-11-06,116.49,116.86,114.2,114.31,292155,0
2013-11-07,115.5,115.78,109.32,109.82,551128,0
2013-11-08,110,113.65,109.58,113.33,358579,0
2013-11-11,113,114.75,112.02,114.68,332142,0
2013-11-12,114.54,115.59,113.4,115.3,290004,0
2013-11-13,114.29,117.2,114.29,116.9,297912,0
2013-11-14,116.9,117,115.06,115.6,235703,0
2013-11-15,115.76,119.61,115.61,119.44,594892,0
2013-11-18,119.83,119.98,115.51,116.42,332691,0
2013-11-19,116.54,118.12,113.23,113.58,541940,0
2013-11-20,113.59,115.84,113.35,115.04,402950,0
2013-11-21,115.2,118,114.87,115.36,347651,0
2013-11-22,115.95,115.95,100.3,101.81,3736327,0
2013-11-25,101.75,104.03,97.05,102.97,1775205,0
2013-11-26,102.88,104.7,102.88,103.68,737791,0
2013-11-27,103.65,103.92,99.25,101.17,991062,0
2013-11-29,101.43,101.69,99.28,100.69,522114,0
2013-12-02,100.54,100.69,96.12,96.18,793855,0
2013-12-03,95.15,97,92.76,96.88,1312635,0
2013-12-04,96.73,97.66,95.13,96.41,706265,0
2013-12-05,96.5,98.59,95.83,97.56,927834,0
2013-12-06,99.04,105.55,99.04,104.2,1672356,0
2013-12-09,103.94,104.6,102.8,103.8,811973,0
2013-12-10,102.35,103.72,88.18,89.62,5656661,0
2013-12-11,89.13,92,85.58,90.91,2669452,0
2013-12-12,90.95,92.44,90.1,90.23,865967,0
2013-12-13,90.71,90.98,88.36,89.49,731614,0
2013-12-16,93.38,95,92.15,94.41,1494538,0
2013-12-17,94.06,94.77,92.85,93.82,521202,0
2013-12-18,94.22,99.86,93.74,99.5,1620570,0
2013-12-19,99.06,102.82,98,102.27,2237723,0
2013-12-20,102.28,103.22,99.01,100.89,1509276,0
2013-12-23,101.38,102.58,100.51,101.2,592090,0
2013-12-24,101.66,102.64,101.03,101.75,251993,0
2013-12-26,102.01,102.96,101.21,101.61,360401,0
2013-12-27,101.61,102.7,101.06,102,392564,0
2013-12-30,101.6,102.78,101.17,101.83,347412,0
2013-12-31,101.78,103.5,100.74,102.89,560748,0
2014-01-02,103.14,103.77,101.71,102.9,693565,0
2014-01-03,102.92,103.93,102.06,103.07,562076,0
2014-01-06,103.72,104.5,102.23,102.57,440927,0
2014-01-07,102.67,105.65,102.45,104.64,634316,0
2014-01-08,104.35,106.03,103.12,103.92,762307,0
2014-01-09,104.7,105.18,101.02,102.08,991875,0
2014-01-10,102.08,104.87,101.55,104.32,679389,0
2014-01-13,103.63,104.28,101.04,101.35,638583,0
2014-01-14,101.35,102.32,100.22,101.71,842278,0
2014-01-15,102.35,102.42,100.21,100.35,512914,0
2014-01-16,99.83,100.92,98.75,100.14,942129,0
2014-01-17,100.14,100.78,99.59,100.05,692275,0
2014-01-21,99.96,101,98.22,99.55,752077,0
2014-01-22,99.6,100.43,98.62,99.58,459251,0
2014-01-23,98.68,99.5,97.26,98.99,631825,0
2014-01-24,97.5,98.82,94.54,95.03,1334176,0
2014-01-27,95.1,95.47,90.86,92.31,1167358,0
2014-01-28,92.2,93.68,91.68,91.7,1491177,0
2014-01-29,90.75,91.52,88.52,88.74,1285801,0
2014-01-30,90.29,91.55,89.07,90.28,937224,0
2014-01-31,88.2,90.19,88.13,88.99,678968,0
2014-02-03,88.8,89.59,86.26,86.88,867520,0
2014-02-04,92,94.94,91,94.7,1907937,0
2014-02-05,93.84,94.58,91.95,92.67,835377,0
2014-02-06,91.15,95.65,91.15,94.83,806923,0
2014-02-07,94.85,96.54,94.85,96.01,731721,0
2014-02-10,96.23,96.68,94.38,96.06,574292,0
2014-02-11,95.85,96.72,94.8,95.8,600656,0
2014-02-12,95.93,96.84,94.84,95.89,775983,0
2014-02-13,94.55,96.42,94.29,96.07,532958,0
2014-02-14,95.74,97.25,94.84,95.99,565929,0
2014-02-18,95.9,96.08,93.65,95.6,1416591,0
2014-02-19,98.9,104,96.77,100.58,2506221,0
2014-02-20,100.29,104,99.94,103.67,1115906,0
2014-02-21,103.9,104.6,102.43,103.76,794555,0
2014-02-24,103.81,108.74,103.81,108.05,1049925,0
2014-02-25,108.1,110.53,107.46,108.02,686929,0
2014-02-26,108.71,111.74,108.26,109.23,860612,0
2014-02-27,110.19,110.33,108.74,109.3,634797,0
2014-02-28,109.63,110.5,106,107.28,518117,0
2014-03-03,105.61,108.53,105,107.75,423226,0
2014-03-04,109.25,110.52,108.68,109.04,507320,0
2014-03-05,109.14,109.2,106.5,109.04,453362,0
2014-03-06,106.32,108.37,105.37,105.78,611901,0
2014-03-07,106.58,106.79,104.06,105,463057,0
2014-03-10,105.35,105.85,103.57,103.75,407411,0
2014-03-11,104.04,105.16,102.48,102.72,531685,0
2014-03-12,102.39,103.62,101.35,103.11,287270,0
2014-03-13,103.16,103.36,100.48,100.95,376254,0
2014-03-14,100.89,102.93,100.49,101.43,310342,0
2014-03-17,102.5,105.98,101.24,105.65,701072,0
2014-03-18,105.31,105.92,103.92,105.55,899577,0
2014-03-19,105.7,108.4,105.68,107.44,714210,0
2014-03-20,107.05,107.05,101.1,102.54,1017509,0
2014-03-21,102.82,103,97.9,98.04,1048948,0
2014-03-24,98.62,98.63,95.61,96.74,838850,0
2014-03-25,97.72,98.27,95.1,95.55,621676,0
2014-03-26,96.33,96.72,92.26,92.49,453500,0
2014-03-27,92.45,93.15,90.65,92.46,521586,0
2014-03-28,93,94.02,92.25,93.69,440841,0
2014-03-31,94.6,95,92.74,93.8,862132,0
2014-04-01,94.51,95.33,93.78,94.53,654178,0
2014-04-02,95.05,95.32,93.62,94.39,513651,0
2014-04-03,94.63,95.73,93.45,94.25,741114,0
2014-04-04,94.72,96.75,91.89,93.04,681203,0
2014-04-07,92.5,93.28,87.41,89.18,957704,0
2014-04-08,89.08,91.9,88.63,91.39,739383,0
2014-04-09,91.41,94.44,90.79,94.17,425406,0
2014-04-10,93.72,95.35,87.96,88.07,989871,0
2014-04-11,87.25,88.26,84.61,85.68,1395394,0
2014-04-14,86.67,87.45,83.91,84.7,864078,0
2014-04-15,84.85,86.91,82.16,85.64,855100,0
2014-04-16,86.25,86.89,84.54,86.68,473010,0
2014-04-17,86.08,87.44,85.69,86.87,324932,0
2014-04-21,87.08,87.8,86.32,87.3,283711,0
2014-04-22,87.74,89.3,87.61,88.25,332040,0
2014-04-23,92.01,92.01,86.93,86.96,510631,0
2014-04-24,87.35,87.85,85.26,87.42,301305,0
2014-04-25,86.54,86.77,83.54,84.69,624060,0
2014-04-28,85.32,87.55,84.25,84.75,1217169,0
2014-04-29,85,86.66,84.25,86,986121,0
2014-04-30,83.32,88.11,78.92,87.16,3852592,0
2014-05-01,88,92.49,86.07,89.04,1763610,0
2014-05-02,89.79,91.5,88.84,89.07,1078746,0
2014-05-05,88.33,88.5,86.02,86.88,821930,0
2014-05-06,86.41,86.52,83.63,83.8,792389,0
