Date,Open,High,Low,Close,Volume,OpenInt
2007-08-13,29,29,29,29,0,0
2007-08-14,52,55.5,48,51,38262850,0
2007-08-15,52.11,59.87,51.5,57.71,10689100,0
2007-08-16,60.99,61.49,52.71,56.99,6919500,0
2007-08-17,59,59,54.45,55.55,3087000,0
2007-08-20,56.05,57.5,55.61,57.33,2141900,0
2007-08-21,57.25,66.59,56.5,65.99,7372200,0
2007-08-22,70.18,73.95,66.56,66.85,10144400,0
2007-08-23,68.07,70.88,65.01,70.2,4347900,0
2007-08-24,70.2,72.65,69.45,71.3,3813400,0
2007-08-27,71.73,73.35,71.01,72.3,2394100,0
2007-08-28,71.9,72.1,66.5,69.78,3666600,0
2007-08-29,72,72.48,67.15,68.2,3583900,0
2007-08-30,67.58,70,66.25,68.46,1731600,0
2007-08-31,69.82,70.11,68.54,68.89,921700,0
2007-09-04,69.06,69.13,67.25,67.45,1355100,0
2007-09-05,66.55,66.59,63.65,64.21,2246100,0
2007-09-06,64.6,70.1,64.09,69.79,2603500,0
2007-09-07,67.01,71.3,66.8,69.5,2671200,0
2007-09-10,71.99,79.15,68.85,76.76,6671500,0
2007-09-11,78.7,82.75,76.5,76.65,10613550,0
2007-09-12,78.44,80.65,77.06,78.3,6013590,0
2007-09-13,79.55,80.55,76.53,77.79,3254775,0
2007-09-14,77.22,79.55,76.55,77.92,3094800,0
2007-09-17,76.15,77.6,73.19,73.7,4773600,0
2007-09-18,75.35,75.75,72.8,73.9,2937300,0
2007-09-19,75.3,78.83,74.86,77.6,4236740,0
2007-09-20,77.66,79.27,76.17,76.65,2464600,0
2007-09-21,77.35,79.31,76.6,79.31,4119900,0
2007-09-24,81,85.17,80.32,83.83,5658150,0
2007-09-25,82.31,85,82,83.23,2965000,0
2007-09-26,83.99,84.4,82.11,82.36,1540710,0
2007-09-27,83.05,84.05,82.05,83.12,1856100,0
2007-09-28,83.89,85.52,82.5,85,3422900,0
2007-10-01,84.75,89.23,83.62,88.62,3849200,0
2007-10-02,88.97,92.52,88.36,92.42,2871200,0
2007-10-03,92.43,93.98,87.5,88.25,3972500,0
2007-10-04,89.15,90.5,88,89.57,1755400,0
2007-10-05,92.15,92.15,89.22,91.13,1882800,0
2007-10-08,91.21,95.9,91.15,95.09,3031300,0
2007-10-09,97.22,101.89,96.11,101.61,5870000,0
2007-10-10,102.51,107.49,101.61,107.04,4774600,0
2007-10-11,109.98,114.88,99.06,102.69,11110400,0
2007-10-12,103.13,107.37,98.05,102.98,6361785,0
2007-10-15,104.49,105.5,96.29,98.76,4838200,0
2007-10-16,97.1,101.18,95.02,99.9,4285800,0
2007-10-17,103.04,105.4,101.51,103.95,4331300,0
2007-10-18,102,103.6,100.24,101.55,1942500,0
2007-10-19,100.72,101.94,97.05,97.74,3488100,0
2007-10-22,95.2,102.5,91.55,102.38,4354200,0
2007-10-23,105.99,107.51,103.1,106.15,4440100,0
2007-10-24,108.77,111,102.26,103.52,9660600,0
2007-10-25,111.7,115.95,106.5,114,9966500,0
2007-10-26,115.99,116.4,109.7,112.09,4346800,0
2007-10-29,114.6,121.42,113.59,120.78,5745200,0
2007-10-30,120,123.46,117,120.35,3503112,0
2007-10-31,122.85,125.25,120,124.83,3693200,0
2007-11-01,123,124.98,121.51,122.25,2535700,0
2007-11-02,123.82,123.95,114.55,117.12,4372300,0
2007-11-05,114,115,109.5,112.55,3833886,0
2007-11-06,114.79,115.95,109.61,110.94,3344407,0
2007-11-07,107.53,108.5,102.12,102.5,5051619,0
2007-11-08,102.92,103,87.81,91.88,12212690,0
2007-11-09,88.5,92.25,84.6,87.74,8038081,0
2007-11-12,86.5,92.54,76.55,80.36,9036582,0
2007-11-13,84.23,92.79,82.3,90.68,7510400,0
2007-11-14,97.72,97.72,86.62,87.17,5853852,0
2007-11-15,87.45,89.65,81.4,82.3,4617101,0
2007-11-16,84.5,85.92,81.71,85.25,2920515,0
2007-11-19,84.2,89.37,80.5,81.97,3237293,0
2007-11-20,83,86,79.25,82.62,4637869,0
2007-11-21,80.8,82.4,79.06,80.68,3239851,0
2007-11-23,82.61,82.61,78.82,78.84,1108575,0
2007-11-26,78.38,78.41,71,71.44,7422895,0
2007-11-27,73.5,78.25,72.89,77.58,5423986,0
2007-11-28,80.57,88.49,80.57,87.69,8020919,0
2007-11-29,90.91,93.2,89.5,90.85,5700642,0
2007-11-30,95.39,95.6,89.85,91.37,4845072,0
2007-12-03,89.87,96,88.7,94.97,4412310,0
2007-12-04,92.26,97.1,92.05,95.08,2907137,0
2007-12-05,98,98,88.7,90.44,3980833,0
2007-12-06,91.7,91.92,86.5,89.7,3096727,0
2007-12-07,90.68,90.68,87.11,88.88,1262336,0
2007-12-10,89.99,93.58,87.75,93.45,1885525,0
2007-12-11,95,99.99,93.64,95.29,4856247,0
2007-12-12,99.75,102.74,95.14,99.23,5632631,0
2007-12-13,97.13,99.23,92.3,96,3909189,0
2007-12-14,93.04,98.46,92.25,95.7,2449801,0
2007-12-17,94.85,95.13,89,89.85,2136720,0
2007-12-18,92.97,92.97,85,88.83,2375756,0
2007-12-19,88.06,91.79,88.01,90.53,1164334,0
2007-12-20,92.99,93,89.02,91.14,1179276,0
2007-12-21,93.17,93.2,89.34,89.64,1526690,0
2007-12-24,89.64,91.27,88,88.71,595324,0
2007-12-26,88.99,89.03,87.03,87.63,1022974,0
2007-12-27,87.61,87.61,84.74,84.97,1346242,0
2007-12-28,85.15,86.4,82.35,83.6,1129974,0
2007-12-31,83.05,85.52,83.05,84.99,1175318,0
2008-01-02,85.49,85.98,83.11,84.6,1003335,0
2008-01-03,84.9,86.93,82.5,83.95,2115709,0
2008-01-04,82,82.89,79.53,80.49,1681287,0
2008-01-07,81.25,81.64,71.66,72.99,4609365,0
2008-01-08,74.01,79.5,73.59,74.5,2645137,0
2008-01-09,76.44,80,76.02,79.89,2959380,0
2008-01-10,79.2,82.43,77.64,80.3,1801668,0
2008-01-11,78.38,79.8,75.83,77.53,2110139,0
2008-01-14,79.99,83.26,78.34,82.24,1924129,0
2008-01-15,81.53,84.4,78.85,79.93,2411305,0
2008-01-16,78.34,83.7,77,83.5,2612797,0
2008-01-17,84.45,85.84,79.78,80.74,2676763,0
2008-01-18,81.6,82.75,78.1,81.27,2203743,0
2008-01-22,72.56,81.13,72.5,80.45,3601788,0
2008-01-23,76.83,79,75.15,77.51,3288928,0
2008-01-24,78.95,81,76.3,80.2,2498463,0
2008-01-25,83.94,83.94,79.58,80.55,2156383,0
2008-01-28,82,83,78.15,83,6138680,0
2008-01-29,58.27,59.99,54.51,54.87,21715865,0
2008-01-30,54.49,57.17,53.57,56.42,6063555,0
2008-01-31,55.6,57.35,55.52,56.67,2612000,0
2008-02-01,56.98,58.14,55.06,57.85,2490481,0
2008-02-04,58,60.47,56.91,58.05,1840709,0
2008-02-05,57.6,59.3,57.17,59.3,1712179,0
2008-02-06,60.32,62,59.5,61.52,2211775,0
2008-02-07,60.5,62.75,59.56,60.8,1521651,0
2008-02-08,60.9,61.39,60.07,60.27,956381,0
2008-02-11,61.22,62.24,60.9,61.42,1132878,0
2008-02-12,62,63,61.56,62.26,989067,0
2008-02-13,63,63.5,62.18,62.93,922480,0
2008-02-14,63.1,63.33,61.25,62.1,1332910,0
2008-02-15,61.2,62.57,59.25,59.81,1599168,0
2008-02-19,60.99,61.5,56.5,57.38,1686452,0
2008-02-20,56.23,59.83,56.23,59.45,913519,0
2008-02-21,59.46,60,57.5,57.91,1124079,0
2008-02-22,58,58.48,55,56.55,1449101,0
2008-02-25,56.55,58.6,56.01,58.29,907871,0
2008-02-26,59.3,60.7,57.43,60.18,2050446,0
2008-02-27,60,60.5,58.42,59.86,1285807,0
2008-02-28,59.79,60.96,59.16,59.95,984498,0
2008-02-29,59.26,59.95,58.32,58.67,842176,0
2008-03-03,58.24,58.53,55.16,55.81,1135368,0
2008-03-04,55.1,56.19,52.5,53.76,2195282,0
2008-03-05,54,54.9,53,54.57,1840700,0
2008-03-06,53.6,55.3,52.99,53.1,1303859,0
2008-03-07,52.37,54.85,50.3,51.45,1194966,0
2008-03-10,51.52,51.52,46.62,47.51,1963899,0
2008-03-11,48.83,50,46.95,48,1995847,0
2008-03-12,48,51.5,46.52,51.27,2405890,0
2008-03-13,50.84,55.09,49.66,52.12,1772384,0
2008-03-14,53.1,53.93,49.36,49.78,943712,0
2008-03-17,47.5,49,45.5,46.06,1847900,0
2008-03-18,46.81,48.58,44.65,46.66,2004024,0
2008-03-19,46.7,47,42.5,42.77,2437113,0
2008-03-20,42.41,45.5,41.41,45.12,2449902,0
2008-03-24,44.54,48.7,44.28,47.76,2534056,0
2008-03-25,48.49,50.69,46.51,50.08,2003700,0
2008-03-26,49.83,49.93,47,49.61,1293121,0
2008-03-27,49.72,49.95,45.5,46.38,2136297,0
2008-03-28,46.55,46.95,44.42,44.53,1381391,0
2008-03-31,43.89,44.41,42.5,42.82,2322145,0
2008-04-01,43.84,46.17,42.05,45.75,3059329,0
2008-04-02,46.01,46.62,43.06,43.68,1987768,0
2008-04-03,42.9,48.06,42.33,47.97,3142011,0
2008-04-04,47,52,46.28,50.49,2590428,0
2008-04-07,51.95,52.25,49.71,50.59,1567564,0
2008-04-08,49.94,54.14,49,53.27,2281702,0
2008-04-09,54,54.89,51.67,52.6,2027473,0
2008-04-10,52.03,56.15,52.03,53.91,1884661,0
2008-04-11,53,53.76,51.8,52.5,1059256,0
2008-04-14,52.01,52.48,51.2,51.85,1137646,0
2008-04-15,51.85,52.5,51.35,51.72,1236985,0
2008-04-16,52.8,55,52.8,53.96,1988413,0
2008-04-17,53.49,55.62,53,55.02,1994537,0
2008-04-18,56.85,60.75,56.85,58.47,3989029,0
2008-04-21,58.99,59.12,55.63,56.07,2408394,0
2008-04-22,56.09,59.3,54.22,58.02,6455437,0
2008-04-23,64.63,64.88,60.55,60.84,7791505,0
2008-04-24,60.34,61.75,58.35,61.52,2941238,0
2008-04-25,61.55,65.48,61.16,64.84,2555682,0
2008-04-28,65.2,69.47,65.07,67.33,2828383,0
2008-04-29,67.97,68.45,66.5,68.44,1728534,0
2008-04-30,68.41,68.98,66.5,66.64,3353499,0
2008-05-01,66.64,70.73,65.55,70.24,2485882,0
2008-05-02,71.5,71.5,67.53,68.76,1445172,0
2008-05-05,68.36,69.25,66.75,67.58,931721,0
2008-05-06,67.55,68.27,65.97,67.39,1214891,0
2008-05-07,66.94,68.29,62.76,63.76,1979053,0
2008-05-08,64.19,64.99,63.28,64.04,845104,0
2008-05-09,63.97,64.6,63.1,64.05,1047257,0
2008-05-12,64.54,65.46,63,64.79,1066167,0
2008-05-13,65,67.19,64.72,66.15,1851865,0
2008-05-14,67.25,67.46,65.67,66.32,1861018,0
2008-05-15,66.33,72.08,64.25,72.08,3756810,0
2008-05-16,71.37,71.9,68.8,69.6,3308141,0
2008-05-19,70.74,71.64,68.92,69.3,2713588,0
2008-05-20,68.19,68.46,65.89,68,2599638,0
2008-05-21,67.85,68.75,65.31,65.39,2010753,0
2008-05-22,65.45,66,64.99,65,995090,0
2008-05-23,64.9,65.02,63.3,64.96,869363,0
2008-05-27,66.45,67.65,64.79,66.75,1142847,0
2008-05-28,67.76,68.21,66.85,67.65,837410,0
2008-05-29,68.29,68.7,67.47,68.66,1040172,0
2008-05-30,68.38,69.62,68.25,68.67,2064153,0
2008-06-02,68.14,69,65.85,66.39,823353,0
2008-06-03,66.37,67.41,64.96,65.65,1136140,0
2008-06-04,65.26,68.5,65.26,67.37,1399244,0
2008-06-05,67.92,70,67.16,69.93,1387436,0
2008-06-06,68.98,68.98,67.39,67.89,1632886,0
2008-06-09,67.56,67.56,60,65.84,7220158,0
2008-06-10,65,66.5,63.66,65.83,2131723,0
2008-06-11,66.24,66.49,64.94,65.28,1557445,0
2008-06-12,64.78,65.85,64.58,65.29,1403767,0
2008-06-13,65.29,66.6,64.64,66.5,1277936,0
2008-06-16,66,67.5,65.6,67.47,1742275,0
2008-06-17,67.84,67.84,66.03,67,1244356,0
2008-06-18,66.5,66.56,64.76,66.19,1202091,0
2008-06-19,65.92,66.5,64.69,65.72,549253,0
2008-06-20,65.72,65.72,63.12,63.86,1269023,0
2008-06-23,62.52,64.24,61.5,63.56,863172,0
2008-06-24,62.69,62.82,60.92,60.95,1041189,0
2008-06-25,61.04,62.5,60.27,62.18,863569,0
2008-06-26,61.67,61.67,58.64,58.92,1324791,0
2008-06-27,58.12,58.12,50.5,51.05,3615230,0
2008-06-30,50.57,54.5,50,53.86,1910110,0
2008-07-01,52.35,53.6,50.5,52.45,2207414,0
2008-07-02,52.84,57,52.84,55.01,1781432,0
2008-07-03,55.15,55.15,52.99,53.07,695306,0
2008-07-07,52.95,55.91,52.77,53.19,1272249,0
2008-07-08,40.39,42.14,36.51,40.19,19178037,0
2008-07-09,40.99,41.75,37.3,37.71,6571985,0
2008-07-10,37.89,38.8,37.56,38.56,4663581,0
2008-07-11,38,40.31,37.3,39.38,2877024,0
2008-07-14,40.05,41.07,39.57,40.5,2330570,0
2008-07-15,40,40.09,38.02,38.5,2062568,0
2008-07-16,38.61,38.7,36.52,36.95,1772113,0
2008-07-17,38.34,39.24,37.44,38.89,1757067,0
2008-07-18,38.4,38.95,37.66,38.51,2236244,0
2008-07-21,38.53,38.99,36.93,36.94,1668282,0
2008-07-22,36.18,38,34.17,37.97,4691108,0
2008-07-23,32.63,37.23,32.31,37,9041335,0
2008-07-24,36.7,36.99,34.34,34.75,3205824,0
2008-07-25,34.5,34.65,33.63,34.07,1507461,0
2008-07-28,34,35,33,34.69,1877037,0
2008-07-29,34.7,35.8,33.3,33.33,1646035,0
2008-07-30,33.63,35.76,33.34,35.23,2949355,0
2008-07-31,35.68,37.79,35.28,35.85,1860185,0
2008-08-01,36.49,36.49,35.15,35.31,877855,0
2008-08-04,36.02,36.02,33.6,34.35,1388400,0
2008-08-05,34.42,35.19,33.35,34.4,1795111,0
2008-08-06,34.99,36.45,33.89,36.19,1942754,0
2008-08-07,34.62,36.39,34,34.68,2292638,0
2008-08-08,35.2,37,34.47,36.91,1828372,0
2008-08-11,37,37.24,35.38,35.76,1824756,0
2008-08-12,35.48,36.24,34.7,34.89,2270224,0
2008-08-13,35.25,36.32,33.72,36.03,1523976,0
2008-08-14,36.29,36.5,35.22,36.38,997889,0
2008-08-15,35.93,41,35.93,39.83,5048189,0
2008-08-18,39.7,41.86,38.54,41.7,2407712,0
2008-08-19,41.1,41.22,39.1,39.81,1622975,0
2008-08-20,40,40.11,37.7,38.01,2216591,0
2008-08-21,37.25,39.34,37.25,38.74,1709670,0
2008-08-22,39.65,40.09,38.7,38.93,1460457,0
2008-08-25,38.99,39.45,37.75,37.95,1374384,0
2008-08-26,37.94,38.85,36.58,36.98,1378831,0
2008-08-27,36.71,38.91,36.66,38.49,2131565,0
2008-08-28,38.85,39.9,38.23,39.57,1209311,0
2008-08-29,39.35,40.06,38.59,39.7,911032,0
2008-09-02,40.01,40.26,37.56,38.52,1625445,0
2008-09-03,38.12,39.75,37,38.93,2288938,0
2008-09-04,38.82,38.82,35.24,35.53,2440025,0
2008-09-05,35.11,36.41,34.56,36.17,1441901,0
2008-09-08,36.61,37.12,33.25,34.91,1830767,0
2008-09-09,35.07,36.3,31.51,32.47,2191236,0
2008-09-10,32.48,34.2,32.45,33.95,1544755,0
2008-09-11,32.93,34.98,32.4,34.25,1716405,0
2008-09-12,34.19,35.99,33.15,35.94,1528263,0
2008-09-15,34.02,35.93,32,33.67,2025549,0
2008-09-16,31.99,32.2,29.5,31.98,3596198,0
2008-09-17,31.79,31.79,26.28,27.92,5231155,0
2008-09-18,28.3,28.35,22.67,27.76,5644611,0
2008-09-19,29.56,30.99,26.42,30.12,5286739,0
2008-09-22,30.05,30.07,28.03,28.58,2203853,0
2008-09-23,28.77,30.12,28.3,28.78,2200285,0
2008-09-24,29,31.43,28.66,28.97,1494864,0
2008-09-25,29,31.08,28.07,30.9,1659255,0
2008-09-26,29.56,30.5,27.81,29.04,2065227,0
2008-09-29,28.26,28.46,23.68,26,2865204,0
2008-09-30,25.71,26.71,25.7,26.64,1299702,0
2008-10-01,26.26,27.13,25.6,25.83,1098809,0
2008-10-02,25.09,25.8,24.07,24.12,1976590,0
2008-10-03,25,25,22.57,22.57,2945494,0
2008-10-06,20.98,21.98,20.57,21.65,2897620,0
2008-10-07,21.76,23.64,20.31,20.81,2642823,0
2008-10-08,19.98,21.96,18.5,20.41,3522990,0
2008-10-09,21.4,21.5,19.42,20.45,1615725,0
2008-10-10,19.01,22.38,18.74,21.03,3404373,0
2008-10-13,23.49,24.43,22.1,24,1505846,0
2008-10-14,24.65,25.49,21.3,21.33,1652132,0
2008-10-15,20.87,21.3,19.56,19.97,1882219,0
2008-10-16,20,20.75,18.55,19.89,1390665,0
2008-10-17,20.03,21.67,19.39,20.69,1545897,0
2008-10-20,21.59,21.86,19.3,20.64,1806588,0
2008-10-21,19.92,20.99,18.65,18.73,2159092,0
2008-10-22,21.5,21.55,19.12,20.06,7840389,0
2008-10-23,20.29,20.74,19.17,20.44,2818283,0
2008-10-24,18.38,23.21,18.3,22.13,3290681,0
2008-10-27,21.88,24.5,21.11,23.18,2409995,0
2008-10-28,24.3,27.14,23.67,27.06,2967650,0
2008-10-29,26.8,29.2,26.71,28.22,3436159,0
2008-10-30,29.87,31.8,28.62,31.17,3555873,0
2008-10-31,30.95,31.5,29.08,31,2626358,0
2008-11-03,30.79,32.75,29.2,31.81,2787547,0
2008-11-04,31.68,32.2,29.34,30.56,3691401,0
2008-11-05,29.55,29.55,27.49,27.51,3207941,0
2008-11-06,26.78,27.42,25.92,26.06,2205438,0
2008-11-07,26.52,27.22,25.9,26.66,2300525,0
2008-11-10,27.5,27.5,24.42,24.81,1959157,0
2008-11-11,25.79,25.79,23.44,23.64,1643493,0
2008-11-12,23,24.1,22.2,22.42,2785875,0
2008-11-13,22.01,23.01,20.05,22.77,4044518,0
2008-11-14,22.47,22.47,20,20,3541076,0
2008-11-17,20.11,21.3,19.7,19.88,1639678,0
2008-11-18,20.14,20.75,19.5,20.51,1571698,0
2008-11-19,21,21.25,19.5,19.76,1881965,0
2008-11-20,19.5,21.47,19.23,19.61,1862972,0
2008-11-21,19.01,19.93,17.25,18.94,2597932,0
2008-11-24,19.66,19.96,19.09,19.55,1839307,0
2008-11-25,20.04,20.73,19.13,19.26,1946835,0
2008-11-26,19.08,20,18.75,18.99,3232978,0
