Date,Open,High,Low,Close,Volume,OpenInt
2007-05-14,15,15,15,15,0,0
2007-05-15,17,17,15.77,15.96,4851761,0
2007-05-16,15.95,15.97,15.03,15.45,357578,0
2007-05-17,15.29,15.59,15.05,15.13,426648,0
2007-05-18,15.05,15.29,15.05,15.18,140549,0
2007-05-21,15.23,15.63,15.1,15.63,157104,0
2007-05-22,15.59,15.75,15.32,15.62,141901,0
2007-05-23,15.75,15.75,15.05,15.25,103366,0
2007-05-24,15.34,15.34,14.85,15.22,199633,0
2007-05-25,15.23,15.23,15.1,15.17,43782,0
2007-05-29,15.15,15.3,15.05,15.27,138427,0
2007-05-30,15,15.14,14.99,15.1,120193,0
2007-05-31,14.9,15.01,14.57,14.82,151563,0
2007-06-01,15,15.04,14.8,15,81634,0
2007-06-04,14.99,15,14.8,15,101030,0
2007-06-05,15,15.03,14.62,14.76,120078,0
2007-06-06,14.6,14.6,14.25,14.28,88812,0
2007-06-07,14.03,14.36,13.88,14,99714,0
2007-06-08,13.92,14.12,13.9,14.1,61327,0
2007-06-11,14.14,14.72,14.1,14.49,47657,0
2007-06-12,14.48,14.61,14.25,14.25,39680,0
2007-06-13,14.26,14.5,14.24,14.25,70230,0
2007-06-14,14.25,14.33,14.05,14.17,60899,0
2007-06-15,14.16,14.16,13.91,13.91,36890,0
2007-06-18,13.78,14,13.7,13.85,40549,0
2007-06-19,13.7,14.11,13.63,13.84,42702,0
2007-06-20,14.07,14.24,13.8,14.06,108727,0
2007-06-21,14.4,14.5,13.96,14.12,50915,0
2007-06-22,13.9,14.67,13.85,13.85,816028,0
2007-06-25,14.24,14.24,13.9,14.06,184675,0
2007-06-26,14.09,14.1,13.88,13.99,83335,0
2007-06-27,13.89,14.24,13.87,14.21,51978,0
2007-06-28,14.26,14.3,13.88,14.01,235693,0
2007-06-29,14.17,14.28,13.94,14.2,166033,0
2007-07-02,14.3,14.56,14.08,14.45,82827,0
2007-07-03,14.05,14.54,14.05,14.5,7086,0
2007-07-05,15,15,14.6,14.97,41773,0
2007-07-06,14.86,15.09,14.85,15.05,30778,0
2007-07-09,14.88,14.99,14.5,14.87,10194,0
2007-07-10,14.7,15.05,14.7,15.01,30081,0
2007-07-11,14.98,15.05,14.8,14.82,13174,0
2007-07-12,14.94,14.97,14.89,14.93,15157,0
2007-07-13,15.05,15.05,14.66,14.79,13920,0
2007-07-16,14.83,14.83,13.88,14.04,28321,0
2007-07-17,14.13,14.21,13.99,13.99,15552,0
2007-07-18,14,14.06,13.84,14,97168,0
2007-07-19,14,14.34,13.68,14,156165,0
2007-07-20,14,14.07,13.91,14.01,31992,0
2007-07-23,14.05,14.28,13.88,13.98,12234,0
2007-07-24,13.77,13.97,13.28,13.68,44988,0
2007-07-25,13.76,14.13,13.74,14.13,61868,0
2007-07-26,13.86,14.7,13.86,14.57,58375,0
2007-07-27,14.46,14.48,13.96,14.11,72499,0
2007-07-30,14.04,14.19,13.94,14,9669,0
2007-07-31,14.09,14.09,13.96,14.02,19135,0
2007-08-01,13.98,14.21,13.85,14.21,54310,0
2007-08-02,14.11,14.4,13.85,14.39,15242,0
2007-08-03,14,14.23,13.89,13.97,65788,0
2007-08-06,13.95,14.27,13.95,13.99,78158,0
2007-08-07,14.01,14.45,13.75,14.23,573965,0
2007-08-08,14.42,15.57,14.42,15.02,72718,0
2007-08-09,15.25,16,14.5,14.5,66098,0
2007-08-10,14.5,15.01,13.86,14.48,82676,0
2007-08-13,14.85,15.75,14.69,15.19,65611,0
2007-08-14,15.34,15.49,14.55,15,47216,0
2007-08-15,15,15.59,14.54,15,92938,0
2007-08-16,15.01,16.98,14.92,16.98,80715,0
2007-08-17,17.3,17.8,16.68,16.97,164047,0
2007-08-20,16.98,17.37,16.85,17,39911,0
2007-08-21,17.06,17.06,16.81,16.87,118622,0
2007-08-22,17.07,17.13,16.75,16.99,151557,0
2007-08-23,17.26,17.5,16.96,17.06,60531,0
2007-08-24,17.18,17.24,16.81,17.1,18854,0
2007-08-27,17.13,17.16,16.79,16.97,158683,0
2007-08-28,16.85,17.64,16.79,17.57,62776,0
2007-08-29,17.75,19,17.75,18.56,47152,0
2007-08-30,18.26,18.51,17.69,18.19,47507,0
2007-08-31,18.45,18.45,17.35,17.62,21833,0
2007-09-04,17.61,18.04,17.61,18,101353,0
2007-09-05,17.9,18,17.24,17.43,30748,0
2007-09-06,17.45,18,17.45,17.99,21931,0
2007-09-07,18,18,17.33,17.49,26354,0
2007-09-10,17.63,18.06,17.14,17.82,36813,0
2007-09-11,18.06,20.24,18.06,19.08,268811,0
2007-09-12,19.09,20.29,18.97,20.29,175861,0
2007-09-13,20.17,21.49,19.76,20.98,231629,0
2007-09-14,20.94,21.64,20.94,21.5,116497,0
2007-09-17,21.56,22.55,21.5,22.49,135299,0
2007-09-18,22.6,24,22.25,22.6,347073,0
2007-09-19,22.76,23,21.7,22.58,90294,0
2007-09-20,22.47,22.6,21.79,21.9,50243,0
2007-09-21,21.9,22.25,20.61,21.37,148407,0
2007-09-24,21.43,21.99,20.86,21.9,151095,0
2007-09-25,21.72,21.79,21.3,21.69,86569,0
2007-09-26,21.75,21.75,21.07,21.33,39689,0
2007-09-27,21.45,21.75,20.97,21.34,79993,0
2007-09-28,21.45,21.87,21.12,21.75,249836,0
2007-10-01,21.7,22.51,21.09,21.25,83018,0
2007-10-02,21.54,23.18,21.54,22.5,133804,0
2007-10-03,22.47,23.03,22.37,22.68,130660,0
2007-10-04,22.81,23.97,22.31,23.46,175386,0
2007-10-05,23.7,24.29,23.45,23.51,234893,0
2007-10-08,23.4,23.76,22.75,22.98,60896,0
2007-10-09,23.14,24.52,22.99,24.26,88660,0
2007-10-10,24.29,25.1,23.39,24.6,100195,0
2007-10-11,24.78,25.77,24.25,25.06,281122,0
2007-10-12,25.11,25.83,25.11,25.77,90911,0
2007-10-15,25.82,25.99,24.37,24.89,125036,0
2007-10-16,24.75,25.33,24.56,25.15,146816,0
2007-10-17,25.37,27.12,23.98,24.2,266545,0
2007-10-18,24.01,24.35,22.79,23.77,132874,0
2007-10-19,23.77,24.5,23,23.14,122135,0
2007-10-22,22.96,24.26,22.16,24.16,110721,0
2007-10-23,24.25,25.3,24.17,25.17,120461,0
2007-10-24,25.13,26.19,24.77,25.85,104721,0
2007-10-25,26,26.79,25.73,25.9,106907,0
2007-10-26,26.32,26.75,25.46,26.62,86342,0
2007-10-29,25.28,27.67,25.05,26.89,155353,0
2007-10-30,26.8,26.8,25.11,25.21,97494,0
2007-10-31,25.44,25.56,24.41,25.04,83491,0
2007-11-01,24.89,24.95,23.73,23.83,161922,0
2007-11-02,23.94,24.41,23.12,23.79,143617,0
2007-11-05,23.45,25.47,22.98,24.57,192143,0
2007-11-06,24.29,24.46,23.29,23.5,283963,0
2007-11-07,23.3,23.52,23.14,23.25,2575525,0
2007-11-08,23.29,23.64,23,23.4,457477,0
2007-11-09,23.28,23.65,23.1,23.4,132688,0
2007-11-12,23.47,23.47,23.03,23.25,185479,0
2007-11-13,23.26,23.95,22.98,23.8,268410,0
2007-11-14,23.95,23.95,22.53,23.3,190595,0
2007-11-15,23.17,23.89,23.04,23.42,170612,0
2007-11-16,23.41,24.48,23.01,24.04,149101,0
2007-11-19,23.77,25.99,23.77,25.4,199938,0
2007-11-20,25.5,25.9,24.86,25.46,92150,0
2007-11-21,25.44,25.64,24.81,24.93,67488,0
2007-11-23,25.23,25.43,24.13,25.03,40103,0
2007-11-26,25.19,25.5,24.9,24.96,115314,0
2007-11-27,25.13,25.5,24.95,25.12,75430,0
2007-11-28,25.4,26.91,25.4,26.45,159689,0
2007-11-29,26.46,26.8,25.79,26.69,143840,0
2007-11-30,27.04,27.85,26.8,27.46,264469,0
2007-12-03,26.9,26.99,23.25,24.3,1042810,0
2007-12-04,24.01,25,23.74,24.3,241877,0
2007-12-05,24.69,25.26,24.65,24.94,97186,0
2007-12-06,24.81,25.51,24.75,25.49,117114,0
2007-12-07,25.49,25.49,24.33,24.72,71523,0
2007-12-10,24.85,25.17,24.67,24.87,67472,0
2007-12-11,25.01,25.17,24.26,24.26,59481,0
2007-12-12,24.6,25.01,23.98,24.24,121583,0
2007-12-13,24,25.35,24,25,164291,0
2007-12-14,24.78,25.11,24.71,25.02,48033,0
2007-12-17,24.53,24.94,23.08,23.11,140902,0
2007-12-18,23.4,23.57,20.73,22.94,301859,0
2007-12-19,22.95,23,22.32,22.36,60607,0
2007-12-20,22.55,23.25,22.55,23.25,43227,0
2007-12-21,23.6,24.4,23.29,23.88,98339,0
2007-12-24,23.98,23.98,23.4,23.5,19587,0
2007-12-26,23.3,23.6,22.65,23.38,49425,0
2007-12-27,23.24,23.71,22.86,22.92,56882,0
2007-12-28,23,23.79,23,23.4,55321,0
2007-12-31,23.23,23.73,23.23,23.48,59887,0
2008-01-02,23.14,23.81,23.14,23.42,58192,0
2008-01-03,23.26,23.63,23.1,23.26,183487,0
2008-01-04,23.15,23.48,23,23.22,154608,0
2008-01-07,23.4,24.59,23.31,24.39,123949,0
2008-01-08,24.73,26.71,24.72,25.27,332109,0
2008-01-09,25.14,26.24,24.42,25.87,139296,0
2008-01-10,25.67,26.2,24.43,24.47,198864,0
2008-01-11,25.91,25.91,24.22,24.22,89340,0
2008-01-14,24.49,24.68,23.15,23.85,115182,0
2008-01-15,23.85,23.85,22.04,22.5,216717,0
2008-01-16,22.34,22.51,21.73,22.1,118026,0
2008-01-17,22.09,22.14,21.69,21.98,64104,0
2008-01-18,21.99,22.49,20.6,20.78,81262,0
2008-01-22,20.38,22,18.58,20.55,222333,0
2008-01-23,20.02,21.91,20.02,21.71,171284,0
2008-01-24,21.89,23.01,19.88,20.26,346497,0
2008-01-25,20.38,20.51,18.36,19.05,306565,0
2008-01-28,19.05,19.4,18.14,18.34,252091,0
2008-01-29,18.44,19.1,18.43,19.09,209365,0
2008-01-30,18.87,20.06,18.87,19.37,218835,0
2008-01-31,19.25,20.06,19.13,19.81,119616,0
2008-02-01,19.82,20.05,19.47,19.94,221630,0
2008-02-04,19.96,19.97,18.98,19.01,196017,0
2008-02-05,18.78,18.78,16.38,18,1063599,0
2008-02-06,18.16,18.6,18,18.42,720022,0
2008-02-07,18.42,18.82,18.2,18.61,142070,0
2008-02-08,18.45,18.71,17.71,17.97,153921,0
2008-02-11,18.06,18.06,17.7,17.78,209157,0
2008-02-12,17.94,18,17.52,17.7,106851,0
2008-02-13,17.84,17.96,17.71,17.82,128273,0
2008-02-14,17.9,17.96,17.42,17.75,186352,0
2008-02-15,17.64,17.84,17.29,17.76,62481,0
2008-02-19,17.98,17.99,17.11,17.4,105673,0
2008-02-20,17.21,17.3,15.79,16.39,252221,0
2008-02-21,15.58,16.42,15.58,16.32,232119,0
2008-02-22,16.4,17.31,16.4,17.17,189666,0
2008-02-25,17.14,17.71,17.05,17.53,241691,0
2008-02-26,17.37,17.79,17.35,17.65,119447,0
2008-02-27,17.51,17.65,17.05,17.12,168700,0
2008-02-28,17.12,17.26,16.82,16.89,177384,0
2008-02-29,16.81,17.77,16.81,17.13,263449,0
2008-03-03,17.06,17.15,16.5,16.56,147851,0
2008-03-04,16.36,16.48,16.11,16.31,164131,0
2008-03-05,16.36,16.74,16.36,16.7,120908,0
2008-03-06,16.58,16.99,16.46,16.5,111693,0
2008-03-07,16.41,16.78,16.35,16.37,82963,0
2008-03-10,16.48,16.48,14.77,14.99,236178,0
2008-03-11,15.16,15.57,14.97,15.03,213148,0
2008-03-12,15.08,15.24,14.91,15.09,147078,0
2008-03-13,14.89,14.89,14.22,14.59,198250,0
2008-03-14,14.58,14.76,13.95,14.57,128113,0
2008-03-17,14.5,14.69,13.78,14.06,236917,0
2008-03-18,13.58,13.58,12.35,13.26,553786,0
2008-03-19,12.73,13.82,12.66,13.3,270445,0
2008-03-20,13.38,13.38,12.91,13.06,307483,0
2008-03-24,13.07,13.23,12.61,13.22,189368,0
2008-03-25,13.18,13.23,12.59,12.79,389133,0
2008-03-26,12.76,14.03,12.75,13.79,334271,0
2008-03-27,13.84,16.18,13.75,14.97,523443,0
2008-03-28,14.97,15.06,14.27,14.66,311594,0
2008-03-31,14.71,14.82,14.3,14.4,154011,0
2008-04-01,14.21,14.59,14.03,14.39,273960,0
2008-04-02,14.45,15.4,14.17,15.06,191541,0
2008-04-03,15.06,15.18,14.5,14.66,166332,0
2008-04-04,14.73,15.98,14.57,15.72,156791,0
2008-04-07,15.75,17.25,15.3,16.49,514370,0
2008-04-08,16.54,16.81,16.3,16.68,167921,0
2008-04-09,16.7,17.87,16.69,17.61,481215,0
2008-04-10,17.65,18.05,17.1,17.72,237838,0
2008-04-11,17.6,19.13,17.6,18.52,902804,0
2008-04-14,18.54,19.09,18.24,18.39,371938,0
2008-04-15,18.36,18.55,17.92,18.12,262182,0
2008-04-16,18.17,18.55,17.71,17.87,545695,0
2008-04-17,17.95,18.07,17.19,17.36,225579,0
2008-04-18,17.46,18.61,17.31,18.51,551950,0
2008-04-21,18.43,18.95,17.84,18,180005,0
2008-04-22,17.91,18.1,16.89,17.29,181425,0
2008-04-23,17.35,18.21,17.35,18.14,147955,0
2008-04-24,18.15,18.15,17.58,18.05,133368,0
2008-04-25,18.03,18.16,17.76,18.16,248192,0
2008-04-28,18.19,19.84,18.09,19.8,381131,0
2008-04-29,19.81,19.81,19.01,19.06,108456,0
2008-04-30,19.1,19.12,18.11,18.31,108656,0
2008-05-01,18.25,18.97,17.9,18.67,224547,0
2008-05-02,18.72,20.29,18.63,20.17,186256,0
2008-05-05,20.13,20.13,19.59,19.86,265162,0
2008-05-06,19.79,20,19.52,19.93,288711,0
2008-05-07,20,20,18.72,19.09,215609,0
2008-05-08,19.13,19.32,18.29,18.75,189472,0
2008-05-09,18.67,20.09,18.67,19.1,168551,0
2008-05-12,19.06,19.98,19.06,19.54,328739,0
2008-05-13,19.67,20.24,19.35,19.82,150090,0
2008-05-14,19.7,19.7,17.13,18,756540,0
2008-05-15,17.86,18.5,17.24,18.16,287495,0
2008-05-16,18.1,18.19,17.04,17.23,244256,0
2008-05-19,17.28,17.28,16.37,16.74,240908,0
2008-05-20,16.85,16.85,15.84,16,192571,0
2008-05-21,16,16.13,15.72,15.95,155488,0
2008-05-22,15.95,16.37,15.95,15.98,158649,0
2008-05-23,15.97,16.32,15.85,16,138740,0
2008-05-27,16.05,16.19,15.82,16.17,133712,0
2008-05-28,16.22,17.37,16.16,17.25,282477,0
2008-05-29,17.19,17.28,16.91,16.98,252062,0
2008-05-30,17.01,17.01,16.08,16.3,306260,0
2008-06-02,16.35,16.36,15.23,15.78,286637,0
2008-06-03,15.78,15.88,15.15,15.75,290599,0
2008-06-04,16.09,16.29,15.89,16.18,263355,0
2008-06-05,16.2,16.32,15.97,16.25,173312,0
2008-06-06,16.1,16.1,15.39,15.84,290477,0
2008-06-09,15.9,16.52,15.86,16.18,552114,0
2008-06-10,15.05,16.12,14.25,15.93,2294040,0
2008-06-11,15.78,16.14,15.63,15.68,1791858,0
2008-06-12,15.73,15.96,15.05,15.17,834941,0
2008-06-13,15.23,15.49,14.97,15.21,220322,0
2008-06-16,15.16,16.03,14.89,15.94,291071,0
2008-06-17,15.82,16.54,15.65,16.52,498274,0
2008-06-18,16.45,17.3,16.38,17.28,451765,0
2008-06-19,17.28,17.93,17.25,17.8,578638,0
2008-06-20,17.69,18.2,15.43,16.4,1581292,0
2008-06-23,16.15,16.89,15.26,16.2,629561,0
2008-06-24,16.1,17.11,16.1,16.71,390690,0
2008-06-25,16.66,17.09,16.26,17.02,522903,0
2008-06-26,16.75,16.75,15.93,16.46,338098,0
2008-06-27,16.39,16.39,16,16.37,1679784,0
2008-06-30,16.29,16.29,15.64,15.73,646008,0
2008-07-01,15.52,16.38,15.26,16.32,542270,0
2008-07-02,16.26,16.32,15.81,16.15,267244,0
2008-07-03,16.22,16.53,16.01,16.31,175508,0
2008-07-07,16.34,17,16.29,16.45,287496,0
2008-07-08,16.61,17.15,16.41,16.93,325738,0
2008-07-09,17.09,17.36,16,16.3,322487,0
2008-07-10,16.59,16.59,15.82,16.08,227251,0
2008-07-11,16.06,16.62,15.72,16.32,354984,0
2008-07-14,16.42,16.44,15.85,15.95,188306,0
2008-07-15,15.75,16.41,15.35,16,257128,0
2008-07-16,16.03,17.04,15.21,16.77,269962,0
2008-07-17,16.87,16.97,16.28,16.55,469191,0
2008-07-18,16.44,16.44,15.58,15.77,464032,0
2008-07-21,15.8,15.85,14.9,15.03,356351,0
2008-07-22,14.95,15.53,14.76,15.42,578713,0
2008-07-23,15.43,15.86,15.24,15.41,144420,0
2008-07-24,15.5,15.59,14.71,14.77,275465,0
2008-07-25,14.82,15.13,14.4,14.57,247450,0
2008-07-28,14.5,14.68,13.78,13.79,461179,0
2008-07-29,13.99,13.99,12.93,13.07,530922,0
2008-07-30,13.19,13.19,12.45,13,490723,0
2008-07-31,12.94,14.26,12.88,13.95,462667,0
2008-08-01,13.91,14.15,13.65,13.86,525695,0
2008-08-04,13.86,14.26,13.86,14.06,206548,0
2008-08-05,13.99,14.6,13.98,14.33,325125,0
2008-08-06,14.4,14.81,14.4,14.73,459507,0
2008-08-07,14.69,14.71,14.25,14.36,159267,0
2008-08-08,14.38,14.7,14.38,14.55,455986,0
2008-08-11,14.61,14.93,14.38,14.89,171026,0
2008-08-12,14.97,15.17,14.85,14.91,440042,0
2008-08-13,13.18,15.47,13.02,15.22,3033433,0
2008-08-14,15.03,15.49,14.65,15.03,612502,0
2008-08-15,15.11,15.75,14.9,15.22,372746,0
2008-08-18,15.25,15.25,14.57,14.7,161766,0
2008-08-19,14.7,14.7,14.06,14.13,170394,0
2008-08-20,14.15,14.26,13.58,13.62,460920,0
2008-08-21,13.55,13.75,13.48,13.55,421104,0
2008-08-22,13.58,14,13.56,13.59,140345,0
2008-08-25,13.55,13.8,13.47,13.67,196234,0
2008-08-26,13.66,13.95,13.48,13.72,361108,0
2008-08-27,13.69,14,13.68,13.99,277193,0
2008-08-28,13.99,14.4,13.71,14.26,199211,0
2008-08-29,14.2,14.37,14.11,14.34,115954,0
2008-09-02,14.49,15.13,13.82,14.77,207990,0
2008-09-03,14.77,14.77,14.06,14.51,303224,0
2008-09-04,14.43,14.94,14.32,14.51,332985,0
