Date,Open,High,Low,Close,Volume,OpenInt
2007-07-17,55,58.55,53,56.55,1465600,0
2007-07-18,55.55,55.55,53.35,53.55,755100,0
2007-07-19,53.75,54.25,52.6,53.5,152200,0
2007-07-20,53.7,53.75,51.7,52.5,187500,0
2007-07-23,52.7,53,51.5,51.6,135600,0
2007-07-24,51.2,51.2,49.75,50.48,565700,0
2007-07-25,50.3,50.6,50.25,50.3,121100,0
2007-07-26,50.25,50.95,45,50.25,474100,0
2007-07-27,50.25,50.6,50.2,50.25,275000,0
2007-07-30,50.25,50.6,49.91,50.25,330100,0
2007-07-31,50.25,50.36,47.73,48,4659900,0
2007-08-01,48.1,50,47.28,49,1907300,0
2007-08-02,49,49.05,47.7,48.1,1890000,0
2007-08-03,48.5,48.88,47.7,47.99,1363700,0
2007-08-06,46.8,48.15,46.8,47.15,991500,0
2007-08-07,45.77,47.6,45.48,47.5,1490300,0
2007-08-08,46,48.3,45.72,47.19,1550400,0
2007-08-09,46.3,48,45.75,46.35,1015600,0
2007-08-10,45.53,48,43.95,46.9,3100100,0
2007-08-13,46.29,49.19,46.25,48.2,1424100,0
2007-08-14,47.8,49.44,47.25,48.42,614200,0
2007-08-15,47.75,49.2,41,46.88,284800,0
2007-08-16,45.8,45.8,44.3,44.3,1069400,0
2007-08-17,45.25,45.99,44.5,44.75,1209600,0
2007-08-20,44.85,46.86,44.5,45.91,687534,0
2007-08-21,45.99,47.25,45.74,46.93,749400,0
2007-08-22,47.5,47.75,46.64,47.13,672000,0
2007-08-23,47,47.81,46.34,46.66,568100,0
2007-08-24,46.57,47,45.38,46.98,469100,0
2007-08-27,46.78,46.84,45.52,45.78,334200,0
2007-08-28,45.78,45.85,42.2,44.69,396600,0
2007-08-29,44.75,45.14,44.31,45.02,1043500,0
2007-08-30,45,45.09,44.5,44.93,372700,0
2007-08-31,45,45.96,45,45.26,244300,0
2007-09-04,45.4,46.48,45.2,46,357600,0
2007-09-05,45.6,46.1,45.15,45.26,239600,0
2007-09-06,45.36,45.36,44.85,45.19,262200,0
2007-09-07,44.95,45.31,44.88,45.31,457900,0
2007-09-10,45.31,45.75,44.24,44.47,223600,0
2007-09-11,43.3,44.3,43.2,43.59,436100,0
2007-09-12,43.29,44.14,43.04,44.14,614800,0
2007-09-13,44,44.41,43.79,44,293500,0
2007-09-14,44.5,44.75,44.09,44.53,344900,0
2007-09-17,44.4,44.5,43.82,44.36,486100,0
2007-09-18,44.36,46.43,44.11,46.35,425000,0
2007-09-19,46.6,47.19,45.8,45.98,576200,0
2007-09-20,45.87,46.1,42.26,46,666100,0
2007-09-21,46,47,45.76,46.94,1143900,0
2007-09-24,46.8,46.85,46,46.21,653000,0
2007-09-25,45.91,46.76,45.9,46.39,368200,0
2007-09-26,46.38,46.7,46.15,46.26,409600,0
2007-09-27,46.21,46.36,46.13,46.32,284200,0
2007-09-28,46.08,46.9,46.06,46.75,535400,0
2007-10-01,46.75,48.11,46.4,48,467900,0
2007-10-02,48,49.06,47.78,48.95,743900,0
2007-10-03,48.9,49.11,48.01,48.5,1120100,0
2007-10-04,48.82,48.95,47.93,48.27,1428000,0
2007-10-05,48.9,49.4,48.37,49.28,770900,0
2007-10-08,49.1,50.97,49,50.78,569600,0
2007-10-09,50.7,51.63,50.4,51.63,619900,0
2007-10-10,51.45,51.63,50.53,50.61,439700,0
2007-10-11,50.94,51.71,49.5,49.52,387300,0
2007-10-12,49.34,50.82,49.08,50.7,220900,0
2007-10-15,51.28,51.58,49.75,50.94,303700,0
2007-10-16,50.33,51.2,49.4,50.42,217800,0
2007-10-17,50.8,51.62,50.78,51.62,498600,0
2007-10-18,51.4,51.59,49.01,49.75,444800,0
2007-10-19,49.85,49.91,47.86,48.14,404400,0