2008-11-28,19.09,19.65,18.75,19.35,840033,0
2008-12-01,19,19.3,17.8,17.88,1801423,0
2008-12-02,18.48,19.32,17.5,19,1586905,0
2008-12-03,18.53,22.05,18.26,21.85,2509411,0
2008-12-04,21.25,22.8,20.58,21.35,1738503,0
2008-12-05,21.23,23.9,20.44,23.3,1970424,0
2008-12-08,24.13,24.13,22.58,23.17,2119774,0
2008-12-09,22.6,24.88,22.2,23.21,2767194,0
2008-12-10,23.51,25.2,22.95,24.98,2225142,0
2008-12-11,24.34,24.75,23.35,23.67,1740255,0
2008-12-12,23.02,24.74,23,24.74,1136693,0
2008-12-15,24.61,24.61,23.1,23.73,1043812,0
2008-12-16,24.59,24.59,23.6,24.35,974459,0
2008-12-17,23.98,25.47,23.33,24.46,1074701,0
2008-12-18,24.66,25.25,23.78,24.28,876003,0
2008-12-19,24.5,24.67,23.62,24.52,960499,0
2008-12-22,24.52,24.53,22.1,22.41,1220617,0
2008-12-23,22.25,22.7,21.16,21.79,914340,0
2008-12-24,21.61,22.08,21.5,21.69,329683,0
2008-12-26,21.57,22.38,21.51,22.32,450384,0
2008-12-29,22.14,22.5,21.87,22.01,768468,0
2008-12-30,22.01,23.32,21.85,23.32,827068,0
2008-12-31,23.31,24.1,23,23.69,1067004,0
2009-01-02,23.44,24,22.41,23.74,920471,0
2009-01-05,23.55,24,23.16,23.74,908040,0
2009-01-06,23.95,25.15,23.64,24.58,1556059,0
2009-01-07,23.94,25.35,23.79,24.83,1279832,0
2009-01-08,25.31,27.21,25.19,26.33,2662093,0
2009-01-09,26.62,26.63,24.86,25.03,1076180,0
2009-01-12,25.18,25.18,23.1,23.75,1464930,0
2009-01-13,23.82,24.2,22.4,22.61,1624001,0
2009-01-14,22.55,22.65,21.36,21.76,1599813,0
2009-01-15,21.95,22.84,21.6,22.34,1474474,0
2009-01-16,22.84,22.96,21.58,22,1409326,0
2009-01-20,22.06,22.32,20.2,20.28,1604347,0
2009-01-21,20.98,21.99,20.02,21.88,2346923,0
2009-01-22,21.38,21.75,20.55,21.2,1594480,0
2009-01-23,20.37,21.84,20.26,21.62,1800038,0
2009-01-26,22.01,23.49,21.4,22.1,3770954,0
2009-01-27,22.21,22.5,20.39,21.47,4404919,0
2009-01-28,21.82,23.02,21.06,22.53,1709251,0
2009-01-29,22.1,22.79,21.52,21.6,838921,0
2009-01-30,21.68,21.8,20.52,20.7,1334771,0
2009-02-02,20.64,21.99,20.54,21.75,1595393,0
2009-02-03,22.04,22.62,21.43,22.51,1172280,0
2009-02-04,22.51,23.1,22.02,22.23,925138,0
2009-02-05,21.79,24.6,21.79,24.37,2180305,0
2009-02-06,24.62,25.53,24.01,25.31,1848202,0
2009-02-09,25.3,26.56,25,26.12,1354860,0
2009-02-10,25.62,26.59,24.22,24.39,1637674,0
2009-02-11,24.42,26.43,23.75,26.04,2734393,0
2009-02-12,25.5,26.59,24.39,26.04,2126206,0
2009-02-13,26.25,26.25,24.35,25.09,1405044,0
2009-02-17,24.1,24.54,23.56,23.88,1313863,0
2009-02-18,23.77,23.77,22.41,22.6,1936804,0
2009-02-19,23,23,21.94,22.31,1237122,0
2009-02-20,21.8,22.63,21.8,22.51,1221975,0
2009-02-23,22.94,22.94,21.4,21.45,858419,0
2009-02-24,21.56,23.15,21.4,22.93,1325030,0
2009-02-25,22.93,22.93,21.83,22.43,943760,0
2009-02-26,22.81,22.84,21.26,21.5,1758961,0
2009-02-27,21.5,21.99,20.62,20.76,1902673,0
2009-03-02,20.55,21.47,20.27,20.73,1758904,0
2009-03-03,20.92,21.68,20.75,21.01,1408596,0
2009-03-04,20.94,21.79,20.86,21.09,1224409,0
2009-03-05,20.98,21,19.95,20,1631661,0
2009-03-06,20.11,20.49,19.51,19.89,1542227,0
2009-03-09,19.66,20.31,19.15,19.95,1737786,0
2009-03-10,20.78,22.35,20.02,22.28,2465174,0
2009-03-11,22.48,22.98,21.79,22.65,1970081,0
2009-03-12,22.77,23.2,22.16,22.67,1757830,0
2009-03-13,22.6,23.01,22.1,22.67,2017431,0
2009-03-16,23.06,23.22,22.38,22.51,2159368,0
2009-03-17,22.51,23.68,22.51,23.57,1850952,0
2009-03-18,23.6,25.7,23.26,25.25,4053859,0
2009-03-19,25.79,25.91,24.46,24.82,2074156,0
2009-03-20,24.74,24.79,22.99,23.04,2057828,0
2009-03-23,23.91,25.42,23.46,25.2,1689599,0
2009-03-24,24.98,25,24.14,24.64,1044582,0
2009-03-25,24.9,25.08,23.16,24.16,1810936,0
2009-03-26,24.16,25.78,24.16,25.72,1777937,0
2009-03-27,25,25,23.91,24.26,1408132,0
2009-03-30,23.58,23.82,23,23.52,906954,0
2009-03-31,23.45,24.41,23.41,23.62,1425153,0
2009-04-01,24.68,26.56,24.42,26.12,4217649,0
2009-04-02,26.96,28.3,26.44,27.62,2450992,0
2009-04-03,27.55,28.77,26.61,28.67,1568949,0
2009-04-06,28.43,28.43,27.12,27.88,1704158,0
2009-04-07,27.54,27.86,27.01,27.6,1154963,0
2009-04-08,28.09,30.44,28.09,30.09,3421111,0
2009-04-09,30.72,30.72,29.5,30.01,2010833,0
2009-04-13,29.54,31.72,29.33,31.53,2214025,0
2009-04-14,30.7,31.44,29.83,30.04,2461432,0
2009-04-15,29.74,30.15,28.86,29.6,1508842,0
2009-04-16,30,30.4,29.31,30.19,1039124,0
2009-04-17,30.29,30.95,29.89,30.7,1530445,0
2009-04-20,30.27,30.36,29.3,29.78,1278184,0
2009-04-21,29.59,30.3,29.46,30.22,1801890,0
2009-04-22,30.49,33.4,30.35,32.55,4853880,0
2009-04-23,27.17,27.57,25.68,25.92,10763978,0
2009-04-24,26.3,26.72,25.6,26,3535625,0
2009-04-27,26.19,26.19,25.07,25.66,1604407,0
2009-04-28,25.35,26.59,25.23,25.85,1510945,0
2009-04-29,26.13,26.9,25.45,25.9,1813942,0
2009-04-30,26.32,27.05,26.01,26.08,2106275,0
2009-05-01,26.33,26.36,25.28,25.4,1435277,0
2009-05-04,25.59,26.73,25.27,26.66,2688077,0
2009-05-05,26.59,28.58,26.22,28.27,3689425,0
2009-05-06,28.66,28.82,27.63,28.62,1841201,0
2009-05-07,28.84,29,27.38,27.73,1603354,0
2009-05-08,28.11,28.52,26.77,27.7,1244095,0
2009-05-11,27.38,28.6,26.77,28.27,1621215,0
2009-05-12,28.75,28.75,27.1,27.81,1505399,0
2009-05-13,27.5,27.57,26.5,26.76,2189869,0
2009-05-14,26.66,27.39,26.6,27.03,969183,0
2009-05-15,26.99,27.93,26.85,27,1758318,0
2009-05-18,27.59,28,26.76,27.85,1861048,0
2009-05-19,27.82,28.88,27.7,28.48,1239191,0
2009-05-20,28.54,29.49,28.35,28.56,1297283,0
2009-05-21,28.16,28.16,27.25,27.54,1582418,0
2009-05-22,27.7,28.9,27.24,28.5,2393513,0
2009-05-26,28.42,29.37,28.05,29.26,1986057,0
2009-05-27,29.37,30.87,29.26,29.95,2766216,0
2009-05-28,30.41,30.69,29.1,30.07,1934298,0
2009-05-29,30.22,31.36,30.09,31.04,2321116,0
2009-06-01,31.09,32.35,30.53,32.22,2171729,0
2009-06-02,31.46,32.37,30.97,32,2932371,0
2009-06-03,31.34,31.5,30.35,30.94,1985790,0
2009-06-04,31.14,32.85,30.55,32.81,2943113,0
2009-06-05,32.78,33,32.01,32.59,1488099,0
2009-06-08,32.15,32.15,31.54,31.87,1331015,0
2009-06-09,31.83,32.85,30.94,32.66,1521855,0
2009-06-10,32.68,33,31.64,32.22,1148989,0
2009-06-11,32.06,32.6,31.81,32.13,1536522,0
2009-06-12,32.19,32.19,31.25,31.61,1112595,0
2009-06-15,31.14,31.67,30.34,30.8,1320757,0
2009-06-16,30.73,31.03,29.43,29.43,1686783,0
2009-06-17,29.38,30.71,28.87,30.15,1493727,0
2009-06-18,29.91,30.21,29.42,29.91,977998,0
2009-06-19,29.28,30.4,29.13,29.55,2063925,0
2009-06-22,29.1,29.1,27.36,27.54,1989239,0
2009-06-23,27.62,27.89,26.12,27.25,2078210,0
2009-06-24,27.61,29.06,27.42,28.18,1860880,0
2009-06-25,28.33,28.34,27.18,27.96,1960103,0
2009-06-26,27.69,28.15,27.5,27.95,1684910,0
2009-06-29,28.08,29.05,27.77,28.22,1164375,0
2009-06-30,28.29,28.49,27.25,27.27,1482528,0
2009-07-01,27.53,29.5,27.35,28.76,3618798,0
2009-07-02,28.2,28.5,27.78,28.24,1298009,0
2009-07-06,28.2,28.21,27.31,28.07,1577056,0
2009-07-07,27.74,28.2,26.55,26.76,2007037,0
2009-07-08,26.9,26.9,25.75,26.12,2670886,0
2009-07-09,26.59,27.1,26.19,26.97,1355282,0
2009-07-10,26.5,27.24,26.5,26.89,810315,0
2009-07-13,27.42,28.66,27.26,28.26,2207528,0
2009-07-14,28.7,29.09,28.33,28.6,1557440,0
2009-07-15,29.25,29.48,29.08,29.3,1624838,0
2009-07-16,29.35,30.19,29.31,29.98,1710315,0
2009-07-17,30.02,30.81,29.88,30.81,1768069,0
2009-07-20,31.01,32.35,30.53,31.1,2974753,0
2009-07-21,30.8,31.09,30.35,30.97,1562313,0
2009-07-22,30.59,32,30.59,31.25,4014241,0
2009-07-23,33.84,34.2,32.69,32.77,5248440,0
2009-07-24,32.7,33.87,32.27,33.47,3111078,0
2009-07-27,33.48,33.65,32.7,32.85,1600078,0
2009-07-28,32.65,33.05,32.37,32.53,1445895,0
2009-07-29,32.69,32.69,31.55,31.79,2233325,0
2009-07-30,31.94,33,31.87,32.31,1784744,0
2009-07-31,32.15,32.93,32,32.23,1297514,0
2009-08-03,32.82,33.32,32.66,33.13,1718096,0
2009-08-04,32.74,33.5,32.74,33.2,1262370,0
2009-08-05,33.2,33.3,32.63,33.06,1021272,0
2009-08-06,33.11,33.26,32.44,32.71,1195180,0
2009-08-07,33.18,33.31,32.55,32.77,1579980,0
2009-08-10,31.65,32.4,31.35,32,1583010,0
2009-08-11,31.36,31.84,31.25,31.28,1452950,0
2009-08-12,31.32,32.13,31.26,31.59,1755029,0
2009-08-13,32,32.76,31.34,32.4,1459988,0
2009-08-14,32.42,32.42,31.26,31.83,1070330,0
2009-08-17,30.79,31.47,30.06,30.12,1360469,0
2009-08-18,30.45,30.86,30.39,30.62,1015928,0
2009-08-19,30.2,30.71,30,30.5,1247609,0
2009-08-20,30.71,31.16,30.33,31.16,1242608,0
2009-08-21,31.29,31.82,31.04,31.7,1666117,0
2009-08-24,31.71,32.21,31.59,31.6,1147695,0
2009-08-25,31.68,32.32,31.61,32.04,1133227,0
2009-08-26,32.12,33.48,32,33.2,2017507,0
2009-08-27,34,34.99,33.95,34.98,3303378,0
2009-08-28,35.47,36.42,34.33,36.03,3108705,0
2009-08-31,35.65,35.65,34.34,35.43,1482188,0
2009-09-01,35.37,35.9,33.67,33.75,1696458,0
2009-09-02,33.7,34.39,33.15,34,2108871,0
2009-09-03,34.39,35.22,34.07,35.12,1832300,0
2009-09-04,35.26,36.46,35.02,36.31,2076566,0
2009-09-08,37.45,38,36.85,37.32,2694649,0
2009-09-09,37.72,38.26,37,38.08,2052081,0
2009-09-10,38.36,38.93,37.57,38.75,2290540,0
2009-09-11,39,39.5,38.78,39.24,2537911,0
2009-09-14,38.9,39.79,38.38,39.78,1758299,0
2009-09-15,39.68,40.4,39.35,40,1937514,0
2009-09-16,40.08,41.19,40,40.66,1804208,0
2009-09-17,40.74,41.15,40.09,40.63,1621525,0
2009-09-18,40.85,41.04,40.33,40.77,1257376,0
2009-09-21,40.05,40.35,38.81,40.16,1055567,0
2009-09-22,40.35,41.17,40.35,41.09,1302967,0
2009-09-23,41.12,41.12,40.03,40.04,1901805,0
2009-09-24,40.26,40.97,39.52,40.2,1805890,0
2009-09-25,39.79,40.2,38.22,38.52,2032043,0
2009-09-28,38.92,39.98,38.6,39.76,1448509,0
2009-09-29,39.8,39.98,39.21,39.52,693029,0
2009-09-30,39.42,40.9,38.89,40.17,3030833,0
2009-10-01,39.7,39.99,37.53,37.75,2541116,0
2009-10-02,37.59,39.24,36.92,38.67,2366548,0
2009-10-05,38.99,39.97,38.99,39.87,1928140,0
2009-10-06,40.39,41.25,40.22,41.11,2569632,0
2009-10-07,40.86,41.96,40.86,41.84,1250141,0
2009-10-08,42.08,42.62,41.6,42.28,1527650,0
2009-10-09,41.92,42.62,41.68,42.39,1015328,0
2009-10-12,42.96,44.48,42.65,43.77,2138277,0
2009-10-13,43.87,43.97,43.3,43.75,1438495,0
2009-10-14,44.25,45.11,44.14,45.05,2258793,0
2009-10-15,44.9,45.57,44.21,45.57,1050795,0
2009-10-16,45.2,45.49,44.23,44.76,2476392,0
2009-10-19,45.14,45.27,44.44,44.9,2377287,0
2009-10-20,44.84,45,43.83,44.64,2158776,0
2009-10-21,44.28,45.52,43.94,44.93,3067859,0
2009-10-22,44.02,45.55,42.57,44.78,5310540,0
2009-10-23,45,45.5,44.13,44.37,3446757,0
2009-10-26,44.12,45.23,43.35,43.65,2122187,0
2009-10-27,43.75,43.75,41.47,41.87,2586977,0
2009-10-28,41.5,41.53,39.54,39.56,2736923,0
2009-10-29,40,41.4,39.86,40.99,2162348,0
2009-10-30,39.5,39.88,38.22,38.43,2834718,0
2009-11-02,38.78,38.97,37.7,38.45,2570181,0
2009-11-03,37.91,39.23,37.75,39.12,1853034,0
2009-11-04,39.64,40.27,39.32,39.76,2091793,0
2009-11-05,40.19,41,40.13,40.74,1654760,0
2009-11-06,40.53,40.86,39.74,40.07,1213749,0
2009-11-09,40.5,41.48,40.5,41.06,1590744,0
2009-11-10,41.08,42.09,40.97,41.6,1452246,0
2009-11-11,41.99,42.23,41.14,41.35,1217653,0
2009-11-12,41.25,41.6,39.41,39.57,1994146,0
2009-11-13,39.73,41.34,39.64,41.13,2108414,0
2009-11-16,41.61,42.79,41.11,42.57,2010042,0
2009-11-17,42.39,42.61,41.86,42.57,1960373,0
2009-11-18,42.25,43.09,42.01,42.98,1828803,0
2009-11-19,42.68,42.78,41.45,41.75,1077359,0
2009-11-20,41.54,41.54,40.34,40.96,1358951,0
2009-11-23,41.33,42.66,41.27,41.61,1361144,0
2009-11-24,41.51,42.27,40.74,42.11,1829967,0
2009-11-25,42.23,42.89,41.9,42.59,1060777,0
2009-11-27,41.41,42.02,40.71,41.3,489015,0
2009-11-30,41.36,42,41,41.98,874636,0
2009-12-01,42.16,43.08,41.94,42.66,1465934,0
2009-12-02,42.66,42.66,41.91,42.08,848931,0
2009-12-03,42.01,42.75,41.85,42.19,1171224,0
2009-12-04,42.59,44.89,42.59,44.6,2908944,0
2009-12-07,44.55,44.89,44.19,44.54,1475159,0
2009-12-08,44.01,44.13,43.3,43.45,1807109,0
2009-12-09,43.12,43.13,41.67,42.33,2028680,0
2009-12-10,42.44,42.77,40.21,40.36,2897228,0
2009-12-11,40.6,43.05,40.6,41.84,2830357,0
2009-12-14,42.27,42.3,40.84,41.62,1400132,0
2009-12-15,41.39,41.52,40.61,40.7,1128737,0
2009-12-16,41.5,42,40.86,41.52,1423291,0
2009-12-17,41.26,41.45,40.84,40.95,639714,0
2009-12-18,41.31,42.3,41.12,42.1,1118701,0
2009-12-21,42.07,42.97,42.07,42.56,772516,0
2009-12-22,42.64,42.88,42.08,42.3,607297,0
2009-12-23,42.5,43.25,42.11,43.18,944124,0
2009-12-24,43.18,44,43.18,43.77,411828,0
2009-12-28,43.81,43.93,42.62,42.9,941108,0
2009-12-29,42.82,43.42,42.72,42.86,467772,0
2009-12-30,42.76,43.19,42.48,42.9,570362,0
2009-12-31,42.77,43.23,42.27,42.38,612211,0
2010-01-04,43.15,43.8,43,43.57,1104316,0
2010-01-05,43.72,45.5,43.19,45.25,2383241,0
2010-01-06,45.33,46.46,45.06,45.67,2047034,0
2010-01-07,45.24,45.81,44.42,45.14,1215287,0
2010-01-08,45.2,45.37,44.51,45.25,1250090,0
2010-01-11,45.47,45.67,44.27,44.83,1605649,0
2010-01-12,44.29,44.96,43.55,44.63,1516425,0
2010-01-13,44.81,45.8,43.78,45.44,1879739,0
2010-01-14,45.26,47.6,45.05,47.45,3133662,0
2010-01-15,47.24,47.5,45.46,45.92,1771313,0
2010-01-19,45.9,47.16,45.77,46.69,1239063,0
2010-01-20,46.06,46.2,44.53,44.98,1332836,0
2010-01-21,45.18,45.69,43.25,43.94,2407571,0
2010-01-22,43.69,43.69,41.09,41.58,2397146,0
2010-01-25,42,42.49,41.3,42,4721738,0
2010-01-26,48.84,48.95,46.7,47.29,9081485,0
2010-01-27,46.88,47.25,45.3,46.66,3101237,0
2010-01-28,46.82,46.89,45.31,46.31,2318122,0
2010-01-29,46.8,46.84,45,45.41,2394536,0
2010-02-01,44.94,45.75,44.3,45.58,2213284,0
2010-02-02,45.71,46.07,44.96,45.64,1510995,0
2010-02-03,45.62,46.45,45.03,46.29,1728828,0
2010-02-04,45.79,45.9,44.01,44.01,1418897,0
2010-02-05,44.07,44.43,42.76,44.4,2019920,0
2010-02-08,44.66,45.25,43.93,44.25,1663737,0
2010-02-09,44.85,45.94,44.8,45.67,2150156,0
2010-02-10,45.77,45.89,44.69,45.43,1050600,0
2010-02-11,45.47,46.52,45.01,46.45,1184871,0
2010-02-12,46.16,46.58,45.47,46.54,838198,0
2010-02-16,46.82,47.12,46.51,47.11,1348708,0
2010-02-17,47.26,47.95,46.85,47.4,1353509,0
2010-02-18,47.39,48.5,47.04,48.26,1977811,0
2010-02-19,48.27,48.74,48.04,48.5,1865056,0
2010-02-22,48.64,48.91,48.24,48.37,1540790,0
2010-02-23,47.96,48.86,47.5,48.16,2006990,0
2010-02-24,48.18,49.24,48.05,48.8,1784139,0
2010-02-25,47.81,49.21,47.5,49.08,1498257,0
2010-02-26,48.97,49.73,48.37,49.51,1337585,0
2010-03-01,49.63,50.32,49.28,50.27,1916299,0
2010-03-02,50.18,52.15,50.1,50.97,4577066,0
2010-03-03,50.91,51.57,50.41,50.75,1340423,0
2010-03-04,50.85,52.03,50.37,51.77,1547933,0
2010-03-05,52.33,54.15,51.72,53.94,2852566,0
2010-03-08,53.89,54.68,53.5,54.23,1497037,0
2010-03-09,54.13,54.75,53.58,53.89,1723527,0
2010-03-10,53.86,54.6,53.75,54.28,1357593,0
2010-03-11,54.27,54.45,53.33,54.03,1382522,0
2010-03-12,54.6,54.6,53.3,53.68,1763732,0
2010-03-15,53.36,54.02,52.76,53.73,1198532,0
2010-03-16,54,54.11,53.5,54.03,830140,0