2008-09-05,14.47,14.59,14.09,14.35,275857,0
2008-09-08,14.62,15.1,14.62,15.08,343126,0
2008-09-09,15.1,15.15,14.76,14.9,361518,0
2008-09-10,15.04,15.96,14.73,15.8,353593,0
2008-09-11,15.7,16.11,15.32,16.03,336255,0
2008-09-12,15.84,16.13,15.64,16,188480,0
2008-09-15,15.75,16.36,15.48,15.6,206869,0
2008-09-16,15.25,16.14,15.25,15.99,511274,0
2008-09-17,15.91,16.23,15.03,15.73,375609,0
2008-09-18,16,16.01,15.41,15.91,820007,0
2008-09-19,16.4,16.84,15.68,15.93,723545,0
2008-09-22,15.87,16,14.56,14.92,223137,0
2008-09-23,14.9,15.36,14.81,15.25,302113,0
2008-09-24,15.23,15.65,14.78,14.96,188269,0
2008-09-25,14.82,15.29,14.47,14.73,184275,0
2008-09-26,14.48,14.81,14.48,14.59,216852,0
2008-09-29,14.5,14.76,13.72,13.86,219737,0
2008-09-30,13.95,14.13,13.19,13.92,284203,0
2008-10-01,13.84,14.66,13.28,13.32,223571,0
2008-10-02,13.27,13.74,13.01,13.23,268208,0
2008-10-03,13.34,13.62,12.76,12.8,589451,0
2008-10-06,12.69,13.01,11.16,11.65,323958,0
2008-10-07,11.77,12.19,11.22,11.24,518514,0
2008-10-08,11.11,11.27,10.22,10.28,343490,0
2008-10-09,10.37,10.68,8.94,8.95,204415,0
2008-10-10,8.85,9.45,7.7,8.02,775462,0
2008-10-13,8.36,8.75,8.36,8.74,910557,0
2008-10-14,9,10.49,9,9.68,561110,0
2008-10-15,9.63,10,9.26,9.35,409224,0
2008-10-16,9.43,10,9.27,9.87,332781,0
2008-10-17,9.62,10.22,9.48,9.85,382428,0
2008-10-20,10.02,10.26,9.7,10.14,305033,0
2008-10-21,10.27,10.27,8.66,8.67,264913,0
2008-10-22,8.59,9,7.97,8.01,522165,0
2008-10-23,8.42,8.42,7.1,7.29,263572,0
2008-10-24,6.95,7.42,6.51,6.52,171510,0
2008-10-27,6.52,6.65,5.81,5.85,381678,0
2008-10-28,5.9,6.14,5.06,5.5,538684,0
2008-10-29,5.54,5.62,5.35,5.5,150204,0
2008-10-30,5.57,5.77,5.39,5.41,295489,0
2008-10-31,5.4,5.81,5.2,5.6,847118,0
2008-11-03,5.58,6.95,5.57,6.5,933295,0
2008-11-04,6.64,6.99,6.36,6.85,386312,0
2008-11-05,6.81,6.81,6.04,6.08,221374,0
2008-11-06,6.08,6.08,5.44,5.65,349178,0
2008-11-07,5.11,5.21,4.51,4.83,1597947,0
2008-11-10,4.89,4.97,4.56,4.71,431403,0
2008-11-11,5.07,5.09,4.55,4.6,273025,0
2008-11-12,4.58,4.63,4,4.01,287035,0
2008-11-13,4.04,4.6,3.95,4.58,320808,0
2008-11-14,4.53,4.62,4.12,4.29,177641,0
2008-11-17,4.29,4.77,4.29,4.41,238300,0
2008-11-18,4.41,4.56,3.56,3.99,249208,0
2008-11-19,4.05,4.73,3.69,3.74,387492,0
2008-11-20,3.76,4.24,3.17,3.21,396494,0
2008-11-21,3.23,3.69,3.11,3.57,344652,0
2008-11-24,3.61,3.95,3.48,3.86,524989,0
2008-11-25,3.9,4.1,3.8,4.06,294789,0
2008-11-26,4.07,4.9,4.05,4.9,299895,0
2008-11-28,4.89,4.99,4.55,4.89,75587,0
2008-12-01,4.78,4.99,3.95,4.02,185063,0
2008-12-02,4.08,4.54,4.08,4.3,149166,0
2008-12-03,4.28,5.38,4.28,5.22,268748,0
2008-12-04,5.16,6.5,5.16,6.07,490303,0
2008-12-05,5.89,6.61,5.89,6.51,250099,0
2008-12-08,6.78,7.19,6.4,7.06,450932,0
2008-12-09,7.05,8.08,7.03,7.72,636418,0
2008-12-10,7.95,8.49,7.8,8.05,453334,0
2008-12-11,8.05,9,7.85,8.28,483108,0
2008-12-12,8.01,8.88,7.5,7.81,480518,0
2008-12-15,7.88,8.2,6.85,6.97,221596,0
2008-12-16,7.19,8.15,6.65,8.11,194601,0
2008-12-17,8.04,8.5,7.37,8.24,171750,0
2008-12-18,8.22,8.73,7.8,8,539555,0
2008-12-19,8.18,9.07,7.71,8.04,268556,0
2008-12-22,8.08,8.31,7.27,7.51,229051,0
2008-12-23,7.56,7.74,7.11,7.17,104389,0
2008-12-24,7.21,7.43,6.88,7.01,93180,0
2008-12-26,7.02,7.26,6.81,7.17,139670,0
2008-12-29,7.18,7.35,6.64,6.78,169868,0
2008-12-30,6.84,7.8,6.72,7.7,152334,0
2008-12-31,7.73,7.84,7,7.72,303768,0
2009-01-02,7.7,8.09,7.59,7.84,111369,0
2009-01-05,7.87,7.94,7.52,7.58,164754,0
2009-01-06,7.68,8.75,7.68,8.68,597926,0
2009-01-07,8.55,9.08,8.4,8.7,358677,0
2009-01-08,9,9.85,8.94,9.43,405948,0
2009-01-09,9.55,9.82,8.71,8.95,484475,0
2009-01-12,8.96,9.23,8.25,8.39,242958,0
2009-01-13,8.36,9.74,8.36,9.58,374670,0
2009-01-14,9.43,9.43,8.41,8.75,249514,0
2009-01-15,8.73,9.36,7.95,9.2,281776,0
2009-01-16,9.41,9.41,8.46,8.62,222378,0
2009-01-20,8.62,8.76,7.91,7.95,255456,0
2009-01-21,8.01,8.54,7.75,8.48,338142,0
2009-01-22,8.27,8.54,7.72,7.78,121185,0
2009-01-23,7.62,8,7.39,7.78,142811,0
2009-01-26,8,8.21,7.82,8.13,97879,0
2009-01-27,8.13,8.36,7.89,8.01,225298,0
2009-01-28,8.18,8.79,8.14,8.56,157875,0
2009-01-29,8.45,8.74,8.18,8.23,117129,0
2009-01-30,8.29,8.29,7.89,7.94,95119,0
2009-02-02,7.84,8.02,7.55,7.93,306955,0
2009-02-03,7.97,8.16,7.33,7.76,169818,0
2009-02-04,7.78,8.4,7.62,8.28,160239,0
2009-02-05,8.25,8.63,8,8.41,139626,0
2009-02-06,8.43,8.77,8.25,8.57,200427,0
2009-02-09,8.51,8.65,8.42,8.63,77341,0
2009-02-10,8.55,8.6,8.07,8.13,74530,0
2009-02-11,8.25,8.61,7.95,8.55,118778,0
2009-02-12,8.43,9.05,8.36,8.96,107038,0
2009-02-13,8.84,9.06,8.71,8.95,54615,0
2009-02-17,8.62,9.06,8.5,8.86,241250,0
2009-02-18,8.87,8.99,7.95,8,184842,0
2009-02-19,8.12,8.13,6.76,7.16,584440,0
2009-02-20,7.02,8.13,6.94,7.86,232932,0
2009-02-23,7.9,8,6.58,6.63,147758,0
2009-02-24,6.7,7.43,6.54,7.23,367169,0
2009-02-25,7.26,7.37,6.72,6.74,198395,0
2009-02-26,6.78,7.3,6.78,6.83,158285,0
2009-02-27,6.7,6.9,6.05,6.12,168797,0
2009-03-02,5.87,6,5.19,5.41,187709,0
2009-03-03,5.49,5.77,5.26,5.59,171722,0
2009-03-04,5.76,6.68,5.66,6.62,428719,0
2009-03-05,6.52,6.52,4.62,5.11,657681,0
2009-03-06,3.5,3.79,3.13,3.36,1545750,0
2009-03-09,3.33,3.33,2.57,2.86,863447,0
2009-03-10,2.93,3.34,2.78,3.2,652742,0
2009-03-11,3.21,3.32,2.64,2.67,1027993,0
2009-03-12,2.69,3.58,2.67,3.54,479816,0
2009-03-13,3.54,3.74,3.12,3.14,210897,0
2009-03-16,3.27,3.51,3.1,3.15,410119,0
2009-03-17,3.2,3.26,2.92,3.01,534839,0
2009-03-18,3,3.3,2.95,3.28,174349,0
2009-03-19,3.3,3.3,2.94,3,227467,0
2009-03-20,3.03,3.3,2.98,2.99,219304,0
2009-03-23,3.13,3.63,3.07,3.4,320670,0
2009-03-24,3.32,3.32,3.04,3.04,222904,0
2009-03-25,3.08,3.36,3.08,3.33,146990,0
2009-03-26,3.39,4.1,3.3,4.05,376560,0
2009-03-27,3.96,4.59,3.74,4.39,423267,0
2009-03-30,4.23,4.34,3.85,4.3,202682,0
2009-03-31,4.37,4.5,4.1,4.1,314506,0
2009-04-01,4.01,4.43,3.61,4.24,271851,0
2009-04-02,4.43,4.71,3.97,4.47,422765,0
2009-04-03,4.46,4.56,4.11,4.5,137302,0
2009-04-06,4.42,4.42,3.96,4.01,121810,0
2009-04-07,3.98,4.07,3.53,3.55,268080,0
2009-04-08,3.56,4.39,3.55,4.35,190840,0
2009-04-09,4.51,4.71,4.29,4.32,157523,0
2009-04-13,4.44,5,4.27,4.94,146002,0
2009-04-14,4.84,4.99,4.5,4.5,154987,0
2009-04-15,4.43,4.44,4.01,4.26,86341,0
2009-04-16,4.32,5.25,4.22,5.06,252345,0
2009-04-17,5.08,5.35,4.66,5.12,220076,0
2009-04-20,5.04,5.04,4.5,4.63,255208,0
2009-04-21,4.59,5.48,4.46,5.3,286246,0
2009-04-22,5.19,5.51,4.98,5.11,158284,0
2009-04-23,5.12,5.12,4.64,4.86,234376,0
2009-04-24,4.9,5.5,4.9,5.39,186613,0
2009-04-27,5.28,5.48,4.96,5.25,265947,0
2009-04-28,5.18,5.69,5.01,5.36,327673,0
2009-04-29,5.43,6.06,5.36,5.8,302691,0
2009-04-30,5.94,6.07,5.6,5.75,335597,0
2009-05-01,5.75,5.95,5.62,5.71,362913,0
2009-05-04,5.78,6,5.62,6,395861,0
2009-05-05,6.21,6.3,5.88,6.05,363515,0
2009-05-06,6.13,6.28,5.83,5.96,228563,0
2009-05-07,6.08,6.23,5.45,5.7,213485,0
2009-05-08,5.83,7.14,5.83,6.91,638072,0
2009-05-11,6.94,7.09,6.72,7.01,435348,0
2009-05-12,7.06,7.23,6.89,7.16,262408,0
2009-05-13,6.99,7.23,6.5,6.68,198624,0
2009-05-14,6.75,6.97,6.29,6.77,331523,0
2009-05-15,6.66,7.12,6.63,6.75,388877,0
2009-05-18,6.85,7.29,6.83,7.27,214189,0
2009-05-19,7.26,7.37,7.01,7.32,95510,0
2009-05-20,7.4,7.79,7.33,7.6,183663,0
2009-05-21,7.49,7.68,6.94,7.1,207149,0
2009-05-22,7.14,7.29,6.54,6.65,146700,0
2009-05-26,6.62,7.36,6.62,7.17,364136,0
2009-05-27,7.18,7.34,6.88,7,162868,0
2009-05-28,7.1,7.22,6.72,7.06,217851,0
2009-05-29,7.07,7.3,6.85,7.23,972348,0
2009-06-01,7.35,7.98,7.34,7.83,245407,0
2009-06-02,7.85,8,7.12,7.15,270105,0
2009-06-03,7.1,7.4,6.91,7.2,208124,0
2009-06-04,7.29,7.38,6.98,7.17,175975,0
2009-06-05,7.28,7.51,7.18,7.37,203823,0
2009-06-08,7.34,7.37,6.95,7.08,270538,0
2009-06-09,7.11,7.25,6.96,6.99,181738,0
2009-06-10,7.25,7.25,6.51,6.59,311408,0
2009-06-11,6.65,7.03,6.65,6.71,205713,0
2009-06-12,6.67,6.98,6.64,6.66,238349,0
2009-06-15,6.6,6.95,6.49,6.59,210885,0
2009-06-16,6.7,7.04,6.44,6.65,322607,0
2009-06-17,6.65,7.09,6.56,6.84,211620,0
2009-06-18,6.82,7.3,6.7,6.96,147624,0
2009-06-19,7.12,7.19,6.67,6.71,229295,0
2009-06-22,6.65,6.84,6.37,6.52,185152,0
2009-06-23,6.57,6.69,6.3,6.41,125006,0
2009-06-24,6.44,7.08,6.33,6.7,189313,0
2009-06-25,6.65,6.84,6.49,6.64,136021,0
2009-06-26,6.61,7,6.42,6.99,1661995,0
2009-06-29,7.13,7.43,7.06,7.36,373769,0
2009-06-30,7.33,7.75,7.25,7.7,400946,0
2009-07-01,7.74,8,7.35,7.72,176442,0
2009-07-02,7.57,7.72,7.05,7.12,261288,0
2009-07-06,7.05,7.09,6.68,6.79,142636,0
2009-07-07,6.81,6.87,6.52,6.78,144038,0
2009-07-08,6.82,6.85,6.25,6.42,169998,0
2009-07-09,6.48,6.52,6.18,6.28,140147,0
2009-07-10,6.25,6.25,5.74,6.08,216195,0
2009-07-13,6.13,6.51,5.98,6.24,144020,0
2009-07-14,6.21,6.59,6,6.19,210833,0
2009-07-15,6.34,6.83,6.32,6.69,286717,0
2009-07-16,6.66,7,6.61,6.83,135252,0
2009-07-17,6.86,7.18,6.7,6.91,307761,0
2009-07-20,6.98,7.37,6.98,7.21,179635,0
2009-07-21,7.29,7.33,6.59,6.84,197075,0
2009-07-22,6.79,7.11,6.59,6.69,123303,0
2009-07-23,6.68,7.3,6.68,7.16,198975,0
2009-07-24,7.24,7.68,7.12,7.43,187654,0
2009-07-27,7.34,7.51,7.16,7.35,168770,0
2009-07-28,7.26,7.45,6.99,7.32,95384,0
2009-07-29,7.26,7.3,6.94,7.16,161107,0
2009-07-30,7.28,7.51,7.01,7.06,133111,0
2009-07-31,7.06,7.19,6.63,6.7,243505,0
2009-08-03,6.7,6.7,6.36,6.51,289096,0
2009-08-04,6.55,6.99,6.36,6.69,317447,0
2009-08-05,7.19,7.5,6.71,7.21,455064,0
2009-08-06,7.28,7.33,7.02,7.13,295622,0
2009-08-07,7.19,7.49,7.19,7.23,286319,0
2009-08-10,7.17,7.45,7.05,7.38,205300,0
2009-08-11,7.3,7.45,7.14,7.34,243414,0
2009-08-12,7.33,8,7.33,7.91,339708,0
2009-08-13,7.95,9.46,7.91,8.89,584587,0
2009-08-14,8.83,8.94,8.46,8.85,291316,0
2009-08-17,8.59,8.69,8.04,8.3,379624,0
2009-08-18,8.37,8.51,8.06,8.4,225109,0
2009-08-19,8.3,9.27,8.3,8.98,435211,0
2009-08-20,8.98,9.95,8.8,9.6,320778,0
2009-08-21,9.69,9.95,9.55,9.74,261724,0
2009-08-24,9.71,9.77,9.36,9.47,302308,0
2009-08-25,9.46,9.54,9.39,9.47,289254,0
2009-08-26,9.47,9.51,9.34,9.5,212345,0
2009-08-27,9.51,9.64,9.13,9.37,83342,0
2009-08-28,9.45,9.56,8.97,9.29,116984,0
2009-08-31,9.15,9.23,8.97,9.21,177952,0
2009-09-01,9.15,9.5,9.15,9.28,206402,0
2009-09-02,9.22,9.42,8.98,9.27,94246,0
2009-09-03,9.3,9.5,9.17,9.46,82293,0
2009-09-04,9.45,9.58,9.21,9.54,110750,0
2009-09-08,9.6,9.6,9.31,9.5,90156,0
2009-09-09,9.58,10,9.35,9.88,328480,0
2009-09-10,9.88,10.93,9.77,10.81,434026,0
2009-09-11,10.96,11.58,10.77,11.25,1148486,0
2009-09-14,11.08,11.46,10.98,11.09,477162,0
2009-09-15,11.01,11.15,10.94,11.04,192612,0
2009-09-16,11.05,11.18,10.91,11.1,433079,0
2009-09-17,11.18,11.34,11,11.23,568075,0
2009-09-18,11.24,11.32,10.65,10.68,538399,0
2009-09-21,10.6,10.88,10.5,10.8,278337,0
2009-09-22,10.87,11.31,10.71,10.99,614594,0
2009-09-23,11.05,11.18,10.76,10.86,428720,0
2009-09-24,10.89,11.14,10.38,10.58,251666,0
2009-09-25,10.58,10.68,10.17,10.28,108651,0
2009-09-28,10.38,10.96,10.35,10.8,229724,0
2009-09-29,11.5,11.73,11.08,11.17,431734,0
2009-09-30,11.21,11.52,10.67,11.23,325504,0
2009-10-01,11.1,11.29,10.3,10.37,318821,0
2009-10-02,10.25,10.55,10.12,10.27,103877,0
2009-10-05,10.43,10.45,10.13,10.26,134190,0
2009-10-06,10.35,10.86,10.15,10.49,138580,0
2009-10-07,10.4,10.55,10.36,10.44,122609,0
2009-10-08,10.51,10.72,10.32,10.45,176576,0
2009-10-09,10.39,11.28,10.29,10.8,212994,0
2009-10-12,10.9,10.99,10.73,10.86,103826,0
2009-10-13,10.87,11.03,10.45,11.01,345503,0
2009-10-14,11.15,11.25,10.93,11.13,209318,0
2009-10-15,11.05,11.05,10.76,10.94,136023,0
2009-10-16,10.84,11.01,10.71,10.73,148783,0
2009-10-19,10.82,10.82,10.42,10.59,96604,0
2009-10-20,10.59,10.59,9.75,9.84,231875,0
2009-10-21,9.85,10.44,9.73,9.78,174530,0
2009-10-22,9.82,10.7,9.5,10.47,269705,0
2009-10-23,10.49,10.7,9.36,9.46,310109,0
2009-10-26,9.5,9.7,8.8,8.98,220777,0
2009-10-27,9.7,11.15,9.6,10.66,1695961,0
2009-10-28,10.66,11.02,10.55,10.97,381796,0
2009-10-29,9.82,10.4,9.23,10.31,1085568,0
2009-10-30,10.25,11.33,10.25,11.1,3961314,0
2009-11-02,11.25,12.2,11,11.86,880736,0
2009-11-03,11.68,12,11.55,11.9,500865,0
2009-11-04,11.91,12.3,11.68,11.77,633063,0
2009-11-05,11.91,12.14,11.8,12.04,337421,0
2009-11-06,11.88,12.45,11.88,12.06,256128,0
2009-11-09,12.29,12.47,11.8,12.01,476273,0
2009-11-10,12.01,12.06,11.6,11.81,347511,0
2009-11-11,11.95,12.09,11.78,11.88,141149,0
2009-11-12,11.88,12,11.69,11.76,268403,0
2009-11-13,11.8,11.97,11.51,11.76,220928,0
2009-11-16,11.96,12.28,11.83,12.08,471198,0
2009-11-17,11.96,12.05,11.84,11.91,160455,0
2009-11-18,11.92,12.4,11.8,11.85,260947,0
2009-11-19,11.8,12.25,11.53,11.99,348327,0
2009-11-20,11.99,12.57,11.94,12.35,291908,0
2009-11-23,12.55,13.29,12.38,12.56,531491,0
2009-11-24,12.54,12.85,12.27,12.81,193337,0
2009-11-25,12.87,12.9,12.29,12.3,155255,0
2009-11-27,12.2,12.53,11.95,12.32,117591,0
2009-11-30,12.32,12.51,12.14,12.26,368244,0
2009-12-01,12.37,12.59,11.83,12.07,532213,0
2009-12-02,12.01,12.28,11.95,11.99,414478,0
2009-12-03,12.09,12.44,11.83,11.85,515224,0
2009-12-04,12.08,12.33,11.77,12.09,356662,0
2009-12-07,12.05,12.38,12.05,12.37,272580,0
2009-12-08,12.22,12.45,12.1,12.15,169757,0
2009-12-09,12.19,12.19,11.75,11.91,219209,0
2009-12-10,11.74,12.1,11.5,11.57,873257,0
2009-12-11,11.95,12.12,11.67,11.97,170185,0
2009-12-14,12.11,12.54,11.8,12.54,265386,0
2009-12-15,12.5,13.08,12.5,12.94,458523,0
2009-12-16,13.1,13.29,12.71,12.78,350059,0
2009-12-17,12.69,13.17,12.69,12.98,547091,0
2009-12-18,13.09,13.39,12.95,13.37,1348719,0
2009-12-21,13.37,13.96,13.16,13.75,631734,0
2009-12-22,14.14,14.21,13.84,13.95,857209,0
2009-12-23,14.01,14.17,13.79,14.09,560720,0
2009-12-24,14.13,14.28,14.03,14.28,157278,0
2009-12-28,14.29,14.39,14.04,14.33,355012,0
2009-12-29,14.37,14.5,14.2,14.4,311598,0
2009-12-30,14.29,14.35,14.15,14.26,299508,0
2009-12-31,14.29,14.65,14.25,14.28,284519,0
2010-01-04,14.47,15.22,14.44,15.03,236810,0
2010-01-05,15.07,15.12,14.8,15,1131673,0
2010-01-06,15.02,15.02,14.65,14.67,194096,0
2010-01-07,14.75,15.08,14.72,14.8,475062,0
2010-01-08,14.83,14.96,13.97,14.06,544780,0
2010-01-11,14.11,14.52,13.99,14.5,273899,0
2010-01-12,14.37,14.49,14.2,14.35,220690,0
2010-01-13,14.38,14.5,14.2,14.46,129898,0
2010-01-14,14.45,14.98,14.43,14.84,217799,0
2010-01-15,14.91,14.92,14.19,14.51,263786,0
2010-01-19,14.55,14.68,14.02,14.65,297859,0
2010-01-20,14.53,14.77,13.54,14.05,430239,0
2010-01-21,14.12,14.53,14.12,14.4,597484,0
2010-01-22,14.41,14.65,13.58,13.8,485942,0
2010-01-25,13.88,14.09,13.61,13.91,246892,0
2010-01-26,13.8,13.98,13.61,13.86,192450,0
2010-01-27,13.76,14.26,13.75,14.25,265488,0