2007-10-22,47.24,48.12,47.17,47.99,247000,0
2007-10-23,48.07,48.39,47.42,48.12,241300,0
2007-10-24,47.42,48.86,46.67,48.6,354700,0
2007-10-25,49.6,49.67,47.5,47.51,315700,0
2007-10-26,47.8,47.87,47.08,47.37,251400,0
2007-10-29,47.29,48.56,47.29,48.25,112600,0
2007-10-30,47.96,49.01,47.06,49.01,450000,0
2007-10-31,49.5,50.82,49.5,50.82,296700,0
2007-11-01,50.13,50.67,49.19,50.5,226500,0
2007-11-02,50.6,51.25,50.42,50.95,216900,0
2007-11-05,50.07,50.59,49.5,49.97,145201,0
2007-11-06,50.1,50.1,49.34,49.43,191500,0
2007-11-07,49.2,49.35,48.25,48.83,142000,0
2007-11-08,48.84,48.95,47.83,48.45,288400,0
2007-11-09,47.94,48.74,47.48,48.25,247011,0
2007-11-12,48.1,49.25,47.77,48.67,191600,0
2007-11-13,48.17,50.14,47.96,49.67,249700,0
2007-11-14,49.63,50.13,48.51,49.35,375474,0
2007-11-15,49.13,50.61,49.13,49.74,190654,0
2007-11-16,49.61,49.91,49.05,49.73,221066,0
2007-11-19,49.49,49.49,48.69,48.97,332839,0
2007-11-20,48.74,49.09,48.11,48.11,242433,0
2007-11-21,48.05,48.86,47.84,47.93,186000,0
2007-11-23,48.04,48.28,47.8,47.95,159602,0
2007-11-26,48.31,48.34,46.36,46.36,295634,0
2007-11-27,46.67,46.85,45.88,46.66,404110,0
2007-11-28,47.31,47.98,47.17,47.3,278812,0
2007-11-29,47.24,47.45,46.96,47.25,521100,0
2007-11-30,47.25,47.51,46.31,46.96,577341,0
2007-12-03,46.53,46.74,46.09,46.22,281166,0
2007-12-04,46.14,46.49,45.92,46.29,196050,0
2007-12-05,46.19,46.81,46.19,46.48,296717,0
2007-12-06,46.6,47.2,46.27,47.14,286206,0
2007-12-07,47.25,48.83,47,48.18,390625,0
2007-12-10,48.39,48.48,47.91,48.23,189750,0
2007-12-11,48.29,48.95,48.25,48.5,403403,0
2007-12-12,48.99,49.34,48.72,48.97,410200,0
2007-12-13,48.82,50.44,48.35,50.44,391900,0
2007-12-14,49.94,50.36,48.55,49.26,390406,0
2007-12-17,49.25,49.65,48.89,49.48,215070,0
2007-12-18,49.55,49.95,48.78,49.2,584544,0
2007-12-19,48.82,49.9,48.36,48.69,365287,0
2007-12-20,47.97,49.54,47.97,49.36,416203,0
2007-12-21,49.5,49.95,48.83,49.85,714825,0
2007-12-24,50,51,49.88,51,98400,0
2007-12-26,50.2,50.49,49.81,50.07,245800,0
2007-12-27,49.89,50.32,49.55,49.99,147300,0
2007-12-28,49.99,50.21,49.7,49.75,189500,0
2007-12-31,49.82,50.44,49.57,50.09,227860,0
2008-01-02,50.21,50.21,48.83,48.98,624866,0
2008-01-03,48.98,49.46,48.25,48.49,408748,0
2008-01-04,48.2,48.2,46.76,46.99,164000,0
2008-01-07,47.04,47.75,46.25,46.46,183264,0
2008-01-08,46.62,47.05,46.5,46.5,191810,0
2008-01-09,46.98,46.98,45.23,46.24,495700,0
2008-01-10,46.1,46.3,45.45,45.98,323600,0
2008-01-11,45.75,45.88,45.28,45.28,191000,0
2008-01-14,45.25,46.34,45.25,46.23,173000,0
2008-01-15,45.83,45.94,44.88,45.15,173550,0
2008-01-16,45,45.81,44.79,45.08,448900,0
2008-01-17,45.14,45.8,43.19,43.19,922400,0
2008-01-18,43.29,43.73,42.07,42.75,424500,0
2008-01-22,41.04,43.37,41,42.2,420257,0
2008-01-23,40.8,41.5,38.01,40.82,1566000,0
2008-01-24,40.62,40.71,38.85,39.35,588247,0
2008-01-25,39.31,40.84,39.17,40.5,377300,0