2014-05-07,83.8,84.24,80.7,81.74,1103914,0
2014-05-08,81.74,84.7,81.26,82.08,806576,0
2014-05-09,81.67,84.1,81.03,83.68,673175,0
2014-05-12,83.95,86.45,83.95,85.5,389193,0
2014-05-13,85.32,85.37,82.93,83.76,535099,0
2014-05-14,83.58,83.78,81.3,81.51,348929,0
2014-05-15,80.83,81.9,79.04,81.42,785575,0
2014-05-16,81.23,83.07,80.48,82.96,463289,0
2014-05-19,82.6,83,81.11,81.9,685101,0
2014-05-20,82.02,82.36,79.5,81.06,1395635,0
2014-05-21,81.17,81.5,79.31,79.53,824159,0
2014-05-22,79.53,81.88,79.49,80.51,864806,0
2014-05-23,80.48,81.55,79.14,81.05,499067,0
2014-05-27,81.77,84.76,81.28,84.37,784585,0
2014-05-28,83.34,83.51,81.25,82.08,914470,0
2014-05-29,82.25,82.63,79.09,79.12,794043,0
2014-05-30,79.1,79.36,76.54,77.68,1592758,0
2014-06-02,78.07,78.93,76.84,78.22,659694,0
2014-06-03,77.78,80.04,77.19,79.38,905761,0
2014-06-04,79.11,81.64,78.29,81.34,786266,0
2014-06-05,81.59,82.6,80.83,82.54,841327,0
2014-06-06,82.81,83.72,80.11,80.43,670129,0
2014-06-09,80.53,81.56,79.16,79.6,616370,0
2014-06-10,79.51,80.32,77.73,78.8,577900,0
2014-06-11,78.35,79.05,77.15,78.82,735719,0
2014-06-12,78.72,78.89,77.06,77.12,423553,0
2014-06-13,77.12,77.5,75.31,77.13,602609,0
2014-06-16,76.72,78.65,75.92,76.81,419551,0
2014-06-17,76.62,78.88,76.02,78.6,439061,0
2014-06-18,78.49,80.05,77.79,79.84,816764,0
2014-06-19,79.95,80.15,75.52,75.71,982383,0
2014-06-20,76.18,77.27,75.15,75.4,1064669,0
2014-06-23,75.44,76.21,75.29,75.6,445400,0
2014-06-24,74.35,75.15,73.54,73.74,903040,0
2014-06-25,73.34,76.14,72.86,75.82,769998,0
2014-06-26,75.75,76.14,74.05,75.91,533665,0
2014-06-27,75.71,76.15,74.8,75.11,530553,0
2014-06-30,75.05,76.38,75.05,75.95,702418,0
2014-07-01,76.02,76.68,74.94,75.38,905803,0
2014-07-02,75.56,76.26,74.73,75.24,448400,0
2014-07-03,75.64,76.68,75.5,76.05,789512,0
2014-07-07,76,76,74.15,74.2,669083,0
2014-07-08,73.98,76.7,73.03,76.59,2039811,0
2014-07-09,76.93,77.27,69.65,70.42,6374936,0
2014-07-10,55.19,57.8,54.31,55.25,10364913,0
2014-07-11,55.82,56.68,54.61,54.86,2490437,0
2014-07-14,55.23,55.96,54.83,55.15,1364197,0
2014-07-15,55.01,55.39,53.27,53.85,1387629,0
2014-07-16,54.26,55.28,53.48,55,943054,0
2014-07-17,54.64,55.86,54.18,54.9,1124580,0
2014-07-18,54.8,55.9,54.78,55.62,699056,0
2014-07-21,55.5,56.1,55.01,55.6,651716,0
2014-07-22,55.69,56.46,55.34,55.77,566399,0
2014-07-23,55.64,56.64,55.15,56.02,668958,0
2014-07-24,55.96,56.72,55,55.14,573269,0
2014-07-25,55,55.5,54.8,55.22,461164,0
2014-07-28,55.14,55.22,53.82,55.07,733708,0
2014-07-29,55.01,55.86,54.87,55.43,722663,0
2014-07-30,55.5,56.56,54.79,55.36,870483,0
2014-07-31,55.55,55.55,53.81,54.22,836296,0
2014-08-01,54.19,54.5,52.76,53.34,736090,0
2014-08-04,53.6,55.22,53.54,55.09,661916,0
2014-08-05,54.64,56.68,54.25,55.92,846335,0
2014-08-06,55.24,55.48,54.26,54.5,1560107,0
2014-08-07,54.76,55.93,54.44,54.72,759956,0
2014-08-08,54.72,55.96,54.72,55.19,869033,0
2014-08-11,55.22,55.99,54.97,55.85,1100821,0
2014-08-12,55.5,55.84,54.21,54.61,625554,0
2014-08-13,54.82,55.18,54.25,55.1,708427,0
2014-08-14,55.25,55.69,54.81,55.58,507089,0
2014-08-15,55.79,56.02,55,55.26,512284,0
2014-08-18,55.44,57.54,55.44,57.44,890954,0
2014-08-19,58.08,59.3,58.02,58.63,1114575,0
2014-08-20,58.3,58.33,57.01,57.34,492246,0
2014-08-21,57.39,57.69,56.75,57.3,512849,0
2014-08-22,57.32,57.81,56.8,57.45,656687,0
2014-08-25,57.9,58.5,57.29,58.01,584343,0
2014-08-26,58.05,58.38,57.78,57.97,756043,0
2014-08-27,57.97,58.77,57.78,58.46,578866,0
2014-08-28,58.06,58.29,57.26,57.47,703429,0
2014-08-29,57.58,58.48,57.1,57.22,847272,0
2014-09-02,57.33,57.61,55.28,55.33,1047425,0
2014-09-03,58.12,59.58,57.76,59.28,1894357,0
2014-09-04,59.08,59.09,55.82,58.08,4091013,0
2014-09-05,57.85,58.1,57.01,57.79,998291,0
2014-09-08,57.8,57.92,56.64,57.03,646035,0
2014-09-09,56.83,57.63,56.35,57.31,1440311,0
2014-09-10,56.97,57,55.69,56.42,1694656,0
2014-09-11,55.98,58.74,55.95,58.7,1358859,0
2014-09-12,58.81,59.29,57.03,57.82,738490,0
2014-09-15,57.85,58.77,57.77,58.64,645334,0
2014-09-16,58.33,59.92,57.71,58.97,869376,0
2014-09-17,58.9,60.96,58.79,59.99,1026332,0
2014-09-18,60.06,60.94,59.7,60.8,798072,0
2014-09-19,61.04,61.04,57.63,58,1593687,0
2014-09-22,57.64,57.7,55.42,56.1,1013061,0
2014-09-23,55.9,56.79,54.91,55.07,894402,0
2014-09-24,55.1,56.93,55.06,56.57,772970,0
2014-09-25,56.44,56.85,55.79,56.27,722547,0
2014-09-26,56.37,57.2,56.14,57.07,589042,0
2014-09-29,56.66,59.25,56.27,59.08,905109,0
2014-09-30,59.08,59.09,57.16,57.38,706188,0
2014-10-01,57.33,57.45,55.66,55.82,828185,0
2014-10-02,55.68,56.54,54.21,55.45,737240,0
2014-10-03,56.09,56.4,55.06,55.51,628844,0
2014-10-06,55.82,56.47,55.02,55.12,705058,0
2014-10-07,55.1,56.36,54.67,54.93,657726,0
2014-10-08,54.79,55.92,53.89,55.85,847083,0
2014-10-09,55.78,55.92,52.77,53.47,996856,0
2014-10-10,53.45,55.85,53.42,54.29,1014780,0
2014-10-13,54.54,55.64,53.54,54.44,561832,0
2014-10-14,54.68,57.13,54.68,55.62,712051,0
2014-10-15,54.77,58.1,53.73,57.83,946076,0
2014-10-16,56.68,59.17,56.25,58.37,699325,0
2014-10-17,58.98,60.8,58.32,58.78,1128432,0
2014-10-20,58.47,59.18,57.99,59.05,1113993,0
2014-10-21,59.16,59.32,55.46,57.63,2492686,0
2014-10-22,50.02,53,49.1,52.36,5435263,0
2014-10-23,52.48,53.24,49.14,49.15,2543213,0
2014-10-24,48.93,49.5,47.76,48.94,1387013,0
2014-10-27,48.52,48.63,48,48.28,774140,0
2014-10-28,48.35,49.79,48.22,49.46,781048,0
2014-10-29,49.47,49.47,48.21,48.98,706125,0
2014-10-30,49.22,52.83,49.22,52.5,1342418,0
2014-10-31,53,54.83,52.69,53.77,1190652,0
2014-11-03,53.76,55.28,53.34,54.3,883609,0
2014-11-04,52.55,54.43,52,54.24,1303920,0
2014-11-05,54.55,55.33,53.59,53.8,648842,0