2010-01-28,14.25,14.29,13.5,13.66,253738,0
2010-01-29,13.76,13.81,13.5,13.63,238163,0
2010-02-01,13.65,14.17,13.55,14.04,256996,0
2010-02-02,14,14.15,13.91,14.01,288859,0
2010-02-03,14.02,14.09,13.7,14,149897,0
2010-02-04,13.88,13.9,13.17,13.28,308369,0
2010-02-05,13.31,13.52,12.9,13.06,166798,0
2010-02-08,13.06,13.36,13.06,13.17,217404,0
2010-02-09,13.37,13.58,12.97,13.48,245222,0
2010-02-10,13.42,14.85,13.42,14.76,852830,0
2010-02-11,14.76,15.29,14.68,15.07,484605,0
2010-02-12,15,15.22,14.89,15.14,262223,0
2010-02-16,15.11,15.3,15.05,15.28,199577,0
2010-02-17,15.3,15.47,14.76,15.04,218205,0
2010-02-18,15.06,15.12,14.85,14.87,152837,0
2010-02-19,14.85,15.02,14.6,14.86,104037,0
2010-02-22,14.9,15.09,14.78,15,140127,0
2010-02-23,15,15.3,14.73,14.98,183186,0
2010-02-24,15.05,15.28,14.77,15,100899,0
2010-02-25,14.86,14.99,14.73,14.92,126273,0
2010-02-26,14.89,15,14.62,14.7,151578,0
2010-03-01,14.76,15.31,14.73,15.16,277992,0
2010-03-02,15.16,15.33,15.03,15.28,167800,0
2010-03-03,15.37,15.37,15.06,15.22,128436,0
2010-03-04,15.23,15.3,15.03,15.14,57807,0
2010-03-05,15.22,15.42,14.9,15.34,294743,0
2010-03-08,15.45,15.81,15.31,15.62,449188,0
2010-03-09,15.59,16.02,15.59,15.89,414039,0
2010-03-10,15.82,16.34,15.75,16.34,289809,0
2010-03-11,16.22,16.5,16,16.47,220888,0
2010-03-12,16.41,16.42,15.56,15.65,313638,0
2010-03-15,15.71,15.96,15.6,15.76,308097,0
2010-03-16,15.77,15.81,14.93,15.04,356518,0
2010-03-17,15.04,15.38,15.04,15.19,117692,0
2010-03-18,15.19,15.19,15.02,15.05,97677,0
2010-03-19,15.16,15.32,14.97,15.06,256662,0
2010-03-22,14.94,15.24,14.75,15.22,155215,0
2010-03-23,15.27,15.69,15.14,15.4,210240,0
2010-03-24,15.36,15.7,15.34,15.39,104078,0
2010-03-25,15.51,15.85,14.88,14.92,179807,0
2010-03-26,15.05,15.31,14.75,14.81,94716,0
2010-03-29,14.89,15.26,14.89,15.09,261853,0
2010-03-30,15.16,15.35,15.13,15.3,105126,0
2010-03-31,15.2,15.36,15.04,15.09,182725,0
2010-04-01,15.12,15.29,14.88,15.01,145334,0
2010-04-05,15.04,15.72,14.96,15.65,212534,0
2010-04-06,15.5,15.65,15.29,15.54,280144,0
2010-04-07,15.47,15.56,15.22,15.56,155446,0
2010-04-08,15.6,15.66,15.16,15.22,251079,0
2010-04-09,15.22,15.32,15.08,15.14,181069,0
2010-04-12,15.12,15.44,15.02,15.25,153072,0
2010-04-13,15.2,15.2,14.9,15.01,221552,0
2010-04-14,15.07,15.07,14.75,14.96,268069,0
2010-04-15,14.88,15.27,14.75,15.17,351741,0
2010-04-16,15.16,15.4,14.76,15.15,357116,0
2010-04-19,15.11,15.26,14.76,15.1,278019,0
2010-04-20,15.14,15.81,15.07,15.78,182495,0
2010-04-21,15.8,15.8,15.25,15.47,108426,0
2010-04-22,15.3,15.45,15.06,15.44,100757,0
2010-04-23,15.48,15.6,14.63,14.88,269311,0
2010-04-26,14.9,14.98,14.66,14.74,217404,0
2010-04-27,14.7,15,14.25,14.41,212700,0
2010-04-28,14.46,14.46,13.58,13.98,504279,0
2010-04-29,14.08,14.27,13.96,14.22,390943,0
2010-04-30,14.29,14.41,13.75,13.81,281549,0
2010-05-03,13.82,14.63,13.8,14.41,322530,0
2010-05-04,14.25,14.43,13.88,13.92,389041,0
2010-05-05,13.91,14.23,13.7,14.03,579807,0
2010-05-06,13.91,14.99,12.25,13.21,513342,0
2010-05-07,14.49,15,13.66,13.99,1004427,0
2010-05-10,14.6,14.8,14,14.68,344634,0
2010-05-11,14.54,15.42,13.93,14.91,243311,0
2010-05-12,14.99,15.73,14.6,15.71,190083,0
2010-05-13,15.6,15.99,15.19,15.34,151589,0
2010-05-14,15.2,15.25,14.9,15.14,157797,0
2010-05-17,15.22,15.58,14.88,15.27,233943,0
2010-05-18,15.49,15.65,15.02,15.1,132341,0
2010-05-19,15.01,15.08,14.51,14.95,248273,0
2010-05-20,14.55,14.74,13.72,13.84,377648,0
2010-05-21,13.6,14.09,13.51,13.76,217089,0
2010-05-24,13.76,14.18,13.71,13.81,129305,0
2010-05-25,13.45,13.96,13.26,13.85,199867,0
2010-05-26,13.98,14.19,13.6,13.66,151936,0
2010-05-27,13.97,14.31,13.71,14.31,138023,0
2010-05-28,14.31,14.72,14.07,14.57,151237,0
2010-06-01,14.39,14.74,14.39,14.48,181410,0
2010-06-02,14.49,15.1,14.38,15.01,299988,0
2010-06-03,14.98,15.15,14.85,15.08,147407,0
2010-06-04,14.7,14.86,14.32,14.35,238435,0
2010-06-07,14.38,14.69,13.72,13.79,379723,0
2010-06-08,13.88,13.96,13.29,13.62,245257,0
2010-06-09,13.81,14.26,13.55,13.94,244488,0
2010-06-10,14.17,14.45,14.08,14.44,137041,0
2010-06-11,14.26,15,14.1,14.99,138813,0
2010-06-14,15.08,15.47,14.94,15.1,258540,0
2010-06-15,15.14,15.33,14.89,15.29,165504,0
2010-06-16,15.29,15.44,15.19,15.36,181176,0
2010-06-17,15.48,15.71,15.14,15.4,186735,0
2010-06-18,15.52,15.61,15.22,15.39,283490,0
2010-06-21,15.63,15.71,15.25,15.29,229120,0
2010-06-22,15.3,15.53,15.23,15.43,387365,0
2010-06-23,15.41,15.53,15.36,15.37,305074,0
2010-06-24,15.25,15.37,15.13,15.2,121475,0
2010-06-25,15.25,15.64,14.9,15.48,644651,0
2010-06-28,15.5,15.99,15.28,15.86,256109,0
2010-06-29,15.55,15.56,15.08,15.44,264597,0
2010-06-30,15.47,15.67,14.97,15.05,189276,0
2010-07-01,14.99,15.17,14.59,15.12,238974,0
2010-07-02,15.24,15.51,15,15.28,270430,0
2010-07-06,15.58,15.74,15.02,15.12,230138,0
2010-07-07,15.22,15.33,14.99,15.22,159398,0
2010-07-08,15.4,15.55,14.92,15.28,135450,0
2010-07-09,15.23,15.45,15.08,15.31,88231,0
2010-07-12,15.22,15.22,14.65,14.7,101902,0
2010-07-13,14.96,15.38,14.89,15.34,159787,0
2010-07-14,15.26,15.4,15.11,15.2,108498,0
2010-07-15,15.17,15.57,15.12,15.39,217295,0
2010-07-16,15.24,15.48,14.55,14.57,183110,0
2010-07-19,14.65,14.84,14.57,14.82,112675,0
2010-07-20,14.62,14.83,14.38,14.68,173329,0
2010-07-21,14.7,14.75,14.31,14.4,132111,0
2010-07-22,14.63,15.08,14.63,14.99,136913,0
2010-07-23,14.97,15.06,14.71,14.72,265042,0
2010-07-26,14.83,15.14,14.73,15.04,172458,0
2010-07-27,15.19,15.36,15.08,15.17,117606,0
2010-07-28,15.11,15.15,14.59,14.67,138020,0
2010-07-29,14.74,15.08,14.59,14.9,235580,0
2010-07-30,14.67,15.07,14.66,14.79,156690,0
2010-08-02,14.96,15.3,14.79,15.27,199563,0
2010-08-03,15.17,15.5,15.05,15.07,197956,0
2010-08-04,15.13,15.4,14.96,15.07,141177,0
2010-08-05,15.04,15.2,14.79,14.95,112503,0
2010-08-06,14.77,15.08,14.56,15.01,94766,0
2010-08-09,15.07,15.37,15.05,15.33,108195,0
2010-08-10,15.13,15.45,15,15.06,157616,0
2010-08-11,14.74,15.14,14.68,14.91,288709,0
2010-08-12,14.65,14.99,14.5,14.54,188373,0
2010-08-13,14.54,14.94,14.44,14.89,216318,0
2010-08-16,14.78,15.04,14.74,14.96,104958,0
2010-08-17,15.14,15.45,15.09,15.33,174115,0
2010-08-18,15.3,15.3,14.85,15.06,280571,0
2010-08-19,14.96,15.13,14.63,14.65,146427,0
2010-08-20,14.57,14.84,14.5,14.84,152442,0
2010-08-23,14.93,15,14.48,14.53,93293,0
2010-08-24,14.32,14.46,13.96,14.09,129005,0
2010-08-25,14.02,14.52,14.01,14.35,133002,0
2010-08-26,14.36,14.59,14.09,14.1,87562,0
2010-08-27,14.07,14.3,13.38,13.69,855742,0
2010-08-30,13.67,13.7,13.26,13.29,278531,0
2010-08-31,13.24,13.66,13.15,13.22,382142,0
2010-09-01,13.44,13.58,13.24,13.54,195245,0
2010-09-02,13.59,14.02,13.54,13.98,131860,0
2010-09-03,14.09,14.24,13.53,14.19,174860,0
2010-09-07,14.18,14.44,14,14.05,159000,0
2010-09-08,14.12,14.24,13.7,13.75,128222,0
2010-09-09,13.96,14.09,13.57,13.76,102099,0
2010-09-10,13.73,13.98,13.59,13.79,114858,0
2010-09-13,13.96,14.18,13.87,14.1,151214,0
2010-09-14,14.1,14.24,13.97,14.01,101092,0
2010-09-15,14,14.1,13.77,14.02,116041,0
2010-09-16,14.03,14.11,13.76,13.94,132999,0
2010-09-17,14.08,14.35,13.65,14.26,267785,0
2010-09-20,14.33,14.81,14.01,14.78,250119,0
2010-09-21,14.77,14.88,14.53,14.55,118097,0
2010-09-22,14.45,14.7,14.13,14.29,97779,0
2010-09-23,14.18,14.43,13.81,13.89,171505,0
2010-09-24,14.1,14.12,13.81,13.96,228889,0
2010-09-27,14,14.12,13.74,13.78,98420,0
2010-09-28,13.84,14.06,13.54,14.01,175228,0
2010-09-29,13.93,14.32,13.92,14.27,171446,0
2010-09-30,14.43,14.54,13.9,14.14,174867,0
2010-10-01,14.29,14.87,14.17,14.77,158488,0
2010-10-04,14.78,14.9,14.44,14.45,250371,0
2010-10-05,14.61,15.17,14.44,15.07,334857,0
2010-10-06,15.08,15.44,14.86,15.32,170226,0
2010-10-07,15.44,15.55,15.29,15.48,172307,0
2010-10-08,15.5,15.93,15.33,15.83,190481,0
2010-10-11,15.78,16.22,15.6,16.06,165015,0
2010-10-12,15.99,16.22,15.83,16.17,277209,0
2010-10-13,16.18,16.47,16.07,16.31,217219,0
2010-10-14,16.25,16.53,15.98,15.99,230288,0
2010-10-15,16.19,16.25,15.86,15.89,176940,0
2010-10-18,15.96,16.28,15.82,15.9,177267,0
2010-10-19,15.68,16.14,15.59,15.71,146635,0
2010-10-20,15.82,16.24,15.82,16.17,127156,0
2010-10-21,16.28,16.47,15.94,15.99,264554,0
2010-10-22,16.08,16.1,15.69,15.92,575586,0
2010-10-25,16.04,16.07,15.86,15.9,144879,0
2010-10-26,15.88,16.06,15.85,16,344174,0
2010-10-27,15.88,16.13,15.71,15.99,312450,0
2010-10-28,16.12,16.12,15.73,15.85,147210,0
2010-10-29,15.8,16.07,15.51,15.95,96064,0
2010-11-01,15.96,16.05,15.59,15.68,123490,0
2010-11-02,15.86,16,15.79,16,103584,0
2010-11-03,15.97,16.15,15.87,16,105590,0
2010-11-04,16.18,16.44,15.94,16.05,472493,0
2010-11-05,15.59,15.59,14.33,14.44,1798086,0
2010-11-08,14.41,14.58,14.15,14.3,305361,0
2010-11-09,14.19,14.35,13.92,13.96,348627,0
2010-11-10,14.28,14.75,14.02,14.66,546192,0
2010-11-11,14.5,14.6,14.03,14.06,177428,0
2010-11-12,14.01,14.26,13.62,13.72,253850,0
2010-11-15,13.83,13.83,13.57,13.6,289476,0
2010-11-16,13.51,13.56,12.69,12.82,511119,0
2010-11-17,12.85,13,12.69,12.77,271537,0
2010-11-18,12.9,13.04,12.73,12.8,186044,0
2010-11-19,12.8,12.85,12.58,12.78,278203,0
2010-11-22,12.69,13,12.63,12.79,238915,0
2010-11-23,12.69,12.95,12.6,12.75,524672,0
2010-11-24,12.86,13.05,12.82,13.04,281656,0
2010-11-26,13.03,13.65,13.03,13.6,201023,0
2010-11-29,13.53,13.77,13.43,13.55,231180,0
2010-11-30,13.37,13.6,13.24,13.57,282407,0
2010-12-01,13.83,14.39,13.67,13.94,466520,0
2010-12-02,13.92,13.92,13.6,13.73,222353,0
2010-12-03,13.92,14.35,13.73,14.31,292170,0
2010-12-06,14.31,14.46,13.99,14.1,152855,0
2010-12-07,14.28,14.52,14.08,14.42,214643,0
2010-12-08,13.92,14.5,13.74,14.44,1374075,0
2010-12-09,14.46,14.57,14,14.48,358310,0
2010-12-10,14.55,14.89,14.4,14.75,207215,0
2010-12-13,14.8,14.9,14.11,14.15,252935,0
2010-12-14,14.13,14.84,13.95,14.59,314495,0
2010-12-15,14.51,15,14.45,14.96,306168,0
2010-12-16,14.97,15.28,14.83,15.26,299932,0
2010-12-17,15.16,15.36,14.85,15.06,305176,0
2010-12-20,14.87,15.51,14.81,15.25,263247,0
2010-12-21,15.35,15.64,15.07,15.46,189759,0
2010-12-22,15.47,15.6,15.13,15.52,173881,0
2010-12-23,15.5,15.6,15.5,15.54,101215,0
2010-12-27,15.57,15.6,15.29,15.55,112459,0
2010-12-28,15.57,15.6,15.43,15.5,171209,0
2010-12-29,15.57,15.6,15.5,15.51,53958,0
2010-12-30,15.5,15.56,15.28,15.5,133494,0
2010-12-31,15.52,15.53,15.49,15.5,146501,0
2011-01-03,15.52,16.09,15.33,16.07,483400,0
2011-01-04,16.13,16.18,15.5,15.76,285920,0
2011-01-05,15.72,16.22,15.63,16.07,210735,0
2011-01-06,16.05,16.22,15.77,16.12,181972,0
2011-01-07,16.15,16.18,15.69,15.88,178971,0
2011-01-10,15.77,15.9,15.39,15.82,182444,0
2011-01-11,15.83,16.18,15.7,16.13,354975,0
2011-01-12,16.19,16.83,15.98,16.47,733420,0
2011-01-13,16.48,17.34,16.2,17.25,566774,0
2011-01-14,17.29,17.47,17.15,17.37,271627,0
2011-01-18,17.2,17.5,17.1,17.5,168806,0
2011-01-19,17.45,17.48,16.95,17,317832,0
2011-01-20,16.92,17.2,16.55,16.99,318219,0
2011-01-21,17.27,17.27,16.93,16.99,238924,0
2011-01-24,16.99,17.41,16.96,17.08,155204,0
2011-01-25,16.95,17.03,16.52,16.86,177031,0
2011-01-26,16.93,17.19,16.8,17.06,439689,0
2011-01-27,17.04,17.12,16.85,17.02,141137,0
2011-01-28,16.98,17.07,16.48,16.61,201207,0
2011-01-31,16.71,17.14,16.65,17.03,239630,0
2011-02-01,17.2,17.49,16.85,17.37,264290,0
2011-02-02,17.38,17.64,17.17,17.36,216099,0
2011-02-03,17.37,17.4,17.09,17.32,218344,0
2011-02-04,17.27,17.43,17.01,17.23,130330,0
2011-02-07,17.23,17.61,17.05,17.48,190701,0
2011-02-08,17.41,17.75,17.25,17.71,133809,0
2011-02-09,17.59,17.59,17.25,17.57,211146,0
2011-02-10,17.46,17.71,17.43,17.61,127711,0
2011-02-11,17.57,18.03,17.36,18,164183,0
2011-02-14,18,18.1,17.83,17.85,208203,0
2011-02-15,17.74,17.85,17.57,17.64,227140,0
2011-02-16,16.58,18.24,16.36,18.01,703925,0
2011-02-18,18.33,18.48,17.9,18.08,376323,0
2011-02-22,18.08,18.16,17.75,18,483639,0
2011-02-23,17.59,18,17.59,17.72,362232,0
2011-02-24,17.83,18.08,17.64,18,294161,0
2011-02-25,17.91,18.25,17.78,18.13,201396,0
2011-02-28,18.04,18.29,17.56,17.77,313660,0
2011-03-01,17.74,17.74,17.27,17.49,360522,0
2011-03-02,17.52,17.93,17.37,17.65,121738,0
2011-03-03,17.86,18.2,17.76,18.11,159441,0
2011-03-04,17.94,18.1,17.72,18.09,185243,0
2011-03-07,18.01,18.12,17.48,17.76,155364,0
2011-03-08,17.72,18.12,17.64,18.01,249041,0
2011-03-09,17.93,18.21,17.85,18.13,168255,0
2011-03-10,17.86,17.89,17.56,17.66,381757,0
2011-03-11,17.63,17.87,17.39,17.77,174387,0
2011-03-14,17.45,17.8,17.3,17.71,195571,0
2011-03-15,17.57,17.75,17.16,17.59,196646,0
2011-03-16,17.51,17.67,17.2,17.41,231150,0
2011-03-17,17.75,18.01,17.68,17.83,292530,0
2011-03-18,17.99,18.35,17.82,18.28,629485,0
2011-03-21,18.79,18.96,18.62,18.92,384843,0
2011-03-22,19.04,19.11,18.8,19.01,200650,0
2011-03-23,19.04,19.3,18.81,19.2,143684,0
2011-03-24,19.27,19.59,19.2,19.5,279280,0
2011-03-25,19.62,20,19.54,19.87,320181,0
2011-03-28,19.95,20.1,19.87,19.98,486535,0
2011-03-29,20.03,20.6,19.91,20.51,394513,0
2011-03-30,20.56,21.34,20.44,21.09,414895,0
2011-03-31,21.01,21.22,20.55,20.62,338621,0
2011-04-01,20.86,21.09,20.57,20.73,341317,0
2011-04-04,20.75,21.02,20.72,20.75,188195,0
2011-04-05,20.75,20.96,20.36,20.51,357419,0
2011-04-06,20.56,20.75,20.52,20.69,250750,0
2011-04-07,20.73,20.9,20.39,20.52,355110,0
2011-04-08,20.68,20.73,20.38,20.45,281012,0
2011-04-11,20.57,20.88,20.5,20.58,514598,0
2011-04-12,20.48,20.87,20.48,20.77,223592,0
2011-04-13,20.86,21.1,20.69,20.74,166304,0
2011-04-14,20.76,20.78,20.52,20.68,162060,0
2011-04-15,20.46,21.01,20.46,20.92,196186,0
2011-04-18,20.58,21.5,20.48,21.15,647155,0
2011-04-19,21.17,21.38,20.73,20.99,167296,0
2011-04-20,21.23,21.4,20.88,21.01,247761,0
2011-04-21,21.24,21.37,20.95,21.31,201847,0
2011-04-25,21.01,21.71,21,21.52,209666,0
2011-04-26,21.62,21.92,21.32,21.52,155560,0
2011-04-27,21.5,21.52,20.99,21.46,105129,0
2011-04-28,21.45,21.59,21.21,21.27,147508,0
2011-04-29,21.25,21.7,21.22,21.49,168938,0
2011-05-02,21.47,21.93,21.47,21.52,279828,0
2011-05-03,21.51,21.87,20.97,21.09,285339,0
2011-05-04,21.05,21.09,20.59,20.65,312483,0
2011-05-05,20.6,20.6,19.92,20.18,282674,0
2011-05-06,20.44,20.67,20.28,20.56,163742,0
2011-05-09,20.48,20.7,20.28,20.58,210250,0
2011-05-10,20.71,21.2,20.51,20.65,353831,0
2011-05-11,20.55,20.8,20.12,20.71,234266,0
2011-05-12,20.62,21.06,20.25,20.9,174552,0
2011-05-13,20.74,21.03,20.67,20.99,187170,0
2011-05-16,20.83,21.27,20.64,20.65,296462,0
2011-05-17,20.51,20.61,20.2,20.49,145409,0
2011-05-18,20.63,21.3,20.43,21.09,440933,0