2010-03-17,54.05,54.32,53.3,53.47,1598341,0
2010-03-18,53.49,53.92,52.72,52.85,2237782,0
2010-03-19,52.95,53.32,52.13,52.98,2600855,0
2010-03-22,52.78,54.07,52.13,53.78,1288250,0
2010-03-23,53.88,54.55,52.73,54.35,1499686,0
2010-03-24,54.18,54.67,53.79,54.3,1404401,0
2010-03-25,54.6,54.99,54.26,54.49,1769351,0
2010-03-26,54.68,54.68,53.31,53.53,1823488,0
2010-03-29,53.95,53.95,52.51,53.21,1266868,0
2010-03-30,53.31,53.63,51.93,52.98,1426288,0
2010-03-31,52.86,53.48,52.14,53.3,1456864,0
2010-04-01,53.58,54.07,51.66,52.47,1798249,0
2010-04-05,52.53,54,52.35,53.91,1062013,0
2010-04-06,53.96,54.9,53.44,54.6,1054580,0
2010-04-07,54.32,54.63,53.45,53.78,1347847,0
2010-04-08,53.43,54.24,52.8,53.87,1290500,0
2010-04-09,54.08,54.81,53.7,54.71,1224918,0
2010-04-12,55.3,58.39,55.26,57.25,6120094,0
2010-04-13,57.12,57.25,56.5,56.64,2019328,0
2010-04-14,57.52,57.58,56.15,56.65,2464950,0
2010-04-15,56.53,56.92,56.1,56.43,1976420,0
2010-04-16,56.62,57.84,56.11,56.39,3078664,0
2010-04-19,56.17,56.73,54.69,55.56,2092620,0
2010-04-20,55.95,57.31,55.16,56.52,4116429,0
2010-04-21,58.09,62,57.05,61.66,9684467,0
2010-04-22,60.59,61.75,59.55,61.48,3445165,0
2010-04-23,61.28,62.9,60.78,62.64,2336007,0
2010-04-26,62.93,63.81,62.67,63.55,1742657,0
2010-04-27,63.08,63.35,61.34,61.77,2055033,0
2010-04-28,62.16,62.53,60.26,62.5,1895530,0
2010-04-29,63.06,63.25,62.18,62.5,1724804,0
2010-04-30,62.74,62.98,61.59,61.64,1898877,0
2010-05-03,62.06,63.19,61.37,62.69,1291535,0
2010-05-04,62.09,62.09,59.7,60.56,2017398,0
2010-05-05,59.52,61.44,58.32,60.75,1592217,0
2010-05-06,60.5,61.5,51.23,58.65,3690591,0
2010-05-07,57.83,58.62,53.96,56.44,4755018,0
2010-05-10,59.66,61.19,59.66,60.64,2295165,0
2010-05-11,59.83,62.62,59.5,60.87,1968566,0
2010-05-12,61.4,62.92,61.19,62.84,1746173,0
2010-05-13,62.61,64.59,61.78,62.19,3097101,0
2010-05-14,61.16,61.38,58.93,60.2,2434423,0
2010-05-17,60.11,61.08,58.6,60.25,1592180,0
2010-05-18,60.77,61.95,59.15,59.78,2031763,0
2010-05-19,59.28,60.24,57.8,58.82,1940198,0
2010-05-20,57.9,59.44,57.23,57.86,3447888,0
2010-05-21,55.95,60.41,55.95,60.34,3539285,0
2010-05-24,60.2,62.94,60.2,61.75,2852122,0
2010-05-25,59.18,61.37,58.79,61.27,3759831,0
2010-05-26,63.01,65.95,62.45,64.48,5716314,0
2010-05-27,65.73,66.6,64.79,66.6,2936248,0
2010-05-28,66.34,67.17,65.52,66.21,2837359,0
2010-06-01,65,66.94,64.51,65.23,2268619,0
2010-06-02,65.27,66.21,64,66.16,2436531,0
2010-06-03,66.86,71.14,66.51,70.71,5474204,0
2010-06-04,69.16,71.38,67.71,68.29,4567641,0
2010-06-07,68.45,70.29,67.2,67.55,3200174,0
2010-06-08,67.95,68.39,65.43,66.82,3542150,0
2010-06-09,67.44,69.16,66.17,66.56,2809686,0
2010-06-10,67.97,68.95,67.01,68.91,2167848,0
2010-06-11,67.93,69.9,67.53,69.8,1737721,0
2010-06-14,70.61,71,69.33,69.9,2156479,0
2010-06-15,71,72.42,70.58,71.68,3075314,0
2010-06-16,71.61,72,70.53,71.35,1560053,0
2010-06-17,71.47,73,71.13,72.52,1839145,0
2010-06-18,72.39,73,71.62,71.93,1257707,0
2010-06-21,72.95,73.1,70.34,70.87,2126429,0
2010-06-22,70.4,71.1,68.79,69,2200822,0
2010-06-23,69.35,70.24,67.89,69.56,1889686,0
2010-06-24,69.35,69.55,67.35,67.6,1832749,0
2010-06-25,66.65,68.31,66.11,68.03,2833274,0
2010-06-28,67.57,68.48,66.63,67.47,1622414,0
2010-06-29,65.96,66.38,64.02,64.6,2344966,0
2010-06-30,64.15,64.64,62.27,62.59,3305785,0
2010-07-01,62.76,63.88,61.17,63.68,3694542,0
2010-07-02,63.79,64.21,62.53,63.28,1273315,0
2010-07-06,64.54,66.29,64.01,64.81,2617890,0
2010-07-07,65.49,70,65.49,69.69,4406655,0
2010-07-08,70.05,70.95,68.32,69.97,2448521,0
2010-07-09,69.86,70.7,69.47,69.99,1142834,0
2010-07-12,70.01,71.43,69.8,70.74,1168614,0
2010-07-13,71.5,71.94,70.73,71.38,1899447,0
2010-07-14,72.02,74.86,71.95,74.09,3045261,0
2010-07-15,74.42,74.56,72.73,74.45,2208219,0
2010-07-16,74.03,74.09,71.87,72.11,2214024,0
2010-07-19,72.3,73.91,71.65,73.35,1467179,0
2010-07-20,71.68,72.58,69.87,72.42,4972326,0
2010-07-21,74.76,75,72.05,73.16,5797015,0
2010-07-22,73.92,76.1,73.44,75.66,3425563,0
2010-07-23,75.54,78.61,75.06,78.55,2518591,0
2010-07-26,78.5,79,77.61,77.87,1900696,0
2010-07-27,78.08,79.94,77.4,78.49,2617457,0
2010-07-28,78.3,78.99,76.23,76.54,1513388,0
2010-07-29,77.46,77.83,75.46,76.66,1931368,0
2010-07-30,75.67,78.09,74.64,77.53,2219478,0
2010-08-02,78.52,79.53,77.87,79.29,2089141,0
2010-08-03,79.75,79.84,78.51,79.25,1856093,0
2010-08-04,79.74,82.18,79.56,81.91,2780360,0
2010-08-05,80.82,81.67,80.4,80.88,1874850,0
2010-08-06,80,81.44,79,80.43,1534661,0
2010-08-09,80.97,81.41,80.33,81.16,1538998,0
2010-08-10,80.55,80.63,78.9,80.12,1948344,0
2010-08-11,79.17,79.19,75.2,76.93,3072383,0
2010-08-12,72.69,75.82,71.6,74.07,4920047,0
2010-08-13,74.34,77.11,74.34,76.38,3057457,0
2010-08-16,76.89,77.5,76.32,77.16,2142995,0
2010-08-17,78.11,79.3,77.61,78.07,2404073,0
2010-08-18,78.39,79,77.25,77.97,2442478,0
2010-08-19,78.05,79.28,77.67,78.06,2879041,0
2010-08-20,78.45,81.95,78.06,81.79,4632300,0
2010-08-23,82.19,83.63,80.82,81.35,3018241,0
2010-08-24,79.42,80.7,78.41,79.17,3166258,0
2010-08-25,78.24,78.77,76.1,77.72,3081858,0
2010-08-26,78.4,79.99,77.76,78.15,2640107,0
2010-08-27,78.69,79.49,76.85,79.27,2330423,0
2010-08-30,78.86,81.09,78.25,78.36,2449309,0
2010-08-31,78.5,79.37,77.31,78.42,2614816,0
2010-09-01,80.13,81.71,80.13,81.58,2794143,0
2010-09-02,81.53,83.6,81.06,82.75,2493406,0
2010-09-03,83.27,84.94,82.8,84.43,2577082,0
2010-09-07,83.76,84.6,82.76,82.93,1902953,0
2010-09-08,83.24,84.75,82.97,84.23,1911126,0
2010-09-09,84.98,85.99,84.16,84.54,3318894,0
2010-09-10,84.96,85.77,83.81,84.9,1725723,0
2010-09-13,84.47,85.72,83.75,84.2,3383168,0
2010-09-14,83.3,87.16,83.11,86.44,3067294,0
2010-09-15,86.03,86.54,85.36,85.75,1741570,0
2010-09-16,85.69,85.96,84.32,84.76,2350891,0
2010-09-17,85.26,85.49,83.9,84.81,2427895,0
2010-09-20,85.68,87.65,85.07,87.43,2781336,0
2010-09-21,87.87,87.91,86,86.46,1920391,0
2010-09-22,86.4,87.44,85.1,86.51,2516605,0
2010-09-23,85.79,87.86,85.21,85.4,2432033,0
2010-09-24,86.23,89.18,86.18,87.72,3204100,0
2010-09-27,88.24,89.03,87.26,87.51,2372044,0
2010-09-28,88.37,88.63,86.07,87.7,2041737,0
2010-09-29,87.6,88.86,86.91,87.8,1641809,0
2010-09-30,88.39,88.4,84.61,84.94,3074549,0
2010-10-01,85.6,86.37,84.49,85.51,1834276,0
2010-10-04,85.47,85.47,81.76,82.43,4038544,0
2010-10-05,83.66,85.45,83,85.22,2629351,0
2010-10-06,85.01,85.43,76.13,77.56,9941391,0
2010-10-07,77.68,77.68,73.25,77.39,8335918,0
2010-10-08,77.26,79.5,75.58,79.19,4054820,0
2010-10-11,79.19,79.5,75.29,75.4,4628366,0
2010-10-12,74.81,78.47,73.76,77.92,4076385,0
2010-10-13,78.99,79.23,77.13,78.24,3494118,0
2010-10-14,79.81,82.03,78.9,80.15,4942846,0
2010-10-15,80.44,80.63,76.95,77.63,4226876,0
2010-10-18,79.12,79.12,76.16,78.35,6706862,0
2010-10-19,73.3,75.06,71.04,73.12,10546273,0
2010-10-20,73.73,74.81,73.15,73.39,3968354,0
2010-10-21,73.69,75.74,73.64,75.42,3265148,0
2010-10-22,75.71,76,73.7,75.9,2724795,0
2010-10-25,76.43,78.49,76.05,77.24,2944208,0
2010-10-26,77.01,77.01,75.24,75.42,2727655,0
2010-10-27,75.96,78.62,75.75,78.25,3925610,0
2010-10-28,78.91,79,75.41,76.57,2349342,0
2010-10-29,76.5,77.77,76.25,76.46,1939439,0
2010-11-01,77.26,77.64,75.82,76.63,1998897,0
2010-11-02,77.31,78.42,76.92,77.66,2248427,0
2010-11-03,78.02,78.78,76.21,78.74,2399503,0
2010-11-04,79.68,80.45,76.75,77.28,3777668,0
2010-11-05,77.7,78.33,76.35,77.5,1618082,0
2010-11-08,78.33,81.35,77.94,80.34,3433903,0
2010-11-09,80.66,81.69,79.75,80.8,2827290,0
2010-11-10,80.44,83.27,79.32,83.15,3008765,0
2010-11-11,80.09,83.27,80,83.27,2896980,0
2010-11-12,82.25,84.03,80.5,80.99,1921978,0
2010-11-15,81.11,81.22,78.04,78.74,2798138,0
2010-11-16,78.03,78.95,75.87,76.62,2482313,0
2010-11-17,76.51,77.65,74.06,75.51,3290575,0
2010-11-18,77.11,79.65,76.96,78.95,2701299,0
2010-11-19,79.7,80.99,79.08,80.9,3158214,0
2010-11-22,80.98,82.43,80.5,82.14,2247134,0
2010-11-23,80.83,81.83,78.86,79.09,2318349,0
2010-11-24,80.62,82.07,79.52,81.61,1823679,0
2010-11-26,81,81.75,80.27,81.12,755924,0
2010-11-29,80.76,81.57,79.61,81.37,2032275,0
2010-11-30,80.04,82,79.19,81.52,2423156,0
2010-12-01,82.54,84.74,82.36,83.96,3325685,0
2010-12-02,84.3,85,83.8,84.83,2604510,0
2010-12-03,83.91,85.99,83.85,85.76,2148620,0
2010-12-06,85.25,86.32,84.22,86.05,2182892,0
2010-12-07,86.4,87,84.6,84.74,2434929,0
2010-12-08,84.57,87.85,84.53,87.76,3070547,0
2010-12-09,87.92,88.89,86.94,87.83,2705402,0
2010-12-10,88.09,89.08,87.86,88.8,2017739,0
2010-12-13,89.31,91.95,89.11,89.58,3327306,0
2010-12-14,89.48,90.28,87.43,87.57,2863571,0
2010-12-15,85.53,88.49,84.62,86.12,2972304,0
2010-12-16,85.99,88.4,85.63,88.01,1509742,0
2010-12-17,88.27,89.47,87.9,88.7,1644898,0
2010-12-20,89.39,89.53,87.3,88.69,1216865,0
2010-12-21,88.7,89.55,88,89.12,1285996,0
2010-12-22,89.08,89.11,87.56,88.38,889296,0
2010-12-23,88.12,89,88,88.95,835136,0
2010-12-27,88.5,91.5,88.05,91.02,1653177,0
2010-12-28,90.93,91.9,89.1,90.16,1310322,0
2010-12-29,90.29,90.57,89.27,89.8,778108,0
2010-12-30,89.4,90.65,89.29,89.75,758358,0
2010-12-31,89.2,89.2,88.23,88.91,792166,0
2011-01-03,89.5,94.19,89.5,92.97,2549650,0
2011-01-04,93.44,93.78,90.55,93.17,1763297,0
2011-01-05,92.39,95.4,92.14,94.41,1858890,0
2011-01-06,94.49,95.1,93.26,94.54,1320106,0
2011-01-07,94.5,95.44,92.68,94.79,2009014,0
2011-01-10,93.96,96,93.65,95.7,1465749,0
2011-01-11,96.19,96.5,94.6,95.69,1247506,0
2011-01-12,96.26,96.26,94.79,95.16,1341148,0
2011-01-13,95.41,96,94.5,95.5,2036294,0
2011-01-14,95.82,97.3,95.67,97,1839423,0
2011-01-18,96.68,97.61,96.03,96.79,1139533,0
2011-01-19,96.51,97.1,92.42,92.86,2314062,0
2011-01-20,88.88,89.8,85.91,89.31,3640385,0
2011-01-21,90.08,91.08,89.04,90.69,2713553,0
2011-01-24,90.66,90.82,87.56,87.73,6272376,0
2011-01-25,84,85.37,82.12,84.28,9362567,0
2011-01-26,84.43,86.2,84.37,85.56,2141460,0
2011-01-27,86.03,87.95,85.74,86.34,2416213,0
2011-01-28,87.26,88.36,84.12,85.79,1959466,0
2011-01-31,86.37,86.37,84.65,85.52,1384336,0
2011-02-01,85.93,87.51,85.76,86.71,1786462,0
2011-02-02,86.79,89.55,86.46,88.82,1876175,0
2011-02-03,88.83,89.64,87.12,88.53,1266483,0
2011-02-04,88.66,89,87.39,88.5,1093899,0
2011-02-07,88.93,90.54,88.6,88.66,1599537,0
2011-02-08,87.69,88.37,87.48,88,2722759,0
2011-02-09,87.72,89.34,87.3,88.59,1664588,0
2011-02-10,87.65,90.05,87.5,89.8,1595116,0
2011-02-11,89.44,90.49,88.91,89.06,1336651,0
2011-02-14,89.11,91,89.06,90.87,1463873,0
2011-02-15,90.72,91.68,88.3,88.87,1903066,0
2011-02-16,89.47,90.77,87.78,90.76,2407803,0
2011-02-18,89.95,90.15,88.45,88.74,1419385,0
2011-02-22,87.72,87.87,84.23,84.53,2406167,0
2011-02-23,84.47,84.49,81.35,82.72,3044913,0
2011-02-24,82.37,85.89,82.08,84.62,1596322,0
2011-02-25,86.04,87.3,84.87,85.59,1637605,0
2011-02-28,86.11,86.29,83,83.65,2354344,0
2011-03-01,83.77,83.87,81.13,81.67,2340287,0
2011-03-02,81.58,84.3,81.33,83.32,1935409,0
2011-03-03,84.32,85.56,84.18,85.2,1721106,0
2011-03-04,85.35,85.79,84,85.2,1535200,0
2011-03-07,85.2,86.09,81.75,82.3,2245312,0
2011-03-08,82.3,83.48,81.88,82.63,1521741,0
2011-03-09,82.14,85.06,82.11,84.3,1944323,0
2011-03-10,82.9,83.03,80.43,82.28,2169362,0
2011-03-11,81.66,83.37,81.5,83.02,1066355,0
2011-03-14,81.92,83.07,79.81,80.47,2571370,0
2011-03-15,77.65,79.79,76.6,78.75,2227369,0
2011-03-16,78.75,80.08,77.23,78,2351081,0
2011-03-17,79.39,79.39,76.86,77.02,2074533,0
2011-03-18,77.91,77.91,74.04,74.81,4007508,0
2011-03-21,75.65,77.47,74.1,76.45,2114341,0
2011-03-22,77.89,78.25,76.01,76.75,2229392,0
2011-03-23,76.69,77.13,75.56,76.74,1642210,0
2011-03-24,78.21,81.65,78.08,81.43,3544154,0
2011-03-25,81.75,81.95,80.18,81.04,2492451,0
2011-03-28,81.1,81.33,78.71,78.84,1944542,0
2011-03-29,78.46,80.29,77.96,80.18,1516146,0
2011-03-30,81.62,82.64,80.33,82.48,2489030,0
2011-03-31,82.01,82.49,81.15,81.54,1799155,0
2011-04-01,81.8,82.67,81.11,81.25,2777358,0
2011-04-04,81.5,81.5,78.5,78.89,2750099,0
2011-04-05,78.58,79.59,77.82,78.54,2498225,0
2011-04-06,79,79.49,77.76,79.08,1994349,0
2011-04-07,78.87,80.7,78.68,80.58,1923633,0
2011-04-08,80.95,83.38,80.6,82.77,4223581,0
2011-04-11,82.82,84.07,82.41,82.9,2214189,0
2011-04-12,82.51,84.95,81.3,84.91,3011081,0
2011-04-13,85.64,87.8,85.31,87.29,3842680,0
2011-04-14,86.62,87.35,85.42,86.35,2452590,0
2011-04-15,86.27,87.09,85.5,85.99,2104236,0
2011-04-18,84.56,86.76,84.33,86.5,2696054,0
2011-04-19,86.58,86.95,84.06,85.97,4029625,0
2011-04-20,95.04,98.85,92,97.9,13589870,0
2011-04-21,95.93,97.79,95.43,96.81,4411104,0
2011-04-25,96.23,99.19,96,97.85,2986441,0
2011-04-26,98,98.28,94.25,95.26,2545759,0
2011-04-27,95.68,96.13,93.3,95.67,2184547,0
2011-04-28,95.26,96.91,94.15,95.77,1950415,0
2011-04-29,95.79,96.1,95.01,95.43,1604288,0
2011-05-02,95.95,96.39,92.72,93.31,2229724,0
2011-05-03,93.3,93.48,90.13,91.48,2592445,0
2011-05-04,91.36,93.04,89.23,91.81,2457525,0
2011-05-05,90.86,93.9,90.86,91.64,1745021,0
2011-05-06,92.52,94.05,91.86,92.98,1405371,0
2011-05-09,92.77,94.04,92,93.47,1526848,0
2011-05-10,93.84,94.13,92.5,93.09,1339780,0
2011-05-11,93.1,93.74,91.66,92.64,1129611,0
2011-05-12,92.43,95.1,91.75,94.91,1974112,0
2011-05-13,94.75,96,93.75,93.94,1419719,0
2011-05-16,92.97,93.5,89.14,89.45,2145829,0
2011-05-17,89.07,91.64,88.67,90.76,1747196,0
2011-05-18,90.92,93.79,90.25,92.83,1743877,0
2011-05-19,93.07,94.14,92.09,93.89,1445777,0
2011-05-20,95.02,96.86,94.5,95.57,2769463,0
2011-05-23,93.76,94.48,92.66,93.85,1429541,0
2011-05-24,94.85,95.73,94.11,94.65,1678788,0
2011-05-25,94.31,97.46,93.88,96.96,2136574,0
2011-05-26,96.9,98.68,96.15,97.87,1787200,0
2011-05-27,98.44,98.55,96.29,97.3,1535089,0
2011-05-31,98.36,98.71,96.2,97.32,1812423,0
2011-06-01,97.09,102.74,95.75,95.92,6025664,0
2011-06-02,96.18,98.49,95.46,97.71,2351183,0
2011-06-03,96,97.81,94.26,94.99,2262201,0
2011-06-06,94.5,95.9,92.82,93.15,1660527,0
2011-06-07,93.44,95,92.08,94.14,1733425,0
2011-06-08,93.64,94.04,91.26,92.31,2050994,0
2011-06-09,92.85,95.06,92.72,94.6,1868090,0
2011-06-10,94.24,95.41,93,93.46,1630405,0
2011-06-13,93.37,94.77,92.26,92.82,1270123,0
2011-06-14,93.9,96.52,93.65,94.91,1624813,0
2011-06-15,93.81,95.17,91.16,91.31,2244031,0
2011-06-16,91.31,91.84,88.76,90.46,2066203,0
2011-06-17,91.77,92.52,90.42,90.79,1604882,0
2011-06-20,90.37,91.74,90.07,91.05,1051900,0
2011-06-21,91.8,94.63,91.22,94.52,1373629,0
2011-06-22,94.3,96.34,94.03,94.27,1447022,0
2011-06-23,92.79,96.02,92.33,95.96,2206351,0
2011-06-24,95.35,95.91,93.65,94.24,1632771,0
2011-06-27,94.06,97.99,93.08,97.6,1843793,0
2011-06-28,97.53,99.99,96.75,97.18,2134412,0
2011-06-29,97.55,97.67,95.9,96.82,1751545,0