2014-11-06,54.61,58.78,54.55,58.05,1812900,0
2014-11-07,57.87,58.22,56.28,56.57,1253728,0
2014-11-10,56.43,57.32,55.69,55.85,1085354,0
2014-11-11,55.63,56.25,54.58,55.5,744550,0
2014-11-12,55.32,55.67,54.48,54.6,529261,0
2014-11-13,54.76,55.39,53.63,54.27,461222,0
2014-11-14,54.14,55.27,53.98,55.21,646577,0
2014-11-17,54.98,55.4,53.36,53.52,732225,0
2014-11-18,53.47,54.18,52.98,53.77,778801,0
2014-11-19,53.94,56.48,53.24,55.12,1044459,0
2014-11-20,55.55,59.45,55.01,58.74,1086131,0
2014-11-21,59.33,60.98,59.01,60.51,1297307,0
2014-11-24,62.86,64.11,62.12,63.33,1419491,0
2014-11-25,63.27,63.85,61.64,62.56,810249,0
2014-11-26,62.77,62.82,61.85,62.5,502810,0
2014-11-28,62.57,64.22,61.95,63.59,480915,0
2014-12-01,63.25,63.8,61.61,62.59,1168183,0
2014-12-02,62.7,63.45,62.39,62.93,635910,0
2014-12-03,62.7,63.42,62.46,62.6,826625,0
2014-12-04,62.86,62.96,60.73,61.23,783267,0
2014-12-05,61.34,62.54,61.25,61.93,642393,0
2014-12-08,61.69,62.65,61.26,61.44,477417,0
2014-12-09,60.8,61.82,60.69,61.55,1189078,0
2014-12-10,61.45,62.95,59.83,59.98,849406,0
2014-12-11,60.1,60.68,59.03,59.23,778157,0
2014-12-12,58.8,59.95,58.42,58.88,520228,0
2014-12-15,59.31,61.33,58.79,59.77,911296,0
2014-12-16,59.83,61.45,59.83,60.5,700405,0
2014-12-17,60.5,63.29,59.99,62.7,683217,0
2014-12-18,63.27,63.78,62.59,63.24,747223,0
2014-12-19,63.34,63.95,62.24,63.86,946670,0
2014-12-22,63.84,65,63.28,64.39,446240,0
2014-12-23,64.86,66.15,64.25,64.32,334993,0
2014-12-24,64.15,64.69,63.85,63.91,125218,0
2014-12-26,64.23,64.93,63.17,63.25,209309,0
2014-12-29,63.35,65.46,63.35,65.09,360483,0
2014-12-30,64.96,65.62,64.43,65.33,304073,0
2014-12-31,65.33,67.86,65.05,66.31,560263,0
2015-01-02,66.6,66.66,63.29,63.78,524693,0
2015-01-05,63.38,64.17,62,63.08,537415,0
2015-01-06,63.05,63.05,60.67,62.63,546385,0
2015-01-07,63.24,65.18,63.13,64.72,487438,0
2015-01-08,65.2,67.69,64.83,66.88,731358,0
2015-01-09,66.6,66.71,64.68,64.93,420550,0
2015-01-12,64.78,65.01,64.07,64.5,454250,0
2015-01-13,65.77,66.08,62.26,63.19,552636,0
2015-01-14,62.51,63.78,61.65,63,496725,0
2015-01-15,63.02,63.5,54.35,55.2,2395578,0
2015-01-16,55.11,58.3,54.76,57.11,1212623,0
2015-01-20,57.25,58.18,54.81,54.93,701865,0
2015-01-21,54.79,55.34,53.96,54.21,670577,0
2015-01-22,54.71,58.26,54.55,58.21,961405,0
2015-01-23,58.25,58.51,57,58.37,869137,0
2015-01-26,58.7,60.21,58.11,59.88,966682,0
2015-01-27,59.6,60.95,59,60.27,720688,0
2015-01-28,60.35,62.76,60.17,61.66,1284979,0
2015-01-29,61.5,64.53,61.31,64.4,1032256,0
2015-01-30,63.83,63.99,61.55,63.15,872579,0
2015-02-02,63,63.55,61.63,63.52,613231,0
2015-02-03,63.4,64.4,62.8,64.11,352281,0
2015-02-04,63.7,65.73,63.7,65.19,475992,0
2015-02-05,65.3,66.75,64.63,65.7,376325,0
2015-02-06,65.51,65.95,64.78,65,382317,0
2015-02-09,64.89,65.16,63.39,63.66,431017,0
2015-02-10,64.16,64.75,63.13,64.53,639800,0
2015-02-11,64.43,65.13,62.95,64.21,423507,0
2015-02-12,64.67,64.67,62.51,62.8,1206072,0
2015-02-13,63.38,64.35,62.25,63.69,458428,0
2015-02-17,63.64,67.32,63.38,66.41,738723,0
2015-02-18,66.5,66.99,65.67,66.89,571651,0
2015-02-19,66.54,67.57,65.91,67.44,560234,0
2015-02-20,67.66,67.96,66.73,67.9,443690,0
2015-02-23,68,69.43,67.77,69.22,1007186,0
2015-02-24,69.91,69.91,67.8,68.78,1261056,0
2015-02-25,65.7,69.99,49.8,50.63,16434864,0
2015-02-26,51.35,52.2,48.64,49.23,5731218,0
2015-02-27,48.94,52.08,47.6,51.86,2767091,0
2015-03-02,38.26,41.89,38.19,38.83,24432400,0
2015-03-03,40.85,44.16,40.3,40.78,17107200,0
2015-03-04,41.65,41.85,35.4,35.64,15871300,0
2015-03-05,36.88,37.68,33.12,33.83,12032000,0
2015-03-06,34.12,34.7,32.34,33.32,7378100,0
2015-03-09,33.04,33.1,27.79,27.95,14137600,0
2015-03-10,29.1,31.94,29.07,29.58,16410900,0
2015-03-11,30.82,34.44,30.28,32.73,18647300,0
2015-03-12,34.7,37.78,33.13,33.88,23605274,0
2015-03-13,33.9,34.99,30.06,30.55,18910200,0
2015-03-16,30.77,31.74,28.22,29.93,12483200,0
2015-03-17,29.85,30.36,29.12,29.68,3740700,0
2015-03-18,29.73,30.73,29.03,29.69,4006800,0
2015-03-19,29.76,30.15,29.06,29.35,2953400,0
2015-03-20,29.59,29.59,28.46,28.51,6356100,0
2015-03-23,28.36,28.75,27.15,27.89,4270000,0
2015-03-24,27.9,29.65,27.76,28.83,3580000,0
2015-03-25,31.05,33.3,28.8,31.86,17787000,0
2015-03-26,31.83,32.19,29.57,29.89,5594600,0
2015-03-27,30.02,30.99,29.63,30.56,3783800,0
2015-03-30,30.8,31.5,29.8,30.25,4571100,0
2015-03-31,30.05,31.73,30,30.78,3292791,0
2015-04-01,30.66,34.14,30.31,33.01,9732200,0
2015-04-02,34.4,35.18,32.2,33.2,12144900,0
2015-04-06,34.31,34.99,33.86,34.09,6631000,0
2015-04-07,34.33,34.79,33.54,33.55,3698334,0
2015-04-08,33.6,34.38,33.53,34.19,2380500,0
2015-04-09,34.15,34.5,33.51,34.18,1843684,0
2015-04-10,34.3,34.67,33.22,33.4,2073100,0
2015-04-13,33.47,33.73,33.07,33.23,1378900,0
2015-04-14,33.22,33.64,32.05,33.44,2269900,0
2015-04-15,33.36,34.05,32.83,33.42,1588285,0
2015-04-16,33.44,33.98,33.12,33.33,1273485,0
2015-04-17,33.2,33.36,32.2,32.37,1656600,0
2015-04-20,32.37,32.53,31.81,32.24,1681813,0
2015-04-21,32.8,33.72,32.42,33.36,2530652,0
2015-04-22,33.25,33.94,32.77,33.86,1602175,0
2015-04-23,33.86,34.33,33.51,33.65,1261300,0
2015-04-24,33.63,33.86,32.96,33.07,1003045,0
2015-04-27,33.05,33.53,33,33.15,1359400,0
2015-04-28,33.26,33.7,32.76,33.42,2084200,0
2015-04-29,28.05,28.69,26.54,26.76,10465900,0
2015-04-30,26.46,28.05,25.81,27.49,3995000,0
2015-05-01,28.06,28.15,27.01,27.11,2167400,0
2015-05-04,27.06,27.82,26.61,27.69,1647300,0
2015-05-05,27.58,27.86,27.03,27.23,1260200,0
2015-05-06,27.25,27.45,26.9,27.23,875631,0
2015-05-07,26.93,29.2,26.81,27.07,5534596,0
2015-05-08,27.5,28.18,27.31,28.14,1694300,0
2015-05-11,28.59,28.6,27.86,28.06,1101800,0
2015-05-12,27.23,27.47,26.5,26.6,2494800,0