2011-05-19,20.56,21.57,20.56,21.47,2092951,0
2011-05-20,21.43,21.55,21.21,21.29,169562,0
2011-05-23,20.96,21.18,20.62,20.62,143840,0
2011-05-24,20.64,20.73,20.11,20.49,226484,0
2011-05-25,20.4,21,20.22,20.71,150449,0
2011-05-26,20.57,21.03,20.5,20.9,125898,0
2011-05-27,21.01,21.6,20.93,21.37,152832,0
2011-05-31,21.59,21.6,20.76,21.08,334621,0
2011-06-01,20.92,21.12,20.35,20.4,471267,0
2011-06-02,20.51,20.8,19.52,19.59,632629,0
2011-06-03,19.33,19.74,18.82,18.97,389181,0
2011-06-06,18.68,18.96,18.1,18.3,836318,0
2011-06-07,18.51,18.94,18.3,18.42,457163,0
2011-06-08,18.3,18.81,18.23,18.59,626199,0
2011-06-09,18.6,18.85,18.38,18.7,493977,0
2011-06-10,18.54,18.71,18.26,18.61,492586,0
2011-06-13,18.58,19.15,18.25,18.91,283785,0
2011-06-14,19.05,19.5,18.9,19.19,216205,0
2011-06-15,18.95,19.32,18.62,18.81,406720,0
2011-06-16,18.81,19.02,18.52,18.71,451791,0
2011-06-17,18.83,19.36,18.78,19.32,477311,0
2011-06-20,19.18,19.72,19.18,19.6,561986,0
2011-06-21,19.78,20.52,19.46,20.47,1148551,0
2011-06-22,20.34,20.75,20.18,20.49,510558,0
2011-06-23,19.48,19.99,18.86,19.77,1692650,0
2011-06-24,20.1,20.72,20,20.6,2711492,0
2011-06-27,20.47,21.15,20.21,21.09,708637,0
2011-06-28,21.09,21.58,20.96,21.56,1034798,0
2011-06-29,21.71,22.1,21.29,21.86,468486,0
2011-06-30,22,22.33,21.79,22.17,503760,0
2011-07-01,22.12,22.58,22.12,22.52,577637,0
2011-07-05,22.6,22.81,22.49,22.6,322639,0
2011-07-06,22.52,22.61,22.36,22.57,281110,0
2011-07-07,22.77,23.33,22.63,23.04,354261,0
2011-07-08,22.69,23.01,22.67,22.94,408761,0
2011-07-11,22.62,22.84,22.47,22.59,342880,0
2011-07-12,22.43,22.77,22.29,22.42,327765,0
2011-07-13,22.5,22.97,22.28,22.47,190573,0
2011-07-14,22.46,22.61,21.8,21.87,166593,0
2011-07-15,22.02,22.37,21.81,22.21,225170,0
2011-07-18,22.07,22.15,21.52,21.59,153795,0
2011-07-19,21.74,22.14,21.62,22.05,226445,0
2011-07-20,22.2,22.4,21.77,22.22,180929,0
2011-07-21,22.42,22.69,21.91,22.66,287458,0
2011-07-22,22.67,22.81,22.06,22.51,269231,0
2011-07-25,21.44,21.73,20.78,21.18,682794,0
2011-07-26,21.15,21.15,20.27,20.35,517503,0
2011-07-27,20.24,20.51,19.5,19.66,466268,0
2011-07-28,19.9,20.12,19.5,19.75,555271,0
2011-07-29,19.57,20.24,19.33,19.66,409900,0
2011-08-01,19.88,19.92,19.2,19.29,606106,0
2011-08-02,19.2,19.43,18.43,18.44,501948,0
2011-08-03,18.01,19.1,17.7,18.51,1053377,0
2011-08-04,18.28,18.71,17.43,17.46,551908,0
2011-08-05,17.75,17.75,16.14,16.9,783084,0
2011-08-08,16.34,16.69,15.19,15.21,830027,0
2011-08-09,15.52,16.5,15.05,16.46,600294,0
2011-08-10,16.2,16.38,15.57,15.65,539357,0
2011-08-11,15.66,16.55,15.23,16.33,569107,0
2011-08-12,16.57,17.25,16.42,17.19,526497,0
2011-08-15,17.44,18.02,16.9,17.96,455161,0
2011-08-16,17.66,17.95,17.36,17.68,361981,0
2011-08-17,17.75,18.13,17.55,17.86,386332,0
2011-08-18,17.22,17.39,16.4,16.58,436533,0
2011-08-19,16.2,17.02,16,16.57,487438,0
2011-08-22,17.05,17.05,16.42,16.56,243324,0
2011-08-23,16.61,17.22,16.43,17.21,468137,0
2011-08-24,17.17,17.39,16.8,17.01,490765,0
2011-08-25,17.17,17.41,16.36,16.41,347553,0
2011-08-26,16.25,16.63,15.89,16.57,333749,0
2011-08-29,16.78,17.14,16.66,17.12,642099,0
2011-08-30,16.98,17.44,16.75,17.34,927646,0
2011-08-31,17.47,17.69,17.16,17.48,596661,0
2011-09-01,17.79,18.13,17.4,17.48,803519,0
2011-09-02,17.05,17.35,16.81,16.95,452267,0
2011-09-06,16.41,17.12,16.41,16.96,398176,0
2011-09-07,17.2,17.51,17.14,17.47,435141,0
2011-09-08,17.33,17.78,17.25,17.35,351981,0
2011-09-09,17.17,17.44,16.9,17.3,1726936,0
2011-09-12,17.01,17.22,16.51,16.81,503472,0
2011-09-13,16.83,17.01,16.51,17.01,314512,0
2011-09-14,17.13,17.16,16.59,16.82,534476,0
2011-09-15,16.97,17.2,16.52,17,344117,0
2011-09-16,17.11,17.47,17.01,17.45,593632,0
2011-09-19,17.34,17.34,16.35,16.38,522396,0
2011-09-20,16.05,16.85,16.05,16.11,492413,0
2011-09-21,16,16.4,15.8,15.82,318827,0
2011-09-22,15.03,15.43,14.71,14.85,477682,0
2011-09-23,15.23,15.34,14.69,15.22,550947,0
2011-09-26,15.42,15.7,14.93,15.56,282549,0
2011-09-27,16,16.45,15.69,16.12,766337,0
2011-09-28,16.14,16.45,15.85,15.92,464077,0
2011-09-29,16.58,16.58,15.49,15.75,251614,0
2011-09-30,15.72,16,15.24,15.26,357862,0
2011-10-03,15.05,15.18,14.27,14.29,488592,0
2011-10-04,14.18,14.98,14,14.94,437920,0
2011-10-05,15.09,16.16,14.87,16,422046,0
2011-10-06,16.15,16.19,15.73,15.86,486702,0
2011-10-07,15.82,16.04,15.28,15.39,392012,0
2011-10-10,15.72,15.79,15.25,15.64,391919,0
2011-10-11,15.49,15.7,15.4,15.49,182275,0
2011-10-12,15.74,15.78,15.4,15.45,328632,0
2011-10-13,15.3,15.48,14.67,15.04,409857,0
2011-10-14,15.24,15.38,14.99,15.37,240120,0
2011-10-17,15.36,15.37,14.9,14.95,226926,0
2011-10-18,14.99,15.67,14.82,15.54,324397,0
2011-10-19,15.57,16.07,15.38,15.66,321467,0
2011-10-20,15.66,15.8,15.32,15.57,384126,0
2011-10-21,15.88,16.03,15.68,16.01,356941,0
2011-10-24,16.02,16.54,15.97,16.4,330732,0
2011-10-25,16.31,16.5,15.26,15.3,251240,0
2011-10-26,15.58,15.77,15.09,15.22,417788,0
2011-10-27,15.83,16.24,15.32,16.21,732163,0
2011-10-28,16.15,16.82,16.15,16.48,318662,0
2011-10-31,16.17,16.55,16.17,16.32,309022,0
2011-11-01,16,16.19,14.7,15.14,732140,0
2011-11-02,15.33,15.57,14.94,15.41,648220,0
2011-11-03,15.63,15.85,14.14,14.85,1358238,0
2011-11-04,14.99,17.19,14.99,17,1194774,0
2011-11-07,16.9,17.14,16.47,16.91,669858,0
2011-11-08,16.88,17.65,16.49,17.57,557690,0
2011-11-09,17.34,17.44,16.95,17,474118,0
2011-11-10,17.15,17.34,16.98,17.3,279748,0
2011-11-11,17.56,18.56,17.45,18.54,464777,0
2011-11-14,18.4,18.47,17.96,18.18,344872,0
2011-11-15,18.05,18.88,17.87,18.7,421684,0
2011-11-16,18.36,18.51,17.75,17.8,582494,0
2011-11-17,17.74,18.02,17.63,17.71,247772,0
2011-11-18,17.71,18.13,17.15,17.4,364253,0
2011-11-21,17.22,17.55,17.03,17.36,418245,0
2011-11-22,17.18,17.83,17.18,17.53,203625,0
2011-11-23,17.33,17.56,17.24,17.27,361861,0
2011-11-25,17.44,17.52,17.25,17.36,177317,0
2011-11-28,17.89,18.21,17.59,18,296598,0
2011-11-29,17.76,18.1,17.72,18,319721,0
2011-11-30,18.61,19.06,18.36,18.58,589452,0
2011-12-01,18.47,18.47,17.86,18.2,467816,0
2011-12-02,18.14,18.83,18.08,18.64,638966,0
2011-12-05,18.89,19.1,18.53,18.75,320078,0
2011-12-06,18.73,19.14,18.65,18.94,259633,0
2011-12-07,18.65,18.84,18.15,18.61,280796,0
2011-12-08,18.46,18.56,17.75,17.79,318211,0
2011-12-09,17.86,18.61,17.64,18.51,297428,0
2011-12-12,18.41,18.6,18.24,18.36,283341,0
2011-12-13,18.54,18.74,18.19,18.44,536265,0
2011-12-14,18.29,18.53,17.81,17.86,485944,0
2011-12-15,18.14,18.14,17.56,17.66,381962,0
2011-12-16,17.82,17.99,17.37,17.52,778274,0
2011-12-19,17.55,17.91,17.42,17.61,476992,0
2011-12-20,18,18.23,17.68,18.22,445498,0
2011-12-21,18.17,18.58,17.93,18.45,167800,0
2011-12-22,18.58,18.87,18.45,18.71,237061,0
2011-12-23,18.75,18.88,18.48,18.6,187710,0
2011-12-27,18.5,18.69,18.48,18.6,169484,0
2011-12-28,18.64,18.69,18.42,18.58,226925,0
2011-12-29,18.35,19.33,18.31,18.98,211939,0
2011-12-30,18.91,19,18.26,18.83,140091,0
2012-01-03,19.07,19.5,19.01,19.06,341512,0
2012-01-04,18.98,19.19,18.92,19.09,316779,0
2012-01-05,18.97,19.17,18.73,19.12,382040,0
2012-01-06,18.9,19.09,18.53,18.74,696332,0
2012-01-09,18.86,18.86,18.24,18.26,235633,0
2012-01-10,18.41,18.45,17.35,18.16,873382,0
2012-01-11,17.81,19.06,17.81,18.99,578137,0
2012-01-12,19.05,19.08,18.75,19.04,138419,0
2012-01-13,18.78,19.32,18.78,19.11,265065,0
2012-01-17,19.65,19.65,18.98,19.17,499024,0
2012-01-18,19.17,19.54,19.04,19.37,173073,0
2012-01-19,19.4,19.84,19.4,19.81,165813,0
2012-01-20,19.91,20.16,19.7,19.9,482567,0
2012-01-23,19.75,19.93,19.3,19.34,284031,0
2012-01-24,19.01,19.61,19.01,19.49,302867,0
2012-01-25,19.45,19.8,19.39,19.68,292441,0
2012-01-26,19.8,20.02,19.6,19.87,344666,0
2012-01-27,19.74,19.92,19.63,19.83,209999,0
2012-01-30,19.64,19.73,19.29,19.55,172534,0
2012-01-31,19.71,19.71,19.31,19.46,212019,0
2012-02-01,19.55,19.67,19.31,19.4,795259,0
2012-02-02,19.41,19.87,19.41,19.74,254411,0
2012-02-03,20,20.01,19.64,19.88,476014,0
2012-02-06,19.95,19.95,19.51,19.7,377186,0
2012-02-07,19.93,19.93,19.39,19.58,1193677,0
2012-02-08,19.63,19.65,18.97,19.14,431060,0
2012-02-09,19.37,19.97,19.3,19.88,405949,0
2012-02-10,19.2,20.4,18.95,19.65,802381,0
2012-02-13,19.65,20.3,19.65,20.29,388808,0
2012-02-14,20.04,20.32,20.04,20.26,283594,0
2012-02-15,20.4,20.52,19.95,20.02,377159,0
2012-02-16,19.97,21,19.76,20.98,432045,0
2012-02-17,20.97,20.97,20.11,20.27,321997,0
2012-02-21,20.33,20.33,19.77,19.96,376748,0
2012-02-22,19.92,19.95,19.65,19.71,262648,0
2012-02-23,19.63,20.26,19.53,20.02,288038,0
2012-02-24,19.99,20.53,19.97,20.48,465446,0
2012-02-27,20.12,20.52,20.05,20.46,153665,0
2012-02-28,20.45,20.65,20.15,20.3,163930,0
2012-02-29,20.51,20.67,19.72,19.74,222779,0
2012-03-01,19.63,19.82,19.13,19.53,398347,0
2012-03-02,19.37,19.73,19.27,19.35,198060,0
2012-03-05,19.26,19.43,18.98,19.06,269132,0
2012-03-06,18.9,19.27,18.37,18.62,342491,0
2012-03-07,18.7,19.33,18.7,19.16,231968,0
2012-03-08,19.45,19.68,19.04,19.6,134175,0
2012-03-09,19.55,19.89,19.33,19.4,173943,0
2012-03-12,19.28,19.45,18.8,18.89,156282,0
2012-03-13,18.96,19.38,18.96,19.36,266314,0
2012-03-14,19.2,19.56,19.14,19.47,205784,0
2012-03-15,19.43,20.18,19.42,20.11,324767,0
2012-03-16,20.07,20.2,19.94,19.98,348772,0
2012-03-19,19.94,20,19.56,19.6,159329,0
2012-03-20,19.45,19.7,19.32,19.5,90092,0
2012-03-21,19.49,19.67,19.28,19.28,255799,0
2012-03-22,19.16,19.45,18.93,19.08,212208,0
2012-03-23,18.94,19.17,18.66,18.89,290626,0
2012-03-26,19.04,19.39,18.92,19.1,311058,0
2012-03-27,19.19,19.76,19.12,19.54,232243,0
2012-03-28,19.63,19.91,19.15,19.4,185000,0
2012-03-29,19.34,19.57,19.09,19.52,133438,0
2012-03-30,19.71,19.71,19.14,19.14,191867,0
2012-04-02,18.96,19.66,18.96,19.17,296731,0
2012-04-03,19.4,19.47,18.98,19.36,141609,0
2012-04-04,19.18,19.18,18.53,18.6,223374,0
2012-04-05,18.54,18.7,17.95,17.99,720884,0
2012-04-09,17.74,17.94,17.6,17.77,297319,0
2012-04-10,17.79,17.98,17.2,17.29,440168,0
2012-04-11,17.47,17.78,17.36,17.7,464919,0
2012-04-12,17.76,18.35,17.75,18.24,541602,0
2012-04-13,18.11,18.14,17.27,17.35,225416,0
2012-04-16,17.45,17.45,16.85,16.93,395883,0
2012-04-17,17.1,17.31,17,17.03,281697,0
2012-04-18,17.68,18.64,17.14,17.5,446386,0
2012-04-19,17.57,17.87,17.2,17.52,293036,0
2012-04-20,17.8,17.88,17.47,17.76,332790,0
2012-04-23,17.51,17.68,17.19,17.61,224025,0
2012-04-24,17.54,17.89,17.39,17.77,225145,0
2012-04-25,18.01,18.41,17.84,18.24,262670,0
2012-04-26,18.18,18.4,18.06,18.32,144988,0
2012-04-27,18.44,18.65,18.21,18.35,221904,0
2012-04-30,18.3,18.4,17.64,17.86,273952,0
2012-05-01,17.81,18.09,17.72,17.93,373714,0
2012-05-02,17.78,18.32,17.75,18.17,279558,0
2012-05-03,18.21,18.21,17.85,17.98,255528,0
2012-05-04,17.84,18.1,17.7,17.75,313302,0
2012-05-07,17.67,18.05,17.67,17.97,161673,0
2012-05-08,17.83,17.94,17.55,17.8,324486,0
2012-05-09,17.54,17.66,17.21,17.31,255306,0
2012-05-10,17.34,18.66,16.95,18.17,661117,0
2012-05-11,18.06,18.32,17.84,17.98,367842,0
2012-05-14,17.85,18.43,17.85,18.31,283250,0
2012-05-15,18.25,18.5,18.2,18.37,219402,0
2012-05-16,18.41,18.6,18.34,18.37,415163,0
2012-05-17,18.21,18.6,17.95,18.01,297335,0
2012-05-18,17.98,18.18,17.83,17.92,207640,0
2012-05-21,17.96,18.53,17.7,18.51,231910,0
2012-05-22,18.5,18.85,18.47,18.57,292881,0
2012-05-23,18.36,18.57,18.05,18.55,241470,0
2012-05-24,18.56,18.68,18.2,18.65,129923,0
2012-05-25,18.57,18.57,17.98,18,290616,0
2012-05-29,18.23,18.58,18.01,18.51,625321,0
2012-05-30,18.37,18.59,18.27,18.51,224542,0
2012-05-31,18.45,18.57,17.975,18.42,338656,0
2012-06-01,18.01,18.18,17.62,17.75,389600,0
2012-06-04,17.77,17.9,17.34,17.81,713090,0
2012-06-05,17.64,18.07,17.58,18.03,371210,0
2012-06-06,18.16,18.63,18.09,18.62,280263,0
2012-06-07,18.92,18.99,18.71,18.95,288289,0
2012-06-08,18.87,19.52,18.77,19.41,380065,0
2012-06-11,19.54,20.15,19.45,19.8,515015,0
2012-06-12,19.9,20.05,19.7,20.01,373807,0
2012-06-13,19.9,20.05,19.76,19.88,339987,0
2012-06-14,19.89,20.05,19.59,19.78,438484,0
2012-06-15,19.73,20.1,19.67,20.05,535663,0
2012-06-18,20.06,20.38,19.85,20.24,562965,0
2012-06-19,20.35,20.96,20.32,20.68,487773,0
2012-06-20,20.74,21,20.64,20.95,199736,0
2012-06-21,20.92,21,20.34,20.41,243248,0
2012-06-22,20.61,21.64,20.5,21.16,804829,0
2012-06-25,20.85,21.37,20.77,20.99,268423,0
2012-06-26,21,21.11,20.77,20.85,347793,0
2012-06-27,20.94,21.2,20.78,21.05,209676,0
2012-06-28,20.85,21.03,20.59,20.86,230347,0
2012-06-29,21.32,21.73,20.89,21.37,372408,0
2012-07-02,21.33,21.85,20.96,21.84,385755,0
2012-07-03,21.75,21.92,21.53,21.74,273691,0
2012-07-05,21.76,21.85,21.48,21.6,215770,0
2012-07-06,21.32,21.54,21.03,21.11,206982,0
2012-07-09,21,21.43,20.98,21.37,223841,0
2012-07-10,21.42,21.55,21.26,21.3,341480,0
2012-07-11,21.4,21.42,20.93,21.07,299459,0
2012-07-12,20.75,20.85,20,20.36,439332,0
2012-07-13,20.46,20.79,20.32,20.68,222255,0
2012-07-16,20.61,20.77,20.48,20.7,128200,0
2012-07-17,20.78,21,20.25,20.98,229356,0
2012-07-18,20.86,21.42,20.75,20.85,191582,0
2012-07-19,20.89,20.96,20.32,20.39,179669,0
2012-07-20,20.1,20.4,20.1,20.25,328074,0
2012-07-23,20.04,20.23,19.8,19.92,195113,0
2012-07-24,20.05,20.05,19.62,19.84,203327,0
2012-07-25,19.96,20.12,19.66,19.88,164316,0
2012-07-26,20.13,20.43,19.66,19.78,192883,0
2012-07-27,20.03,20.73,19.83,20.48,138212,0
2012-07-30,20.45,20.61,19.75,19.87,192222,0
2012-07-31,19.87,20.24,19.54,19.56,138374,0
2012-08-01,19.7,19.91,19.13,19.26,395480,0
2012-08-02,19.18,19.66,18.87,18.95,316225,0
2012-08-03,19.16,19.78,19.022,19.53,297589,0
2012-08-06,19.5,19.72,19.44,19.54,191922,0
2012-08-07,19.55,19.55,19.1,19.18,284557,0
2012-08-08,19.07,19.2,18.62,18.72,418446,0
2012-08-09,18.5,20.12,17.95,20.1,650342,0
2012-08-10,19.99,21.02,19.802,20.8,580661,0
2012-08-13,20.73,20.81,20,20.38,179347,0
2012-08-14,20.59,20.59,19.86,20,168397,0
2012-08-15,19.99,20.15,19.86,20.04,193233,0
2012-08-16,19.97,20.27,19.71,20.11,197919,0
2012-08-17,20.05,20.62,19.904,20.59,171755,0
2012-08-20,20.57,20.69,20.37,20.54,195763,0
2012-08-21,20.58,20.91,20.32,20.44,147503,0
2012-08-22,20.35,20.62,20.17,20.34,107309,0
2012-08-23,20.26,20.6,20.13,20.51,85974,0
2012-08-24,20.43,21.4,20.23,21.18,235470,0
2012-08-27,21.24,21.28,20.84,21.03,209439,0
2012-08-28,21,21.09,20.83,20.88,114788,0
2012-08-29,21.02,21.09,20.812,21.02,137665,0
2012-08-30,20.95,21.1,20.89,20.93,110327,0
2012-08-31,21.03,21.076,20.74,20.97,95117,0
2012-09-04,20.9,21.45,20.62,21.26,226834,0
2012-09-05,21.16,21.26,20.87,20.99,236604,0