2011-06-30,97.25,101.1,97.02,100.23,2388479,0
2011-07-01,100.03,100.34,98.1,99.9,2416117,0
2011-07-05,100,101.3,99.18,101.27,1903627,0
2011-07-06,100.96,104.29,100.25,103.93,2736980,0
2011-07-07,104.85,105.47,101.68,102.98,3112684,0
2011-07-08,101.74,105.09,101.39,105,2643675,0
2011-07-11,103.19,104.79,100.91,102.13,2187836,0
2011-07-12,103.03,103.24,99.8,100.4,3133648,0
2011-07-13,102.11,103.67,100.16,100.28,2232887,0
2011-07-14,101.32,103.42,99.52,100.55,2590084,0
2011-07-15,102,102.67,100.4,102.67,2230030,0
2011-07-18,101.84,103.5,100.54,100.78,2125839,0
2011-07-19,103.37,106.21,102.5,106.02,5245593,0
2011-07-20,109.71,111.43,105.06,105.91,5937386,0
2011-07-21,103.95,106.83,102.83,104.9,3167171,0
2011-07-22,104.55,107.45,103.58,106.72,1804679,0
2011-07-25,104.65,108.12,104.51,107.75,2147017,0
2011-07-26,107.11,107.59,104.62,106.11,3465514,0
2011-07-27,105.02,105.04,100.82,100.91,2549972,0
2011-07-28,101.15,103.31,100,101.5,1761223,0
2011-07-29,100.23,101.3,98.8,100.34,1879927,0
2011-08-01,102.3,102.59,98,99.95,2153313,0
2011-08-02,99.28,99.35,95.01,95.07,3045366,0
2011-08-03,95.77,97.13,92.93,97,2925068,0
2011-08-04,95.09,95.09,88.78,88.88,4213795,0
2011-08-05,90.7,91.24,85,87.28,4809040,0
2011-08-08,80.37,85.98,79,83.96,7551643,0
2011-08-09,85.51,88.21,81.91,88.17,4155984,0
2011-08-10,86.43,88.92,85.28,85.31,3932733,0
2011-08-11,86.73,91.22,85.82,90.25,3001250,0
2011-08-12,91.27,91.59,88.46,90.66,2662819,0
2011-08-15,93.52,94.85,92.64,94.68,2228590,0
2011-08-16,94.58,94.87,90.68,92.32,2628783,0
2011-08-17,92.09,92.3,86.72,88.18,3728416,0
2011-08-18,83.57,83.93,76.76,79.17,7584037,0
2011-08-19,78.49,81.68,76.7,76.76,3805096,0
2011-08-22,79.53,79.89,77.38,77.83,2602613,0
2011-08-23,78.75,82,77.74,82,3312479,0
2011-08-24,81.75,83.11,79.87,83.05,2040914,0
2011-08-25,82.55,83.63,79.95,80.18,2348311,0
2011-08-26,80.89,84.96,80.09,84.77,2985855,0
2011-08-29,85.98,88.52,85.74,88.5,2543538,0
2011-08-30,88.2,91.88,88.01,90.71,3605610,0
2011-08-31,92.37,95.55,92.37,94.36,4587268,0
2011-09-01,93.44,94.83,91.72,92.18,2535616,0
2011-09-02,89.95,90.15,87.34,88.08,1677849,0
2011-09-06,84.32,88.54,84.16,88.27,2012014,0
2011-09-07,90.37,92.09,88.8,92.03,2270461,0
2011-09-08,90.55,93.45,89.81,90.36,1778403,0
2011-09-09,89.62,89.96,86.71,87.99,2319893,0
2011-09-12,86.23,89.95,86.03,89.91,1640596,0
2011-09-13,89.87,91.34,89,90.91,1570869,0
2011-09-14,91.23,95.06,90.75,93.48,2525084,0
2011-09-15,94.71,94.74,91.91,94.7,1935979,0
2011-09-16,94.62,94.89,92.37,93.59,1521068,0
2011-09-19,91.26,92.16,89,91.8,1985654,0
2011-09-20,92.99,93.33,88.54,88.81,2330239,0
2011-09-21,89.29,92,88.05,88.14,1874174,0
2011-09-22,84.53,86.12,81.68,83,3166744,0
2011-09-23,82.59,85.83,82.42,85.6,1665963,0
2011-09-26,85.79,88.14,83.5,88.12,2325647,0
2011-09-27,90.24,91.24,86.16,86.47,2432830,0
2011-09-28,86.65,86.95,84.17,84.22,2291207,0
2011-09-29,85.85,86.24,81,83.06,2022868,0
2011-09-30,81.54,83.55,80,80.38,1876810,0
2011-10-03,79.53,81.27,78.51,78.89,2848733,0
2011-10-04,77.65,81.92,77.5,81.55,3236981,0
2011-10-05,81.56,86.08,81.01,85.43,2343638,0
2011-10-06,85.99,89.24,84.7,89.16,2075791,0
2011-10-07,89.03,90,86.76,87.67,1735614,0
2011-10-10,89.96,91,88.05,89.65,1260338,0
2011-10-11,87.61,90.75,87.25,90.28,1662962,0
2011-10-12,90.89,91.69,88.03,89.38,2452489,0
2011-10-13,89.3,90.95,88.85,90.61,1425683,0
2011-10-14,92,94.26,91.76,93.08,1981845,0
2011-10-17,93.05,94.43,88.69,89.52,4381182,0
2011-10-18,91.38,97.67,88.85,96.86,7760098,0
2011-10-19,94.37,96.5,93.3,93.8,2937989,0
2011-10-20,93.48,96.49,92.76,95.19,2420841,0
2011-10-21,96.26,97.26,94.51,95.82,1952038,0
2011-10-24,95.21,98,95.11,97.69,1425609,0
2011-10-25,96.12,97.7,95.55,95.7,1140025,0
2011-10-26,96.67,97.37,94,96.73,1808533,0
2011-10-27,98.56,100.45,98.22,99.4,2684528,0
2011-10-28,97.8,100.45,97.5,100.08,1566825,0
2011-10-31,98.73,99.3,97.41,97.75,1201902,0
2011-11-01,94.36,97.31,94.06,96.07,1779142,0
2011-11-02,97.72,98.35,96,97.19,1205004,0
2011-11-03,98.4,100.48,96.35,100.19,1397228,0
2011-11-04,99.24,100.82,98.55,100.32,1123371,0
2011-11-07,99.35,100.45,97.85,99.59,1043473,0
2011-11-08,100,100.99,98.6,100.77,1050083,0
2011-11-09,97.13,99.23,96.53,96.91,1606454,0
2011-11-10,97.86,98.5,95.41,97.19,1207505,0
2011-11-11,98.49,100.8,98.06,100.67,1568080,0
2011-11-14,99.76,104.38,99.75,102.59,2682781,0
2011-11-15,101.57,104,101.29,103.25,1307711,0
2011-11-16,101.43,103.95,100.88,101.11,1487439,0
2011-11-17,100.91,100.91,96.55,97.84,1798090,0
2011-11-18,97.38,97.5,93.66,93.85,2298717,0
2011-11-21,92.8,95.51,91.2,94.76,2159000,0
2011-11-22,94.22,95.04,91.31,92.5,1824168,0
2011-11-23,91.72,92.31,89.84,90.76,1174878,0
2011-11-25,90.58,91.12,89.35,89.37,492990,0
2011-11-28,92.43,94,92.01,93.99,909637,0
2011-11-29,93.39,94.43,91.62,92.06,1002576,0
2011-11-30,94.92,97.37,94.57,96.68,1390415,0
2011-12-01,96.34,97.63,96.07,96.7,825284,0
2011-12-02,97.38,97.91,95,95.24,1099187,0
2011-12-05,96.99,99,96.16,97.09,1448261,0
2011-12-06,97.47,98.46,96.62,96.98,720019,0
2011-12-07,96.74,97.42,95.05,96.96,750866,0
2011-12-08,96.44,97,94.9,95.04,1022526,0
2011-12-09,95.22,97.58,95.07,96.43,1239311,0
2011-12-12,94.94,94.95,93.21,94.06,1038478,0
2011-12-13,94.9,95.61,90.31,90.95,1436784,0
2011-12-14,90.39,90.39,86,87.72,1890777,0
2011-12-15,88.93,88.93,84.53,85.13,2190090,0
2011-12-16,86.22,86.43,84.7,85.82,1557232,0
2011-12-19,86.12,86.59,84.06,84.34,1153093,0
2011-12-20,85.31,85.66,83.59,85.32,1637468,0
2011-12-21,81.98,82.08,74.69,76.85,9574588,0
2011-12-22,78.75,81.76,77.71,81.16,4305745,0
2011-12-23,82.58,84.09,82.25,83.67,2928914,0
2011-12-27,85,87,84.8,85.12,2419867,0
2011-12-28,85.25,85.64,83.02,83.18,1497295,0
2011-12-29,83.86,84.75,82.49,84.37,1468853,0
2011-12-30,83.98,84.27,83,83.19,1151029,0
2012-01-03,84.98,85.87,82.07,82.27,2633710,0
2012-01-04,81.64,82.55,80.16,81.67,2435061,0
2012-01-05,82.19,82.84,81.52,82.31,2888120,0
2012-01-06,83.35,84.33,82.47,83.31,1922781,0
2012-01-09,83.45,85.17,82.94,84.95,1841273,0
2012-01-10,86.12,86.8,85.1,85.3,1762911,0
2012-01-11,85.42,88.2,85.3,87.92,2192664,0
2012-01-12,87.7,88.75,87.17,87.88,2316559,0
2012-01-13,84.9,85.56,83.25,85.46,2883431,0
2012-01-17,86.45,87,83.51,84,2709584,0
2012-01-18,84.1,85.79,82.8,85.46,2928333,0
2012-01-19,87.77,88,86.61,87.81,2260396,0
2012-01-20,87.78,88.47,86.55,88.12,2414258,0
2012-01-23,88.42,88.86,85.1,86,4826342,0
2012-01-24,90.32,93.44,90,92.66,7592581,0
2012-01-25,92.54,93.34,91.2,92.15,3499597,0
2012-01-26,92.51,94.5,91.61,91.93,2532567,0
2012-01-27,90.76,92.75,90.37,92.27,2073185,0
2012-01-30,90.84,92.25,90.06,91.17,1345907,0
2012-01-31,91.61,92.13,90.4,91.27,1537228,0
2012-02-01,91.55,93.59,90.52,93.13,1875310,0
2012-02-02,93.13,94.88,92.75,93.77,1316750,0
2012-02-03,94.27,95.7,94.27,95.58,1918986,0
2012-02-06,94.31,96.2,94.2,94.91,1322121,0
2012-02-07,94.38,96.3,94.26,95.55,1526234,0
2012-02-08,95.27,95.55,93.4,94.21,1719491,0
2012-02-09,94.38,95.45,94.14,95.28,1331301,0
2012-02-10,94,95.19,93.71,94.48,1066069,0
2012-02-13,95.36,97,94.87,96.73,1854269,0
2012-02-14,96.73,98,96.41,97.51,1509070,0
2012-02-15,97.8,98.94,97,97.52,1919474,0
2012-02-16,97.21,99.43,96.98,99.27,1627979,0
2012-02-17,99.26,99.91,98.49,99.11,1497744,0
2012-02-21,98.84,99.88,97.57,98.09,1484904,0
2012-02-22,97.75,99.02,97.51,98.54,918324,0
2012-02-23,98.28,99.85,97.35,99.62,986387,0
2012-02-24,100.65,101.76,99.7,100.52,1683108,0
2012-02-27,99.39,101,98.42,100.46,965150,0
2012-02-28,100.34,101.56,99.24,100.19,1064346,0
2012-02-29,100.14,101.19,98.75,98.89,1048456,0
2012-03-01,100.29,101.98,99.31,101.97,1280004,0
2012-03-02,101.26,101.99,100.64,100.89,1171682,0
2012-03-05,100.05,101.08,98.8,99.81,710635,0
2012-03-06,98.66,98.8,97.3,98.13,976879,0
2012-03-07,98.35,100.6,98.35,100.01,793995,0
2012-03-08,100.6,101.49,100.14,100.61,736674,0
2012-03-09,100.59,101.32,100.11,100.52,778686,0
2012-03-12,100.25,100.67,99.6,99.96,470192,0
2012-03-13,100.52,105.3,100.35,105.08,2420957,0
2012-03-14,104.73,105.86,103.8,105.49,1501227,0
2012-03-15,105.34,109.01,105.08,108.9,2360203,0
2012-03-16,108.59,109.36,106.75,107.11,1325212,0
2012-03-19,106.43,107.5,105.69,106.8,880324,0
2012-03-20,106,106.67,104.16,106.47,1100776,0
2012-03-21,106.97,109.95,106.88,109.45,1655774,0
2012-03-22,108.12,109.53,107.8,108.66,1282920,0
2012-03-23,108.3,108.97,107.2,108.84,748807,0
2012-03-26,109.11,110.75,109.11,110.35,1181241,0
2012-03-27,110.42,110.71,108.46,108.55,1132359,0
2012-03-28,110,111,107.5,108.59,1654478,0
2012-03-29,109.07,112.79,108.91,112.46,2131040,0
2012-03-30,112.96,113.76,110.8,112.37,1484278,0
2012-04-02,111.3,115.19,111,114.4,1883796,0
2012-04-03,114,115,113.17,114.53,1373248,0
2012-04-04,113.4,114.41,111.84,112.97,1268585,0
2012-04-05,112.46,113.74,111.77,113.74,692353,0
2012-04-09,111.51,113.14,111.04,112.51,666543,0
2012-04-10,112.83,114.46,109.95,110.37,1256402,0
2012-04-11,105.49,109.5,103,107.61,5475003,0
2012-04-12,107.48,109.48,107.48,109.07,1429991,0
2012-04-13,109.83,113.44,109.2,112.48,2215337,0
2012-04-16,113,113.37,108.2,109,1520856,0
2012-04-17,109.8,110.87,109.34,110.49,1138147,0
2012-04-18,111.46,112.48,109.75,111.29,2887234,0
2012-04-19,113.78,118.79,112.53,113.75,4712657,0
2012-04-20,113.76,115,110.98,111.24,1798244,0
2012-04-23,109.53,109.63,106.98,107.52,2120202,0
2012-04-24,107.84,107.9,102.66,103.48,3163244,0
2012-04-25,105.24,107,104.47,106.69,2228384,0
2012-04-26,106.88,111.4,106.73,110.92,2254315,0
2012-04-27,111.06,112.86,110.35,112.41,1591806,0
2012-04-30,111.21,112.92,110.83,111.72,1624268,0
2012-05-01,111.97,113.88,110.86,112.63,1287386,0
2012-05-02,111.4,115,111.22,114.62,1379314,0
2012-05-03,114.77,114.96,111.36,112.46,1324860,0
2012-05-04,111.43,111.47,107.72,108.02,1529530,0
2012-05-07,106.83,109.46,106.72,107.6,993073,0
2012-05-08,107.06,107.38,101.6,105.07,1653723,0
2012-05-09,102.98,106.72,102.92,105.33,1368823,0
2012-05-10,105.71,106.49,100.62,101.18,2913177,0
2012-05-11,100.77,103.95,99.91,102.32,1640680,0
2012-05-14,101.12,102.41,100.46,100.67,954359,0
2012-05-15,100.67,103.97,100.5,101.76,1092772,0
2012-05-16,101.91,103.11,98.89,99.58,1398112,0
2012-05-17,99.58,101.79,98.46,98.95,1365670,0
2012-05-18,99.77,100.62,97.39,97.9,1883590,0
2012-05-21,98.77,101.63,96.3,101.37,1642450,0
2012-05-22,101.37,103.05,99.99,100.89,1675783,0
2012-05-23,99.59,101.98,98.28,101.52,1632392,0
2012-05-24,100.15,100.58,92.86,95.43,4408981,0
2012-05-25,95.35,96.47,93.37,94.02,2180008,0
2012-05-29,95.22,95.75,93.37,94.89,1962417,0
2012-05-30,93.8,95.4,92.3,94.71,1483862,0
2012-05-31,94.5,94.65,91.55,93.01,1909831,0
2012-06-01,91.43,91.98,88.94,89.46,1840911,0
2012-06-04,88.99,90.82,87.17,88.33,2490129,0
2012-06-05,88.08,91.63,87.84,90.68,1356492,0
2012-06-06,91.63,94.69,91.57,93.9,1711726,0
2012-06-07,95,95,92.08,92.25,1509420,0
2012-06-08,91.86,94.01,91.66,93.8,1362231,0
2012-06-11,94.26,94.75,90.31,90.49,1108646,0
2012-06-12,91.17,91.83,89.6,90.86,1074827,0
2012-06-13,90.6,90.91,88.43,88.78,1221278,0
2012-06-14,88.99,88.99,87.3,88.6,1832616,0
2012-06-15,88.3,91.39,87.84,91.02,2639139,0
2012-06-18,90.3,93.41,88.58,92.07,1924207,0
2012-06-19,93.33,94.55,92.7,93.34,1637088,0
2012-06-20,93.65,94.21,92.23,93.47,1065749,0
2012-06-21,91.11,91.86,88.55,88.78,2652925,0
2012-06-22,89.69,92.61,89.21,92.45,2068737,0
2012-06-25,91.8,92.23,86.97,88.43,2075629,0
2012-06-26,88.61,89.52,87.17,88.22,1417974,0
2012-06-27,88.54,89.52,87.81,88.67,863064,0
2012-06-28,87.46,87.75,82.56,84.06,3563109,0
2012-06-29,87.22,91.08,87.15,91.04,3296310,0
2012-07-02,89.98,91.31,89.15,90.51,1803762,0
2012-07-03,91.36,91.91,90.6,91.85,836720,0
2012-07-05,91.81,92.45,90.21,90.21,1182137,0
2012-07-06,85.25,86.94,83.21,83.97,3403854,0
2012-07-09,85.54,86.5,82.35,83.08,2496118,0
2012-07-10,84.22,85.4,82.09,82.42,2259290,0
2012-07-11,82.23,83.25,80.47,81.78,1633855,0
2012-07-12,81.55,84.27,80.13,83.65,3177816,0
2012-07-13,83.75,86.09,83.75,85.38,2153589,0
2012-07-16,85.49,85.78,84.13,84.41,1151400,0
2012-07-17,84.03,84.2,79.46,80.29,5855416,0
2012-07-18,85.7,90.81,85.32,89.98,6824978,0
2012-07-19,88.78,93.61,88.45,92.76,3351512,0
2012-07-20,91.92,91.96,88.92,89.8,2289916,0
2012-07-23,86.98,89.44,85.74,89.23,2569720,0
2012-07-24,86.05,90.81,85.95,88.89,4771424,0
2012-07-25,89.11,90.28,87.29,87.69,1553871,0
2012-07-26,89.46,92.85,89.17,92.41,2899979,0
2012-07-27,92.02,96.33,91.01,95.7,2544237,0
2012-07-30,94.02,95.21,92.2,92.37,2401497,0
2012-07-31,93.03,93.46,90.44,90.76,1845180,0
2012-08-01,90.39,90.93,88.18,89,2487312,0
2012-08-02,87.85,90.09,86.66,87.59,1453724,0
2012-08-03,90,93.14,88.88,93.05,2226751,0
2012-08-06,92.75,94.28,92.18,93.14,1299442,0
2012-08-07,93.5,95.18,93.38,94.42,1066957,0
2012-08-08,94.39,94.77,92.93,93.57,975978,0
2012-08-09,93.4,98.23,93.33,97.74,2533735,0
2012-08-10,96.75,98.16,95.92,97.41,1525510,0
2012-08-13,96.7,97.6,95.25,96.36,1278666,0
2012-08-14,97,97.04,93.81,94.07,1231375,0
2012-08-15,93.9,95.51,93.68,94.6,919179,0
2012-08-16,95.98,98.92,95.75,98.05,2157380,0
2012-08-17,98.55,98.95,96.97,97.76,1548137,0
2012-08-20,97.7,97.7,95.32,96.12,1086486,0
2012-08-21,96.67,97.3,94.82,95.15,1735734,0
2012-08-22,95,95.8,94.05,95.07,1304198,0
2012-08-23,94.51,94.72,90.85,91.24,3471173,0
2012-08-24,90.75,92.99,89.63,92.21,2629263,0
2012-08-27,92.92,93.25,91.31,92.32,1561664,0
2012-08-28,92.27,92.32,90.23,90.82,2631966,0
2012-08-29,90.9,91.56,88.8,90.62,2003675,0
2012-08-30,90.16,90.16,88.07,88.51,2094204,0
2012-08-31,89.67,90,87.9,89.04,1184356,0
2012-09-04,88.55,88.96,86.62,87.94,1472839,0
2012-09-05,88.27,89.35,87.54,89.09,1325124,0
2012-09-06,90.02,94.14,89.81,94.02,2448901,0
2012-09-07,94.29,95.1,93.06,94.29,1731012,0
2012-09-10,94,94.64,93.13,93.75,1588411,0
2012-09-11,93.75,96.7,93.32,96.48,2023053,0
2012-09-12,96.44,98.31,95.9,97.6,2060094,0
2012-09-13,97.4,99.8,96.67,99.31,2191625,0
2012-09-14,99.7,103.02,99.5,102.27,2540734,0
2012-09-17,101.51,102.83,100.31,100.54,1396800,0
2012-09-18,100.21,100.49,98.92,99.55,957773,0
2012-09-19,99.56,99.94,98.38,99.25,1204660,0
2012-09-20,98.95,99.76,97.6,99.75,1388178,0
2012-09-21,100.29,101.45,99.9,100.68,1659922,0
2012-09-24,98.81,99.35,97.13,97.29,1338724,0
2012-09-25,97.68,98.36,96.01,96.15,1994801,0
2012-09-26,95.42,95.55,92.75,94.21,2373848,0
2012-09-27,94.64,97.99,94.26,97.18,1294628,0
2012-09-28,96.87,97.9,95.83,96.74,1172255,0
2012-10-01,95.11,97.95,93.25,93.49,2337624,0
2012-10-02,94.46,96.94,94.16,95.19,1987827,0