2015-05-13,26.8,26.96,26.25,26.49,1446000,0
2015-05-14,26.36,26.93,26.1,26.67,1776000,0
2015-05-15,26.62,26.76,26.21,26.26,1331261,0
2015-05-18,26.3,26.63,24.69,26.06,3854965,0
2015-05-19,25.57,26.78,25.33,26.39,2798600,0
2015-05-20,26.28,26.31,25.2,25.27,1524900,0
2015-05-21,20.92,21.94,20.92,21.1,15317400,0
2015-05-22,21.13,21.85,20.55,21.04,3943700,0
2015-05-26,21.29,22.3,21.04,22.04,4520291,0
2015-05-27,22.1,22.19,21.56,21.57,1646500,0
2015-05-28,21.56,21.98,21.21,21.66,1379384,0
2015-05-29,21.67,21.83,20.3,20.4,3431500,0
2015-06-01,20.63,21.13,20.07,21.09,2891276,0
2015-06-02,21.09,22.32,21.04,22.01,2354119,0
2015-06-03,22.37,22.5,21.53,21.58,2208900,0
2015-06-04,21.4,21.75,21.1,21.23,1201100,0
2015-06-05,21.25,21.69,20.91,21.37,1088600,0
2015-06-08,21.3,21.51,20.41,20.6,2170600,0
2015-06-09,20.62,20.7,20.01,20.4,1427305,0
2015-06-10,20.4,21.03,20.35,20.79,1182645,0
2015-06-11,20.91,21.16,20.53,20.64,804756,0
2015-06-12,20.89,23.2,20.6,21.49,5239900,0
2015-06-15,21.31,21.56,20.79,21.48,2187800,0
2015-06-16,21.33,21.86,21.12,21.18,1565800,0
2015-06-17,21.23,21.48,21.01,21.01,887800,0
2015-06-18,21.04,21.13,20.48,20.58,1755400,0
2015-06-19,20.66,20.85,20.43,20.71,2116900,0
2015-06-22,20.76,20.85,20.06,20.36,1705200,0
2015-06-23,20.33,21.95,20.24,21.6,2855324,0
2015-06-24,21.79,22.98,21.79,22.29,3604200,0
2015-06-25,22.19,22.61,21.1,21.2,2456700,0
2015-06-26,21.2,21.64,20.7,21.12,2117500,0
2015-06-29,20.9,21.83,20.6,20.94,1849200,0
2015-06-30,21,21.12,20.29,20.71,1270365,0
2015-07-01,20.9,20.93,20.5,20.93,1306900,0
2015-07-02,20.93,21.42,20.6,20.64,991100,0
2015-07-06,20.5,20.88,20.29,20.61,987000,0
2015-07-07,20.65,20.9,20.16,20.49,1765700,0
2015-07-08,20.35,20.75,18.76,19.67,2706800,0
2015-07-09,19.9,20,19.33,19.91,1691100,0
2015-07-10,20.16,20.7,20.05,20.31,1589900,0
2015-07-13,20.46,21.17,20.31,20.74,1794700,0
2015-07-14,20.71,21.15,20.39,20.71,1022430,0
2015-07-15,20.75,20.76,20.5,20.5,633474,0
2015-07-16,20.53,20.57,20.1,20.41,1024600,0
2015-07-17,20.37,20.37,19.24,19.39,2272400,0
2015-07-20,19.37,19.85,18.99,19.21,1467700,0
2015-07-21,19.15,19.46,19.05,19.06,748700,0
2015-07-22,19.01,19.69,18.91,19.61,1138200,0
2015-07-23,19.73,19.96,19.23,19.69,1646100,0
2015-07-24,19.64,19.67,19.11,19.22,862100,0
2015-07-27,19.07,19.27,18.75,18.98,610600,0
2015-07-28,19.03,19.15,18.26,18.96,985000,0
2015-07-29,18.9,19.49,18.62,19.06,1361400,0
2015-07-30,19,19.3,18.86,19.14,580800,0
2015-07-31,19.1,19.47,19.06,19.3,893600,0
2015-08-03,19.36,19.45,18.14,18.59,1669787,0
2015-08-04,18.54,18.97,18.3,18.36,2015700,0
2015-08-05,14.56,16.89,13.12,13.27,10193900,0
2015-08-06,12.95,12.99,11.62,12.12,5723401,0
2015-08-07,12.18,12.51,11.9,12.06,2285700,0
2015-08-10,12.11,13.25,12.03,12.86,3229700,0
2015-08-11,12.77,13.19,12.45,12.55,1474053,0
2015-08-12,12.53,13.63,12.5,13.34,2102600,0
2015-08-13,13.65,13.9,12.96,13.01,2211500,0
2015-08-14,12.95,14.46,12.7,14.02,6797900,0
2015-08-17,13.6,14.44,13.43,14.12,3530700,0
2015-08-18,14.25,15.54,14.21,14.96,4072800,0
2015-08-19,14.97,14.98,13.7,14.21,2332800,0
2015-08-20,15.11,16.32,14.84,15.48,5873600,0
2015-08-21,15.06,15.73,14.8,15.45,2603000,0
2015-08-24,14.34,15.44,13.54,14.97,2431820,0
2015-08-25,15.38,15.44,14.61,14.72,1484600,0
2015-08-26,14.98,15.14,14.36,14.93,1870700,0
2015-08-27,15.15,16.49,14.93,15.37,3127200,0
2015-08-28,15.26,15.62,14.79,14.93,1520400,0
2015-08-31,14.7,15.16,14.41,15.11,1628300,0
2015-09-01,14.64,15.26,14.43,14.52,1527100,0
2015-09-02,14.61,14.8,14.16,14.55,1273900,0
2015-09-03,14.46,15.07,14.46,14.76,1047400,0
2015-09-04,14.55,14.7,14.13,14.28,862500,0
2015-09-08,14.34,14.97,14.31,14.94,911200,0
2015-09-09,15,15.39,14.89,14.99,1055900,0
2015-09-10,14.92,15.83,14.91,15.17,1388806,0
2015-09-11,15.16,15.6,15.08,15.52,931100,0
2015-09-14,15.38,15.66,15.11,15.58,829600,0
2015-09-15,15.58,16,15.44,15.89,1483710,0
2015-09-16,15.85,16.6,15.8,16.47,997500,0
2015-09-17,16.4,17.1,16.21,16.67,1251529,0
2015-09-18,16.45,16.64,15.18,15.54,2752000,0
2015-09-21,15.36,15.6,14.62,14.71,2415300,0
2015-09-22,14.45,14.64,14.18,14.54,1227300,0
2015-09-23,14.46,14.81,14.14,14.18,783100,0
2015-09-24,14.23,14.32,13.93,14.1,997518,0
2015-09-25,14.18,14.31,13.91,14.01,734500,0
2015-09-28,13.94,14.2,13.06,13.2,1216265,0
2015-09-29,13.14,13.32,12.72,12.85,1198200,0
2015-09-30,13.01,13.66,12.87,13.14,1019800,0
2015-10-01,13.21,14.2,12.8,13.87,1903300,0
2015-10-02,13.64,14.41,13.48,14.1,1486300,0
2015-10-05,14.14,14.38,13.89,13.9,1099966,0
2015-10-06,13.86,14.49,13.8,14.07,1203800,0
2015-10-07,14.21,14.94,14.16,14.58,1905900,0
2015-10-08,15.86,16.43,15.31,16.42,4697700,0
2015-10-09,16.48,21.74,16.32,18.84,12563500,0
2015-10-12,18.93,19.03,16.56,16.6,2832016,0
2015-10-13,16.59,18,16.32,17.02,2030900,0
2015-10-14,17.21,17.62,16.47,16.68,1448800,0
2015-10-15,16.76,17.43,16.39,16.84,1954700,0
2015-10-16,16.87,17.7,16.71,17.51,1613900,0
2015-10-19,17.39,17.77,16.4,16.49,1702319,0
2015-10-20,16.5,17.05,16.16,16.26,1068781,0
2015-10-21,16.36,16.44,15.2,15.54,1623800,0
2015-10-22,15.59,16.31,15.25,15.28,1837800,0
2015-10-23,15.59,15.75,14.8,15.19,1605500,0
2015-10-26,15.19,15.7,14.25,14.37,1690100,0
2015-10-27,14.2,14.53,13.77,13.83,1688500,0
2015-10-28,13.95,14.13,13.6,13.93,1572600,0
2015-10-29,13.93,14.28,13.76,13.8,1360600,0
2015-10-30,13.83,14.06,13.52,13.82,920500,0
2015-11-02,13.8,14.34,13.59,14.02,1635339,0
2015-11-03,14.05,14.56,13.84,14.22,1484400,0
2015-11-04,15.13,16.4,14.46,15.65,6094553,0
2015-11-05,15.51,16.63,15.29,16.39,2597400,0
2015-11-06,16.46,17.42,16.22,16.71,2160200,0
2015-11-09,16.71,17.24,15.9,16.13,1426927,0