2012-09-06,21.1,21.44,21,21.37,217073,0
2012-09-07,21.73,21.75,20.95,21.26,181939,0
2012-09-10,21.18,21.75,21.18,21.64,143008,0
2012-09-11,21.75,21.75,21.12,21.36,242723,0
2012-09-12,21.45,21.45,21,21.41,265572,0
2012-09-13,21.36,22.31,21.311,22.01,205569,0
2012-09-14,22.12,22.36,21.79,22.14,235448,0
2012-09-17,22.11,22.26,21.69,22.08,155900,0
2012-09-18,21.74,21.88,21.18,21.59,532531,0
2012-09-19,21.67,22.14,21.05,22.02,551554,0
2012-09-20,21.78,22.1,21.5,22.1,208728,0
2012-09-21,22.14,22.14,21.955,22.05,383371,0
2012-09-24,21.95,22.14,21.91,21.95,171631,0
2012-09-25,22.08,22.13,21.84,21.88,195803,0
2012-09-26,21.88,22.07,21.49,21.6,219843,0
2012-09-27,21.67,21.96,21.5,21.67,228806,0
2012-09-28,21.53,21.7,21.4,21.58,243992,0
2012-10-01,21.68,21.87,21.2,21.7,285632,0
2012-10-02,21.7,22.1,21.532,22.1,199589,0
2012-10-03,22.08,22.08,21.57,21.74,176074,0
2012-10-04,21.77,22.07,21.41,21.91,174332,0
2012-10-05,21.91,22.14,21.67,21.84,132971,0
2012-10-08,21.8,22.03,21.48,21.58,158156,0
2012-10-09,21.55,21.55,21.01,21.15,493770,0
2012-10-10,21.15,21.51,21.02,21.46,167460,0
2012-10-11,21.62,21.885,20.47,21.19,575631,0
2012-10-12,21.22,21.46,20.92,21.05,172951,0
2012-10-15,21.15,21.28,21,21.2,112311,0
2012-10-16,21.35,21.42,20.9,21.19,210244,0
2012-10-17,21.2,21.31,20.75,20.88,174221,0
2012-10-18,20.85,21.13,20.75,20.99,233707,0
2012-10-19,20.82,21.12,20.75,20.99,267535,0
2012-10-22,20.9,21.14,20.86,21.12,180633,0
2012-10-23,20.85,21.19,20.63,21.03,226307,0
2012-10-24,21.09,21.17,20.9,21.09,124263,0
2012-10-25,21.28,21.36,20.99,21.26,90510,0
2012-10-26,21.33,21.5,21.07,21.21,117307,0
2012-10-31,21.28,21.35,20.94,21.21,94621,0
2012-11-01,20.8,21.83,20.8,21.35,233193,0
2012-11-02,21.42,21.72,20.51,20.54,306905,0
2012-11-05,20.59,21.03,20.48,20.74,179818,0
2012-11-06,20.87,21.08,20.48,20.5,238959,0
2012-11-07,20.35,20.419,19.47,19.49,411657,0
2012-11-08,19.52,19.62,19.13,19.13,557609,0
2012-11-09,18.96,20.47,18.5,20.31,721392,0
2012-11-12,20.46,21.16,20.242,20.63,270112,0
2012-11-13,20.55,20.83,20.29,20.3,173695,0
2012-11-14,20.13,20.56,19.98,20.03,231488,0
2012-11-15,20,20.43,19.86,20.42,265856,0
2012-11-16,20.34,20.78,20.13,20.51,216200,0
2012-11-19,20.71,21.31,20.523,21.25,276451,0
2012-11-20,21.172,21.93,21.172,21.84,278136,0
2012-11-21,21.86,22.35,21.71,22.11,487680,0
2012-11-23,22.11,22.21,21.95,22.15,321142,0
2012-11-26,21.96,22.17,21.69,21.93,175393,0
2012-11-27,21.9,22.07,21.4,21.47,331837,0
2012-11-28,21.29,21.54,21.18,21.465,116933,0
2012-11-29,21.67,22.07,21.67,21.89,232371,0
2012-11-30,22.22,22.23,21.72,21.95,447732,0
2012-12-03,22.05,22.16,21.74,22.09,282988,0
2012-12-04,22.01,22.34,21.84,21.98,202254,0
2012-12-05,22,22.14,21.81,21.91,192559,0
2012-12-06,21.84,21.94,21.57,21.767,213915,0
2012-12-07,21.88,21.94,21.65,21.72,191722,0
2012-12-10,21.65,22.03,21.522,21.73,308190,0
2012-12-11,21.93,22.21,21.66,22.06,356714,0
2012-12-12,22.16,22.23,21.82,22.03,181606,0
2012-12-13,22.1,22.24,21.81,21.85,232693,0
2012-12-14,21.84,22.25,21.57,21.72,1084773,0
2012-12-17,21.93,21.93,21.46,21.62,413325,0
2012-12-18,21.55,21.72,21.42,21.66,395685,0
2012-12-19,21.65,21.65,21.07,21.21,276787,0
2012-12-20,21.2,21.4,20.98,21.23,403414,0
2012-12-21,21.09,21.37,20.32,21.24,402868,0
2012-12-24,21.44,21.44,20.94,21.24,43842,0
2012-12-26,21.29,21.29,20.8,20.87,142656,0
2012-12-27,20.88,21.02,20.59,20.91,179760,0
2012-12-28,20.79,21.21,20.57,21.02,144414,0
2012-12-31,21,21.29,20.76,21.22,165258,0
2013-01-02,21.69,21.69,21.25,21.49,487841,0
2013-01-03,21.49,21.77,21.31,21.72,231631,0
2013-01-04,21.47,22.05,21.1,21.81,1839884,0
2013-01-07,21.92,22.69,21.85,22.44,505755,0
2013-01-08,22.48,22.77,22.13,22.44,387209,0
2013-01-09,22.45,22.67,21.56,22.41,369271,0
2013-01-10,22.53,23.08,22.53,23.02,221459,0
2013-01-11,23.03,23.21,22.63,22.87,203196,0
2013-01-14,22.7,22.78,22.34,22.63,300853,0
2013-01-15,22.46,22.81,22.46,22.66,165047,0
2013-01-16,22.64,23.1,22.34,23.05,263931,0
2013-01-17,23.07,23.23,22.915,22.97,275635,0
2013-01-18,22.94,23.4,22.845,23.33,319645,0
2013-01-22,23.29,23.69,23.06,23.66,164155,0
2013-01-23,23.66,23.888,23.36,23.49,229172,0
2013-01-24,23.5,23.87,23.44,23.82,285505,0
2013-01-25,23.92,24.24,23.76,24.2,181064,0
2013-01-28,24.16,24.28,23.85,23.9,269659,0
2013-01-29,23.9,23.94,22.05,23.77,329477,0
2013-01-30,23.67,23.74,22.99,23.27,369744,0
2013-01-31,23.17,23.24,22.46,23.07,1053063,0
2013-02-01,23.07,23.48,22.98,23.27,533498,0
2013-02-04,23.16,23.2,22.79,22.9,266762,0
2013-02-05,22.96,23.17,22.87,22.95,304621,0
2013-02-06,22.83,23.02,22.74,22.98,272060,0
2013-02-07,22.95,23.04,22.62,22.73,257489,0
2013-02-08,22.81,22.96,22.45,22.88,188972,0
2013-02-11,22.82,23.02,22.74,22.85,163639,0
2013-02-12,22.885,22.9,22.6,22.605,440768,0
2013-02-13,22.67,22.88,22.44,22.52,2319143,0
2013-02-14,22.5,22.51,21.565,21.61,724282,0
2013-02-15,21.73,21.765,21.26,21.29,628972,0
2013-02-19,21.28,21.79,21.23,21.5,382632,0
2013-02-20,21.47,21.67,21.21,21.21,383487,0
2013-02-21,21.16,21.36,21.002,21.18,286950,0
2013-02-22,21.19,21.53,21.13,21.32,431472,0
2013-02-25,21.37,21.53,21,21.02,256755,0
2013-02-26,21.05,21.37,21.04,21.19,479591,0
2013-02-27,21.11,21.51,20.87,21.4,408667,0
2013-02-28,21.3,22.89,21.12,22.57,956937,0
2013-03-01,22.23,23.45,21.97,23.4,977019,0
2013-03-04,23.26,23.56,23.08,23.55,545784,0
2013-03-05,23.6,23.92,23.38,23.49,355397,0
2013-03-06,23.49,23.525,23.03,23.08,182646,0
2013-03-07,23.04,23.35,22.81,23.28,208597,0
2013-03-08,23.51,23.96,23.14,23.93,377024,0
2013-03-11,23.68,23.97,23.57,23.87,193592,0
2013-03-12,23.82,23.94,23.56,23.91,392049,0
2013-03-13,23.88,23.88,23.57,23.78,128300,0
2013-03-14,23.89,24.26,23.74,24.25,365751,0
2013-03-15,24.3,24.3,23.9,24.04,371399,0
2013-03-18,23.93,24.11,23.8,24.02,158249,0
2013-03-19,24.01,24.29,23.78,24.05,210946,0
2013-03-20,24.2,24.4,24.14,24.27,260090,0
2013-03-21,24.04,24.44,24.04,24.26,218652,0
2013-03-22,24.46,24.49,24.21,24.46,291024,0
2013-03-25,24.5,24.83,24.42,24.6,459229,0
2013-03-26,24.78,25.24,24.67,25.21,333619,0
2013-03-27,25.12,25.67,25,25.62,492224,0
2013-03-28,25.8,25.99,25.46,25.86,360239,0
2013-04-01,25.85,26.02,25.54,26,495022,0
2013-04-02,26.07,26.68,26.07,26.51,614465,0
2013-04-03,26.55,26.87,25.94,26.05,384395,0
2013-04-04,26.15,26.21,25.87,26.15,679934,0
2013-04-05,25.87,26.15,25.57,25.85,403556,0
2013-04-08,25.91,26.11,25.72,26.09,263721,0
2013-04-09,26.21,26.45,25.975,26.12,279581,0
2013-04-10,26.23,26.5,25.98,26.32,211470,0
2013-04-11,26.37,26.57,25.95,26.16,269237,0
2013-04-12,26.23,26.33,26,26.25,229929,0
2013-04-15,26.18,26.2,25.78,25.97,484888,0
2013-04-16,26.22,26.41,25.93,26.33,635536,0
2013-04-17,26.19,26.477,25.77,26.36,696458,0
2013-04-18,26.41,26.48,25.76,25.9,344065,0
2013-04-19,25.85,26.27,25.8,26.23,319643,0
2013-04-22,26.33,26.35,25.81,26.13,257344,0
2013-04-23,26.33,26.37,25.64,25.89,246098,0
2013-04-24,25.92,25.92,25.27,25.5,440714,0
2013-04-25,25.66,25.84,25.32,25.48,320616,0
2013-04-26,25.51,25.74,25.185,25.29,299080,0
2013-04-29,25.46,25.51,24.32,25.46,763161,0
2013-04-30,25.5,25.58,25.11,25.24,343354,0
2013-05-01,25.23,25.33,24.57,24.57,421080,0
2013-05-02,24.23,25.05,23.5,24.89,913218,0
2013-05-03,25.25,25.98,25.16,25.5,383216,0
2013-05-06,25.56,25.78,24.7,24.87,798156,0
2013-05-07,25.84,29,25.83,28.57,1662574,0
2013-05-08,27.26,28.98,27.01,28.35,992131,0
2013-05-09,28.09,28.45,27.98,28.09,773935,0
2013-05-10,28.21,29.48,27.87,29.19,454931,0
2013-05-13,29.01,29.54,28.99,29,571809,0
2013-05-14,28.95,29.6,28.89,29.46,544831,0
2013-05-15,29.37,29.84,29.37,29.46,290607,0
2013-05-16,29.47,29.53,29.065,29.24,710609,0
2013-05-17,29.28,29.76,29.16,29.66,280575,0
2013-05-20,29.56,30,29.56,29.74,208205,0
2013-05-21,29.72,30.07,29.645,29.74,438034,0
2013-05-22,29.7,29.99,28.54,28.69,323282,0
2013-05-23,28.41,29.36,28.39,29.25,443017,0
2013-05-24,29,29.74,28.863,29.64,503894,0
2013-05-28,29.99,30.85,29.805,30.55,866647,0
2013-05-29,30.31,31.02,30.14,30.9,662994,0
2013-05-30,31,31.07,30.47,30.52,322902,0
2013-05-31,30.32,30.81,29.82,29.86,537865,0
2013-06-03,29.86,30.425,29.48,30.04,585368,0
2013-06-04,30.12,30.56,29.95,30.28,421233,0
2013-06-05,30.16,30.72,29.81,30.09,338765,0
2013-06-06,30.05,30.5,29.56,30.28,517745,0
2013-06-07,30.34,30.92,29.93,30.7,431149,0
2013-06-10,30.7,30.9,30.24,30.44,437823,0
2013-06-11,30.16,30.82,29.97,30.7,255261,0
2013-06-12,30.86,30.99,30.31,30.43,318846,0
2013-06-13,30.24,31.14,30.16,30.92,414073,0
2013-06-14,30.78,30.9,30.34,30.43,358895,0
2013-06-17,30.65,31,30.53,30.78,123833,0
2013-06-18,30.88,31.24,30.46,31.13,230002,0
2013-06-19,31.06,31.23,30.14,30.16,398371,0
2013-06-20,30.03,30.365,28.73,28.79,522932,0
2013-06-21,28.94,30.92,28.8,30.84,661966,0
2013-06-24,30.65,31.45,30.31,31.2,383364,0
2013-06-25,31.58,31.58,30.79,30.99,335666,0
2013-06-26,31.34,31.64,30.752,30.92,252174,0
2013-06-27,31.01,31.7,30.95,31.69,277050,0
2013-06-28,31.7,32,31.19,31.41,422401,0
2013-07-01,31.1,32.09,31.07,31.45,284836,0
2013-07-02,31.34,31.84,31.061,31.5,194355,0
2013-07-03,31.35,31.52,31.09,31.17,199697,0
2013-07-05,31.79,32.45,31.37,32.39,170732,0
2013-07-08,32.5,32.61,31.838,31.98,189449,0
2013-07-09,32.01,32.25,30.87,31.49,351854,0
2013-07-10,31.4,31.65,31.319,31.45,247206,0
2013-07-11,31.7,32.7,31.55,32.66,327903,0
2013-07-12,32.59,33.44,32.4,33.08,273932,0
2013-07-15,33.03,33.57,32.76,33.54,231561,0
2013-07-16,33.47,33.47,32.63,32.84,232589,0
2013-07-17,32.91,33.47,32.81,32.98,339812,0
2013-07-18,31.74,32.69,31.285,32.35,580557,0
2013-07-19,32.36,32.52,31.95,32.39,718447,0
2013-07-22,32.35,32.69,32.21,32.28,281004,0
2013-07-23,32.35,32.35,31.58,32.06,208978,0
2013-07-24,32.1,32.1,31.75,31.76,163897,0
2013-07-25,31.81,32.92,31.37,32.91,212555,0
2013-07-26,32.64,32.9,32.45,32.58,187701,0
2013-07-29,32.56,32.65,31.67,31.75,179385,0
2013-07-30,31.9,31.9,31.44,31.51,189611,0
2013-07-31,31.52,32.24,31.34,31.89,209846,0
2013-08-01,32.19,32.19,31.64,31.97,259813,0
2013-08-02,31.77,31.935,31.509,31.65,177102,0
2013-08-05,31.46,31.925,31.12,31.16,328751,0
2013-08-06,30.9,31.18,30.36,30.64,374974,0
2013-08-07,30.63,31.02,30.18,30.68,739188,0
2013-08-08,34.24,34.4,30.711,33.78,835888,0
2013-08-09,33.74,34.26,33.46,34.08,224107,0
2013-08-12,33.98,34.39,33.91,33.96,201498,0
2013-08-13,33.82,34.03,33.51,33.55,210551,0
2013-08-14,33.46,33.82,33.42,33.44,109671,0
2013-08-15,33.16,33.56,32.78,33.35,272828,0
2013-08-16,33.4,33.55,32.8,32.84,491339,0
2013-08-19,32.73,33.15,32.55,32.72,274806,0
2013-08-20,32.7,33.68,32.6,33.66,542373,0
2013-08-21,33.66,34,33.345,33.59,271463,0
2013-08-22,33.6,34.24,33.374,34.03,189762,0
2013-08-23,33.95,34.35,33.58,34.1,277631,0
2013-08-26,34.3,34.79,33.8,34.64,243044,0
2013-08-27,34.28,34.62,32.82,32.87,373811,0
2013-08-28,32.78,33.51,32.531,33.1,317275,0
2013-08-29,33.13,33.69,33.12,33.3,197593,0
2013-08-30,33.24,33.89,33.05,33.34,290578,0
2013-09-03,33.83,33.83,32.86,33.49,337340,0
2013-09-04,33.44,33.95,33.04,33.38,406432,0
2013-09-05,33.33,33.86,33.33,33.53,163417,0
2013-09-06,33.73,34.08,32.77,34,241566,0
2013-09-09,34.17,35.39,34.06,35.35,322841,0
2013-09-10,35.54,35.899,35.233,35.84,240908,0
2013-09-11,35.78,36.23,35.47,35.94,327892,0
2013-09-12,35.77,36.06,35.77,36,235766,0
2013-09-13,36.15,36.45,35.52,36.41,442811,0
2013-09-16,36.78,37.03,36.18,36.23,214655,0
2013-09-17,36.23,37.03,35.86,36.91,177999,0
2013-09-18,36.87,37.07,36.32,37.04,169243,0
2013-09-19,37.03,37.96,37,37.75,344286,0
2013-09-20,36.43,36.74,35.47,35.69,1583894,0
2013-09-23,35.7,36.22,35.288,36.04,322346,0
2013-09-24,36.19,36.41,35.66,35.75,256800,0
2013-09-25,35.7,36.01,35.19,35.21,324000,0
2013-09-26,35.4,36.6,35.29,36.6,433338,0
2013-09-27,36.19,36.66,35.06,35.84,1151500,0
2013-09-30,35.36,36.51,35.36,36.24,302600,0
2013-10-01,36.2,37.2,36.08,37.18,346500,0
2013-10-02,37.01,37.99,36.66,37.56,441300,0
2013-10-03,37.44,37.78,37.12,37.49,346800,0
2013-10-04,37.4,38.27,37.01,37.64,375465,0
2013-10-07,37.38,37.8,37.16,37.17,450800,0
2013-10-08,37.18,37.53,35.82,35.88,307500,0
2013-10-09,36,36,34.74,34.74,615200,0
2013-10-10,35.33,35.81,34.39,35.16,682600,0
2013-10-11,34.97,35.4,34.97,35.11,449000,0
2013-10-14,34.97,36.21,34.6,35.94,285000,0
2013-10-15,36.22,36.41,35.31,35.35,281200,0
2013-10-16,35.77,37.85,35.21,37.69,1099800,0
2013-10-17,37.57,37.64,36.31,37.25,534631,0
2013-10-18,37.57,38.1,37.32,38.1,301900,0
2013-10-21,38.1,38.73,37.94,38.07,259400,0
2013-10-22,38.13,38.64,37.72,37.82,204900,0
2013-10-23,37.81,38.23,37.6,38.12,293500,0
2013-10-24,38.12,38.25,37.55,37.95,323500,0
2013-10-25,38.33,38.33,37.57,37.97,214005,0
2013-10-28,37.96,38.57,37.87,38.54,206400,0
2013-10-29,38.57,39.1,38.17,39.06,248200,0
2013-10-30,39.03,39.24,38.6,38.84,307700,0
2013-10-31,38.77,39.33,38.52,39.07,490100,0
2013-11-01,38.9,39.57,38.78,39.31,698000,0
2013-11-04,38.62,39.53,38.62,39.51,558000,0
2013-11-05,39.42,40.5,39.01,39.86,444200,0
2013-11-06,39.89,39.99,37.69,37.71,452574,0
2013-11-07,37.86,38.57,37.03,37.05,866900,0
2013-11-08,36.3,37.15,35.01,36.43,1355167,0
2013-11-11,36.4,36.57,36.03,36.04,349700,0
2013-11-12,35.81,36.44,35.45,36.08,740900,0
2013-11-13,35.73,37,35.73,36.99,464100,0
2013-11-14,37.14,37.66,36.93,37.17,352900,0
2013-11-15,37.12,37.12,34.75,35.72,908880,0
2013-11-18,35.75,36.11,34.65,35.02,707600,0
2013-11-19,34.93,35.3,34.52,34.7,258500,0
2013-11-20,34.75,34.9,34.02,34.81,686600,0
2013-11-21,34.93,35.74,34.89,35.31,455632,0
2013-11-22,36.16,36.98,35.56,35.59,1029700,0
2013-11-25,35.92,36,35.51,35.78,643245,0
2013-11-26,35.89,36.12,35.52,36.05,488100,0
2013-11-27,36.18,36.68,36.035,36.66,213425,0
2013-11-29,36.93,37.22,36.5,37.02,184063,0
2013-12-02,37.11,37.43,35.92,36.31,629399,0
2013-12-03,36.17,36.54,35.81,36.43,362600,0
2013-12-04,36.22,36.51,35.51,36.2,227100,0
2013-12-05,36.18,36.51,35.83,36.36,486800,0
2013-12-06,36.81,37.01,36.54,36.75,590142,0
2013-12-09,36.9,37.07,36.44,36.7,435000,0
2013-12-10,36.8,37.23,36.39,36.58,502700,0
2013-12-11,36.72,36.87,36.1,36.21,335850,0
2013-12-12,36.24,36.6,36.11,36.26,210300,0
2013-12-13,36.46,36.61,35.91,36.48,282700,0
2013-12-16,36.76,37.05,36.65,36.86,271400,0
2013-12-17,36.93,37.05,36.35,36.67,432100,0
2013-12-18,36.7,37.86,36.66,37.44,549400,0
2013-12-19,37.67,37.96,35.84,36.42,1126422,0
2013-12-20,36.6,37.05,36.06,36.72,656300,0
2013-12-23,36.88,37.99,36.76,37.84,368200,0
2013-12-24,38,38.2,37.7,37.91,120932,0