2008-01-28,40.89,41.02,39.91,40.9,289276,0
2008-01-29,40.35,40.82,39.95,40.37,354415,0
2008-01-30,40.56,40.65,39.72,39.72,308198,0
2008-01-31,39.63,40.84,39.63,40.39,588000,0
2008-02-01,40.25,43.19,39.95,43.19,854500,0
2008-02-04,42.69,43.12,41.62,42.43,250000,0
2008-02-05,42.16,42.47,41.5,41.65,298700,0
2008-02-06,41.8,42.53,41.23,41.52,348600,0
2008-02-07,44.28,44.87,43,43.5,1029900,0
2008-02-08,43.83,43.83,42.87,43.1,445280,0
2008-02-11,43.05,43.7,42.31,43.57,244849,0
2008-02-12,43.8,44.49,43.04,43.2,319460,0
2008-02-13,43.53,45.24,43.49,44.14,453482,0
2008-02-14,44.63,44.92,43.39,43.82,335600,0
2008-02-15,43.88,44.5,43.85,44,413200,0
2008-02-19,44.14,44.62,43.89,43.91,196000,0
2008-02-20,44,44.12,43.14,43.94,158200,0
2008-02-21,43.95,44.25,42.25,42.52,323900,0
2008-02-22,42.4,42.87,41.91,42.29,416300,0
2008-02-25,42.11,43.98,42.11,43.41,273200,0
2008-02-26,42.83,45.07,42.83,44.38,238700,0
2008-02-27,44.3,44.42,43.06,44.18,232200,0
2008-02-28,44.05,44.05,43.16,43.33,150180,0
2008-02-29,43,43.17,40.97,41.78,408300,0
2008-03-03,41.45,43.93,41.4,43.45,469536,0
2008-03-04,42.92,43.47,42.5,43.02,281000,0
2008-03-05,42.84,43.19,42.12,43.04,251700,0
2008-03-06,43.02,43.29,42.32,42.66,225700,0
2008-03-07,42.08,43.84,41.8,42.08,162400,0
2008-03-10,41.96,42.43,41.32,41.4,133350,0
2008-03-11,41.86,43.41,41.56,43.13,216047,0
2008-03-12,43.01,43.13,42.25,42.48,176258,0
2008-03-13,41.22,42.19,38.86,41.14,1802626,0
2008-03-14,41.02,42.12,41.02,41.51,267908,0
2008-03-17,41.04,42.06,41,41.52,191000,0
2008-03-18,42.09,43.42,41.9,43.31,261562,0
2008-03-19,43.27,43.31,42.06,42.37,144300,0
2008-03-20,42.55,44.62,41.29,44.55,431066,0
2008-03-24,44.62,46.65,44.29,46.32,326300,0
2008-03-25,46.62,46.63,45.25,45.8,203567,0
2008-03-26,45.4,45.84,45.08,45.79,171670,0
2008-03-27,45.64,47.43,45.4,46.74,397527,0
2008-03-28,46.76,47.06,45.99,46.3,146689,0
2008-03-31,46.1,46.12,45.44,45.62,287400,0
2008-04-01,45.75,46.41,45.75,46.11,306000,0
2008-04-02,46,46.15,44.88,44.98,509240,0
2008-04-03,44.99,46.45,44.75,46.1,194200,0
2008-04-04,46.22,46.4,45.69,46.31,82100,0
2008-04-07,46.35,46.42,46,46.09,116300,0
2008-04-08,45.95,46.29,45.61,45.85,238500,0
2008-04-09,45.65,45.66,44.75,44.88,95990,0
2008-04-10,44.85,44.88,43.54,44.53,136500,0
2008-04-11,44.35,44.35,43.2,43.57,84500,0
2008-04-14,43.57,43.57,42.77,43.25,132017,0
2008-04-15,43.25,44.26,43.25,44.11,209955,0
2008-04-16,44.63,45.25,44.39,44.76,156849,0
2008-04-17,44.72,44.78,44,44.34,221722,0
2008-04-18,44.55,46.07,44.01,45.36,415128,0
2008-04-21,45.1,45.36,44.02,44.4,370123,0
2008-04-22,44.4,45.19,43.89,44.26,771355,0
2008-04-23,44.32,44.7,43.47,44.04,372394,0
2008-04-24,43.98,46.14,43.84,45.88,329387,0
2008-04-25,46.01,47.29,46.01,46.68,329137,0
2008-04-28,46.95,47,46.23,46.34,450740,0
2008-04-29,46.25,46.99,45.61,46.56,675910,0
2008-04-30,47.63,49.1,46.41,47.76,1229238,0
2008-05-01,47.99,49.09,47.83,48.85,490435,0