2012-10-03,95.4,96.8,95.26,96.62,1201794,0
2012-10-04,94.67,97.43,94.6,97.33,1497176,0
2012-10-05,97.83,99.12,96.9,97.33,1779692,0
2012-10-08,96.55,97.83,95.89,96.41,1365148,0
2012-10-09,94.81,94.82,90.85,91.08,4087096,0
2012-10-10,92.03,92.17,90.1,90.32,1736793,0
2012-10-11,91.47,91.59,88.2,88.99,2560595,0
2012-10-12,88.52,89.1,86.32,87.3,3404794,0
2012-10-15,88.26,89.9,87.22,87.93,1700429,0
2012-10-16,89.22,90.92,88,90.76,2261889,0
2012-10-17,89.08,89.44,86.81,87.29,2382007,0
2012-10-18,87.73,87.74,85.46,85.56,2494242,0
2012-10-19,85.45,86.29,83.12,83.65,3001943,0
2012-10-22,84.07,84.44,82.59,83.36,1946861,0
2012-10-23,81.88,83.97,81.5,83.72,4400135,0
2012-10-24,86.5,88.57,83.74,85.67,5536283,0
2012-10-25,85.87,86.51,83.84,86.36,3216550,0
2012-10-26,86.35,87.1,84.09,85.01,1758959,0
2012-10-31,85.1,85.44,83.88,84.77,1406115,0
2012-11-01,85.29,88.52,84.99,88.02,2307954,0
2012-11-02,88.35,88.92,88,88.74,2145862,0
2012-11-05,88.74,90.13,88.08,89.62,1922691,0
2012-11-06,89.36,94.2,89.17,92.91,3761693,0
2012-11-07,90.54,91.18,89.15,90.19,2913666,0
2012-11-08,90.23,90.79,87.72,87.76,1513984,0
2012-11-09,87.09,89.89,86.51,87.59,1414950,0
2012-11-12,88.19,88.53,86.75,87.12,1058208,0
2012-11-13,85.81,87.44,85.25,86.6,1215703,0
2012-11-14,88.1,88.78,84.6,84.86,1858845,0
2012-11-15,85.04,85.25,83.66,84.77,1346977,0
2012-11-16,85.41,86.1,84,85.81,1472500,0
2012-11-19,87.31,87.38,85.9,86.45,1460501,0
2012-11-20,86.59,87,85.17,86.01,910317,0
2012-11-21,86.43,88.63,86.39,88.06,1172896,0
2012-11-23,88.76,90,88.63,89.71,667121,0
2012-11-26,88.85,90.45,88.46,90.3,1683388,0
2012-11-27,90.43,92.45,89.23,89.56,2190354,0
2012-11-28,89.09,92.82,88.46,92.68,1955208,0
2012-11-29,93.47,94.55,91.01,91.71,2349046,0
2012-11-30,91.5,91.97,90,90.95,1625232,0
2012-12-03,90.32,92.34,90.22,91.78,1760741,0
2012-12-04,90.98,91.71,90.48,91.47,901506,0
2012-12-05,90.37,90.73,88.05,90.34,1805694,0
2012-12-06,90.33,92.1,89.84,91.77,1161931,0
2012-12-07,91.77,92.6,91.31,91.8,1292088,0
2012-12-10,90.82,92.93,90.62,92.6,1192737,0
2012-12-11,93.31,95.16,93.31,94.28,1978158,0
2012-12-12,94.58,94.62,91.62,91.75,1926845,0
2012-12-13,91.9,92.63,90.61,91.15,1460751,0
2012-12-14,91.1,92.9,91.1,92.51,1382347,0
2012-12-17,92.76,94.3,92.59,94.24,1555529,0
2012-12-18,94.2,96.07,94.16,95.5,1668529,0
2012-12-19,97.17,99.55,96.35,96.82,2928525,0
2012-12-20,95.77,96.92,95.05,96.61,1206974,0
2012-12-21,94.58,95.89,94.23,95.51,1575404,0
2012-12-24,95.14,96.5,93,95.83,1055191,0
2012-12-26,95.82,97,94.1,94.83,620429,0
2012-12-27,95.19,95.5,92.69,94.61,782886,0
2012-12-28,93.93,94.29,92.75,92.85,1015820,0
2012-12-31,92.58,94.32,92.25,94.14,991639,0
2013-01-02,95.76,97.31,92.4,94.93,3030709,0
2013-01-03,94.71,94.79,91.41,91.94,1888795,0
2013-01-04,92.38,93.55,91.15,93.21,1721226,0
2013-01-07,92.8,93.24,91.16,92.02,1268333,0
2013-01-08,92.03,93.11,91,92.75,1961674,0
2013-01-09,92.77,94.88,92.77,94.87,1842991,0
2013-01-10,95.76,96.74,94.91,95.94,2229227,0
2013-01-11,95.3,96.24,94.68,95.62,941001,0
2013-01-14,94.24,97.12,94.24,97.11,1548288,0
2013-01-15,96.02,97.94,95.8,97.71,1844298,0
2013-01-16,97.06,98.56,95.09,95.25,2763008,0
2013-01-17,95.74,96.06,94.82,95.36,1447234,0
2013-01-18,95.72,95.72,93.43,93.81,1670036,0
2013-01-22,93.65,93.82,91.9,92.78,1421195,0
2013-01-23,93.87,95.3,93.35,94.42,1325094,0
2013-01-24,94.8,97.49,94.32,95.7,2387101,0
2013-01-25,96.74,99,96.55,99,2838058,0
2013-01-28,97.76,99.1,97.66,98.32,5365478,0
2013-01-29,78.9,80,76.33,77.14,27786572,0
2013-01-30,78.65,79.67,77.15,77.65,9343829,0
2013-01-31,78.45,79.09,76.25,76.48,7691221,0
2013-02-01,77.02,79.07,76.79,78.79,4816277,0
2013-02-04,78.35,79.01,77.52,77.95,3172908,0
2013-02-05,78.11,79.02,77.6,78.34,2200469,0
2013-02-06,78,78.96,77.9,78.9,2310100,0
2013-02-07,78.92,79.5,78,79.05,3349283,0
2013-02-08,79.05,79.59,78.62,79.19,2879418,0
2013-02-11,79.25,79.34,77.02,77.04,3953516,0
2013-02-12,76.9,77.52,75.79,76.7,3088334,0
2013-02-13,76.59,76.87,73.73,74.28,5725500,0
2013-02-14,73.96,74.15,73.25,73.38,3442043,0
2013-02-15,73.38,74.96,73.01,74.95,3713772,0
2013-02-19,74.95,75.23,73.35,73.66,2628924,0
2013-02-20,73.61,74.03,71.23,71.34,3114038,0
2013-02-21,71.18,71.79,70.05,71.25,2487094,0
2013-02-22,71.98,72.46,71.5,72.38,1680662,0
2013-02-25,73.1,73.28,70.28,70.37,2016321,0
2013-02-26,71.09,72.23,70.43,71.79,2223890,0
2013-02-27,71.88,73.55,71.8,72.82,2092693,0
2013-02-28,72.44,73.36,71.83,71.83,1760988,0
2013-03-01,71.86,73.76,71.34,73.55,1777437,0
2013-03-04,73.29,73.99,72.79,73.57,1441849,0
2013-03-05,74.01,75.15,73.88,74.87,2146977,0
2013-03-06,75.21,75.6,74.29,74.31,1755868,0
2013-03-07,74.56,74.92,73.58,73.88,1487876,0
2013-03-08,74.37,75,73.91,74.56,1065093,0
2013-03-11,75.02,75.84,74.65,75.4,1403564,0
2013-03-12,75.08,76.18,74.33,75.29,2104552,0
2013-03-13,75.44,82.82,75.37,81.37,9577100,0
2013-03-14,82.21,85.25,81.69,85.1,5950730,0
2013-03-15,84.56,85.91,83.71,83.85,3871089,0
2013-03-18,82.47,83.7,82.11,82.77,1344178,0
2013-03-19,83.15,83.36,80,80.67,3775265,0
2013-03-20,80.96,82.5,80.95,81.31,1509722,0
2013-03-21,80.13,81.51,79.78,81.05,1425006,0
2013-03-22,80.93,81.42,78.39,80.15,3174975,0
2013-03-25,80.53,80.57,75.51,76.5,3981497,0
2013-03-26,77.18,77.5,75.68,76.09,2835102,0
2013-03-27,77.48,79.86,76.33,78.56,4099150,0
2013-03-28,78.06,79.13,77.55,78.88,1803425,0
2013-04-01,78.53,79.07,77.59,78.12,1246639,0
2013-04-02,78.44,79.19,77.6,77.65,1564531,0
2013-04-03,78,78.23,75.4,76.13,2037894,0
2013-04-04,76.29,77.62,75.98,76.67,1644543,0
2013-04-05,74.5,77.05,74.33,76.91,1806973,0
2013-04-08,76.83,77.1,75.77,76.36,1379702,0
2013-04-09,76.28,77.38,75.5,76.73,1560944,0
2013-04-10,76.72,78.74,76.53,77.95,2122755,0
2013-04-11,77.56,78.15,76.53,77.18,1616848,0
2013-04-12,77.12,77.21,74.82,76.67,2026396,0
2013-04-15,76.21,78.75,76.01,76.71,2395024,0
2013-04-16,77.07,78.56,75.59,78.45,2162215,0
2013-04-17,77.72,78.04,76.22,76.54,1415914,0
2013-04-18,76.92,77.13,74.01,74.39,2748724,0
2013-04-19,74.57,74.58,70.53,72.46,4141663,0
2013-04-22,71.66,74.24,71.64,73.79,2225964,0
2013-04-23,74.16,76.38,73.71,75.7,5332069,0
2013-04-24,71.24,72.77,70.5,71.23,5326733,0
2013-04-25,70.72,73.16,70.3,72.07,4391544,0
2013-04-26,72.47,72.75,70.8,71.46,2132541,0
2013-04-29,71.74,72.23,71.21,71.24,2383504,0
2013-04-30,71.84,71.99,70.07,70.5,3133788,0
2013-05-01,70.56,71.36,70.07,70.45,2157873,0
2013-05-02,70.33,71.6,70.09,71.4,2362612,0
2013-05-03,72.42,74.7,72.08,74.5,3095810,0
2013-05-06,73.98,78.7,73.98,76.76,3828120,0
2013-05-07,76.53,77.15,75.98,76.52,1684754,0
2013-05-08,76.24,77.2,75.28,76.94,1826822,0
2013-05-09,76.3,76.75,74.87,75.38,3138797,0
2013-05-10,75.77,77.18,75.57,76.9,2065459,0
2013-05-13,76.58,77.75,75.95,76.77,1931253,0
2013-05-14,76.81,78.13,76.43,77.39,2880191,0
2013-05-15,77.15,77.76,76.5,77.14,1707767,0
2013-05-16,77.99,79.71,77.9,78.88,2807002,0
2013-05-17,79.07,79.27,78.51,78.95,1121529,0
2013-05-20,78.6,78.92,75.75,76.76,2515072,0
2013-05-21,77,77.09,76.11,76.22,1216084,0
2013-05-22,76.68,77.31,73.42,73.6,2655438,0
2013-05-23,72.23,73,72,72.38,2753552,0
2013-05-24,71.99,72.71,70.87,72.29,2747854,0
2013-05-28,73.31,73.92,72.55,73.23,2019111,0
2013-05-29,72.86,73,71.59,72.42,1878889,0
2013-05-30,72.65,73.47,69.6,71.5,7591532,0
2013-05-31,71.5,72.76,70.97,71.12,2380785,0
2013-06-03,70.38,70.5,67.93,69.4,4178222,0
2013-06-04,69,69.55,68.21,68.62,2204895,0
2013-06-05,67.76,68.82,66.46,66.93,2935222,0
2013-06-06,69.25,71.85,68.51,71.83,5968669,0
2013-06-07,69.41,71.83,69.16,71.27,2740901,0
2013-06-10,71.4,71.53,69.81,70.29,1547694,0
2013-06-11,69.73,71.99,69.51,70.82,2501041,0
2013-06-12,71.68,72.26,70.16,70.54,1978207,0
2013-06-13,70.52,71.12,69.56,70.54,2086513,0
2013-06-14,70.62,71.45,69.67,69.73,1834104,0
2013-06-17,70.06,70.84,69.3,69.92,1235851,0
2013-06-18,69.91,70.6,69.86,70.26,1247686,0
2013-06-19,70.45,71.79,69.69,71,2684638,0
2013-06-20,70.73,70.73,69.69,69.83,2614495,0
2013-06-21,69.53,69.9,67.18,67.7,3274307,0
2013-06-24,66.87,66.88,64.86,65.93,2939341,0
2013-06-25,66.24,66.44,64.87,65.53,2474113,0
2013-06-26,65.76,67.85,65.76,67.2,1653821,0
2013-06-27,67.32,68.3,66.8,67.65,1278982,0
2013-06-28,67.19,67.25,65.41,66.99,2638552,0
2013-07-01,67.21,67.69,66.67,66.78,1969090,0
2013-07-02,66.72,66.79,65.39,65.6,1756827,0
2013-07-03,65.26,66.15,65.02,65.59,828055,0
2013-07-05,65.88,66.71,65.81,66.51,980467,0
2013-07-08,66.72,66.87,65.36,65.58,1387865,0
2013-07-09,65.76,66.41,65.11,66.13,2484977,0
2013-07-10,66.68,67.73,66.49,67.14,1630059,0
2013-07-11,67.96,71.29,67.94,71.28,3208633,0
2013-07-12,70.59,71.35,70.11,70.5,3187677,0
2013-07-15,70.47,71.34,69.8,71.01,941145,0
2013-07-16,70.9,72.42,70.82,72.02,2029556,0
2013-07-17,72.11,72.32,70.68,71.77,1110462,0
2013-07-18,71.91,72.54,71.43,71.7,940131,0
2013-07-19,71.01,71.42,70.56,70.63,1280451,0
2013-07-22,70.24,70.84,69.86,69.9,1874412,0
2013-07-23,70.2,71.55,70.09,71.28,5795683,0
2013-07-24,80.49,84.21,79.41,83.2,13270353,0
2013-07-25,82.1,84.77,81.09,84.04,4213789,0
2013-07-26,83.15,83.75,82.25,82.36,2003144,0
2013-07-29,81.96,83.39,81.41,83.06,2082579,0
2013-07-30,83.54,83.66,82.14,82.55,1755335,0
2013-07-31,83,83.49,81.63,82.19,1965111,0
2013-08-01,82.43,83.02,81.43,82.1,1872423,0
2013-08-02,81.64,82.39,81.26,82.17,1381506,0
2013-08-05,81.98,83.36,81.69,82.58,1315378,0
2013-08-06,82.28,82.89,81.81,82.57,1066853,0
2013-08-07,82.1,82.87,81.6,82.87,1732340,0
2013-08-08,83.41,86,83.25,84.95,2830908,0
2013-08-09,84.91,85.84,84.4,84.99,2076171,0
2013-08-12,84.35,86.29,84.26,86.02,1417728,0
2013-08-13,85.98,86.23,85.3,85.88,1432259,0
2013-08-14,85.92,86.69,85.4,85.69,1289313,0
2013-08-15,84.66,84.66,83.02,83.96,1859161,0
2013-08-16,83.85,84.35,83.57,83.97,1285196,0
2013-08-19,83.7,85.06,83.06,83.36,1586662,0
2013-08-20,83.7,83.85,83.16,83.44,1034458,0
2013-08-21,83.3,85.35,83.3,84.31,1489084,0
2013-08-22,84.41,85.77,84.36,85.46,839170,0
2013-08-23,87.26,88.38,86.73,87.8,2521620,0
2013-08-26,87.84,88.5,86.19,86.52,1778278,0
2013-08-27,85.28,86.23,82.9,83.39,2786192,0
2013-08-28,83.3,84.34,83.12,83.82,948528,0
2013-08-29,83.94,85.25,83.66,84.86,879837,0
2013-08-30,85.51,85.64,83.92,84.15,859464,0
2013-09-03,84.97,85.56,83.82,84.63,975716,0
2013-09-04,84.88,85.53,83.87,84.97,897173,0
2013-09-05,84.73,85.34,84.55,84.9,656574,0
2013-09-06,85.04,85.54,84.19,84.81,1093539,0
2013-09-09,85.34,87.83,85.34,87.08,1746524,0
2013-09-10,87.57,89.36,87.33,88.78,1394047,0
2013-09-11,88.45,88.96,87.82,88.37,937553,0
2013-09-12,88.51,88.62,87.68,87.95,813841,0
2013-09-13,87.96,88.04,86.9,87.63,792150,0
2013-09-16,88.1,89.4,88.02,88.32,949442,0
2013-09-17,87.98,88.32,87.35,87.51,723901,0
2013-09-18,87.81,89.39,87.32,89.16,1022524,0
2013-09-19,89.95,90.6,88.67,88.89,1241572,0
2013-09-20,88.35,89.22,87.29,87.51,1679656,0
2013-09-23,87.42,87.42,84.42,85.33,1753410,0
2013-09-24,84.5,84.6,82.82,83.19,2985315,0
2013-09-25,83.45,84.02,82.69,83.23,956593,0
2013-09-26,83.65,85.11,83.42,83.8,1038322,0
2013-09-27,83.4,83.41,82.31,82.63,1021598,0
2013-09-30,82.15,82.25,80.62,80.9,1999210,0
2013-10-01,80.94,82.75,80.78,82.04,1454371,0
2013-10-02,81.39,82.67,81.39,82.44,790337,0
2013-10-03,82.48,82.9,79.28,79.85,2616519,0
2013-10-04,79.8,81.89,79.7,81.06,1573958,0
2013-10-07,80.11,81.69,79.93,80.7,1263227,0
2013-10-08,79.77,80.6,77.34,78.06,3296931,0
2013-10-09,78.52,79.49,76.94,78.93,2239888,0
2013-10-10,77.82,80.11,77.81,79.52,2451910,0
2013-10-11,80.01,81.12,79.77,80.44,1427406,0
2013-10-14,79.79,80.29,78.85,80.28,1083194,0
2013-10-15,80.19,80.34,77.77,77.91,1835319,0
2013-10-16,77.91,79.88,77.9,79.66,1985979,0
2013-10-17,79.3,79.31,78.53,78.74,1753470,0
2013-10-18,81.24,82.22,80.6,81.43,3202830,0
2013-10-21,82.61,83.28,81.25,82.65,5269496,0
2013-10-22,90.11,90.75,83.99,85,10307329,0
2013-10-23,84.16,84.57,82.01,83.54,4188318,0
2013-10-24,83.86,85.1,83.71,84.78,2153436,0
2013-10-25,85.06,85.31,83.13,83.39,1854640,0
2013-10-28,83.05,83.75,81.9,82.26,2212573,0
2013-10-29,82.67,83.28,81.19,81.85,2478655,0
2013-10-30,82,82.12,80.77,81.44,1404153,0
2013-10-31,81.49,82.85,81.26,81.28,1517917,0
2013-11-01,81.48,81.64,79.8,80.75,1473213,0
2013-11-04,80.93,81.94,80.46,81.32,1217174,0
2013-11-05,80.58,81.26,80.25,80.52,1257240,0
2013-11-06,80.65,82.03,80.63,81.65,1681625,0
2013-11-07,82.12,82.38,80.28,80.66,1657692,0
2013-11-08,80.52,80.96,78.65,79.28,3012459,0
2013-11-11,79.58,80.61,79.23,80.32,1584541,0
2013-11-12,79.99,81.24,79.3,80.66,1095816,0
2013-11-13,80.68,81.56,79.09,79.58,3988066,0
2013-11-14,78.92,79.17,76.51,77.24,4376602,0
2013-11-15,78,79.26,77.45,78.96,2146304,0
2013-11-18,79.04,79.47,77.86,78.22,1368631,0
2013-11-19,78.34,78.58,77.77,78.29,1319576,0
2013-11-20,78.45,79.52,78.29,78.42,1712875,0
2013-11-21,78.57,81.17,78.57,80.99,2544041,0
2013-11-22,81.18,81.72,80.79,81.3,1640287,0
2013-11-25,81.21,81.82,79.66,80.33,2009320,0
2013-11-26,80.52,81.87,79.57,80.84,1486953,0
2013-11-27,80.85,81.25,80.64,80.79,1014917,0
2013-11-29,80.85,81.16,80.36,80.63,276908,0
2013-12-02,80.49,80.69,79.37,79.51,1370748,0
2013-12-03,78.86,80.85,78.86,80.06,1831886,0
2013-12-04,79.94,84.28,79.79,83.7,3297579,0
2013-12-05,83.51,85.27,83.51,84.16,2939054,0
2013-12-06,85.03,86.83,84.49,86.48,3000466,0
2013-12-09,86.37,87.41,85.68,87.1,2638176,0
2013-12-10,86.7,86.95,85.62,86.62,2078815,0
2013-12-11,86.5,87.03,85.3,85.6,2245869,0
2013-12-12,85.17,86.66,85.09,86.26,1934652,0
2013-12-13,86.47,87,85.4,85.62,1692904,0
2013-12-16,85.67,87.42,85.48,86.49,2102946,0
2013-12-17,86.39,87.25,85,86.72,1420689,0
2013-12-18,86.9,87.95,85.76,87.54,1603024,0
2013-12-19,87.5,88.62,87.2,87.35,1966659,0
2013-12-20,88.04,90.91,88.04,90.18,4208105,0
2013-12-23,90.26,90.42,88.35,88.9,2405691,0
2013-12-24,89.09,89.68,89.02,89.44,636820,0
2013-12-26,89.5,89.71,88.29,88.85,1245666,0
2013-12-27,89.3,89.65,88.66,88.96,823858,0
2013-12-30,88.89,89.15,88.4,89.15,928950,0
2013-12-31,89.3,90.18,89.12,89.71,817150,0
2014-01-02,88.87,89.63,88.47,89.5,1158711,0
2014-01-03,89.49,90,89.28,89.42,729646,0
2014-01-06,89.68,90,88.59,89.07,903578,0
2014-01-07,89.85,94.87,89.85,94.71,4447390,0
2014-01-08,94.51,95.54,92.89,93.45,2004451,0
2014-01-09,93.51,93.92,92.12,92.84,922513,0
2014-01-10,93.39,94.88,92.17,93.26,1505644,0
2014-01-13,93.51,94.1,92.63,93.01,1188335,0
2014-01-14,93.48,97.07,93.23,96.73,3294073,0
2014-01-15,96.72,98.61,96.55,98.33,2304461,0
2014-01-16,99.79,101.52,98.22,99.33,3110448,0
2014-01-17,98.35,98.89,95.82,98.2,2926965,0