2013-12-26,37.99,38.33,37.17,37.52,430500,0
2013-12-27,37.66,37.975,37.15,37.35,263520,0
2013-12-30,37.42,37.76,37.09,37.55,456000,0
2013-12-31,37.55,37.73,37.05,37.1,398300,0
2014-01-02,37,37.31,35.52,35.83,511474,0
2014-01-03,35.9,36.96,35.83,36.87,906314,0
2014-01-06,37.43,37.44,36.25,36.88,482529,0
2014-01-07,36.94,37.4,36.55,37.01,328000,0
2014-01-08,36.89,37.11,36.64,36.87,284800,0
2014-01-09,36.85,37.096,36.21,36.27,522833,0
2014-01-10,36.29,36.71,36.1,36.25,338270,0
2014-01-13,36.11,36.48,35.67,35.89,464000,0
2014-01-14,36.15,36.93,36.06,36.81,277702,0
2014-01-15,37.01,37.03,36.35,36.53,320900,0
2014-01-16,36.52,40.45,36.52,40.31,1273700,0
2014-01-17,40,40.92,39.79,40.21,1470900,0
2014-01-21,40.42,41.26,40.03,41.18,632039,0
2014-01-22,41.33,42.02,40.88,41.84,496803,0
2014-01-23,41.84,43.21,41.32,42.95,952600,0
2014-01-24,42.59,43.61,42.27,43.28,698300,0
2014-01-27,44.49,44.6,42.4,43.09,956000,0
2014-01-28,42.99,43.8,42.5,43.56,646200,0
2014-01-29,43.15,43.45,42.31,42.57,394714,0
2014-01-30,43.09,43.78,42.9,43.37,359300,0
2014-01-31,42.57,43.76,42.57,43,331300,0
2014-02-03,42.99,43.59,42.008,42.16,720344,0
2014-02-04,42.27,43.31,41.86,42.38,764091,0
2014-02-05,42.06,43.21,41.74,42.98,319066,0
2014-02-06,43,44.02,42.58,43.01,1103626,0
2014-02-07,43.16,43.59,41.6,42.31,902003,0
2014-02-10,42.37,43.34,42.062,43.19,382424,0
2014-02-11,43.08,43.87,43.074,43.75,328160,0
2014-02-12,43.8,44.55,43.8,44.51,314964,0
2014-02-13,44.25,45.22,44.25,44.97,436192,0
2014-02-14,45.07,45.44,44.19,44.48,387531,0
2014-02-18,44.56,44.94,44.4,44.63,545998,0
2014-02-19,44.36,45.13,44.36,44.67,433662,0
2014-02-20,44.65,45.6,44.24,45.5,241734,0
2014-02-21,44.75,45.91,43.86,44.97,376518,0
2014-02-24,44.95,45.85,44.37,45.46,299062,0
2014-02-25,45.5,46.21,45.31,45.74,258888,0
2014-02-26,45.56,46.3,45.35,45.79,387862,0
2014-02-27,45.95,46,44.87,45.24,752252,0
2014-02-28,47.63,49.95,44.745,47.41,1557820,0
2014-03-03,46.74,47.44,45.06,47.32,653070,0
2014-03-04,47.88,49.77,47.02,49.77,859508,0
2014-03-05,49.56,50.3,49.075,50.02,496081,0
2014-03-06,50.24,50.43,48.5,48.81,961089,0
2014-03-07,49.21,49.588,48.3,48.5,683778,0
2014-03-10,48.42,48.78,48.01,48.45,582876,0
2014-03-11,48.64,49.19,47.8,48.16,362568,0
2014-03-12,47.65,48.68,47.5,48.52,724049,0
2014-03-13,48.57,49.03,47.521,48.13,459239,0
2014-03-14,48.11,48.8,47.92,48.35,542094,0
2014-03-17,48.66,49.504,48.35,48.57,395668,0
2014-03-18,48.64,50.34,48.195,50.11,1170136,0
2014-03-19,49.7,50.04,49.05,49.33,577406,0
2014-03-20,49.28,50.24,49.012,50.18,302001,0
2014-03-21,50.5,51.31,49.54,49.84,481974,0
2014-03-24,49.77,49.95,48.67,48.99,913852,0
2014-03-25,48.76,50.71,48.76,49.57,482258,0
2014-03-26,50.08,50.23,48.81,49.14,526200,0
2014-03-27,49.08,49.47,47.99,48.55,493346,0
2014-03-28,48.69,49.66,46.855,47.17,1032371,0
2014-03-31,47.22,47.59,46.35,47.42,1188455,0
2014-04-01,47.33,48.37,47.26,48.31,548143,0
2014-04-02,48.63,49.53,48.43,49.03,621807,0
2014-04-03,48.81,49.18,48.35,49.07,492551,0
2014-04-04,49.44,49.55,43.52,44.31,2053630,0
2014-04-07,43.26,44.05,41.79,41.8,916372,0
2014-04-08,41.52,42.21,40.76,41.35,708230,0
2014-04-09,41.6,43.08,41.364,42.71,821847,0
2014-04-10,42.6,42.82,41.81,42.26,967753,0
2014-04-11,41.83,42.37,41.16,41.76,750244,0
2014-04-14,41.61,42.67,41.58,42.45,645660,0
2014-04-15,42.6,42.865,40.27,42.04,788687,0
2014-04-16,42.49,42.65,41.82,42.6,497325,0
2014-04-17,42.6,43.75,42.13,43.52,323046,0
2014-04-21,43.58,44.01,42.78,43.06,276505,0
2014-04-22,43,43.4,42.68,42.84,378938,0
2014-04-23,42.93,43.24,41.59,41.91,429027,0
2014-04-24,42.29,43.6,41.12,41.38,388948,0
2014-04-25,41.12,41.41,39.93,40.17,539574,0
2014-04-28,40.4,40.75,37.891,38.25,1143291,0
2014-04-29,38.06,39,37.87,38.36,897061,0
2014-04-30,38.13,38.36,36.82,37.63,714160,0
2014-05-01,37.39,38.87,37.14,37.87,491422,0
2014-05-02,38.07,38.22,36.3,36.92,519983,0
2014-05-05,36.74,37.65,36.27,37.39,507618,0
2014-05-06,37.03,37.7,36.77,36.86,684749,0
2014-05-07,37.04,37.04,34.25,35.39,1526729,0
2014-05-08,34.35,35,31.69,31.69,2117572,0
2014-05-09,31.48,33.13,31.251,32.99,1052813,0
2014-05-12,33,34.91,32.62,34.56,918950,0
2014-05-13,34.5,35.45,34.041,34.48,767837,0
2014-05-14,34.45,35.01,33.72,33.78,401364,0
2014-05-15,33.52,33.54,32.79,33.24,302001,0
2014-05-16,33.92,35.511,33.17,33.76,429630,0
2014-05-19,33.56,34.69,33.066,33.94,487703,0
2014-05-20,34.05,34.55,33.1,33.48,479565,0
2014-05-21,33.28,34.48,33.212,34.09,443913,0
2014-05-22,33.94,35.01,33.55,34.89,513461,0
2014-05-23,34.96,35.6,34.32,35.1,516521,0
2014-05-27,34.784,36.86,34.784,36.84,682755,0
2014-05-28,36.91,37.41,36.34,36.45,430270,0
2014-05-29,37.45,37.73,36.94,37.06,507089,0
2014-05-30,37.44,37.98,36.06,36.63,415037,0
2014-06-02,35.65,35.7,34.265,35.11,788764,0
2014-06-03,35.09,35.58,34.44,35.1,579847,0
2014-06-04,35.6,35.96,35.12,35.25,2581524,0
2014-06-05,35.25,36.8,35.16,36.3,914298,0
2014-06-06,36.44,36.92,36.18,36.84,485463,0
2014-06-09,36.85,39.04,36.67,39,985016,0
2014-06-10,38.99,39.68,36.91,37.61,992200,0
2014-06-11,37.42,37.786,36.81,37.32,380643,0
2014-06-12,37.24,37.57,36.601,37.04,382918,0
2014-06-13,37.23,37.44,36.54,36.92,336824,0
2014-06-16,36.89,38.23,36.89,37.84,388336,0
2014-06-17,37.67,38.19,37.09,37.195,402862,0
2014-06-18,37.1,37.75,36.73,37.7,321626,0
2014-06-19,37.78,38.76,37.33,38.72,567161,0
2014-06-20,38.86,39.38,38.8,39.17,1064450,0
2014-06-23,39.23,39.78,37.7,37.97,762967,0
2014-06-24,38.24,39.17,37.71,37.73,588555,0
2014-06-25,37.46,38.17,37.32,38.16,471558,0
2014-06-26,38.37,38.952,37.7,38.8,507230,0
2014-06-27,38.85,39.63,38.36,39.53,728043,0
2014-06-30,39.3,40,39.3,39.67,707489,0
2014-07-01,39.65,41,39.635,40.79,541352,0
2014-07-02,40.9,41.02,40.44,40.73,385000,0
2014-07-03,40.8,41.16,40.65,41.11,205653,0
2014-07-07,41.06,41.15,40.48,41.03,721287,0
2014-07-08,40.89,40.89,38.56,38.89,1466945,0
2014-07-09,38.92,39.45,38.15,38.28,472403,0
2014-07-10,37.35,38.62,37,38.12,353359,0
2014-07-11,38.22,38.82,37.87,38.4,255050,0
2014-07-14,38.99,39.2,38.42,38.94,406359,0
2014-07-15,38.92,39.16,37.46,37.82,405221,0
2014-07-16,38.06,38.4,37.25,37.48,280075,0
2014-07-17,37.66,37.69,36.05,36.39,585581,0
2014-07-18,36.34,37.54,36.34,37.12,350013,0
2014-07-21,36.94,37.12,36.24,36.93,226853,0
2014-07-22,37.3,38.57,36.78,37.68,474454,0
2014-07-23,37.71,38.3,37.47,37.88,413695,0
2014-07-24,37.9,37.94,37.15,37.2,213427,0
2014-07-25,36.81,36.99,36.12,36.29,396463,0
2014-07-28,36.47,36.78,35.92,36.05,342983,0
2014-07-29,36.16,36.63,35.84,35.9,342488,0
2014-07-30,36.29,37.15,36.04,36.79,318279,0
2014-07-31,36,36.47,35.26,35.34,275544,0
2014-08-01,35.42,35.47,33.71,34.36,543498,0
2014-08-04,34.47,35.34,34.065,35.2,517336,0
2014-08-05,35.1,35.91,35.08,35.49,278018,0
2014-08-06,35.07,35.9,35.07,35.39,283262,0
2014-08-07,35.57,37.24,35.43,35.84,699818,0
2014-08-08,31,35.25,30.04,34.625,1607797,0
2014-08-11,34.95,35.47,34.465,35.31,493004,0
2014-08-12,35.22,35.32,33.835,33.96,498542,0
2014-08-13,34.08,34.79,34.045,34.64,506873,0
2014-08-14,34.57,34.9,34,34.66,336523,0
2014-08-15,34.9,35.48,34.2,34.58,334981,0
2014-08-18,35,36.29,34.6,36.21,385515,0
2014-08-19,36.07,36.46,35.8,36.02,348274,0
2014-08-20,35.88,35.88,34.63,34.85,329253,0
2014-08-21,35.14,35.14,33.991,34.7,310350,0
2014-08-22,34.7,35.2,34.36,35.06,323973,0
2014-08-25,35.32,35.497,35.02,35.18,246888,0
2014-08-26,35.072,36.49,35.072,36.43,423309,0
2014-08-27,36.46,36.8,36.06,36.46,269381,0
2014-08-28,36.27,36.43,35.85,36,267459,0
2014-08-29,36.27,36.27,35.86,36.11,194413,0
2014-09-02,36.22,36.52,36.01,36.38,269859,0
2014-09-03,36.5,37.44,36.1,36.23,323740,0
2014-09-04,36.3,36.7,35.98,36.18,221469,0
2014-09-05,35.97,36.06,35.21,35.87,265136,0
2014-09-08,35.57,36.18,35.36,35.93,250067,0
2014-09-09,35.93,36.18,35.06,35.3,230883,0
2014-09-10,35.24,35.61,34.85,35.57,181950,0
2014-09-11,35.37,35.78,35.08,35.7,223394,0
2014-09-12,35.58,35.9,34.58,34.87,367364,0
2014-09-15,34.78,35.08,32.63,32.94,614362,0
2014-09-16,32.37,33.37,31.48,33.09,569274,0
2014-09-17,32.99,36.12,32.99,35.94,1129088,0
2014-09-18,36.2,38.71,35.98,37.87,1043176,0
2014-09-19,38.09,38.13,37.02,37.09,763803,0
2014-09-22,37,37.09,36.2,36.62,463120,0
2014-09-23,36.36,37.31,36.1,37.04,504863,0
2014-09-24,37.17,38.84,36.82,38.53,633337,0
2014-09-25,38.32,39,37.04,37.19,426777,0
2014-09-26,37.2,38.15,37.02,37.47,388546,0
2014-09-29,36.92,37.86,36.78,37.6,391106,0
2014-09-30,37.53,37.78,36.76,36.85,651129,0
2014-10-01,36.59,37.06,36.26,36.81,652609,0
2014-10-02,36.92,38.29,36.49,38.04,385611,0
2014-10-03,38.68,39.49,38.18,38.99,473843,0
2014-10-06,39.19,39.36,38,38.5,505349,0
2014-10-07,38.01,38.7,37.44,37.52,451778,0
2014-10-08,37.38,39.33,37.09,39.3,490863,0
2014-10-09,39.51,39.9,37.98,38.24,627599,0
2014-10-10,38.11,38.65,37.14,37.82,840778,0
2014-10-13,37.82,38.305,36.5,37.27,788064,0
2014-10-14,37.6,38.5,36.56,36.75,710612,0
2014-10-15,36.15,37.321,35.58,37.08,1034212,0
2014-10-16,36.49,38.11,36.055,37.17,657817,0
2014-10-17,37.75,37.75,37.02,37.19,507185,0
2014-10-20,36.97,37.83,36.97,37.43,660539,0
2014-10-21,37.78,38.74,37.665,38.58,534904,0
2014-10-22,38.602,38.93,37.595,37.75,300136,0
2014-10-23,38.22,39.05,37.78,38.83,447902,0
2014-10-24,38.91,39.65,38.698,39.41,178550,0
2014-10-27,39.17,39.51,38.91,39.4,254575,0
2014-10-28,39.91,41.22,39.88,40.9,509988,0
2014-10-29,41.01,41.24,40.31,41.09,402692,0
2014-10-30,40.85,42.68,40.85,42.54,378256,0
2014-10-31,43.65,44,43.09,43.17,462416,0
2014-11-03,42.95,42.95,41.54,41.75,434311,0
2014-11-04,41.37,42.515,40.51,40.68,794868,0
2014-11-05,40.95,41.303,39.94,40.27,604288,0
2014-11-06,40.05,42.86,39.56,42.74,1361263,0
2014-11-07,42.61,43.15,41.69,43.05,522886,0
2014-11-10,43.23,44.79,42.68,44.75,482081,0
2014-11-11,44.75,45.88,44.42,45.83,531489,0
2014-11-12,45.44,46.54,45.28,46.4,671396,0
2014-11-13,46.4,47,45.62,45.81,340256,0
2014-11-14,45.74,46.03,45.03,45.17,259740,0
2014-11-17,45.02,45.81,44.72,44.75,366661,0
2014-11-18,44.83,45.85,44.46,44.93,248673,0
2014-11-19,44.75,45.01,44.02,44.23,287902,0
2014-11-20,44.02,45.77,43.73,45.46,393614,0
2014-11-21,46.26,46.7,45.2,45.26,477012,0
2014-11-24,45.56,45.92,44.85,45.89,519037,0
2014-11-25,46,46,44.52,45.48,545978,0
2014-11-26,45.63,46.52,45.618,46.33,245393,0
2014-11-28,46.91,47.73,46.41,46.59,171542,0
2014-12-01,46.07,46.48,43.9,44,618573,0
2014-12-02,43.64,44.95,43.61,44.85,509587,0
2014-12-03,45.01,46.75,44.93,46.36,380079,0
2014-12-04,46.36,46.67,45.53,45.89,275492,0
2014-12-05,45.88,46.85,45.82,46.25,384640,0
2014-12-08,46.72,47.97,46.19,46.24,399384,0
2014-12-09,45.76,47.7,45.129,47.51,354631,0
2014-12-10,47.42,47.53,45.84,45.9,418826,0
2014-12-11,45.98,46.31,44.98,45.22,519156,0
2014-12-12,44.16,45.112,43.64,43.66,564648,0
2014-12-15,44.01,44.01,41.97,42.18,676409,0
2014-12-16,41.97,43.47,41.9,42.48,543219,0
2014-12-17,42.6,45,42.09,44.83,523916,0
2014-12-18,45.5,46.7,44.89,46.59,441656,0
2014-12-19,46.5,46.95,45.62,46.56,487053,0
2014-12-22,46.07,46.96,46.06,46.75,223452,0
2014-12-23,46.75,46.88,45.15,45.34,314353,0
2014-12-24,45.64,46.47,44.5,46.24,213375,0
2014-12-26,46.47,46.72,46.01,46.37,196400,0
2014-12-29,46.25,46.64,45.83,46.56,252939,0
2014-12-30,46.53,46.78,45.94,46.28,203788,0
2014-12-31,46.35,46.8,45.9,46.06,513275,0
2015-01-02,46.76,46.91,44.88,45.18,401087,0
2015-01-05,44.85,45.75,44.85,45.09,525128,0
2015-01-06,45.36,46.31,43.43,43.49,654650,0
2015-01-07,43.9,44.55,43.81,44.53,545648,0
2015-01-08,41.35,41.97,39.76,40.52,3504600,0
2015-01-09,40.38,41.711,40.37,41.29,608620,0
2015-01-12,41.3,41.8,40.42,40.65,619779,0
2015-01-13,41.07,41.39,39.775,40.05,682770,0
2015-01-14,38.78,39.33,38.42,38.5,1337001,0
2015-01-15,30.76,33.3,27.02,31.86,7363816,0
2015-01-16,31.74,33.64,31.74,33.09,1138223,0
2015-01-20,33.09,33.91,33,33.62,653166,0
2015-01-21,33.41,33.88,32.8,32.93,538557,0
2015-01-22,33.26,33.49,32.26,32.63,930849,0
2015-01-23,32.63,32.89,32.12,32.22,600823,0
2015-01-26,31.69,31.81,30.93,31.3,1404645,0
2015-01-27,30.98,31.41,30.6,31.31,988324,0
2015-01-28,31.33,31.84,30.15,30.18,1033117,0
2015-01-29,30.35,30.67,29.8,30.01,946191,0
2015-01-30,29.73,30.24,29.03,29.39,1081755,0
2015-02-02,30.46,30.95,29.175,29.76,983445,0
2015-02-03,29.9,30,29.6,29.84,543316,0
2015-02-04,29.61,29.97,29.5,29.68,553028,0
2015-02-05,29.69,30.5,29.69,30.36,876205,0
2015-02-06,30.34,31.01,30.12,30.87,499222,0
2015-02-09,30.8,31,30.5,30.58,828952,0
2015-02-10,30.81,30.94,30.1,30.63,475839,0
2015-02-11,30.63,31.66,30.44,31.43,771641,0
2015-02-12,31.35,32.11,31.02,32.07,808238,0
2015-02-13,31.99,32.36,31.65,32,600383,0
2015-02-17,31.86,32.42,31.31,32.36,548600,0
2015-02-18,31.46,31.815,30.53,31.45,1087911,0
2015-02-19,31.46,32.09,31.16,31.88,617479,0
2015-02-20,31.86,32.31,31.56,31.985,451769,0
2015-02-23,32.03,32.38,31.92,32.06,526485,0
2015-02-24,32,33.29,31.74,32.64,990193,0
2015-02-25,32.71,33.35,32.64,33.24,618482,0
2015-02-26,32.55,33.79,32.55,32.91,588966,0
2015-02-27,29.44,31.91,29.44,31.73,2745158,0
2015-03-02,31.59,32.51,31.3,32.51,1145200,0
2015-03-03,32.28,32.31,31.23,31.37,991000,0
2015-03-04,31.2,31.2,30.4,30.96,916800,0
2015-03-05,30.9,32.23,30.79,31.98,734700,0
2015-03-06,31.6,32.4,31.49,32.24,848900,0
2015-03-09,32.25,32.38,31.71,32.34,349500,0
2015-03-10,31.6,32.69,31.6,32.44,649400,0
2015-03-11,32.42,33.02,32.19,32.99,652900,0
2015-03-12,33.61,35.13,33.61,34.84,1148600,0
2015-03-13,34.72,35.17,34.4,35.08,951900,0
2015-03-16,35.2,36.3,35.19,35.62,1075300,0
2015-03-17,35.49,35.73,34.47,34.79,1052600,0
2015-03-18,34.79,34.79,33.84,34.37,924600,0
2015-03-19,34.3,34.66,33.96,34.38,267500,0
2015-03-20,34.61,35.04,33.66,33.95,536800,0
2015-03-23,33.91,34.08,33.33,33.66,304800,0
2015-03-24,33.65,34.15,33.65,34,357700,0
2015-03-25,34.1,34.1,32.72,32.8,446700,0
2015-03-26,32.61,32.66,31.94,32.44,373900,0
2015-03-27,32.47,33.47,32.39,33.35,326500,0
2015-03-30,33.49,34.42,33.42,34.28,430300,0
2015-03-31,33.84,34.16,32.845,33.35,1215058,0
2015-04-01,33.28,33.4,31.49,31.85,864000,0
2015-04-02,31.98,31.98,30.13,30.62,1159500,0
2015-04-06,30.31,31.37,30.28,30.42,745700,0
2015-04-07,30.48,30.95,30.27,30.35,406732,0
2015-04-08,30.19,31.01,29.94,30.32,643400,0
2015-04-09,30.33,30.36,29.5,30,1779304,0
2015-04-10,30.24,31.25,30.19,30.49,1417300,0
2015-04-13,30.39,31.43,30.33,30.67,515200,0
2015-04-14,30.4,30.61,29.73,29.97,811400,0
2015-04-15,30.44,30.87,29.96,30.06,1002464,0