2015-11-10,16.11,16.13,15.23,15.57,1142900,0
2015-11-11,15.55,15.72,14.83,14.86,989900,0
2015-11-12,14.75,15.11,14.66,14.9,767600,0
2015-11-13,14.81,14.97,13.81,13.87,1243100,0
2015-11-16,13.83,14.03,13.25,14.01,1460000,0
2015-11-17,14.1,14.28,13.53,13.61,1406300,0
2015-11-18,13.74,14.02,13.57,13.99,964500,0
2015-11-19,13.98,14.14,13.66,13.85,734000,0
2015-11-20,13.96,14.21,13.71,13.9,1079000,0
2015-11-23,13.85,14.68,13.75,14.6,1247000,0
2015-11-24,14.55,15.36,14.3,15.12,1268700,0
2015-11-25,15.03,15.96,15,15.74,1032000,0
2015-11-27,15.76,15.97,14.82,14.88,851000,0
2015-11-30,14.9,15.7,14.87,15.62,1139400,0
2015-12-01,15.67,15.67,14.7,15.08,1522324,0
2015-12-02,15.04,15.33,14.77,14.8,731170,0
2015-12-03,14.75,14.85,13.95,14.03,1202957,0
2015-12-04,14.03,14.48,13.9,14.39,761200,0
2015-12-07,14.31,14.38,13.87,14.27,857200,0
2015-12-08,14.05,14.18,13.85,13.96,650001,0
2015-12-09,13.94,14.29,13.6,13.91,808600,0
2015-12-10,13.85,14.56,13.73,14.43,760300,0
2015-12-11,14.21,14.33,13.8,13.89,825000,0
2015-12-14,13.82,14.14,13.52,14.06,1508597,0
2015-12-15,17.92,18.25,16.71,17.53,12231300,0
2015-12-16,17.82,18.87,17.55,18.68,4912700,0
2015-12-17,17.69,17.72,16.17,16.72,4184100,0
2015-12-18,16.76,17.1,16.38,16.68,2135600,0
2015-12-21,16.69,16.77,15.64,16.22,3209000,0
2015-12-22,16.25,17.59,16.09,17.42,2679776,0
2015-12-23,17.54,18.2,17.11,17.5,1712100,0
2015-12-24,17.51,18.45,17.431,18.35,807258,0
2015-12-28,18.16,18.33,17.76,17.8,623160,0
2015-12-29,17.99,18.336,17.56,17.65,1462294,0
2015-12-30,17.52,18.14,17.19,17.29,1142745,0
2015-12-31,17.21,17.66,17.13,17.36,857147,0
2016-01-04,17.03,17.42,16.83,17.1,1231360,0
2016-01-05,17.17,17.21,16.16,16.33,1462481,0
2016-01-06,16.08,16.1,14.8601,15.15,1935848,0
2016-01-07,14.82,15.05,13.85,13.98,1543306,0
2016-01-08,14.4,14.46,13.46,13.71,2056393,0
2016-01-11,13.79,13.87,12.83,13.09,1352180,0
2016-01-12,13.31,13.57,12.68,12.99,1203395,0
2016-01-13,13.12,13.5243,12.55,12.6,1175193,0
2016-01-14,12.61,12.85,11.9,12.54,1856540,0
2016-01-15,12.13,12.3,11.74,12.15,1365110,0
2016-01-19,12.42,12.52,11.5,11.69,1308500,0
2016-01-20,11.39,11.84,10.5284,11.7,1871502,0
2016-01-21,11.64,12.385,11.49,12,1017531,0
2016-01-22,12.26,12.93,12.13,12.3,874962,0
2016-01-25,12.21,12.2299,11.79,11.99,834558,0
2016-01-26,12.11,12.84,11.97,12.77,876051,0
2016-01-27,12.68,13.11,12.43,12.56,689030,0
2016-01-28,12.79,13.04,12.33,12.89,1117654,0
2016-01-29,12.84,13.29,12.77,12.91,940615,0
2016-02-01,12.87,15.08,12.5,13.36,7325914,0
2016-02-02,13.15,13.39,12.6,12.77,1222731,0
2016-02-03,12.9,12.95,12.07,12.38,994025,0
2016-02-04,12.32,13.15,12.26,12.74,959521,0
2016-02-05,12.68,12.73,12.27,12.34,619020,0
2016-02-08,12.2,12.43,11.8551,12.35,1129098,0
2016-02-09,12.06,12.58,11.97,12.09,875647,0
2016-02-10,12.1,13.03,11.74,12.41,2636070,0
2016-02-11,12.16,12.46,11.5,11.79,1383965,0
2016-02-12,11.96,12.61,11.9546,12.33,1123853,0
2016-02-16,12.69,13.95,12.5825,13.82,1332700,0
2016-02-17,14.45,16.12,14.36,14.77,3328274,0
2016-02-18,14.89,14.892,13.74,14.42,1496385,0
2016-02-19,14.39,14.46,13.82,14.21,1061543,0
2016-02-22,11.61,12.427,10.75,11.4,9821405,0
2016-02-23,11.5,11.87,11.21,11.27,2715859,0
2016-02-24,11.25,11.59,10.84,11.39,1810386,0
2016-02-25,11.37,11.47,10.75,11.24,2273893,0
2016-02-26,11.37,11.44,11.05,11.11,2128859,0
2016-02-29,10.38,11.4,10.01,11.33,6535571,0
2016-03-01,11.42,11.5,10.73,11.19,2612178,0
2016-03-02,11.03,11.42,10.92,11.38,1834510,0
2016-03-03,11.27,12.41,11.25,12.01,2788776,0
2016-03-04,12.1,12.92,12.01,12.21,1972653,0
2016-03-07,12.25,13.9,12.21,13.84,2294233,0
2016-03-08,13.7,14.11,11.71,11.77,6042802,0
2016-03-09,12.2,12.2,11.29,11.8,3439656,0
2016-03-10,11.84,11.9,11.3,11.48,1834340,0
2016-03-11,11.55,11.59,11.1,11.41,1607921,0
2016-03-14,11.34,11.805,11.28,11.48,1524133,0
2016-03-15,11.44,11.52,11.2,11.24,865785,0
2016-03-16,11.24,11.25,10.86,11.07,1121130,0
2016-03-17,11.06,11.45,10.92,11.33,898996,0
2016-03-18,11.46,12.26,11.42,12.24,1733146,0
2016-03-21,12.25,12.3,11.93,12.02,795909,0
2016-03-22,11.94,14.33,11.8,13.94,7722189,0
2016-03-23,14.32,14.8,12.53,12.54,5549912,0
2016-03-24,12.57,13.23,12.3001,13.15,2050393,0
2016-03-28,13.17,13.2,12.39,12.69,1185475,0
2016-03-29,12.65,13.2698,12.54,13.04,1426599,0
2016-03-30,13.17,13.27,12.65,12.91,1067246,0
2016-03-31,12.96,13.29,12.86,13.12,907753,0
2016-04-01,13.02,13.26,12.83,13.06,733578,0
2016-04-04,13.01,13.49,12.81,12.82,1039751,0
2016-04-05,13.45,15,13.42,14.2,4596846,0
2016-04-06,14.5,14.59,13.78,14.21,1713374,0
2016-04-07,14.16,14.25,13.645,13.72,1077202,0
2016-04-08,13.8,14.1,13.56,13.76,860413,0
2016-04-11,13.81,14.15,13.75,13.96,1263142,0
2016-04-12,13.95,14.46,13.84,14.22,981112,0
2016-04-13,14.32,15.35,14.32,15.24,1596995,0
2016-04-14,15.21,15.38,14.85,15.19,1222363,0
2016-04-15,15.11,15.57,14.95,15.13,1172024,0
2016-04-18,15.07,15.32,14.84,15.25,1152415,0
2016-04-19,15.28,15.635,14.7875,14.99,1148130,0
2016-04-20,15.02,15.39,14.89,15.16,1043865,0
2016-04-21,15.29,15.35,14.785,14.82,898045,0
2016-04-22,14.85,15.62,14.85,15.04,1410003,0
2016-04-25,15.03,15.07,14.63,14.87,950091,0
2016-04-26,14.87,15.75,14.87,15.74,1755080,0
2016-04-27,15.78,16.22,15.5,16.02,1070495,0
2016-04-28,16.05,16.25,15.24,15.28,1453811,0
2016-04-29,15.36,15.42,14.3801,14.91,1421808,0
2016-05-02,14.95,15.22,14.52,14.71,868655,0
2016-05-03,14.45,14.51,13.97,14.08,837329,0
2016-05-04,14.03,14.4,13.79,13.91,465690,0
2016-05-05,13.9,14.0567,13.34,13.36,785854,0
2016-05-06,13.23,13.53,13.11,13.53,645642,0
2016-05-09,13.26,13.6,12.64,13.45,2100256,0
2016-05-10,11.1,13.18,11.07,12.39,5843548,0
2016-05-11,12.23,12.26,11.4399,11.51,2596400,0