2014-01-21,98,99.17,96.21,97.36,2115498,0
2014-01-22,96.01,99.94,95.25,98.51,4277070,0
2014-01-23,96.87,98.38,96.6,97.7,1908591,0
2014-01-24,97.7,97.7,94.66,94.94,2563514,0
2014-01-27,95,95.57,92.25,93.11,3267778,0
2014-01-28,93.61,95.71,93.4,94.94,3830064,0
2014-01-29,93.1,96.68,91.41,91.72,5798865,0
2014-01-30,93.48,93.49,90.58,90.77,3762107,0
2014-01-31,90.32,90.95,89.38,90.14,2522065,0
2014-02-03,89.39,90.52,86.91,87.1,3204128,0
2014-02-04,87.6,88.61,86.88,88.08,2866541,0
2014-02-05,88,89.9,87.1,89.6,2675169,0
2014-02-06,89.92,91.03,89.28,90.93,2317964,0
2014-02-07,91.02,91.81,90.15,91.72,2245367,0
2014-02-10,91.62,93.2,91.15,93.07,2083961,0
2014-02-11,93.15,93.79,92.16,93.06,1593625,0
2014-02-12,93,94.86,92.66,93.53,2070897,0
2014-02-13,92.83,94.42,92.56,93.72,1831380,0
2014-02-14,94.33,96.52,93.63,95.2,3472264,0
2014-02-18,94.85,96.49,94.66,95.61,3178844,0
2014-02-19,95.25,95.86,94.2,94.33,1781759,0
2014-02-20,94.49,95.95,94.02,95.82,1773232,0
2014-02-21,95.89,97.2,95.38,96.41,1509666,0
2014-02-24,96.23,97.5,96.07,96.69,1280964,0
2014-02-25,96.6,96.93,95.94,96.25,1027647,0
2014-02-26,96.64,99.22,96.28,97.69,2255618,0
2014-02-27,97.19,98.32,95.74,97.78,1675112,0
2014-02-28,98,98,95.34,96.05,1653476,0
2014-03-03,93.06,96.04,92.73,95.65,1417386,0
2014-03-04,97.37,101.43,97.29,101.04,4202799,0
2014-03-05,100.44,103.44,100.11,102.83,3115275,0
2014-03-06,103.08,103.42,101.89,101.96,1265150,0
2014-03-07,102.49,102.51,100.69,101.51,1374184,0
2014-03-10,101.88,103.03,100.93,103.03,2053595,0
2014-03-11,103.8,106.46,103.08,103.75,3533537,0
2014-03-12,103.68,107.45,103.68,106.87,3492435,0
2014-03-13,107.35,107.86,103.29,103.97,3039952,0
2014-03-14,104.1,105.78,103.52,105.5,1194225,0
2014-03-17,106.83,110,106.51,109.74,3130480,0
2014-03-18,110,110.67,109.75,110.22,2480100,0
2014-03-19,109.6,109.86,108.26,109.35,2497574,0
2014-03-20,108.85,111.04,108.75,110.67,1441353,0
2014-03-21,111.19,111.45,108.29,109.21,1914526,0
2014-03-24,110.88,111.02,106.63,108.76,2622757,0
2014-03-25,109.06,110.58,107.8,110.08,2213350,0
2014-03-26,110.73,111.39,104.69,105.56,4442200,0
2014-03-27,105.55,108.26,104.3,106.66,2120447,0
2014-03-28,107.16,108.62,105.58,106.29,1545774,0
2014-03-31,107.05,109.93,106.78,108.02,1620202,0
2014-04-01,108.29,111.83,108.19,111.8,2157015,0
2014-04-02,111.36,112.89,109.46,109.55,1633395,0
2014-04-03,109.54,110.13,106.58,107.92,2044675,0
2014-04-04,108.73,109.26,103.33,103.98,3503657,0
2014-04-07,103.9,105.58,103.01,104.36,2356491,0
2014-04-08,104.46,107.9,103.5,107.68,2065209,0
2014-04-09,107.67,107.98,104.14,106.4,2773815,0
2014-04-10,106.6,107,101.79,102.18,2540971,0
2014-04-11,101.42,101.7,98.88,99.24,3267438,0
2014-04-14,100.94,101.65,99.71,100.78,2209994,0
2014-04-15,100.73,102.61,99.44,102.22,1772940,0
2014-04-16,102.71,104.48,101,102.34,1534295,0
2014-04-17,102.34,103.5,100.55,103.17,1416214,0
2014-04-21,103.01,105.1,102.65,104.84,1705246,0
2014-04-22,105.1,107.32,104.96,105.15,3925352,0
2014-04-23,98.51,98.85,93.8,95.53,7237511,0
2014-04-24,96.44,96.82,94.76,96.44,3138446,0
2014-04-25,96,96,92.78,92.87,2856746,0
2014-04-28,92.85,93.4,88.64,90.06,3962602,0
2014-04-29,90.15,90.62,89.1,90,2735614,0
2014-04-30,89.99,93.08,89.68,92.51,2037888,0
2014-05-01,92.58,94.23,91.82,92.05,2002299,0
2014-05-02,91.36,94.29,91.3,93.68,2343840,0
2014-05-05,92.62,93.34,91.91,93.15,1268680,0
2014-05-06,92.98,94.06,92.68,93.17,1197477,0
2014-05-07,93.35,93.37,91.43,92.28,1638737,0
2014-05-08,91.97,93.95,91.35,92.67,1065330,0
2014-05-09,92.18,94.03,91.75,93.25,1253497,0
2014-05-12,93.33,95.22,93.33,95,960553,0
2014-05-13,95.15,95.34,93.61,94.02,814928,0
2014-05-14,93.66,94.57,93.15,93.73,670854,0
2014-05-15,93.54,94.03,92.23,93.85,1039927,0
2014-05-16,94.22,94.88,92.91,94.46,1426723,0
2014-05-19,93.77,95.74,93.69,95.23,991936,0
2014-05-20,95.47,95.52,92.18,93.33,1593715,0
2014-05-21,93.89,95.21,93.37,94.98,1355589,0
2014-05-22,94.83,96.79,94.69,96.44,1404130,0
2014-05-23,96.4,96.66,95.29,96.51,930487,0
2014-05-27,96.65,97.51,96.49,96.79,769271,0
2014-05-28,96.79,96.79,94.96,96.03,1105678,0
2014-05-29,97.71,99.14,97.2,98.64,1415810,0
2014-05-30,98.59,98.96,96.24,96.5,1362452,0
2014-06-02,96.37,97.04,95.8,96.79,810823,0
2014-06-03,96.43,96.89,95.1,96,736727,0
2014-06-04,95.63,97.21,95.24,96.38,828246,0
2014-06-05,96.25,97.14,95.55,96.7,1041468,0
2014-06-06,97,98.2,96.66,96.97,620830,0
2014-06-09,97.03,97.65,96.19,96.57,1143350,0
2014-06-10,96.28,97.36,95.83,96.35,915260,0
2014-06-11,95.97,96.85,95.69,96.48,713886,0
2014-06-12,96.01,96.63,93.61,94.11,1503139,0
2014-06-13,94.46,95.62,94.15,95.05,670502,0
2014-06-16,94.9,95.44,93.85,95.16,1023593,0
2014-06-17,95.16,95.17,93.56,94.73,974954,0
2014-06-18,95.17,95.44,94.17,95.28,595122,0
2014-06-19,95.67,96.22,94.33,94.33,1089508,0
2014-06-20,93.84,94.77,92.69,93.16,1365596,0
2014-06-23,93.5,94.63,92.9,94.41,1142090,0
2014-06-24,94.56,95.47,93.56,93.72,1483812,0
2014-06-25,93.8,96.11,93.5,96.07,1239313,0
2014-06-26,96.07,97.9,94.9,97.71,1878464,0
2014-06-27,97.82,98.15,95.86,97.01,3110474,0
2014-06-30,97.02,97.91,96.29,96.81,1131350,0
2014-07-01,96.91,98.94,96.77,98.29,1553031,0
2014-07-02,98.16,99.13,97.14,97.59,978200,0
2014-07-03,98.09,98.93,96.99,98.33,738615,0
2014-07-07,97.99,98.31,97,97.09,813992,0
2014-07-08,96.44,97.09,94.91,95.22,1485217,0
2014-07-09,93.65,95.59,93.38,94.72,1125706,0
2014-07-10,93.42,96.4,93.1,95.45,807402,0
2014-07-11,95.8,95.97,94,94.16,784805,0
2014-07-14,94.63,96.19,93.87,95.97,820066,0
2014-07-15,95.7,96.04,94.46,94.82,1160716,0
2014-07-16,95.77,95.77,93.86,94.05,1377967,0
2014-07-17,93.91,95.59,92.92,93.13,1450933,0
2014-07-18,93.78,95.87,93.53,95.31,1256212,0
2014-07-21,95.15,96.45,92.87,92.95,3253477,0
2014-07-22,93.22,97,93.07,96.03,3479668,0
2014-07-23,97.92,99.36,94.12,94.52,4019116,0
2014-07-24,94.81,96.62,93.1,96.61,2368913,0
2014-07-25,95.92,98.03,95.53,97.23,1739549,0
2014-07-28,97.34,98.02,96.9,97.5,1698684,0
2014-07-29,97.66,99.14,97.38,98.61,1772338,0
2014-07-30,99,102.31,98.99,101.83,3189174,0
2014-07-31,100.56,101.94,99.3,99.36,1909795,0
2014-08-01,98.84,100.49,98.1,98.33,1976599,0
2014-08-04,98.3,100.44,98.14,100.03,1355773,0
2014-08-05,99.58,99.83,98.15,98.66,1897312,0
2014-08-06,98.44,100.95,98.01,100,1375471,0
2014-08-07,100.9,100.9,98.48,98.77,1128713,0
2014-08-08,98.61,99.54,98.31,98.61,884268,0
2014-08-11,98.9,101.15,98.61,100.19,959778,0
2014-08-12,99.71,100.11,98.46,99.03,891698,0
2014-08-13,99.38,100.29,98.6,100.08,1033825,0
2014-08-14,99.87,101.19,99.84,100.92,1899184,0
2014-08-15,101.25,101.74,100.54,101.26,1448985,0
2014-08-18,101.57,103.55,101.54,103.23,1747329,0
2014-08-19,103.31,103.86,102.01,102.69,1544792,0
2014-08-20,102.7,103.81,102.29,103.64,1019849,0
2014-08-21,103.65,103.65,102.46,102.57,1218815,0
2014-08-22,102.78,103.25,102.18,102.24,1037359,0
2014-08-25,102.57,102.99,99.45,100.78,1889101,0
2014-08-26,100.03,100.19,96.83,97.8,3874918,0
2014-08-27,98.1,98.5,97.35,97.5,1251820,0
2014-08-28,97.2,98.09,96.81,97.92,1088846,0
2014-08-29,98.06,99.04,97.83,98.58,1193218,0
2014-09-02,98.24,99.59,97.75,98.98,1190825,0
2014-09-03,98.72,99.71,97.86,97.99,778090,0
2014-09-04,98.35,98.35,95.79,96.26,1454949,0
2014-09-05,96.7,96.82,95.08,95.4,1648623,0
2014-09-08,95.45,96.04,94.07,94.59,1721222,0
2014-09-09,94.35,95.95,94.25,95.49,1447488,0
2014-09-10,95.6,97.64,95.59,97.38,1499561,0
2014-09-11,97.72,98,96.09,96.7,3376865,0
2014-09-12,96.59,96.91,95.34,95.75,2752504,0
2014-09-15,95.69,95.8,93.27,94.14,2725374,0
2014-09-16,93.73,95.8,93.65,95.14,1155657,0
2014-09-17,94.67,96.01,94.18,94.5,846247,0
2014-09-18,94.74,96.62,94.7,96.34,1433628,0
2014-09-19,96.1,97.35,94.1,94.14,2259099,0
2014-09-22,94.42,98.2,93.14,96.16,4103616,0
2014-09-23,96.21,97,95.6,95.6,1496309,0
2014-09-24,95.44,95.85,94.47,95.42,910455,0
2014-09-25,95.11,95.55,92.63,92.73,1508666,0
2014-09-26,92.98,94.36,92.25,94.15,1398368,0
2014-09-29,92.68,94.6,92.5,94.1,1009973,0
2014-09-30,93.88,94.46,92.56,93.84,1516590,0
2014-10-01,93.77,94.23,92.42,93.34,1454257,0
2014-10-02,93.41,94.84,92.51,94.15,992130,0
2014-10-03,94.36,95,93.97,94.05,761543,0
2014-10-06,94.33,94.66,92.81,93.17,854868,0
2014-10-07,93.2,93.2,91.38,91.42,1463581,0
2014-10-08,91.38,93.02,90.52,92.98,1120117,0
2014-10-09,92.66,93.6,92.01,92.74,1871299,0
2014-10-10,92.28,92.97,90.44,90.48,1407628,0
2014-10-13,90.28,91.89,89.53,90.48,2151897,0
2014-10-14,90.77,91.77,89.1,89.43,1255367,0
2014-10-15,87.69,90.29,87.06,89.57,2518490,0
2014-10-16,88.15,89.87,87.68,88.6,1723273,0
2014-10-17,89.79,90.66,88.75,89.35,1371867,0
2014-10-20,88.32,89.04,86.61,87.66,2864528,0
2014-10-21,88.69,88.75,87.2,88.19,4500603,0
2014-10-22,80,84.91,80,81.95,10153698,0
2014-10-23,82.06,83.2,81.38,82.53,3831161,0
2014-10-24,82.63,83.95,82.47,83.84,2138335,0
2014-10-27,83.4,85.12,83.32,83.96,1870257,0
2014-10-28,84.09,85.94,83.88,85.4,1767625,0
2014-10-29,85.29,85.97,83.55,83.81,1666467,0
2014-10-30,83.7,84.3,83.32,83.67,1900664,0
2014-10-31,84.31,84.77,83.3,83.57,1915037,0
2014-11-03,83.57,85.12,83.57,84.27,2364488,0
2014-11-04,83.82,84.42,83.38,83.54,1486455,0
2014-11-05,84.1,84.1,83.11,83.71,2429719,0
2014-11-06,83.83,84.65,83.26,83.57,1257753,0
2014-11-07,83.5,83.91,83.06,83.14,2221617,0
2014-11-10,83.14,84.58,82.11,84.33,2372813,0
2014-11-11,84.33,84.7,83.37,84.33,1042011,0
2014-11-12,84.25,87,84.01,86.5,2376936,0
2014-11-13,86.81,86.99,85.47,85.58,979652,0
2014-11-14,85.5,87.29,85.5,86.33,1636237,0
2014-11-17,86.03,86.97,85.95,86.64,1516588,0
2014-11-18,86.64,87.79,86.15,86.29,1791614,0
2014-11-19,86.16,86.18,83.5,83.89,1684764,0
2014-11-20,83.33,83.72,82.81,82.93,2313249,0
2014-11-21,84.59,86,84.01,85.26,1964687,0
2014-11-24,85.28,85.44,84.43,84.96,977916,0
2014-11-25,84.92,87.24,84.92,86.91,1551636,0
2014-11-26,87.23,88.31,86.84,88.28,2089105,0
2014-11-28,88.22,89,87.86,87.96,566980,0
2014-12-01,87.56,88.24,86.96,87.01,806347,0
2014-12-02,86.84,86.84,84.5,84.61,1506609,0
2014-12-03,84.39,85.55,83.41,85.28,1706384,0
2014-12-04,85.13,86.18,83.41,84.14,1625121,0
2014-12-05,84.62,84.89,83.26,84.03,942010,0
2014-12-08,84,84,81.91,82.26,1336647,0
2014-12-09,80.98,81.83,80.28,81.33,1586247,0
2014-12-10,81.48,81.74,79.77,79.88,1401684,0
2014-12-11,79.95,80.53,77.86,78.13,2359030,0
2014-12-12,76.94,77.94,76.52,76.73,2213913,0
2014-12-15,77.19,77.54,75.85,76.43,1681744,0
2014-12-16,76.22,77.75,76.21,76.73,1944496,0
2014-12-17,76.98,79.15,76.6,78.65,2046695,0
2014-12-18,81.05,83.66,80.77,83.6,2727638,0
2014-12-19,83.61,85,83.32,83.99,2001831,0
2014-12-22,83.62,85.27,83.61,83.73,1026734,0
2014-12-23,83.77,84.24,83.54,83.95,1288343,0
2014-12-24,83.88,85.26,83.69,84.23,350089,0
2014-12-26,84.22,84.74,83.8,84.26,880992,0
2014-12-29,84.02,84.58,83.19,83.39,1239560,0
2014-12-30,83.39,83.99,82.19,82.67,1138624,0
2014-12-31,82.45,83.61,81.7,82.52,898081,0
2015-01-02,82.6,82.99,81.4,82.07,1098032,0
2015-01-05,81.73,82.36,80.95,81.03,1119921,0
2015-01-06,81.28,81.81,78.68,78.79,2467610,0
2015-01-07,79.51,79.54,78.39,78.85,1431914,0
2015-01-08,79.13,80.08,79.08,79.78,1463950,0
2015-01-09,80.17,80.6,78.31,78.9,1364444,0
2015-01-12,80.21,82.25,80.21,80.74,1740157,0
2015-01-13,81.27,82.59,79.06,80,1450588,0
2015-01-14,79.13,79.47,77.01,77.74,2953195,0
2015-01-15,78,79.77,77.17,79.16,2627752,0
2015-01-16,79.12,81.25,79.12,80.61,2618879,0
2015-01-20,80.78,81.09,79.63,80.64,1051160,0
2015-01-21,80.28,81.76,79.84,79.96,1745474,0
2015-01-22,80,82.5,79.61,82.15,1336826,0
2015-01-23,82.25,84.31,82.25,82.98,1954744,0
2015-01-26,82.73,83.61,82.03,82.46,2466995,0
2015-01-27,81,81.6,80.3,80.61,2637803,0
2015-01-28,78.07,79,74.7,75.06,9482108,0
2015-01-29,75.43,76.44,73.65,76.19,5157097,0
2015-01-30,75.46,78.13,75.09,77.1,4399382,0
2015-02-02,76.75,79.27,76.17,79.22,2674480,0
2015-02-03,79.34,80.46,79.31,80.03,2145871,0
2015-02-04,79.78,81.38,79.55,80.73,1861923,0
2015-02-05,81.22,81.23,79.44,79.44,2225396,0
2015-02-06,79.6,80.27,78.4,78.58,2073827,0
2015-02-09,78.25,78.91,77.43,77.51,2018217,0
2015-02-10,79.36,79.41,78.11,78.77,2607785,0
2015-02-11,79.25,82.3,79.22,81.65,3960764,0
2015-02-12,81.99,83.89,81.53,83.62,2036697,0
2015-02-13,83.86,84.93,83.32,84.68,1386270,0
2015-02-17,84.22,84.5,83.5,83.94,1138265,0
2015-02-18,84.12,85.21,84.03,84.74,1178781,0
2015-02-19,84.63,85.13,84.24,84.68,802830,0
2015-02-20,84.58,85.35,84.52,85.16,777191,0
2015-02-23,84.72,85,82.88,83.3,1432955,0
2015-02-24,82.58,83.47,81.69,83.4,1743969,0
2015-02-25,83.39,85.59,83.17,84.5,1471837,0
2015-02-26,85.32,85.62,83.48,83.98,1170487,0
2015-02-27,84.11,85.34,83.98,85.07,1545474,0
2015-03-02,84.42,86.9,84.28,86.59,1810600,0
2015-03-03,86.17,86.6,85,85.97,1136100,0
2015-03-04,85.85,86.23,84.95,86.08,1596200,0
2015-03-05,86.03,86.91,85.37,86.59,1522600,0
2015-03-06,86.42,86.79,84.3,85.19,1734200,0
2015-03-09,85.92,86.29,84.68,84.78,1259500,0
2015-03-10,84.63,85.23,82.84,83.09,1743100,0
2015-03-11,83.04,83.38,80.75,81.01,1817500,0
2015-03-12,80.74,81.7,80.7,81.3,1038100,0
2015-03-13,81.04,81.9,80.38,81.15,898800,0
2015-03-16,81.15,81.88,80.34,81.56,1397000,0
2015-03-17,81.38,82.36,81.03,81.95,1350300,0
2015-03-18,81.7,83.39,81.1,82.99,1534900,0
2015-03-19,82.93,83.68,81.76,81.77,1091700,0
2015-03-20,82.47,83.6,82.32,82.82,1326700,0
2015-03-23,82.63,84.28,82.58,83.27,1331500,0
2015-03-24,83.51,85.51,83.51,84.28,1625200,0
2015-03-25,84.3,84.52,81.82,82.03,1254100,0
2015-03-26,81.69,82.9,81.67,82.28,1262800,0
2015-03-27,81.87,82.86,81.51,82.06,805300,0
2015-03-30,82.52,83.32,82.32,82.98,810600,0
2015-03-31,83.05,83.05,81.97,82.01,585072,0
2015-04-01,81.9,82.74,81.64,82.1,1559200,0
2015-04-02,81.59,82.41,79.93,80.36,2196600,0
2015-04-06,82.25,84.35,81.99,83.4,1880200,0
2015-04-07,83.4,84.89,83.4,83.48,1062145,0
2015-04-08,84.19,84.42,82.46,82.58,1910800,0
2015-04-09,82.28,82.71,81.62,82,1803590,0
2015-04-10,81.47,83.57,81.1,83.38,1660500,0
2015-04-13,83.1,84,82.99,83.1,1123100,0
2015-04-14,83.13,84.33,82.98,84.04,1286600,0
2015-04-15,84.2,85.47,83.9,85.06,1031261,0
2015-04-16,85.55,86.19,84.49,84.64,1256838,0
2015-04-17,84.18,85.21,83.85,85.07,1509500,0
2015-04-20,85.08,85.62,83.66,84.27,1791063,0
2015-04-21,84.78,85.64,84.32,85.4,2651722,0
2015-04-22,86.99,92.2,86.99,90.97,7366053,0
2015-04-23,90.43,90.89,89,89.09,2249700,0
2015-04-24,89.26,89.49,87.68,88.23,1936242,0
2015-04-27,88.43,90.04,88.28,88.99,1614100,0
2015-04-28,88.9,90.36,88.47,89.68,1322159,0