2015-04-16,30.01,30.35,29.64,29.99,732278,0
2015-04-17,29.81,30.04,29.42,29.75,764800,0
2015-04-20,30.01,30.84,30.01,30.8,607349,0
2015-04-21,30.94,31.55,30.88,30.99,625214,0
2015-04-22,31.08,31.53,30.58,30.79,506191,0
2015-04-23,30.75,30.92,30.37,30.61,433400,0
2015-04-24,30.68,30.97,30.24,30.72,309062,0
2015-04-27,30.85,31.19,30.22,30.63,761400,0
2015-04-28,30.66,31.45,29.88,31.37,1167349,0
2015-04-29,31.06,31.21,30.29,30.3,521200,0
2015-04-30,30.07,30.39,29.64,29.85,1417000,0
2015-05-01,26,27,24.95,26.97,4956300,0
2015-05-04,28.35,28.8,26.86,27.25,1684600,0
2015-05-05,26.99,27.29,26.11,26.41,682000,0
2015-05-06,26.41,26.69,25.53,26.23,616902,0
2015-05-07,26.73,27.14,26.37,26.69,612732,0
2015-05-08,26.9,27.28,26.53,27.16,561700,0
2015-05-11,27.21,27.52,26.16,26.3,737000,0
2015-05-12,26.09,26.89,25.5,26.65,737362,0
2015-05-13,26.97,27.37,26.72,27.37,800300,0
2015-05-14,27.33,27.39,26.88,27.25,564500,0
2015-05-15,27.3,27.3,26.87,27.01,480141,0
2015-05-18,26.99,27.89,26.79,27.85,1149627,0
2015-05-19,27.99,28.61,27.36,28.55,1091072,0
2015-05-20,28.45,28.77,27.88,28.63,908000,0
2015-05-21,28.6,28.61,27.85,28.52,812700,0
2015-05-22,28.46,28.59,27.83,28.11,445200,0
2015-05-26,27.94,28.06,27.245,27.71,616464,0
2015-05-27,27.75,28.24,27.52,28.06,311600,0
2015-05-28,28.08,28.4,27.22,27.35,933207,0
2015-05-29,28.98,29.05,27.96,28.27,870500,0
2015-06-01,28.3,29.15,27.85,29.02,654782,0
2015-06-02,28.79,29.5,28.65,29.13,469285,0
2015-06-03,29.17,29.53,28.91,29.34,444700,0
2015-06-04,29.08,29.32,28.77,29.27,525600,0
2015-06-05,29.14,29.65,29.03,29.51,497100,0
2015-06-08,29.6,30.17,29.53,30.01,443900,0
2015-06-09,30.11,30.17,29.39,29.82,1164127,0
2015-06-10,29.95,30.44,29.53,30.25,1133824,0
2015-06-11,29.99,30.44,29.6,30.32,384313,0
2015-06-12,30.23,30.35,29.73,29.91,456500,0
2015-06-15,29.79,30.25,29.17,30.1,812100,0
2015-06-16,30.03,30.6,29.67,30.23,714700,0
2015-06-17,30.25,30.76,30.22,30.48,505800,0
2015-06-18,30.61,31.48,30.49,31.31,1217800,0
2015-06-19,31.42,31.5,30.97,31.09,522000,0
2015-06-22,31.42,31.45,30.98,31.12,565200,0
2015-06-23,31.01,31.3,30.855,31.04,551526,0
2015-06-24,31,31.09,30.8,30.93,423700,0
2015-06-25,31.02,31.58,30.96,31.36,558700,0
2015-06-26,31.46,31.95,31.34,31.85,818000,0
2015-06-29,31.57,32.18,30.74,30.98,1004700,0
2015-06-30,31.55,31.55,30.83,30.985,553991,0
2015-07-01,30.88,31.18,29.49,30.02,1001000,0
2015-07-02,30.04,30.25,29.42,29.78,663900,0
2015-07-06,29.66,30,29.4,29.7,437700,0
2015-07-07,29.84,30.31,29.21,30.27,578100,0
2015-07-08,29.51,30.08,29.42,29.67,563500,0
2015-07-09,30.05,30.59,29.81,30.5,432800,0
2015-07-10,30.98,31.5,30.72,31.26,806400,0
2015-07-13,31.5,32.22,31.41,32.14,668900,0
2015-07-14,32.29,32.61,31.72,31.83,557701,0
2015-07-15,31.97,32.04,31.34,31.46,326972,0
2015-07-16,31.6,31.98,31.37,31.45,484500,0
2015-07-17,31.53,31.74,31.29,31.49,360900,0
2015-07-20,31.66,31.85,31.36,31.51,267800,0
2015-07-21,31.63,31.82,31.07,31.6,351300,0
2015-07-22,31.56,32.15,31.39,31.97,316400,0
2015-07-23,31.96,32.13,31.55,31.56,326500,0
2015-07-24,31.5,31.71,30.47,30.59,489500,0
2015-07-27,30.38,30.7,29.69,29.87,628400,0
2015-07-28,30.2,30.8,29.96,30.62,548500,0
2015-07-29,30.27,31.32,30.21,30.82,587000,0
2015-07-30,32.25,33.92,31.74,33.55,2318600,0
2015-07-31,33.96,34.52,32.78,33.89,791500,0
2015-08-03,34.02,34.02,32.87,33.35,535785,0
2015-08-04,33.57,34.02,32.9,33.89,574900,0
2015-08-05,34.27,34.79,33.98,34.39,430100,0
2015-08-06,34.56,34.965,33.72,34.18,473504,0
2015-08-07,33.99,34.56,33.16,33.89,609300,0
2015-08-10,34.29,34.6,33.11,33.24,502700,0
2015-08-11,33.7,34.81,33.31,33.72,736470,0
2015-08-12,33.84,34.28,33,34.07,393500,0
2015-08-13,31.05,32.62,30.01,31.18,2087800,0
2015-08-14,31.24,31.76,30.73,31.6,575800,0
2015-08-17,31.57,31.57,30.07,30.29,714600,0
2015-08-18,30.27,30.71,29.99,30.62,502700,0
2015-08-19,30.34,30.69,29.97,30.26,394600,0
2015-08-20,30.08,30.33,29.02,29.2,795000,0
2015-08-21,28.48,29.42,27.9,28.7,539800,0
2015-08-24,27.47,28.39,27.03,28,622020,0
2015-08-25,28.65,28.94,28,28.35,694500,0
2015-08-26,28.85,29.21,28.15,29.16,388000,0
2015-08-27,29.52,29.73,28.97,29.35,313900,0
2015-08-28,29.13,29.92,29.1,29.71,410200,0
2015-08-31,29.66,30.16,29.5,29.71,483700,0
2015-09-01,29.14,29.25,28.27,28.39,410100,0
2015-09-02,28.64,28.92,28.17,28.75,300500,0
2015-09-03,28.76,29.05,28.22,28.24,226200,0
2015-09-04,28,28.48,27.72,28.05,285300,0
2015-09-08,28.4,29.15,28.15,29.05,271300,0
2015-09-09,29.36,29.56,28.81,28.86,319900,0
2015-09-10,28.63,29.33,28.46,28.88,409744,0
2015-09-11,28.75,29.69,28.71,29.11,225500,0
2015-09-14,29.18,29.28,28.46,28.68,406600,0
2015-09-15,28.8,29.7,28.54,29.35,725200,0
2015-09-16,29.41,29.72,29.25,29.72,496900,0
2015-09-17,29.85,30.7,29.73,30.46,527842,0
2015-09-18,30.1,30.57,30.08,30.17,482200,0
2015-09-21,30.48,30.52,29.43,29.69,472100,0
2015-09-22,29.47,29.59,28.43,29.1,295600,0
2015-09-23,29.15,29.48,28.81,28.92,294647,0
2015-09-24,28.66,28.86,28.13,28.79,239773,0
2015-09-25,28.98,29.21,26.95,27.32,438400,0
2015-09-28,27.33,27.33,25.06,25.66,566549,0
2015-09-29,25.55,26.23,25,25.64,765700,0
2015-09-30,25.78,26.32,25.2,25.91,753800,0
2015-10-01,25.85,26.48,25.77,26.36,496600,0
2015-10-02,26.14,27.59,25.91,27.51,364000,0
2015-10-05,27.92,28.72,27.57,28.67,442370,0
2015-10-06,28.78,28.79,27.77,28.77,683000,0
2015-10-07,28.83,29.81,25.98,29.79,619300,0
2015-10-08,29.67,30.59,28.98,29.32,395000,0
2015-10-09,29.57,30.16,29.09,29.51,283000,0
2015-10-12,29.25,29.61,28.69,29.42,271387,0
2015-10-13,29.31,29.33,28.97,29.1,307000,0
2015-10-14,29.13,29.39,28.8,29.1,367100,0
2015-10-15,29.34,30.48,29.06,30.38,391900,0
2015-10-16,30.5,31.24,29.35,30.91,498900,0
2015-10-19,30.65,31.58,30.13,30.77,253573,0
2015-10-20,30.84,31.015,30.22,30.61,120931,0
2015-10-21,30.6,30.76,29.1,29.66,317800,0
2015-10-22,29.94,30.26,29.08,29.71,210800,0
2015-10-23,29.99,30.9,29.23,30.64,287900,0
2015-10-26,30.34,30.67,29.34,29.87,277700,0
2015-10-27,29.84,30.13,29.04,29.63,222000,0
2015-10-28,29.62,29.9,28.76,29.29,859600,0
2015-10-29,29.1,30.3,28.15,30.14,399100,0
2015-10-30,29.88,30.68,29.04,29.9,406200,0
2015-11-02,29.78,30.64,29.37,30.41,1004516,0
2015-11-03,30.37,30.99,29.9,30.23,752300,0
2015-11-04,30.5,31.97,29.04,31.89,406619,0
2015-11-05,31.78,32.04,31.37,31.7,647100,0
2015-11-06,40.15,40.21,34.58,36.09,2297800,0
2015-11-09,35.98,37.24,35.82,37.06,789529,0
2015-11-10,37.05,37.57,36.92,36.97,767000,0
2015-11-11,37.19,37.23,34.99,34.99,1029300,0
2015-11-12,34.74,35.05,32.94,33,1212400,0
2015-11-13,32.79,33.76,32.46,33.27,861400,0
2015-11-16,33.25,34,33.09,34,388600,0
2015-11-17,33.95,35,33.28,34.7,500400,0
2015-11-18,34.73,35,33.98,35,478400,0
2015-11-19,35,35,34.63,34.65,309400,0
2015-11-20,34.88,35.03,34.42,34.84,379500,0
2015-11-23,34.72,35.25,34.61,34.77,524600,0
2015-11-24,34.62,35.61,34.58,35.28,944100,0
2015-11-25,35.42,36.4,34.84,36.19,231800,0
2015-11-27,36.32,36.88,36.05,36.58,86500,0
2015-11-30,36.63,37.08,36.03,36.59,489500,0
2015-12-01,36.82,37.367,36.53,37.27,841691,0
2015-12-02,37.39,37.44,34.12,36.9,402946,0
2015-12-03,36.94,37.05,36.1,36.75,458808,0
2015-12-04,36.74,37.22,36.36,36.44,537900,0
2015-12-07,36.46,36.66,35.62,36.28,419200,0
2015-12-08,36.04,37.29,35.88,36.92,456090,0
2015-12-09,36.73,37.43,36.31,36.64,301900,0
2015-12-10,36.69,37.64,36.64,37.44,334700,0
2015-12-11,36.61,37.27,36.01,36.29,238600,0
2015-12-14,36.44,37.17,36.08,36.71,306515,0
2015-12-15,36.94,37.44,36.1,36.78,519800,0
2015-12-16,36.89,37.22,36.18,36.56,587100,0
2015-12-17,36.53,36.82,36.12,36.21,228700,0
2015-12-18,36.08,36.71,36.08,36.17,439600,0
2015-12-21,36.34,36.61,35.83,36.54,243400,0
2015-12-22,36.6,36.87,36.24,36.65,428677,0
2015-12-23,36.82,38.35,36.67,38.11,359900,0
2015-12-24,38.02,38.28,37.76,37.78,106910,0
2015-12-28,37.73,38.66,37.555,38.61,247565,0
2015-12-29,38.8,39.46,38.02,39.32,319893,0
2015-12-30,39.28,39.52,38.92,39.01,158998,0
2015-12-31,38.85,39.045,37.0362,37.81,302041,0
2016-01-04,37.2,37.525,35.94,37.06,661171,0
2016-01-05,37.07,37.52,36.6,37.49,269907,0
2016-01-06,36.81,37.62,36.67,37.54,210758,0
2016-01-07,37.02,37.25,36.43,36.75,342007,0
2016-01-08,36.75,36.98,34.66,34.77,279614,0
2016-01-11,35.05,35.21,33.455,34.21,278691,0
2016-01-12,34.6,35.2,34.1,34.5,666540,0
2016-01-13,34.61,35.28,32.71,33.57,656294,0
2016-01-14,33.68,35.03,33.416,34.38,296439,0
2016-01-15,33.36,34.02,33.24,33.92,376567,0
2016-01-19,34.19,35.18,33.48,33.98,273700,0
2016-01-20,33.55,34.75,32.46,34.42,533000,0
2016-01-21,34.5,34.58,33.42,33.46,309110,0
2016-01-22,33.96,34.55,33.23,33.35,402509,0
2016-01-25,33.01,33.99,32.9,33.31,518905,0
2016-01-26,33.43,33.81,32.54,33,436223,0
2016-01-27,32.78,33.56,32.64,33.08,318766,0
2016-01-28,33.34,33.34,31.4,32.07,203125,0
2016-01-29,32.13,33.215,32.035,33.18,274069,0
2016-02-01,32.98,33.54,32.8,33.21,205851,0
2016-02-02,32.87,32.93,32.37,32.72,247563,0
2016-02-03,33.13,33.49,30.3,31.21,338547,0
2016-02-04,31.06,31.46,30.43,31.05,224613,0
2016-02-05,30.92,30.92,28.08,28.17,346427,0
2016-02-08,27.6,27.6,25.265,26.22,493589,0
2016-02-09,25.87,26.69,25.08,26,532071,0
2016-02-10,26.21,26.5,25.62,25.86,496607,0
2016-02-11,25.35,25.6,24.21,24.68,473480,0
2016-02-12,25.06,25.06,23.94,24.97,274918,0
2016-02-16,25.11,26.74,24.46,26.47,557458,0
2016-02-17,26.5,28.2,26.5,27.51,562429,0
2016-02-18,27.53,28.295,26.75,26.99,468662,0
2016-02-19,26.9,27.475,26.51,27.06,215192,0
2016-02-22,27.12,27.98,26.75,27.74,492814,0
2016-02-23,27.65,28.49,27.59,28.3,390246,0
2016-02-24,28.05,29.36,27.76,29.26,470508,0
2016-02-25,27.5,30.13,27.425,29.42,1013567,0
2016-02-26,32.77,33,30.72,31.88,1492575,0
2016-02-29,31.67,32.04,30.58,30.64,598474,0
2016-03-01,30.96,31.73,30.14,30.61,670214,0
2016-03-02,30.69,31.26,29.735,30.95,359558,0
2016-03-03,31.06,31.75,30.5,31.66,283687,0
2016-03-04,31.77,32.07,31.14,31.56,228776,0
2016-03-07,31.15,34.25,30.39,32.19,335355,0
2016-03-08,32,32.28,31.23,31.3,198375,0
2016-03-09,31.45,31.46,30.4,30.76,319503,0
2016-03-10,30.84,31.16,29.865,30.66,261275,0
2016-03-11,30.83,31.68,30.73,31.36,153989,0
2016-03-14,31.22,32.3,30.75,31.33,217333,0
2016-03-15,31.16,31.16,30.175,30.8,245862,0
2016-03-16,30.77,31.14,30.325,30.8,288946,0
2016-03-17,30.79,31.63,30.47,31.33,490906,0
2016-03-18,31.51,31.79,30.81,31.61,366834,0
2016-03-21,31.49,31.89,31.22,31.5,264524,0
2016-03-22,31.26,32.4,31.04,32.32,336753,0
2016-03-23,32.31,32.94,31.42,31.47,385925,0
2016-03-24,31.33,31.4,30.21,30.97,339008,0
2016-03-28,31.16,31.61,30.46,31.2,388783,0
2016-03-29,31.22,32.19,30.69,32.17,326424,0
2016-03-30,32.18,32.73,31.92,32.2,376554,0
2016-03-31,32.12,33.26,32.09,33.16,268496,0
2016-04-01,32.79,33.79,32.44,33.52,282160,0
2016-04-04,33.48,34.93,33.29,34.31,346606,0
2016-04-05,34.04,34.3,32.94,33.04,238125,0
2016-04-06,33.07,34.01,33.07,33.82,212116,0
2016-04-07,33.56,33.92,32.52,33.45,205760,0
2016-04-08,33.72,34.05,33.15,33.47,166510,0
2016-04-11,33.57,33.87,33.16,33.38,172209,0
2016-04-12,33.37,33.63,32.79,33.54,242676,0
2016-04-13,33.79,34.48,33.57,34.4,221939,0
2016-04-14,34.5,34.83,34.06,34.34,158954,0
2016-04-15,34.14,34.85,33.65,34.06,282770,0
2016-04-18,34.08,34.14,33.655,34.08,186775,0
2016-04-19,34.21,34.26,33.28,33.61,235112,0
2016-04-20,33.75,34.06,33.05,33.72,199485,0
2016-04-21,33.75,33.96,33.41,33.8,242439,0
2016-04-22,33.97,35.12,33.72,35.06,525609,0
2016-04-25,35.07,35.5,34.7525,35.15,526986,0
2016-04-26,35.25,35.5,34.32,34.47,681908,0
2016-04-27,34.43,35.07,33.97,34.7,866982,0
2016-04-28,34.62,34.7,33.23,33.47,509238,0
2016-04-29,35.52,35.99,32.57,33.27,1603521,0
2016-05-02,33.53,34.225,32.93,32.94,526562,0
2016-05-03,32.61,33.34,28.93,29.5,3350176,0
2016-05-04,29.23,31.58,29.23,30.25,1592170,0
2016-05-05,30.25,30.73,29.52,30,393230,0
2016-05-06,29.84,30.48,29.56,29.77,485996,0
2016-05-09,29.92,30.32,29.66,29.76,339726,0
2016-05-10,29.97,29.99,29.4,29.55,314736,0
2016-05-11,29.4,29.67,28.85,28.86,334228,0
2016-05-12,29.03,29.03,26.96,27.31,653713,0
2016-05-13,27.33,28.65,26.5,26.89,920908,0
2016-05-16,27.21,28.4,26.8,28.02,882037,0
2016-05-17,27.85,28.03,26.93,27.1,538152,0
2016-05-18,27.09,27.61,26.62,27,458314,0
2016-05-19,27.43,28.86,27.27,28.22,1259696,0
2016-05-20,28.31,28.67,27.99,28.56,383504,0
2016-05-23,28.6,29.62,28.33,29.09,822553,0
2016-05-24,29.19,30.58,29.095,30.36,705882,0
2016-05-25,30.35,30.68,29.88,30.08,319967,0
2016-05-26,30.11,30.41,29.22,29.5,1522320,0
2016-05-27,29.58,30.35,29.31,30.22,404783,0
2016-05-31,30.26,30.47,29.5,30.02,224551,0
2016-06-01,30.08,31,29.775,30.54,455566,0
2016-06-02,30.54,31.22,29.735,31.2,237148,0
2016-06-03,31.02,31.675,30.57,31.54,468876,0
2016-06-06,31.52,32.4,31.27,32.22,436039,0
2016-06-07,32.17,32.31,31.79,32.07,284636,0
2016-06-08,32.24,32.63,31.75,32.58,291812,0
2016-06-09,32.44,32.52,31.88,32.1,379479,0
2016-06-10,31.79,31.79,31.18,31.21,345471,0
2016-06-13,31.21,31.69,30.75,30.77,328837,0
2016-06-14,30.62,31.09,30.03,30.24,447045,0
2016-06-15,30.46,30.46,29.74,29.78,289888,0
2016-06-16,29.52,30.085,29.26,29.98,279753,0
2016-06-17,29.89,30.29,28.87,28.9,396622,0
2016-06-20,29.4,30.06,29.1,29.67,795355,0
2016-06-21,29.6,29.835,28.19,28.7,485135,0
2016-06-22,28.85,29.29,28.56,28.68,461283,0
2016-06-23,29.02,29.79,28.8,29.45,511768,0
2016-06-24,27.94,28.96,27.94,28.54,549102,0
2016-06-27,28.15,28.75,27.6201,28.22,798297,0
2016-06-28,28.53,29.13,28.45,28.99,502985,0
2016-06-29,29.26,29.73,28.73,29.71,476798,0
2016-06-30,29.8,30.26,29.4,30.24,715396,0
2016-07-01,30.32,31,29.93,30.98,418837,0
2016-07-05,30.82,30.82,30.37,30.46,369272,0
2016-07-06,30.26,30.89,30.25,30.83,502822,0
2016-07-07,30.86,31.92,30.5,31.14,274600,0
2016-07-08,31.38,32.586,31.25,32.11,442235,0
2016-07-11,32.33,32.33,31.72,32.11,467673,0
2016-07-12,32.22,33.7,31.96,33.21,663303,0
2016-07-13,33.37,33.73,32.57,32.82,600233,0
2016-07-14,33.02,33.1295,32.34,32.85,576177,0
2016-07-15,33.1,33.24,32.5,33.21,330516,0
2016-07-18,33.22,33.76,33.15,33.27,483101,0
2016-07-19,33.26,34.04,33.26,33.85,398450,0
2016-07-20,34.06,34.71,33.79,34.44,266700,0
2016-07-21,34.27,34.63,32.871,34.36,413351,0
2016-07-22,34.43,34.94,32.5,34.79,269224,0
2016-07-25,34.89,34.94,33.84,34.06,265990,0
2016-07-26,34.06,34.77,33.92,34.66,194506,0
2016-07-27,34.65,34.97,34.45,34.93,243471,0
2016-07-28,34.94,35.42,34.41,35.01,474233,0
2016-07-29,34.99,35.72,34.86,35.39,571125,0