2016-05-12,11.6,11.97,11.53,11.58,1918326,0
2016-05-13,11.54,11.79,11.29,11.34,1261457,0
2016-05-16,11.46,11.65,11.3,11.41,1546968,0
2016-05-17,11.4,12.05,11.4,11.59,1473060,0
2016-05-18,11.56,11.64,11.28,11.35,870432,0
2016-05-19,11.33,11.6,11.21,11.46,816226,0
2016-05-20,11.5,12.1538,11.47,12.02,1136615,0
2016-05-23,12,12.1,11.84,11.9,850243,0
2016-05-24,11.6,12.1,11.6,12.01,846855,0
2016-05-25,11.93,12.67,11.93,12.53,1082753,0
2016-05-26,12.58,12.95,12.5,12.53,805049,0
2016-05-27,12.51,12.92,12.51,12.8,637793,0
2016-05-31,12.91,13.22,12.76,13.1,824363,0
2016-06-01,13,13.23,12.9,13.01,754434,0
2016-06-02,12.98,13.49,12.95,13.45,904014,0
2016-06-03,13.45,13.52,13.0501,13.39,673223,0
2016-06-06,13.3,14.09,13.27,14.08,785829,0
2016-06-07,14,14.59,14,14.29,1157211,0
2016-06-08,14.33,14.555,14.31,14.47,587984,0
2016-06-09,14.27,14.4499,14.09,14.33,696979,0
2016-06-10,14.09,14.26,13.38,13.5,996431,0
2016-06-13,13.45,13.6,13.12,13.35,1147953,0
2016-06-14,13.29,13.46,12.9,13.16,674048,0
2016-06-15,13.25,13.67,13.13,13.14,918148,0
2016-06-16,13,13.34,12.67,13.23,648739,0
2016-06-17,14.27,16.4854,14.19,15.78,7119984,0
2016-06-20,16,16.25,15.34,15.93,2165688,0
2016-06-21,16,16.1,15.2,15.45,1648719,0
2016-06-22,15.58,15.76,15.26,15.42,847146,0
2016-06-23,15.44,15.86,15.42,15.78,901994,0
2016-06-24,15.09,15.81,15,15.71,1260294,0
2016-06-27,15.36,15.4989,14.13,14.29,1881835,0
2016-06-28,14.53,14.94,14.469,14.69,982226,0
2016-06-29,14.89,15.41,14.77,15.32,851304,0
2016-06-30,15.27,15.43,14.9,15.42,1515719,0
2016-07-01,15.51,16.13,15.46,15.88,1024524,0
2016-07-05,15.72,15.8399,15.02,15.49,784174,0
2016-07-06,15.22,15.89,15.1501,15.81,613450,0
2016-07-07,15.94,16.56,15.92,16.36,904446,0
2016-07-08,16.5,17.16,16.5,16.85,1012875,0
2016-07-11,16.96,17.58,16.93,17.47,1121230,0
2016-07-12,17.75,17.99,17.515,17.55,1579499,0
2016-07-13,17.62,17.875,16.78,17.05,953387,0
2016-07-14,17.16,17.37,16.79,16.85,745103,0
2016-07-15,16.93,17.13,16.69,16.75,581517,0
2016-07-18,16.79,17.549,16.7247,17.32,828362,0
2016-07-19,17.24,17.42,16.97,17.1,465178,0
2016-07-20,17.11,17.2899,16.72,17.17,595206,0
2016-07-21,16.98,17.447,16.93,17.32,637174,0
2016-07-22,17.28,17.48,17.0083,17.32,727851,0
2016-07-25,17.1,17.1,16.45,16.9,1262348,0
2016-07-26,16.86,17.44,16.85,16.98,1266217,0
2016-07-27,15.77,16.33,14.85,15.1,4213397,0
2016-07-28,15.06,15.3,14.4435,14.49,2210327,0
2016-07-29,14.38,15.06,14.26,15.03,1465794,0
2016-08-01,14.98,15.41,14.51,15.31,1697802,0
2016-08-02,15.27,15.45,15.04,15.2,1027213,0
2016-08-03,15.06,15.63,14.95,15.61,945260,0
2016-08-04,15.5,15.85,15.2,15.22,761238,0
2016-08-05,15.46,15.83,15.32,15.61,858746,0
2016-08-08,15.67,16.19,15.67,15.97,925894,0
2016-08-09,15.91,16.08,15.73,15.85,694585,0
2016-08-10,15.93,16.089,15.6652,15.88,549363,0
2016-08-11,16,16.35,15.93,16.23,589453,0
2016-08-12,16.11,16.52,16.11,16.32,634163,0
2016-08-15,16.34,16.56,16.32,16.41,503383,0
2016-08-16,16.46,16.49,16.131,16.28,302891,0
2016-08-17,17.65,17.84,16.39,16.84,3438474,0
2016-08-18,16.78,17.08,16.58,16.81,809618,0
2016-08-19,16.72,16.73,16.27,16.35,652463,0
2016-08-22,16.33,16.39,16.12,16.26,555014,0
2016-08-23,16.35,16.62,16.26,16.31,694119,0
2016-08-24,16.25,16.41,15.8,15.84,922958,0
2016-08-25,15.75,16.33,15.75,16.19,718614,0
2016-08-26,16.22,16.38,15.8,15.97,582213,0
2016-08-29,15.98,16.23,15.95,16.06,336149,0
2016-08-30,16.09,16.25,15.85,15.98,394983,0
2016-08-31,15.95,16.2,15.67,15.76,462963,0
2016-09-01,15.75,15.78,15.35,15.6,560741,0
2016-09-02,15.68,15.97,15.63,15.91,408951,0
2016-09-06,16,16,15.62,15.74,357148,0
2016-09-07,15.7,16.09,15.65,16.07,504539,0
2016-09-08,15.89,16.306,15.88,16.09,575122,0
2016-09-09,15.99,16.0799,15.58,15.67,670164,0
2016-09-12,15.68,16.07,15.49,16.01,527984,0
2016-09-13,15.83,16.02,15.38,15.53,443997,0
2016-09-14,15.53,15.74,15.305,15.31,563126,0
2016-09-15,15.3,15.785,15.26,15.78,680034,0
2016-09-16,15.67,15.87,15.53,15.68,461441,0
2016-09-19,15.71,16.33,15.65,15.87,622855,0
2016-09-20,15.93,15.939,15.6,15.61,341368,0
2016-09-21,15.89,17.09,15.89,17.07,2392566,0
2016-09-22,17.14,18.3,17.14,18.23,2687762,0
2016-09-23,18.29,18.69,17.68,17.97,1433892,0
2016-09-26,17.96,18.083,17.77,17.79,579167,0
2016-09-27,17.75,18.05,17.59,18.01,826527,0
2016-09-28,18.04,18.29,17.87,18.21,830808,0
2016-09-29,18.2,20.09,18.2,19.07,2145955,0
2016-09-30,19.27,19.82,19.21,19.67,1059577,0
2016-10-03,19.67,19.8189,19.33,19.53,488097,0
2016-10-04,19.55,20.1,18.9,18.93,1217017,0
2016-10-05,19.06,19.75,19,19.45,791772,0
2016-10-06,19.47,19.71,19.11,19.62,767698,0
2016-10-07,19.7,20.09,19.38,19.48,648475,0
2016-10-10,19.63,19.7996,19.3,19.44,400544,0
2016-10-11,19.4,19.4304,18.691,18.83,697672,0
2016-10-12,18.92,19.44,18.8,19.11,424205,0
2016-10-13,18.83,18.95,18.5603,18.75,534283,0
2016-10-14,18.9,19.02,18.63,18.64,467150,0
2016-10-17,18.66,19.01,18.56,18.74,835700,0
2016-10-18,18.98,19.35,18.6,18.97,748324,0
2016-10-19,19.13,19.31,18.92,19.05,769309,0
2016-10-20,18.98,19.384,18.86,19.1,608926,0
2016-10-21,18.9,19.39,18.77,19.22,590015,0
2016-10-24,19.47,19.53,18.8,19.03,655152,0
2016-10-25,19.02,19.03,18.35,18.48,520574,0
2016-10-26,18.47,18.95,18.25,18.37,576815,0
2016-10-27,18.44,18.6811,17.945,18.08,614338,0
2016-10-28,18.1,18.8,18.03,18.48,825039,0
2016-10-31,18.45,18.549,15.0292,15.51,6657992,0
2016-11-01,15.34,15.65,14.8,15.18,2056811,0
2016-11-02,15.22,15.25,14.785,14.99,922799,0
2016-11-03,15.07,15.195,14.7,15.02,828243,0
2016-11-04,14.99,15.59,14.95,15.31,846401,0
2016-11-07,15.63,15.742,15.11,15.22,754055,0
2016-11-08,15.16,15.24,14.36,14.78,1198814,0
2016-11-09,14.28,15.155,14.02,15.1,1116394,0