2015-04-29,89.58,90.15,88.47,89.12,1075800,0
2015-04-30,89.03,89.93,87.67,88.1,754900,0
2015-05-01,88.15,88.59,87.36,87.47,1181400,0
2015-05-04,87.04,88.64,87.04,87.69,1425000,0
2015-05-05,87.8,88.37,87.05,87.7,977900,0
2015-05-06,87.89,88.39,86.47,86.79,1192492,0
2015-05-07,86.43,86.78,85.83,86.35,1003909,0
2015-05-08,86.99,88.75,86.99,88,1765000,0
2015-05-11,87.8,89.66,87.71,89.57,1651400,0
2015-05-12,89.08,89.18,87.68,87.81,1378172,0
2015-05-13,87.9,88.28,87.1,87.59,848640,0
2015-05-14,87.86,88.55,87.74,87.94,888700,0
2015-05-15,87.63,88.13,87.31,87.5,949930,0
2015-05-18,87.38,87.98,87.32,87.78,1127791,0
2015-05-19,87.79,88.08,87.52,87.64,630844,0
2015-05-20,87.76,88.38,87.24,87.52,626255,0
2015-05-21,87.49,87.73,86.83,87.15,738500,0
2015-05-22,87.06,88,86.91,87.72,1009500,0
2015-05-26,87.33,87.63,86.36,86.84,1095487,0
2015-05-27,86.75,87.05,85.64,86.54,1420000,0
2015-05-28,86.36,87.3,86.03,87.12,840391,0
2015-05-29,86.91,87.74,86.77,87.32,1256900,0
2015-06-01,87.32,87.96,86.99,87.21,1130639,0
2015-06-02,87.21,87.88,86.9,87.72,874029,0
2015-06-03,88.38,90.39,87.89,89.05,1406700,0
2015-06-04,88.25,89.27,87.68,88.44,1375000,0
2015-06-05,88.32,89.88,87.99,89.45,1077300,0
2015-06-08,89.21,89.21,87.77,88.23,1168500,0
2015-06-09,88.24,88.49,87.4,87.94,533212,0
2015-06-10,88.64,91,88.38,90.72,1846499,0
2015-06-11,91,91,89.13,89.36,1721260,0
2015-06-12,89.05,89.36,88.44,88.91,1065600,0
2015-06-15,88.21,88.7,87.43,88.41,847400,0
2015-06-16,88.17,89.6,88.17,89.35,586200,0
2015-06-17,89.6,90.57,89.29,89.96,964700,0
2015-06-18,89.56,89.93,88.99,89.16,836900,0
2015-06-19,89,89.01,88.08,88.75,1416600,0
2015-06-22,89.45,90.4,88.96,89.89,841800,0
2015-06-23,89.78,90.85,89.69,90.69,930580,0
2015-06-24,91.9,91.93,90.04,90.36,1128300,0
2015-06-25,90.33,90.88,89.2,89.34,905600,0
2015-06-26,89.27,89.78,87.04,87.59,1469100,0
2015-06-29,86.9,87.16,85.7,85.85,1073600,0
2015-06-30,86.45,86.78,85.58,85.74,864913,0
2015-07-01,86.44,87.17,84.48,84.86,1547300,0
2015-07-02,84.79,85.49,84.79,85.2,822700,0
2015-07-06,83,83.51,82.45,83.06,1548700,0
2015-07-07,82.74,83.1,80.51,82.98,1741600,0
2015-07-08,83.01,83.87,81.55,81.9,1121100,0
2015-07-09,82.43,83.09,81.28,81.61,1036000,0
2015-07-10,82.52,82.59,81.01,82.07,1022300,0
2015-07-13,82.87,84,82.71,83.8,1074600,0
2015-07-14,83.9,84.67,83.5,84.31,1018918,0
2015-07-15,84.15,84.57,83.93,84.17,1068287,0
2015-07-16,84.62,85.08,84.03,85.04,1122600,0
2015-07-17,85.11,85.11,84.1,84.54,883600,0
2015-07-20,84.56,84.95,83.68,84.02,961600,0
2015-07-21,83.86,84.38,83.06,83.19,1748600,0
2015-07-22,82.71,87.65,82.52,86.11,3057000,0
2015-07-23,86.6,87.91,86.5,87.3,1749100,0
2015-07-24,87.3,87.84,85.96,86.9,1018300,0
2015-07-27,86.12,86.48,84.94,85.28,1287100,0
2015-07-28,85.45,86.69,84.68,86.49,838200,0
2015-07-29,86.24,87.57,86.03,87.23,953761,0
2015-07-30,87.09,88.83,86.36,88.51,1286300,0
2015-07-31,88.4,89.46,88.05,89.13,945400,0
2015-08-03,88.54,91.25,87.29,91.14,3591165,0
2015-08-04,90.71,91.56,89.9,90.94,1855900,0
2015-08-05,91.33,93.43,85.72,86.22,4375600,0
2015-08-06,86.22,86.4,82.93,83.04,4982710,0
2015-08-07,82.28,86.08,82.28,84.86,2290100,0
2015-08-10,85.26,87.86,84.75,86.95,1669300,0
2015-08-11,86.41,86.83,84.9,85.77,756873,0
2015-08-12,85.26,86.98,84.73,86.54,1064000,0
2015-08-13,86.78,87.45,85.8,87.06,872900,0
2015-08-14,87.1,89.07,86.92,88.49,1252000,0
2015-08-17,87.54,89.17,87.54,89.01,1004100,0
2015-08-18,88.61,89.79,87.91,89.15,1052900,0
2015-08-19,88.36,89.1,88.1,88.46,844800,0
2015-08-20,87.97,88.24,86.19,86.43,880600,0
2015-08-21,85.45,86.08,84.38,84.38,1465600,0
2015-08-24,80.59,83.45,78.68,82.01,2229660,0
2015-08-25,83.87,84.18,81.12,81.22,2927400,0
2015-08-26,79.08,79.93,76.08,78.09,4961400,0
2015-08-27,79.03,80,77.98,79.43,2793700,0
2015-08-28,79.54,80.01,76.04,77.55,3653000,0
2015-08-31,77.59,81.36,76.38,79.15,3976100,0
2015-09-01,78,80.52,78,79.1,2560300,0
2015-09-02,80.25,81.73,79.28,80.2,1489500,0
2015-09-03,80.7,80.95,79.23,79.82,1749400,0
2015-09-04,79.08,80.89,78.82,79.55,2123900,0
2015-09-08,80.26,80.68,79.7,80.5,2046800,0
2015-09-09,80.92,81.82,78.07,78.39,3748800,0
2015-09-10,78.41,80.14,78.21,79.26,1201267,0
2015-09-11,79.67,80.71,79.66,80.56,1269700,0
2015-09-14,80.56,80.91,79.57,79.98,606500,0
2015-09-15,80.13,80.72,79.57,80.49,828000,0
2015-09-16,80.49,81,80.34,80.96,728900,0
2015-09-17,80.44,81.35,80.26,80.72,920706,0
2015-09-18,79.69,80.11,78.8,79.1,1682000,0
2015-09-21,79.6,80.6,79.07,79.83,639400,0
2015-09-22,79.02,79.82,77.95,79.18,976700,0
2015-09-23,78.96,79.61,78.1,78.63,631885,0
2015-09-24,78.34,79.09,77.64,78.82,688593,0
2015-09-25,79.31,79.98,78.7,79.12,652500,0
2015-09-28,78.5,79.07,76.86,77.13,780743,0
2015-09-29,77,78.31,76.58,77.41,992000,0
2015-09-30,78.37,78.95,77.96,78.79,1311500,0
2015-10-01,78.74,80.76,78.74,80.62,1445500,0
2015-10-02,78.75,79.76,77.46,79.71,2313800,0
2015-10-05,80.19,82.03,78.03,79.49,4060330,0
2015-10-06,79.69,81.51,79.01,81.28,1915800,0
2015-10-07,81.49,82.35,80.59,82.09,1063234,0
2015-10-08,79.79,79.79,76.41,77.3,4929500,0
2015-10-09,77.33,79.8,77.2,78.65,3479200,0
2015-10-12,73.9,74.22,69.75,72.27,17855330,0
2015-10-13,70.86,70.91,68.28,69.31,9646000,0
2015-10-14,69.2,69.2,67.48,67.97,7640100,0
2015-10-15,68.25,68.76,67.55,68.46,5595000,0
2015-10-16,69.16,70.19,68.64,69.62,3656500,0
2015-10-19,69.47,69.61,68.76,69.22,2048029,0
2015-10-20,69.17,69.32,68.36,68.76,2943740,0
2015-10-21,59.09,59.9,52.72,55.42,21005700,0
2015-10-22,54.48,56.86,54.3,56.79,8330500,0
2015-10-23,57.36,58.31,56.33,58.18,5118400,0
2015-10-26,58.82,61.07,58.8,59.74,4742700,0
2015-10-27,60.22,60.88,58.48,58.64,3302200,0
2015-10-28,59.47,61.07,58.92,60.9,2651500,0
2015-10-29,60.62,60.73,58.26,58.52,2618800,0
2015-10-30,58.92,60.23,58.58,60.15,2294500,0
2015-11-02,59.91,60,59.05,59.55,2858990,0
2015-11-03,59.64,59.94,58.5,59.03,2350733,0
2015-11-04,59.36,59.77,58.34,59.77,1979487,0
2015-11-05,59.94,60,58.84,59.08,1584800,0
2015-11-06,59.12,59.78,58.43,59.49,1597700,0
2015-11-09,59.16,59.67,59,59.46,1594960,0
2015-11-10,59.4,61.47,59.02,60.44,4899300,0
2015-11-11,60.51,60.55,59.08,59.25,1647200,0
2015-11-12,58.75,60.67,58.54,58.93,1843200,0
2015-11-13,58.91,59.29,58.02,58.71,1316100,0
2015-11-16,58.7,59.96,58.7,59.3,949300,0
2015-11-17,59.16,59.61,58.25,58.35,1254500,0
2015-11-18,58.65,58.92,56.67,57.49,1619200,0
2015-11-19,57.8,58.79,57.51,58.44,1722200,0
2015-11-20,58.5,58.91,58.02,58.66,1416000,0
2015-11-23,58.89,59.27,57.9,58.11,1775600,0
2015-11-24,58.11,62.5,57.48,60.35,4632900,0
2015-11-25,60.01,60.71,59.78,59.95,1187400,0
2015-11-27,60.04,60.58,59.95,60.45,582700,0
2015-11-30,60.47,61.44,59.62,61.41,2626300,0
2015-12-01,61.47,62.82,60.2,62.19,2258128,0
2015-12-02,61.75,62,60.38,60.66,1798674,0
2015-12-03,60.87,60.96,58.76,59.01,2067923,0
2015-12-04,59.27,60.1,58.85,59.62,1053000,0
2015-12-07,60.72,61,59.42,60.76,1699800,0
2015-12-08,60.32,60.83,59.85,60.08,1426245,0
2015-12-09,59.73,60.18,58.49,58.84,1690000,0
2015-12-10,58.75,59.69,58.56,58.75,1292500,0
2015-12-11,58.32,59.59,58.22,59.05,1619100,0
2015-12-14,59.92,59.92,56.82,57.25,2876852,0
2015-12-15,57.94,58.59,57.62,58,1434000,0
2015-12-16,58.97,58.97,57.79,57.95,1417000,0
2015-12-17,58.22,58.24,56.93,57.08,1577900,0
2015-12-18,57.37,57.53,56.35,56.86,2535000,0
2015-12-21,56.98,57,55.46,56.12,1581000,0
2015-12-22,56.25,57.03,56.05,56.68,1517430,0
2015-12-23,56.6,57.52,56.42,57.5,1020400,0
2015-12-24,57.39,57.53,57.06,57.36,251451,0
2015-12-28,57.16,57.36,56.43,56.97,861118,0
2015-12-29,57,57.49,56.52,56.94,1319268,0
2015-12-30,56.77,57.43,56.67,57.03,1281560,0
2015-12-31,56.91,57.02,56.46,56.57,1038397,0
2016-01-04,55.81,56.85,55.28,56.3,2016525,0
2016-01-05,56.47,57.27,55.94,57.02,2661396,0
2016-01-06,56.25,56.32,54.45,55.25,3558505,0
2016-01-07,54.57,55.62,54.01,54.52,2462450,0
2016-01-08,54.74,54.97,53.82,54.1,2171680,0
2016-01-11,54.11,54.5,52.61,53.11,2334170,0
2016-01-12,53.47,53.99,52.21,52.84,2399335,0
2016-01-13,53.13,53.58,51.66,52.27,1933346,0
2016-01-14,52.38,52.65,51.19,52.33,1931941,0
2016-01-15,50.81,52.319,50.39,52.11,2351414,0
2016-01-19,52.24,52.48,48.83,48.99,2652100,0
2016-01-20,48.23,49.61,46.33,49.19,4007172,0
2016-01-21,49.48,50.66,49.12,49.58,1670421,0
2016-01-22,49.74,50.34,48.8,49.5,1400188,0
2016-01-25,49.24,49.92,48.26,48.76,2081864,0
2016-01-26,48.8,49.4,47.64,49.28,3187147,0
2016-01-27,46.16,46.79,44.02,44.44,7906884,0
2016-01-28,44.61,45.45,44.44,45,3234630,0
2016-01-29,45.18,46.35,44.93,45.75,4439477,0
2016-02-01,44.8,45.93,44.45,45.49,3217139,0
2016-02-02,45.27,45.29,43.83,44.21,2436497,0
2016-02-03,44.31,45.06,43.86,44.96,1700544,0
2016-02-04,44.85,46,44.85,45.28,1807290,0
2016-02-05,44.87,45.2,44.31,44.54,1788031,0
2016-02-08,43.99,44.69,43.72,44.66,2516314,0
2016-02-09,44.36,45.46,43.55,43.84,1831251,0
2016-02-10,44.3,44.8399,43.71,44.48,1566284,0
2016-02-11,43.77,45.05,43.25,44.7,2313570,0
2016-02-12,44.8,45.14,44.13,45.01,1608157,0
2016-02-16,45.33,46.16,45.15,46.13,2148843,0
2016-02-17,46.45,48.3,46.17,47.91,2696735,0
2016-02-18,48,48.4,47.38,48.16,1765873,0
2016-02-19,47.84,49.57,47.48,49.22,1782967,0
2016-02-22,49.48,50.41,49.35,49.95,1722450,0
2016-02-23,49.75,49.75,48.28,48.65,2124568,0
2016-02-24,48.48,49.37,47.78,49.19,1328101,0
2016-02-25,49.55,50.52,48.87,50.5,1793085,0
2016-02-26,50.77,51.45,50.25,50.76,2125747,0
2016-02-29,50.76,51.4599,50.45,50.49,1564316,0
2016-03-01,49.59,50.81,49.37,50.75,2043519,0
2016-03-02,50.75,50.92,48.9,49.13,2824263,0
2016-03-03,49.2,49.52,48.7,49.43,4066992,0
2016-03-04,49.67,50.45,49.29,49.45,1176198,0
2016-03-07,49.51,51.02,49.32,50.34,1461729,0
2016-03-08,49.98,50.02,48.79,48.94,1918941,0
2016-03-09,49.05,49.34,48.54,49.2,1749202,0
2016-03-10,49.48,49.705,48.54,49.28,1530335,0
2016-03-11,49.58,49.9,48.89,49.62,1346315,0
2016-03-14,49.6,49.79,48.83,49.68,1317797,0
2016-03-15,49.57,49.57,48.51,49.18,1116321,0
2016-03-16,49.07,50.79,48.65,49.85,1874105,0
2016-03-17,49.75,52.22,49.75,51.53,1859646,0
2016-03-18,51.66,52.4848,51.28,51.52,1647071,0
2016-03-21,51.52,52.74,51.02,52.37,1439739,0
2016-03-22,52.3,53.05,51.94,52.85,1643956,0
2016-03-23,52.77,52.77,51.53,51.85,1648503,0
2016-03-24,51.32,51.55,50.85,51.08,1010618,0
2016-03-28,51.26,51.35,50.66,51.09,676090,0
2016-03-29,50.88,51.68,50.59,51.37,1024912,0
2016-03-30,51.51,52.53,51.42,52.09,1108188,0
2016-03-31,51.99,52.49,51.47,52.31,930510,0
2016-04-01,51.29,52.22,51.09,52.03,1563873,0
2016-04-04,52.11,52.48,51.47,51.7,1027635,0
2016-04-05,50.83,51.32,50.35,50.7,1802908,0
2016-04-06,50.67,51.23,50.06,51,892082,0
2016-04-07,50.8,51.42,50.48,50.84,2490183,0
2016-04-08,51.13,52.74,51.0736,52,3205463,0
2016-04-11,51.98,52.14,51.19,51.19,2035784,0
2016-04-12,51.13,51.48,49.7586,50.38,1896814,0
2016-04-13,50.75,52.01,50.74,51.89,2722122,0
2016-04-14,51.85,52.03,51.5315,51.92,2352697,0
2016-04-15,51.59,52.1,51.31,51.73,2976565,0
2016-04-18,51.31,51.87,51.23,51.69,3975048,0
2016-04-19,52,52.17,51.23,51.46,3386447,0
2016-04-20,56.02,59.23,56.02,58.53,10482479,0
2016-04-21,59.01,59.61,57.86,58.11,2859234,0
2016-04-22,58.21,58.82,57.81,58.3,1736891,0
2016-04-25,58.22,58.45,57.27,57.38,1692058,0
2016-04-26,57.49,58.07,57,57.69,992656,0
2016-04-27,57.61,58.63,57.53,58.49,1684529,0
2016-04-28,58.26,58.28,57.38,57.54,1479744,0
2016-04-29,57.19,57.54,56.26,56.91,1417284,0
2016-05-02,56.19,57.42,56.1214,57.33,1622468,0
2016-05-03,56.87,56.98,55.884,56.05,1219850,0
2016-05-04,55.77,56.1,55.12,55.36,1140831,0
2016-05-05,55.51,55.88,54.96,55.4,1013777,0
2016-05-06,54.98,55.6,54.44,55.35,1368792,0
2016-05-09,54.96,55.99,54.87,55.38,1479421,0
2016-05-10,55.24,56.48,55.18,56.45,1391559,0
2016-05-11,56.45,56.62,55.67,56.22,1972693,0
2016-05-12,56.31,56.84,55.15,56.62,2943689,0
2016-05-13,56.56,59.08,56.53,57.92,5429193,0
2016-05-16,57.8,60.32,57.56,59.29,5303069,0
2016-05-17,59.01,60.18,58.84,59.59,2489008,0
2016-05-18,59.54,60.15,58.78,59.53,2383107,0
2016-05-19,59.33,59.49,58.65,58.8,2167747,0
2016-05-20,59.36,59.77,58.95,59.76,1780265,0
2016-05-23,59.53,59.9,59.2201,59.46,1376873,0
2016-05-24,58.95,60.34,58.64,60.15,2040118,0
2016-05-25,60.5,60.5,59.8,60.04,1166803,0
2016-05-26,60.1,60.1,59.33,59.37,1175851,0
2016-05-27,59.18,59.75,59.18,59.63,998935,0
2016-05-31,59.91,60.69,59.64,60.56,2628758,0
2016-06-01,60.5,61.74,60.07,61.51,2354803,0
2016-06-02,60.9,62.17,60.88,62.02,1784698,0
2016-06-03,61.77,62.61,61.65,62.08,2728439,0
2016-06-06,62.11,62.99,61.75,62.55,2349218,0
2016-06-07,62.43,64.23,62.31,63.98,2981826,0
2016-06-08,64,65.31,64,64.18,3538931,0
2016-06-09,63.56,64.35,63.56,64,1820018,0
2016-06-10,63.66,63.93,63.06,63.21,1408919,0
2016-06-13,63.12,63.87,62.68,62.79,2250298,0
2016-06-14,62.78,63.06,61.2,61.52,2472426,0
2016-06-15,61.87,62.2,61.37,61.44,1489514,0
2016-06-16,60.09,61.25,59.72,61.07,2388838,0
2016-06-17,61.12,61.43,60.2175,60.27,2015704,0
2016-06-20,60.75,61.6,60.6,60.77,1361313,0
2016-06-21,60.95,61.64,60.81,60.98,1300446,0
2016-06-22,61.06,61.35,60.7,60.79,1220955,0
2016-06-23,60.86,62.2,60.86,62.15,1991301,0
2016-06-24,60.31,60.72,58.53,58.54,3233598,0
2016-06-27,58.25,58.25,55.12,55.34,3138594,0
2016-06-28,56.78,56.9,55.75,56.3,1536702,0
2016-06-29,56.97,57.13,56.53,56.7,1234555,0
2016-06-30,57.04,57.26,56.2,57.22,1763784,0
2016-07-01,57.45,58.16,57.17,58.01,1769550,0
2016-07-05,57.38,57.72,56.26,56.59,1406927,0
2016-07-06,56.56,57.46,56.09,57.3,1512812,0
2016-07-07,57.68,58.28,57.025,57.93,1297668,0
2016-07-08,58.48,59.28,58.305,59.18,1897362,0
2016-07-11,59.29,60.15,59.29,59.57,1790676,0
2016-07-12,60.21,61.28,59.85,61.15,2139676,0
2016-07-13,61.32,61.38,60.27,60.96,1916240,0
2016-07-14,61.46,61.78,60.99,61.04,1287678,0
2016-07-15,61.32,62.33,60.8223,62.07,1944357,0
2016-07-18,62.46,63,62.14,62.57,5461281,0
2016-07-19,68.58,69.31,67.25,68.23,9146279,0
2016-07-20,68.55,70.42,68.325,69.95,3946103,0
2016-07-21,69.76,71.8,69.52,70.69,4165919,0
2016-07-22,70.69,71.89,70.54,71.55,1958578,0
2016-07-25,72.17,73.03,72.05,72.46,2854708,0
2016-07-26,72.06,72.995,72.06,72.68,2127783,0
2016-07-27,73.04,73.16,72.13,72.77,2385045,0
2016-07-28,72.78,73.32,72.36,72.97,1451348,0
2016-07-29,72.81,73.14,72.35,72.98,1588183,0
2016-08-01,71.45,72.88,71.45,72.49,2949618,0
2016-08-02,72.25,72.576,70.09,70.11,3140345,0
2016-08-03,69.86,70.68,69.86,70.4,2302069,0
2016-08-04,70.08,70.94,70.08,70.33,1639340,0
2016-08-05,70.7,71.24,70.41,70.98,1600718,0
2016-08-08,71.24,71.64,70.96,71.09,1737047,0