2016-08-01,35.41,35.76,34.93,35.36,420176,0
2016-08-02,35.25,35.56,34.93,35.31,195394,0
2016-08-03,35.15,36.31,33.33,35.45,768729,0
2016-08-04,39.66,43.48,39.25,41.84,3606950,0
2016-08-05,42.26,43.24,41.77,43.16,1086924,0
2016-08-08,43.17,44.01,42.49,43.52,780720,0
2016-08-09,43.84,44.42,42.5311,44.25,856130,0
2016-08-10,44.12,44.395,43.49,43.85,657358,0
2016-08-11,43.88,43.97,42.84,42.86,437162,0
2016-08-12,42.93,43.01,42.42,43,284622,0
2016-08-15,43.16,44.67,43.05,44.5,428777,0
2016-08-16,44.75,45.19,43.9101,44.27,310382,0
2016-08-17,44.11,44.11,42.58,43.05,342062,0
2016-08-18,42.93,43.88,42.93,43.75,274614,0
2016-08-19,43.53,43.83,42.86,43.49,324626,0
2016-08-22,43.43,43.79,42.58,43.61,130936,0
2016-08-23,43.94,43.94,43.21,43.35,248035,0
2016-08-24,43.02,43.56,42.37,42.44,210297,0
2016-08-25,42.18,42.95,41.44,41.6,387738,0
2016-08-26,41.63,42.17,41.33,41.94,421112,0
2016-08-29,41.84,42.91,41.8,42.64,230606,0
2016-08-30,42.53,43.4,42.53,42.87,144946,0
2016-08-31,42.69,43.07,42.08,42.34,159776,0
2016-09-01,42.43,42.56,41.61,42.46,111944,0
2016-09-02,42.82,43.17,42.14,43.11,152275,0
2016-09-06,43.38,43.925,42.92,43.89,266529,0
2016-09-07,43.51,44.35,43.29,44.05,818432,0
2016-09-08,43.93,44,43.38,43.63,795184,0
2016-09-09,43.33,43.56,40.99,41.03,419000,0
2016-09-12,40.86,41.88,40.36,41.87,242059,0
2016-09-13,41.66,41.66,40.48,40.69,200473,0
2016-09-14,40.71,41.37,40.54,41.23,262674,0
2016-09-15,41.24,42.25,40.73,42.17,315179,0
2016-09-16,42.64,42.91,42.24,42.48,648221,0
2016-09-19,42.56,43.53,42.45,43.45,382092,0
2016-09-20,43.82,43.82,43.05,43.22,324906,0
2016-09-21,43.29,44.97,43.04,44.88,393379,0
2016-09-22,45.18,45.595,44.78,45.07,486910,0
2016-09-23,45.11,45.296,43.58,43.93,257694,0
2016-09-26,43.86,44.12,43.05,43.26,484328,0
2016-09-27,42.89,43.8,42.84,43.79,137424,0
2016-09-28,43.69,43.85,42.08,42.84,810361,0
2016-09-29,42.65,42.65,39.31,39.53,837308,0
2016-09-30,40.42,41.07,39.92,40.94,660412,0
2016-10-03,40.63,40.76,40.04,40.72,399196,0
2016-10-04,40.95,41.1,39.49,39.66,321816,0
2016-10-05,39.69,40.11,39.5,39.58,324735,0
2016-10-06,39.43,39.92,39.21,39.42,288510,0
2016-10-07,39.51,39.94,39.2,39.865,271605,0
2016-10-10,40.2,41.13,40.2,40.68,288688,0
2016-10-11,40.5,40.5,38.69,38.79,391187,0
2016-10-12,38.96,39.88,38.735,38.89,248776,0
2016-10-13,38.48,39.29,38.29,38.65,195823,0
2016-10-14,38.75,39.02,38.58,38.68,237761,0
2016-10-17,38.64,39.6,38.36,39.335,226920,0
2016-10-18,39.86,40.215,39.5,39.72,344699,0
2016-10-19,39.82,40,39.21,39.49,106548,0
2016-10-20,39.3,40.25,39.21,40.18,282566,0
2016-10-21,39.76,40.45,39.76,40.08,309205,0
2016-10-24,40.33,40.78,40.19,40.66,157730,0
2016-10-25,40.54,40.575,38.99,39.41,292106,0
2016-10-26,39.28,39.28,37.66,37.83,345886,0
2016-10-27,38.03,38.03,36.99,37.07,231959,0
2016-10-28,36.99,38.01,36.88,37.01,395289,0
2016-10-31,36.97,37.38,36.585,37.12,310846,0
2016-11-01,37.21,37.35,36.29,36.65,492416,0
2016-11-02,35.48,35.55,31.87,32.07,2132614,0
2016-11-03,32.06,32.59,30.69,30.73,1220311,0
2016-11-04,35.5,36.7,34.11,35.23,2996794,0
2016-11-07,35.91,36.06,34.97,35.81,1283589,0
2016-11-08,35.5,36.08,35.11,35.38,421554,0
2016-11-09,35.32,35.7,33.48,35.58,1503662,0
2016-11-10,36.28,36.49,34.83,36.21,856280,0
2016-11-11,36.2,36.5576,35.18,35.53,673050,0
2016-11-14,35.93,36.2,34.39,34.69,861941,0
2016-11-15,34.63,37.51,32.98,36.64,2774489,0
2016-11-16,36.32,37.98,35.715,36.57,769410,0
2016-11-17,36.67,37.805,36.37,37.25,796555,0
2016-11-18,37.52,37.95,36.86,37.19,672864,0
2016-11-21,37.07,38.04,36.09,37.99,937939,0
2016-11-22,37.2,38.04,36.84,37.12,489563,0
2016-11-23,36.82,36.87,36.15,36.66,439512,0
2016-11-25,36.9,36.9,36.23,36.45,118433,0
2016-11-28,36.31,36.575,35.07,35.21,536444,0
2016-11-29,35.16,35.535,33.8,34.91,1139050,0
2016-11-30,35,35.47,33.64,33.65,992851,0
2016-12-01,33.62,33.62,32.12,32.77,936232,0
2016-12-02,32.83,34.09,32.19,33.33,734221,0
2016-12-05,34.39,35.6,34.11,35.12,675697,0
2016-12-06,35.18,36.1,35.12,36.06,440678,0
2016-12-07,36.1,36.57,35.83,36.3,790313,0
2016-12-08,36.3,37.61,36.05,37.54,671920,0
2016-12-09,37.76,38.29,37.31,37.61,472482,0
2016-12-12,37.67,38.02,37.48,37.73,571922,0
2016-12-13,38.03,38.12,37.38,37.47,266883,0
2016-12-14,37.45,37.76,36.68,37.51,538196,0
2016-12-15,37.56,37.77,36.87,37.57,466501,0
2016-12-16,37.69,38.2,37.27,37.61,575762,0
2016-12-19,37.61,39.1,37.6,38.58,521133,0
2016-12-20,38.76,39.27,37.68,37.98,450185,0
2016-12-21,37.88,38.3,37.425,37.58,217075,0
2016-12-22,37.51,38.09,37.17,37.36,311354,0
2016-12-23,37.29,37.86,37.29,37.68,166177,0
2016-12-27,37.66,38.25,37.55,37.94,256292,0
2016-12-28,37.97,37.97,37.45,37.55,353511,0
2016-12-29,37.52,37.92,37.35,37.57,214892,0
2016-12-30,37.66,37.72,37.15,37.68,323349,0
2017-01-03,38.14,38.2924,37.22,37.35,516531,0
2017-01-04,37.43,37.68,36.86,37.6,461584,0
2017-01-05,37.73,38.27,36.8,36.98,659940,0
2017-01-06,38.12,39.24,37.48,37.9,891998,0
2017-01-09,37.99,38.55,37.7,38.29,437653,0
2017-01-10,38.26,41.48,38.19,41.2,1430036,0
2017-01-11,41.02,41.59,39.92,40.69,1014658,0
2017-01-12,40.39,40.46,39.64,40.13,443390,0
2017-01-13,40,44.9199,39.7,43.55,1641671,0
2017-01-17,43.54,44.09,42.99,43.5,720540,0
2017-01-18,43.56,44.025,43.21,43.61,359823,0
2017-01-19,43.37,43.78,42.51,43.05,232000,0
2017-01-20,43.04,43.23,41.91,42.11,423994,0
2017-01-23,41.99,42.25,41.29,41.41,280873,0
2017-01-24,41.57,41.615,40.69,41.42,289158,0
2017-01-25,41.42,42.13,41.355,41.84,333639,0
2017-01-26,41.75,42.48,41.15,41.29,170376,0
2017-01-27,41.18,41.83,41.18,41.64,158738,0
2017-01-30,41.42,41.65,40.79,41.49,515752,0
2017-01-31,41.51,41.925,41.265,41.6,448783,0
2017-02-01,41.89,43.08,41.595,41.79,590115,0
2017-02-02,41.84,42.81,41.42,42.11,222950,0
2017-02-03,42.31,42.83,42.04,42.76,246103,0
2017-02-06,42.55,42.78,42.15,42.3,137513,0
2017-02-07,42.32,43.19,42.155,43.03,260954,0
2017-02-08,42.84,42.9425,42.21,42.23,206187,0
2017-02-09,42.29,42.74,42.17,42.3,274895,0
2017-02-10,42.48,42.58,41.9,42.33,134677,0
2017-02-13,42.49,42.69,41.75,41.93,229065,0
2017-02-14,41.77,42.74,41.77,42.63,293420,0
2017-02-15,42.53,43.58,42.19,43.4,290306,0
2017-02-16,43.33,43.9,42.46,43.42,418318,0
2017-02-17,43.59,45.595,42.8639,45.33,518467,0
2017-02-21,45.28,46.1,45.185,46,564163,0
2017-02-22,46.1,46.92,45.89,46.22,620601,0
2017-02-23,46.47,46.82,44.39,45.52,896702,0
2017-02-24,45.04,46.28,44.95,45.96,342349,0
2017-02-27,45.15,46.38,44.5,46.17,817729,0
2017-02-28,43.7,46.19,40.0001,43.56,1607673,0
2017-03-01,43.94,46.42,43.84,46.11,1103246,0
2017-03-02,45.97,48.23,45.635,47.24,1103381,0
2017-03-03,46.89,47.38,46.04,46.3,554567,0
2017-03-06,45.15,45.34,43.35,43.67,699711,0
2017-03-07,43.42,44.81,43.19,44.71,441110,0
2017-03-08,44.9,45.41,43.035,45.33,455172,0
2017-03-09,45.25,45.38,44.65,44.82,274066,0
2017-03-10,45.22,45.31,44.62,44.91,262044,0
2017-03-13,45.17,45.3,44.645,45.11,421222,0
2017-03-14,44.83,45.22,44.17,44.73,261727,0
2017-03-15,44.9,45.16,44.16,44.84,361501,0
2017-03-16,45.04,45.13,44.08,44.26,228282,0
2017-03-17,44.14,45.15,44,44.57,421810,0
2017-03-20,44.51,45,43.99,44.23,337919,0
2017-03-21,44.52,44.79,42.25,42.44,616052,0
2017-03-22,42.33,43.99,41.68,42.22,287722,0
2017-03-23,42.22,42.55,41.68,42.05,342012,0
2017-03-24,42.11,43.24,42.11,42.88,272393,0
2017-03-27,42.25,42.47,41.71,42.35,335226,0
2017-03-28,42.16,42.66,41.48,42.43,431173,0
2017-03-29,42.33,43.16,42.015,42.67,282899,0
2017-03-30,42.69,42.74,42.31,42.65,262064,0
2017-03-31,42.5,43.37,42.33,43.09,252107,0
2017-04-03,43.06,43.73,42.19,42.91,319358,0
2017-04-04,42.85,43.27,41.84,42.32,309306,0
2017-04-05,42.56,42.86,41.9,41.98,225306,0
2017-04-06,41.9,42.5,41.36,42.49,148289,0
2017-04-07,42.28,42.83,41.96,42.75,467727,0
2017-04-10,42.91,42.91,41.672,42.14,262273,0
2017-04-11,41.92,42.38,41.49,42.3,511753,0
2017-04-12,42.2,42.55,41.53,41.64,291848,0
2017-04-13,40.75,42.08,40.28,41.37,401426,0
2017-04-17,41.51,41.61,41.01,41.43,206343,0
2017-04-18,41.26,41.3,40.37,40.93,420730,0
2017-04-19,40.92,41.65,40.92,41.31,557708,0
2017-04-20,41.46,42.03,41.39,41.8,234257,0
2017-04-21,41.81,42.1,41.46,41.5,339802,0
2017-04-24,42.29,42.61,41.91,42.36,399899,0
2017-04-25,42.74,43.33,42.74,43.03,425224,0
2017-04-26,43.01,44.3,43.01,43.86,475479,0
2017-04-27,43.92,44.46,43.75,44.23,930050,0
2017-04-28,44.44,44.44,43.38,43.41,500056,0
2017-05-01,43.4,44.07,43.4,43.81,378498,0
2017-05-02,43.93,43.93,43.21,43.58,396243,0
2017-05-03,43.29,43.35,41.17,41.33,453074,0
2017-05-04,41.44,41.44,40.655,41.05,624403,0
2017-05-05,41.25,42.13,41.04,42.1,423001,0
2017-05-08,42,42.25,40.88,41.37,617874,0
2017-05-09,42.5,43.67,39.14,39.67,1615974,0
2017-05-10,40.13,40.45,39.0302,39.1,706696,0
2017-05-11,39,39.27,38.43,39.11,573106,0
2017-05-12,39.63,40.24,39.42,40.17,472054,0
2017-05-15,40.1,41.14,40.08,40.96,538784,0
2017-05-16,40.91,41.35,40.13,40.89,288041,0
2017-05-17,40.44,41.13,40.42,40.6,461927,0
2017-05-18,40.68,41.4499,40.49,41.19,349107,0
2017-05-19,41.26,42.02,41.12,42,387988,0
2017-05-22,42.27,42.68,42.01,42.39,315093,0
2017-05-23,42.3,42.61,42.02,42.03,251287,0
2017-05-24,42.04,42.65,41.775,42.37,175821,0
2017-05-25,42.72,43.44,42.48,42.7,353833,0
2017-05-26,42.59,42.93,42.18,42.82,428026,0
2017-05-30,42.62,42.92,41.85,41.86,307757,0
2017-05-31,42.04,42.2,41.59,41.97,354466,0
2017-06-01,41.95,42.5,41.69,42.33,281892,0
2017-06-02,42.56,43.65,42.55,43.63,434330,0
2017-06-05,43.7,43.7,42.28,42.8,315717,0
2017-06-06,42.53,42.955,42.26,42.5,325082,0
2017-06-07,42.58,42.97,42.09,42.47,402949,0
2017-06-08,42.49,42.79,41.87,42.06,520394,0
2017-06-09,42.06,42.5,40.92,41.41,328051,0
2017-06-12,41.48,43.9,41.36,43.84,679489,0
2017-06-13,44.02,44.53,43.64,44.24,366295,0
2017-06-14,44.47,46.34,44.44,46.19,493645,0
2017-06-15,45.8,46.78,45.45,46.77,333344,0
2017-06-16,46.27,47.5,46.27,46.77,677308,0
2017-06-19,46.91,48.8,46.83,48.44,489782,0
2017-06-20,48.32,48.44,47.64,47.94,298052,0
2017-06-21,48.04,48.4775,47.78,47.9,318135,0
2017-06-22,47.72,48.86,47.72,48.8,453379,0
2017-06-23,48.44,49.59,48.01,49.38,354646,0
2017-06-26,49.57,50.32,48.97,50.22,425933,0
2017-06-27,50.21,50.56,49,49,992774,0
2017-06-28,49.43,50.56,47.311,50.42,302282,0
2017-06-29,50.41,50.89,49.44,50.19,440184,0
2017-06-30,50.46,52.01,50.42,51.31,447507,0
2017-07-03,51.56,51.665,50.39,51.15,247649,0
2017-07-05,51.24,52.48,50.76,52.07,335989,0
2017-07-06,51.64,51.97,50.81,51.03,739798,0
2017-07-07,51.29,51.87,50.7,51.53,258552,0
2017-07-10,51.46,51.67,50.65,50.94,416804,0
2017-07-11,51.01,51.77,50.71,51.14,351899,0
2017-07-12,51.55,51.74,50.31,50.47,396477,0
2017-07-13,50.6,50.6,49.31,49.61,507449,0
2017-07-14,49.55,51,49.47,50.73,228669,0
2017-07-17,49.85,50.555,49.4,49.49,360716,0
2017-07-18,49.43,49.6612,48.89,49.6,252126,0
2017-07-19,49.6,50.04,49.36,49.8,278826,0
2017-07-20,49.86,50.81,49.65,50.4,272265,0
2017-07-21,51.04,52.55,50.95,51.43,786005,0
2017-07-24,51.38,52.79,51.06,52.76,661955,0
2017-07-25,52.88,53.83,52.41,53.52,529555,0
2017-07-26,53.52,53.899,52.71,53.24,338409,0
2017-07-27,53.49,53.8,51.91,52.26,313707,0
2017-07-28,52.03,52.03,51.04,51.31,277999,0
2017-07-31,48.82,51.75,48.82,50.32,321797,0
2017-08-01,50.6,50.68,49.3,49.68,290497,0
2017-08-02,49.9,50.43,49.15,50.36,260906,0
2017-08-03,50.3,50.69,49.6,50.09,343064,0
2017-08-04,52.8,55.46,52.3,53.65,953778,0
2017-08-07,53.67,54.58,53.05,53.88,266102,0
2017-08-08,53.92,55.21,53.23,54.71,520189,0
2017-08-09,54.33,54.575,53.46,53.8,319268,0
2017-08-10,53.22,53.8,52.15,52.53,272215,0
2017-08-11,52.64,53.44,51.36,51.92,484333,0
2017-08-14,52.39,54.22,52.28,54.07,518457,0
2017-08-15,54.06,54.82,53.6,54.26,215386,0
2017-08-16,54.52,55,54.14,54.99,223933,0
2017-08-17,54.69,55.92,54.52,54.58,369029,0
2017-08-18,53.95,55,53.635,54.82,277593,0
2017-08-21,54.9,55.94,54.78,55.785,336185,0
2017-08-22,55.79,58.2,55.74,57.48,666777,0
2017-08-23,57.02,58.48,56.61,57.65,445410,0
2017-08-24,57.89,58.32,57.11,57.86,297028,0
2017-08-25,58.06,58.07,56.92,57.18,200271,0
2017-08-28,57.54,57.81,57.08,57.74,184839,0
2017-08-29,57.4,57.96,57.2,57.62,133136,0
2017-08-30,57.45,57.85,57,57.26,166402,0
2017-08-31,57.54,58.25,57.32,58.06,291363,0
2017-09-01,58.03,58.785,57.63,58.17,312719,0
2017-09-05,58.09,58.99,57.21,57.95,170700,0
2017-09-06,58.31,58.78,57.37,58.61,223448,0
2017-09-07,58.78,58.84,57.82,57.97,473260,0
2017-09-08,58.07,59.965,58.07,58.68,265827,0
2017-09-11,58.94,59.02,58.26,58.32,317900,0
2017-09-12,58.55,58.72,57.51,58.65,367937,0
2017-09-13,58.5,58.94,58.05,58.81,216716,0
2017-09-14,58.66,59.63,58.44,59.16,332833,0
2017-09-15,59.39,59.835,57.231,59.46,565554,0
2017-09-18,59.84,59.9857,58.64,58.71,252198,0
2017-09-19,58.63,58.63,57.85,58.22,221645,0
2017-09-20,58.05,58.5929,57.575,57.83,293307,0
2017-09-21,57.72,58.005,56.97,57.16,402171,0
2017-09-22,57.07,58.01,56.93,57.43,402680,0
2017-09-25,57.51,58.41,56.58,57,156346,0
2017-09-26,57.15,57.19,56.43,56.67,217474,0
2017-09-27,56.95,58.28,56.55,57.74,383808,0
2017-09-28,56.84,57.18,55.635,55.65,695411,0
2017-09-29,55.64,55.78,54.55,55.08,807207,0
2017-10-02,55.08,56.2,55.08,55.67,1297315,0
2017-10-03,56.15,56.15,55.045,55.75,565340,0
2017-10-04,56.05,56.24,55.71,56.1,726041,0
2017-10-05,56.56,59.405,56.53,59.09,1977397,0
2017-10-06,59.1,59.47,58.56,58.83,460509,0
2017-10-09,58.83,59.8,58.77,59.02,391407,0
2017-10-10,59.47,59.62,58.64,59.57,549379,0
2017-10-11,59.76,60.47,59.635,60.35,379511,0
2017-10-12,60.73,61.06,60.445,60.89,482029,0
2017-10-13,60.755,61.085,60.275,60.93,421289,0
2017-10-16,61,61.25,60.11,60.49,394838,0
2017-10-17,60.26,61.835,59.91,61.69,430146,0
2017-10-18,61.9,62.82,61.22,62.59,521363,0
2017-10-19,62.34,62.52,60.81,61.97,433338,0
2017-10-20,62.54,62.73,61.49,61.58,251622,0
2017-10-23,61.57,62.08,61.01,61.02,234679,0
2017-10-24,60.99,61.28,59.58,59.65,365215,0
2017-10-25,59.41,59.85,57.75,57.99,490178,0
2017-10-26,58.17,58.53,57.15,58.5,528937,0
2017-10-27,58.71,59.88,57.54,57.56,478349,0
2017-10-30,57.7,58.38,56.62,58.34,426307,0
2017-10-31,58.64,59.05,58.1,58.81,344200,0
2017-11-01,59.29,59.29,58.155,58.42,384251,0
2017-11-02,58.76,58.825,57.19,58.15,947588,0
2017-11-03,64.61,69.9,63.05,69.45,3435842,0
2017-11-06,69.44,71.16,69.12,69.86,1234063,0
2017-11-07,67.93,72.26,67.85,71.68,2886870,0
2017-11-08,70.26,70.75,66.99,67.59,2530236,0
2017-11-09,67.04,67.942,66.5,67.6,1180121,0
2017-11-10,67.32,68.14,66.88,67.78,549387,0