2016-11-10,15.1,15.57,15.09,15.27,860526,0
2016-11-11,15.28,16.51,15.28,16.47,927802,0
2016-11-14,16.82,17.12,16.61,16.83,783240,0
2016-11-15,16.81,17.17,16.52,16.63,589628,0
2016-11-16,16.6,16.67,16.25,16.56,509018,0
2016-11-17,16.7,16.99,16.43,16.76,439589,0
2016-11-18,16.83,16.99,16.7,16.9,437313,0
2016-11-21,17.1,17.2,16.56,17.02,666151,0
2016-11-22,17.18,18.57,17.18,18.27,1237936,0
2016-11-23,18.06,18.2419,17.66,17.97,535631,0
2016-11-25,18.01,18.27,17.9,18,261462,0
2016-11-28,18.01,18.16,17.38,17.41,440394,0
2016-11-29,17.4,18.09,17.4,17.9,1128670,0
2016-11-30,18,18.205,17.58,17.65,837194,0
2016-12-01,17.65,17.84,16.89,17.15,783662,0
2016-12-02,17.21,17.6,17.202,17.39,495038,0
2016-12-05,17.5,17.725,17.4,17.6,652565,0
2016-12-06,17.67,17.95,17.46,17.77,806459,0
2016-12-07,17.79,18.09,17.77,17.97,762102,0
2016-12-08,18.0004,18.37,17.96,18.2,1282969,0
2016-12-09,18.19,18.27,17.73,18,809289,0
2016-12-12,17.86,17.95,17.5,17.51,730465,0
2016-12-13,17.58,17.82,17.1908,17.4,605885,0
2016-12-14,17.38,17.39,16.79,16.9,716715,0
2016-12-15,16.94,17.3502,16.59,16.65,618904,0
2016-12-16,16.7,16.85,16.46,16.51,941646,0
2016-12-19,16.52,17,16.52,16.79,614394,0
2016-12-20,16.82,17.17,16.73,16.93,671727,0
2016-12-21,16.93,17.24,16.61,17.03,817442,0
2016-12-22,17.05,17.34,16.39,16.44,813062,0
2016-12-23,16.56,16.69,16.34,16.5,368041,0
2016-12-27,16.5,16.68,16.22,16.53,588609,0
2016-12-28,16.53,16.57,16.02,16.12,670819,0
2016-12-29,16.16,16.45,15.86,16.03,673589,0
2016-12-30,16,16.1,15.63,15.74,770368,0
2017-01-03,15.91,16.03,15.4199,15.53,689075,0
2017-01-04,15.62,15.95,15.57,15.91,555831,0
2017-01-05,15.75,15.93,15.48,15.76,513550,0
2017-01-06,15.76,15.86,15.49,15.65,391720,0
2017-01-09,15.62,15.7,15.28,15.35,426592,0
2017-01-10,15.35,15.62,15.34,15.46,389025,0
2017-01-11,15.42,15.4567,15.1521,15.33,446673,0
2017-01-12,15.32,15.4886,14.99,15.47,475157,0
2017-01-13,15.53,16,15.53,15.72,547832,0
2017-01-17,15.73,15.98,15.44,15.56,416218,0
2017-01-18,15.56,15.63,15.25,15.57,480378,0
2017-01-19,15.57,15.6999,15.13,15.18,403859,0
2017-01-20,15.17,15.315,15,15.29,518593,0
2017-01-23,15.33,15.52,15.14,15.39,403177,0
2017-01-24,15.44,15.825,15.4,15.8,489716,0
2017-01-25,15.9,16.17,15.66,15.72,542266,0
2017-01-26,15.71,15.88,15.48,15.65,405989,0
2017-01-27,15.61,15.61,15.38,15.57,354366,0
2017-01-30,15.52,15.72,15.26,15.56,443045,0
2017-01-31,15.5,15.71,15.35,15.66,409265,0
2017-02-01,15.64,15.73,15.53,15.58,371924,0
2017-02-02,15.64,15.69,15.41,15.42,328079,0
2017-02-03,15.48,15.795,15.38,15.79,382615,0
2017-02-06,15.75,16.05,15.68,15.77,600155,0
2017-02-07,15.74,15.96,15.6,15.66,246924,0
2017-02-08,15.62,15.862,15.47,15.73,368406,0
2017-02-09,15.81,16.2,15.7,16.09,456556,0
2017-02-10,16.18,16.37,16.05,16.29,395258,0
2017-02-13,16.41,16.43,16.01,16.03,353562,0
2017-02-14,15.9,16.0999,15.8,15.94,444069,0
2017-02-15,15.9,16.0236,15.74,15.89,597170,0
2017-02-16,15.91,15.97,15.4,15.66,844809,0
2017-02-17,15.64,15.7,15.25,15.36,945688,0
2017-02-21,16.88,18.9,16.45,17.98,6048999,0
2017-02-22,18.19,18.35,17.72,18.19,2662505,0
2017-02-23,18.23,18.35,17.86,17.91,1477775,0
2017-02-24,17.8,17.9,17.335,17.39,1303546,0
2017-02-27,17.6,18.23,17.4,18.19,875945,0
2017-02-28,18.1,18.196,17.67,17.73,754723,0
2017-03-01,18.06,18.64,17.93,18.46,1389649,0
2017-03-02,18.4,18.71,18.34,18.4,698285,0
2017-03-03,18.4,18.55,17.94,18.19,528111,0
2017-03-06,18,18.45,17.75,18,1186301,0
2017-03-07,17.97,18.01,17.73,17.84,468165,0
2017-03-08,17.91,18.0548,17.77,17.8,544793,0
2017-03-09,17.72,17.83,17.41,17.69,594297,0
2017-03-10,17.86,17.9,17.58,17.84,487109,0
2017-03-13,17.82,18.02,17.58,17.93,455063,0
2017-03-14,17.91,17.95,17.35,17.95,608235,0
2017-03-15,18,18.58,17.933,18.51,934828,0
2017-03-16,18.49,19.17,18.33,19.07,1012249,0
2017-03-17,19.15,19.36,18.92,19.29,1189625,0
2017-03-20,19.2,19.265,18.95,19.16,538676,0
2017-03-21,19.23,19.25,18.53,18.68,772285,0
2017-03-22,18.6,18.93,18.39,18.63,633570,0
2017-03-23,18.59,19.04,18.49,18.78,497644,0
2017-03-24,18.82,18.97,18.52,18.6,396839,0
2017-03-27,18.34,18.6,18.26,18.58,478463,0
2017-03-28,18.57,18.69,18.37,18.62,357261,0
2017-03-29,18.68,19.93,18.67,19.66,939838,0
2017-03-30,19.57,19.82,19.3801,19.75,536051,0
2017-03-31,19.79,21.06,19.73,20.99,1755065,0
2017-04-03,21.01,22.73,21.01,22.46,3537532,0
2017-04-04,22.43,23.76,22.06,23.19,2996928,0
2017-04-05,23.19,23.65,22.33,22.6,1945584,0
2017-04-06,22.71,23.1885,22.46,22.84,1255083,0
2017-04-07,22.84,22.94,22.58,22.7,815924,0
2017-04-10,22.67,23.12,21.83,22.22,1499744,0
2017-04-11,22.15,22.4,22.021,22.37,1044250,0
2017-04-12,22.19,22.28,21.7347,21.96,910406,0
2017-04-13,21.87,21.9763,21.1,21.56,1134420,0
2017-04-17,21.56,22,21.4,21.95,679376,0
2017-04-18,21.93,23.17,21.85,22.84,1599714,0
2017-04-19,22.96,23.18,22.75,22.79,909244,0
2017-04-20,22.91,23.4128,22.74,23.14,963085,0
2017-04-21,23.17,23.36,22.85,23.05,833613,0
2017-04-24,23.31,23.48,22.54,22.66,794279,0
2017-04-25,22.77,23.3,22.17,22.97,1339866,0
2017-04-26,22.95,24.84,22.83,24.25,2214321,0
2017-04-27,24.05,24.58,23.83,24.36,1217504,0
2017-04-28,24.39,24.747,23.85,24.55,1312438,0
2017-05-01,24.59,24.9,24.05,24.41,1564987,0
2017-05-02,22.5,22.5,19.46,21.05,6929872,0
2017-05-03,21.21,21.94,20.815,21.22,2508029,0
2017-05-04,21.38,21.45,20.67,21.33,1531256,0
2017-05-05,21.35,21.915,21.02,21.89,1465818,0
2017-05-08,21.88,22.37,21.84,21.96,822536,0
2017-05-09,21.94,22.12,21.515,21.69,834111,0
2017-05-10,22.8,24.84,22.63,24.78,3203908,0
2017-05-11,24.6,25.37,23.83,25.31,2248303,0
2017-05-12,25.32,25.5,24.73,25.18,838211,0
2017-05-15,25.13,25.49,24.9821,25.43,830411,0