2016-08-09,71.17,72,71.17,71.53,1680456,0
2016-08-10,71.53,71.695,70.55,70.72,2069498,0
2016-08-11,71,71.24,70.71,71.02,1217545,0
2016-08-12,70.46,71.3,70.26,71.08,969885,0
2016-08-15,71.14,71.47,70.75,70.87,1448264,0
2016-08-16,71.5,71.61,70.78,70.81,2755843,0
2016-08-17,70.8,71.15,70.315,70.41,1723960,0
2016-08-18,70.64,72.18,70.34,72.05,3728309,0
2016-08-19,71.42,72.97,71.42,72.84,3303248,0
2016-08-22,72.84,73.08,72.2,73.08,2460190,0
2016-08-23,73.17,74.59,72.68,74.56,2506915,0
2016-08-24,74.3,75.42,74.265,74.69,2671739,0
2016-08-25,74.27,75.21,74,74.53,1656120,0
2016-08-26,74.71,74.83,73.8,74.25,1595462,0
2016-08-29,73.94,75.57,73.585,75.23,1509095,0
2016-08-30,76.59,76.99,73.99,74.22,4460670,0
2016-08-31,74,74.11,72.4,73.33,4017800,0
2016-09-01,73.46,75.33,73.28,73.78,4258236,0
2016-09-02,73.71,73.88,72.75,73.78,3646866,0
2016-09-06,73.78,74.49,71.955,73.39,5544744,0
2016-09-07,73.28,74.49,71.81,72.76,7486471,0
2016-09-08,73.57,74.59,72.98,74.34,5675543,0
2016-09-09,74.03,74.69,72.48,73.08,4356964,0
2016-09-12,72.64,73.89,72.55,73.67,4810923,0
2016-09-13,73.05,73.97,72.64,73.1,3862691,0
2016-09-14,72.83,74.03,72.83,73.3,2901413,0
2016-09-15,73.44,73.61,73.13,73.36,2322757,0
2016-09-16,73.2,73.2,72.325,72.44,3117967,0
2016-09-19,72.65,73.2525,72.37,72.68,2034258,0
2016-09-20,73.2,73.505,72.27,73.05,2108848,0
2016-09-21,73.44,73.48,72.81,73.42,2513342,0
2016-09-22,74,74.16,73.57,73.81,2085666,0
2016-09-23,73.98,74,73.25,73.38,1379714,0
2016-09-26,73.17,73.44,72.93,73.44,1259531,0
2016-09-27,73.18,73.6,73.15,73.6,1311942,0
2016-09-28,73.79,73.99,73.22,73.85,966811,0
2016-09-29,73.81,74.06,72.98,73.08,884839,0
2016-09-30,73.49,73.7,72.96,73.35,1023306,0
2016-10-03,73.09,73.7,73.09,73.61,1057241,0
2016-10-04,72.88,73.265,72.05,72.45,2331087,0
2016-10-05,72.5,74.66,72.5,74,2903663,0
2016-10-06,74.11,74.4,73.62,74.28,2440842,0
2016-10-07,74.3,74.439,73.7,73.99,1866988,0
2016-10-10,74.09,74.29,73.13,73.15,1380585,0
2016-10-11,73.22,73.68,72.34,73.4,1930099,0
2016-10-12,72.79,73.51,72.7,73.21,1697147,0
2016-10-13,72.73,73.34,72.27,73.03,1488784,0
2016-10-14,73.53,73.66,72.92,72.98,1470751,0
2016-10-17,72.9,73.17,72.48,72.87,958173,0
2016-10-18,73.61,73.75,72.655,73.13,907609,0
2016-10-19,73.09,73.54,72.905,73.49,1011967,0
2016-10-20,73.32,73.83,72.92,73.26,1157031,0
2016-10-21,73.42,73.48,72.653,72.91,1054416,0
2016-10-24,74.26,74.33,73.34,73.97,1721140,0
2016-10-25,74.15,74.15,72.735,73.2,1664086,0
2016-10-26,72.86,73.56,72.8,73.31,2609025,0
2016-10-27,77.12,77.98,75.51,75.77,7116663,0
2016-10-28,75.98,77.87,75.76,77.65,4281471,0
2016-10-31,78,78.68,77.855,78.6,3183876,0
2016-11-01,78.9,79.15,77.62,77.97,2450870,0
2016-11-02,77.45,78.655,77.45,78.27,1896911,0
2016-11-03,79,79,77.571,77.73,1422455,0
2016-11-04,77.38,78.22,76.69,76.79,1907987,0
2016-11-07,77.68,78.53,77.52,77.89,1792567,0
2016-11-08,77.92,78.04,77.29,77.46,1499557,0
2016-11-09,76.46,77.97,76.21,76.97,2051168,0
2016-11-10,77.13,78.52,76.11,76.82,1965896,0
2016-11-11,76.75,76.89,76.144,76.44,1149053,0
2016-11-14,76.5,76.95,74.85,75.82,2226139,0
2016-11-15,76.27,78.32,76.09,78.25,2416134,0
2016-11-16,77.75,78.61,77.715,78.47,1076519,0
2016-11-17,78.59,79.97,78.42,79.97,1855421,0
2016-11-18,80,80.34,79.6,80.14,1756610,0
2016-11-21,80.05,80.88,80.04,80.4,1339206,0
2016-11-22,80.4,80.87,79.575,80.19,1104553,0
2016-11-23,80.27,80.69,79.21,79.35,1029297,0
2016-11-25,79.44,79.96,79.28,79.8,262482,0
2016-11-28,79.85,80.39,79.54,79.88,934630,0
2016-11-29,80,81.81,79.58,81.61,2084797,0
2016-11-30,81.61,81.84,81.03,81.14,1341432,0
2016-12-01,81.14,81.43,77.53,78.04,2806942,0
2016-12-02,77.14,79.13,76.811,78.76,1673596,0
2016-12-05,79,80.44,78.8,80.21,1288974,0
2016-12-06,80.16,80.72,79.38,80.55,1239426,0
2016-12-07,80.6,81.33,79.78,81.16,1712573,0
2016-12-08,81.16,81.95,80.47,80.75,1593989,0
2016-12-09,81,81.34,80.15,80.58,1193518,0
2016-12-12,80.43,80.71,79.59,80.34,1148217,0
2016-12-13,80.47,81.31,79.94,80.02,920967,0
2016-12-14,80.01,81.22,79.675,80.92,1786753,0
2016-12-15,80.99,83,80.57,82.58,3874086,0
2016-12-16,82.43,82.58,80.42,80.79,3167423,0
2016-12-19,80.82,81.78,80.62,81.38,1026637,0
2016-12-20,81.66,82.4,81.6,81.86,883094,0
2016-12-21,81.77,82.2,81.06,81.91,795466,0
2016-12-22,81.74,81.74,79.23,79.54,1669989,0
2016-12-23,79.45,80.2,79.18,80.12,933160,0
2016-12-27,80.35,80.68,79.89,80.21,842427,0
2016-12-28,80.23,80.89,79.16,79.47,875288,0
2016-12-29,79.45,79.65,78.2742,79.11,921554,0
2016-12-30,79,79.39,78.4575,78.73,744732,0
2017-01-03,78.33,79.51,77.94,78.88,1232452,0
2017-01-04,79.18,79.765,78.92,79.49,1227365,0
2017-01-05,79.29,79.6,78.56,79.46,858409,0
2017-01-06,79.69,81.55,79.69,81.5,1177856,0
2017-01-09,80.71,80.99,79.485,80.55,2027445,0
2017-01-10,80.95,82.06,80.54,81.48,1131209,0
2017-01-11,81.61,82.26,81.31,82.1,1353081,0
2017-01-12,82.18,82.18,80.9,81.78,1131514,0
2017-01-13,81.54,82.38,81.48,82.01,1109660,0
2017-01-17,82.05,83.12,81.115,81.49,1449083,0
2017-01-18,82,82.84,81.43,82.78,1015383,0
2017-01-19,82.7,83.47,82.39,82.69,1339668,0
2017-01-20,83.02,83.82,82.64,82.64,2148568,0
2017-01-23,82.69,82.77,81.2609,82.05,1674894,0
2017-01-24,82.55,84.7,82.55,84.62,1978401,0
2017-01-25,84.93,85.23,83.9,84.9,1894355,0
2017-01-26,85.52,85.52,83.66,84.22,2688395,0
2017-01-27,87.55,89.5,86.23,87.16,5692769,0
2017-01-30,87.43,87.5,85.71,87.03,2551790,0
2017-01-31,86.41,87.55,86.07,87.54,1728073,0
2017-02-01,86.65,87.5,86.4357,87.19,1995191,0
2017-02-02,87.01,88.47,86.52,88,1469745,0
2017-02-03,88.04,89.17,88,88.95,1143548,0
2017-02-06,88.8,89.735,88.66,89.37,1090085,0
2017-02-07,89.32,90.32,89.18,89.47,1251340,0
2017-02-08,89.67,89.91,89.21,89.76,1198360,0
2017-02-09,90,90.805,89.65,89.99,1090621,0
2017-02-10,90.11,90.49,89.651,89.92,1082660,0
2017-02-13,89.85,90.76,89.65,90.37,1155889,0
2017-02-14,90.25,90.88,90.1,90.62,922715,0
2017-02-15,90.62,91.1,90.37,90.76,948599,0
2017-02-16,91.06,91.46,90.5,90.95,916197,0
2017-02-17,90.58,91.6,90.5,91.22,1300717,0
2017-02-21,91.2,92.35,91,92.35,1333830,0
2017-02-22,92.02,92.26,91.2645,91.76,1079077,0
2017-02-23,92.08,92.09,90.67,90.74,681037,0
2017-02-24,90.56,91.045,90.1,91.01,600620,0
2017-02-27,90.61,90.96,90.12,90.57,624973,0
2017-02-28,90.23,90.51,89.76,89.89,1273672,0
2017-03-01,90.86,91.36,90.02,90.76,1071067,0
2017-03-02,90.75,90.91,89.68,89.7,1412343,0
2017-03-03,89.84,89.98,89.01,89.69,1837994,0
2017-03-06,89.44,89.69,88.55,88.86,1868520,0
2017-03-07,89,90.04,88.96,89.33,1567322,0
2017-03-08,89.22,90.33,88.77,89.74,1027221,0
2017-03-09,89.29,89.65,88.685,89.33,880014,0
2017-03-10,89.56,89.99,89.09,89.9,955263,0
2017-03-13,89.94,90.6399,89.67,89.88,1325329,0
2017-03-14,89.88,90.52,89.13,90.38,971741,0
2017-03-15,90.25,91.47,89.79,91.09,1450896,0
2017-03-16,91.5,92.12,90.84,92.07,1475219,0
2017-03-17,92.1,93,92.1,92.6,1424816,0
2017-03-20,92.53,93.05,92.1524,92.61,1205609,0
2017-03-21,92.72,92.95,89.98,90.12,1345625,0
2017-03-22,90.1,91.53,89.96,91.25,1017097,0
2017-03-23,91.11,92.08,90.76,91.14,863808,0
2017-03-24,91.62,92.48,91.2,91.73,998325,0
2017-03-27,90.83,92.27,90.01,91.9,1377926,0
2017-03-28,92.06,92.84,91.75,92.14,1282756,0
2017-03-29,91.92,92.11,91,91.84,1021320,0
2017-03-30,92,92.89,91.29,91.42,1263586,0
2017-03-31,91.5,92.21,91.15,92.14,1404716,0
2017-04-03,92.01,92.83,91.09,91.67,1274792,0
2017-04-04,91.7,92.45,91.54,92.23,1137142,0
2017-04-05,92.25,92.6,91.09,91.15,1666759,0
2017-04-06,91.33,91.67,90.84,91.52,1121660,0
2017-04-07,91.74,92.42,91.3,92.33,1461628,0
2017-04-10,92.11,92.73,91.8,92.52,1122776,0
2017-04-11,92.42,92.69,91.69,92.43,963396,0
2017-04-12,92.39,92.39,91.115,91.22,748177,0
2017-04-13,91,91.73,90.76,90.81,791719,0
2017-04-17,91,91.56,90.69,91.33,1070445,0
2017-04-18,91.37,92.31,91.03,91.69,1337287,0
2017-04-19,91.94,92,91.52,91.81,829511,0
2017-04-20,91.65,92.36,91.03,91.86,972873,0
2017-04-21,91.96,91.9999,90.56,90.85,2202495,0
2017-04-24,92,93.14,91.55,93.07,1590035,0
2017-04-25,93.44,93.57,92.45,93,1957110,0
2017-04-26,93.01,94.2399,92.89,93.91,1445267,0
2017-04-27,94.02,94.29,93.625,94.25,819810,0
2017-04-28,94.14,94.49,93.38,94.12,1063586,0
2017-05-01,94.5,94.82,93,94.58,2432518,0
2017-05-02,94.17,94.21,93.02,93.4,1385454,0
2017-05-03,93.21,93.6359,92.42,92.63,920860,0
2017-05-04,92.77,92.91,92.0536,92.82,851567,0
2017-05-05,93.04,93.99,92.76,93.97,1104590,0
2017-05-08,93.91,95.01,93.88,94.59,1101817,0
2017-05-09,94.76,95.17,93.965,94.06,887823,0
2017-05-10,94.03,94.42,93.35,94.15,819499,0
2017-05-11,93.76,94.2599,93.08,93.49,740858,0
2017-05-12,93.61,93.79,92.93,93.2,1330576,0
2017-05-15,93.25,94.65,92.91,94.65,1265703,0
2017-05-16,95,95.47,94.42,94.64,988911,0
2017-05-17,93.65,94,92.23,92.27,1113120,0
2017-05-18,92.27,92.5599,91.29,92.28,1137363,0
2017-05-19,93.21,93.96,92.231,92.52,956412,0
2017-05-22,92.66,95.42,92.62,95.24,1440288,0
2017-05-23,95.5,96.11,94.34,94.87,1152595,0
2017-05-24,95.29,96.13,94.93,96.02,1234553,0
2017-05-25,96.54,97.36,96.23,96.77,875702,0
2017-05-26,96.84,97.2,96.11,96.81,823796,0
2017-05-30,96.95,97.78,96.33,96.74,1455196,0
2017-05-31,97.69,97.69,95.75,97.15,2924126,0
2017-06-01,97.85,98,96.23,97.4,3335171,0
2017-06-02,94.84,96.69,93.57,95.36,4323746,0
2017-06-05,94.71,95.34,91.72,91.9,4644461,0
2017-06-06,92.04,92.53,91.39,92.08,2678476,0
2017-06-07,91.95,92.97,91.8285,92.85,2180737,0
2017-06-08,92.62,92.62,88.67,90.61,3846911,0
2017-06-09,90.55,91.13,86.8,87.63,3264303,0
2017-06-12,86.31,88.05,85.45,87.36,3063159,0
2017-06-13,88.13,88.88,87.28,88.81,2546657,0
2017-06-14,88.95,89.19,87.24,87.95,1736946,0
2017-06-15,87,87.76,86.25,87.73,2026925,0
2017-06-16,87.71,88.3,87.5,88.1,2368409,0
2017-06-19,88.95,89.035,88.26,88.78,992080,0
2017-06-20,88.93,88.98,88.175,88.22,1302177,0
2017-06-21,89.88,90.11,89.38,90.01,2399505,0
2017-06-22,90.08,90.81,89.6,90.44,1039217,0
2017-06-23,90.5,91.35,90.2,90.92,3012752,0
2017-06-26,91.14,91.67,90.575,90.66,1135661,0
2017-06-27,90.42,90.84,89.18,89.25,1570328,0
2017-06-28,89.67,90.2071,88.9868,89.58,1128204,0
2017-06-29,89.06,89.3,85.95,87.05,2106433,0
2017-06-30,87.13,87.75,86.91,87.43,1143749,0
2017-07-03,87.87,87.915,85.84,85.89,917770,0
2017-07-05,85.92,87.5,85.7,87.25,1417258,0
2017-07-06,86.65,87.65,86.2,87.51,1543412,0
2017-07-07,87.93,88.715,87.715,88.19,1071535,0
2017-07-10,88.13,88.45,87.54,88.34,1133992,0
2017-07-11,88.22,89,87.75,88.56,1312894,0
2017-07-12,88.93,89.19,88.45,88.78,1048924,0
2017-07-13,89,89.19,88,88.5,983461,0
2017-07-14,88.94,89,88,88.37,601804,0
2017-07-17,88.51,91.14,88.22,91.05,2328703,0
2017-07-18,91.1,91.1,90.19,91.01,1599337,0
2017-07-19,91.35,92.27,90.84,92.26,1417926,0
2017-07-20,92.49,92.73,91.98,92.54,1536529,0
2017-07-21,92.3,92.47,91.83,92.27,1031710,0
2017-07-24,92.14,92.45,91.84,92.29,808821,0
2017-07-25,92.27,92.85,91.8,92.38,736296,0
2017-07-26,92.53,92.53,91.88,92.36,795211,0
2017-07-27,92.67,92.69,90.76,92,1578660,0
2017-07-28,91.49,92.41,91.26,92.3,1126532,0
2017-07-31,92.5,93.22,92.31,92.71,1595475,0
2017-08-01,92.6,92.71,91.95,92.7,2024232,0
2017-08-02,92.7,92.7,91.71,92.11,1600207,0
2017-08-03,91.95,92.48,91.52,92.43,1111216,0
2017-08-04,92.43,93.22,92.43,93.09,811077,0
2017-08-07,93.04,93.7,92.75,93.42,646171,0
2017-08-08,93.27,93.54,92.72,93.4,869416,0
2017-08-09,92.56,93.08,92.39,92.93,941282,0
2017-08-10,92.67,93,91.69,92,1281760,0
2017-08-11,91.83,92.27,91.37,91.95,1034076,0
2017-08-14,95.72,98.2,95.11,98.02,4728149,0
2017-08-15,98,98,95.21,95.29,2520918,0
2017-08-16,95.7,97.47,95.29,96.66,1330303,0
2017-08-17,96.5,97.3,95.75,95.77,976650,0
2017-08-18,95.7,96.6,95.36,96.27,770989,0
2017-08-21,96.28,97.1,95.53,97.01,928640,0
2017-08-22,98.83,100.16,98.38,99.93,2452392,0
2017-08-23,99.5,101,99.17,100.39,1813897,0
2017-08-24,100.93,101.79,100.75,100.83,1911744,0
2017-08-25,103.51,104.81,102.73,102.74,3478262,0
2017-08-28,102.24,105.59,102.031,104.68,3546703,0
2017-08-29,103.72,105.48,103.34,104.93,2105576,0
2017-08-30,105,107.24,104.87,106.96,2017686,0
2017-08-31,107,108.33,106.92,108.1,2261512,0
2017-09-01,108.225,108.25,107.24,107.48,1406237,0
2017-09-05,106.75,107.47,105.885,107.08,2035545,0
2017-09-06,107.4,108.11,107.01,107.29,1647213,0
2017-09-07,107.45,107.83,106.37,106.5,1895220,0
2017-09-08,106.51,107.67,106,106.1,1582479,0
2017-09-11,106.6,107.89,106.6,107.72,1400704,0
2017-09-12,108,109.67,107.36,109.6,1852116,0
2017-09-13,109.3,110.71,109,110.43,1759705,0
2017-09-14,110.95,111.61,109.94,110.75,1855261,0
2017-09-15,110.7,110.7,110,110.25,1257925,0
2017-09-18,110.59,110.765,109.61,109.98,912728,0
2017-09-19,110.17,110.51,109.27,109.68,1634809,0
2017-09-20,109.73,112,109.07,110.13,1110218,0
2017-09-21,109.99,109.99,108.09,109.07,985690,0
2017-09-22,108.91,109.48,108.5,109.15,1021549,0
2017-09-25,109.21,109.64,107.12,107.52,1892185,0
2017-09-26,108,108.72,107.68,107.83,2360760,0
2017-09-27,109.61,110.23,108.66,109.21,2378204,0
2017-09-28,109.26,109.41,108.19,109.2,1192439,0
2017-09-29,109.08,110.15,109.05,109.19,1469055,0
2017-10-02,109.24,110.99,109.2,110.15,1432148,0
2017-10-03,110.58,111.269,110.275,110.6,1427437,0
2017-10-04,110.6,111,109.72,110.59,1612953,0
2017-10-05,111.31,111.89,110.76,111.59,1399425,0
2017-10-06,111.39,111.74,110.86,111.53,1250040,0
2017-10-09,111.93,112.24,111.61,111.85,478805,0
2017-10-10,112.04,112.5,111.23,111.79,1308211,0
2017-10-11,111.62,112.245,110.9,112.03,1253174,0
2017-10-12,112.16,113.6,112.16,113.16,1525133,0
2017-10-13,113.55,114.18,113.512,113.62,1480819,0
2017-10-16,114,115.37,113.98,115.15,3272239,0
2017-10-17,115.13,115.85,115,115.6,1844091,0
2017-10-18,115.73,116.72,115.73,116.6,3084764,0
2017-10-19,116.16,117.4,116.04,117.4,1565445,0
2017-10-20,117.57,118.73,117.57,118.34,1560096,0
2017-10-23,118.74,119.55,118.5,119.11,1596365,0
2017-10-24,118.97,119.63,118.43,119.63,1884343,0
2017-10-25,119.65,119.76,118.159,118.9,2395361,0
2017-10-26,119.2,119.48,118.38,119.01,1088300,0
2017-10-27,119.55,121.09,119.045,120.97,1614125,0
2017-10-30,120.75,120.75,119.32,119.93,1090508,0
2017-10-31,119.93,120.06,119.08,119.69,1631876,0
2017-11-01,120,120.31,118.66,119.12,1565452,0
2017-11-02,118.59,119.4,117.68,118.9,4030258,0
2017-11-03,118.7,118.94,117.13,117.94,1348900,0
2017-11-06,117.99,119.91,117.94,119.21,1924336,0
2017-11-07,119.74,121.14,119.71,120.43,1569617,0
2017-11-08,119.91,121.49,119.75,120.55,1460861,0
2017-11-09,119.75,121.21,119.47,120.97,1389443,0
2017-11-10,120.78,122.21,120.78,122.15,1279679,0