2017-05-16,25.59,26.9,25.57,26.7,1743476,0
2017-05-17,25.99,26.6,25.44,25.56,1343889,0
2017-05-18,25.31,26.43,25.12,26.21,1076232,0
2017-05-19,27.64,29.773,27.2999,29.13,4010449,0
2017-05-22,29.62,30.65,29.31,30.14,2299693,0
2017-05-23,30.34,30.5,29.72,29.98,1155166,0
2017-05-24,29.95,30,29.52,29.85,884235,0
2017-05-25,30.18,30.5,29.621,29.88,1123870,0
2017-05-26,29.93,29.99,29.38,29.9,796422,0
2017-05-30,29.8,29.97,29.23,29.52,718127,0
2017-05-31,29.58,29.58,28.61,28.98,932746,0
2017-06-01,28.99,29.43,28.64,29.09,799003,0
2017-06-02,29.7,30.18,27.77,28.28,1803112,0
2017-06-05,28.24,28.55,27.39,27.93,1172551,0
2017-06-06,27.78,28.04,27.27,27.32,989889,0
2017-06-07,27.3,27.46,26.67,26.71,969945,0
2017-06-08,26.68,27.7,26.521,26.83,713359,0
2017-06-09,26.96,27.579,26.14,26.55,1441459,0
2017-06-12,26.4,26.52,25.76,26.06,1200575,0
2017-06-13,26.19,26.405,25.88,25.91,1107554,0
2017-06-14,25.93,25.98,25.185,25.3,1435244,0
2017-06-15,25.1,25.2,24.69,24.94,830645,0
2017-06-16,24.76,25.03,24.55,24.92,1027290,0
2017-06-19,25.25,26.74,25.22,26.45,1302706,0
2017-06-20,26.42,26.61,25.61,25.93,817799,0
2017-06-21,26,26.4428,25.819,25.85,630965,0
2017-06-22,25.88,26.35,25.55,26.04,606146,0
2017-06-23,25.74,26.26,25.7,25.77,1124905,0
2017-06-26,25.86,26.24,25.63,25.96,600222,0
2017-06-27,25.92,26.35,25.62,25.76,501778,0
2017-06-28,25.89,26.35,25.57,25.9,661748,0
2017-06-29,25.78,25.8674,24.0664,24.88,1314234,0
2017-06-30,24.93,25.16,24.22,25.06,657066,0
2017-07-03,25.21,25.44,24.56,25.25,368914,0
2017-07-05,25.14,25.53,24.68,25.4,682335,0
2017-07-06,25.3,25.62,24.77,24.83,680207,0
2017-07-07,24.82,25.1601,24.62,24.98,675810,0
2017-07-10,24.96,24.96,24.27,24.35,715263,0
2017-07-11,24.35,24.66,24.16,24.53,553659,0
2017-07-12,24.76,25.07,24.55,24.63,427064,0
2017-07-13,24.77,24.985,24.41,24.78,452916,0
2017-07-14,24.82,25,24.36,24.72,434083,0
2017-07-17,24.72,26.22,24.685,26.01,1293227,0
2017-07-18,25.82,25.97,24.9,25.21,802770,0
2017-07-19,25.33,25.68,25.24,25.44,576724,0
2017-07-20,25.45,25.7,24.67,24.83,561614,0
2017-07-21,24.9,24.9,24.44,24.63,405400,0
2017-07-24,24.74,24.9,24.32,24.77,429989,0
2017-07-25,24.95,25.74,24.7858,25.41,527781,0
2017-07-26,25.64,25.72,25.1,25.3,476837,0
2017-07-27,25.45,25.6522,24.83,25.36,612170,0
2017-07-28,25.36,25.828,24.96,25.58,835062,0
2017-07-31,25.68,25.9503,24.5,24.71,1216781,0
2017-08-01,30.2,33.75,30.07,33.59,12614643,0
2017-08-02,33.39,36.9,33.05,35.55,7827008,0
2017-08-03,34.89,36.32,33.94,35.27,2952213,0
2017-08-04,35.305,36.98,35.101,36.49,2178746,0
2017-08-07,36.49,37.54,35.84,37.13,1767493,0
2017-08-08,37.31,37.84,35.86,35.99,1666579,0
2017-08-09,35.63,37.69,35.14,37.21,1753071,0
2017-08-10,37,37.2,35.22,35.23,1603183,0
2017-08-11,35.13,36.48,35.02,35.62,1004883,0
2017-08-14,36.26,36.5,35.89,36.45,898569,0
2017-08-15,36.55,36.55,35.08,35.34,838596,0
2017-08-16,35.55,35.82,34.83,34.92,810927,0
2017-08-17,34.82,35.55,34.49,34.5,760795,0
2017-08-18,34.7,35.98,34.7,35.22,1118818,0
2017-08-21,35.13,35.92,34.76,35.65,740137,0
2017-08-22,35.5,36.14,35.06,35.49,532802,0
2017-08-23,35.15,35.93,35.0008,35.39,696969,0
2017-08-24,35.71,35.88,35.22,35.68,576472,0
2017-08-25,35.9,37.16,35.66,37.06,1362248,0
2017-08-28,37.61,39.29,37.501,38.7,2590807,0
2017-08-29,38.25,39.08,37.58,38.92,1789961,0
2017-08-30,38.85,39.25,36.5879,37.11,2092145,0
2017-08-31,37.4,38.0699,37.071,37.53,1428038,0
2017-09-01,37.77,37.79,37,37.66,890224,0
2017-09-05,37.86,39.49,37.78,39.24,1779638,0
2017-09-06,40,40,38.78,39.46,1089991,0
2017-09-07,39.94,40.2399,38.85,39.69,1144726,0
2017-09-08,39.61,41.33,39.61,40.46,1985943,0
2017-09-11,40,40,37.3116,37.82,2580465,0
2017-09-12,37.89,39.08,37.8892,38.59,1084915,0
2017-09-13,38.57,39.15,38.21,38.23,980926,0
2017-09-14,38.09,38.1452,37.29,37.4,885591,0
2017-09-15,37.49,37.94,37.12,37.49,1003960,0
2017-09-18,37.59,37.9269,36.84,37.54,786668,0
2017-09-19,37.61,37.88,37.06,37.62,649743,0
2017-09-20,37.3,38.23,37.3,37.55,949430,0
2017-09-21,37.63,37.87,37.31,37.54,439623,0
2017-09-22,37.51,37.605,36.62,36.95,789563,0
2017-09-25,36.92,37.89,36.631,37.74,915771,0
2017-09-26,37.68,38.24,37.22,37.27,503271,0
2017-09-27,37.38,37.95,36.96,37.67,587321,0
2017-09-28,37.56,38.93,37.528,38.8,1009241,0
2017-09-29,38.81,39.25,38.44,38.98,950516,0
2017-10-02,39.22,39.249,37.82,38.71,799922,0
2017-10-03,38.02,38.66,35.7,36.82,2411906,0
2017-10-04,36.81,37.13,36.1,36.8,882302,0
2017-10-05,36.81,37.92,36.5,36.8,821297,0
2017-10-06,36.59,37.45,36.59,36.91,711882,0
2017-10-09,36.45,36.57,35.75,35.8,1142798,0
2017-10-10,35.84,36.0897,34.04,34.23,1677092,0
2017-10-11,34.56,35.66,34.44,35.16,1114475,0
2017-10-12,35.04,35.31,34.18,34.81,750722,0
2017-10-13,34.85,35.09,34.465,34.82,519163,0
2017-10-16,34.89,35.26,34.22,34.48,608382,0
2017-10-17,34.51,35.315,34.26,35.13,887765,0
2017-10-18,35.13,35.73,35.06,35.14,647691,0
2017-10-19,34.83,35.06,33.9,34.96,867588,0
2017-10-20,35.18,35.54,34.21,34.86,719682,0
2017-10-23,35.01,35.05,34.45,34.65,541920,0
2017-10-24,34.69,35.3,34.65,34.88,485598,0
2017-10-25,36.83,36.85,34.07,34.88,1134848,0
2017-10-26,34.88,35.65,34.57,35.55,855121,0
2017-10-27,35.36,35.845,34.738,35.47,1230238,0
2017-10-30,35.07,35.43,34.34,34.77,1913798,0
2017-10-31,33.27,35.9399,30.68,30.78,5974304,0
2017-11-01,31.01,31.75,29.2135,31.38,2726806,0
2017-11-02,31.23,31.2548,30.24,30.35,1208683,0
2017-11-03,30.46,31.47,30.43,30.71,1430758,0
2017-11-06,30.63,31.03,30.24,30.73,715630,0
2017-11-07,30.98,30.98,28.56,28.81,1873205,0
2017-11-08,28.88,29.73,28.85,29.58,1000086,0
2017-11-09,29.21,29.81,29.08,29.43,717531,0
2017-11-10,29.43,29.59,28.99,29,552681,0