2008-05-02,48.93,48.93,46,48.29,820658,0
2008-05-05,48.23,48.79,47.64,48.34,362455,0
2008-05-06,48.21,49.3,47.78,49.2,335867,0
2008-05-07,49.1,49.8,48.25,48.36,227402,0
2008-05-08,48.33,48.5,47.05,48.42,226912,0
2008-05-09,47.78,49.11,47.78,48.83,126972,0
2008-05-12,48.6,49.17,48.18,49.02,187887,0
2008-05-13,49.6,49.68,48.45,48.61,217523,0
2008-05-14,48.69,51.1,48.14,50.4,392729,0
2008-05-15,50.76,52.37,50.13,50.87,382832,0
2008-05-16,50.71,50.9,48.55,49.83,241717,0
2008-05-19,49.2,49.94,49.2,49.9,145010,0
2008-05-20,49.8,49.88,49.41,49.74,133822,0
2008-05-21,50.05,50.22,48.69,49,156796,0
2008-05-22,48.72,49.99,48.59,49.63,229736,0
2008-05-23,49.3,50.11,48.96,49.27,247254,0
2008-05-27,49.15,51.6,48.8,50.77,574315,0
2008-05-28,51.21,52.12,50.91,51.96,528257,0
2008-05-29,52.3,52.3,51.2,51.3,407262,0
2008-05-30,51.45,52.26,51.2,52.26,408095,0
2008-06-02,52.15,52.75,51.94,52.43,528160,0
2008-06-03,52.29,53.92,52.26,53.82,552385,0
2008-06-04,53.82,54.21,53.4,53.62,448040,0
2008-06-05,54.12,54.8,53.55,54.8,245642,0
2008-06-06,54.37,54.93,53.66,54.01,241838,0
2008-06-09,54.63,54.63,52.82,53.13,667860,0
2008-06-10,52.94,53.19,51.83,52.87,409060,0
2008-06-11,52.8,53.4,51.98,52.27,328286,0
2008-06-12,52.35,53.21,52.35,52.89,318362,0
2008-06-13,53.41,53.41,51.97,52.95,452696,0
2008-06-16,52.91,53.41,52.54,52.98,208577,0
2008-06-17,53.13,53.13,51.7,51.97,217524,0
2008-06-18,51.65,52.39,50.43,51.73,324766,0
2008-06-19,51.25,52.84,50.94,52.81,151071,0
2008-06-20,52.71,53.27,51.22,51.99,322232,0
2008-06-23,51.74,52.28,50.23,51.07,374118,0
2008-06-24,50.88,51.69,49.96,50.99,395999,0
2008-06-25,50.66,50.81,48.69,49.22,613742,0
2008-06-26,48.98,49.1,45.88,46.03,872276,0
2008-06-27,45.63,47.39,45.29,46.2,789795,0
2008-06-30,45.93,47.15,45.59,46.46,346677,0
2008-07-01,46.34,46.92,45.74,46.12,292033,0
2008-07-02,46.12,46.21,45.01,45.61,385017,0
2008-07-03,45.54,46,42.34,42.92,514685,0
2008-07-07,42.97,43.44,41.93,42.28,644273,0
2008-07-08,42.25,44.25,42.21,43.93,502316,0
2008-07-09,43.77,44.53,43.62,43.84,480282,0
2008-07-10,43.91,45.42,43.01,44.65,476088,0
2008-07-11,44.3,45.32,43.2,44.37,482010,0
2008-07-14,45.1,45.89,43.22,43.76,386982,0
2008-07-15,42.95,44.9,41.96,44.05,453508,0
2008-07-16,43.78,45.32,42.71,44.9,418589,0
2008-07-17,45.35,46,43.9,45.24,419881,0
2008-07-18,45.09,45.17,42.97,43.67,581222,0
2008-07-21,43.15,44.27,43.15,43.56,342011,0
2008-07-22,43.16,45.58,42.89,44.81,557226,0
2008-07-23,44.48,44.95,43.72,44.44,364935,0
2008-07-24,44.9,44.9,42.45,42.82,385951,0
2008-07-25,43.17,43.97,42.91,43.62,239209,0
2008-07-28,43.8,44.11,42.87,43.15,366481,0
2008-07-29,43,45,42.86,44.64,394946,0
2008-07-30,46.3,48,43.95,45.95,1344279,0
2008-07-31,46.55,46.55,44.84,45.16,266926,0
2008-08-01,44.96,45.06,42.2,42.87,608729,0
2008-08-04,42.77,43.63,42.65,43,317111,0
2008-08-05,43.15,43.84,42.98,43.65,344673,0
2008-08-06,43.87,44.5,43.46,44.47,443123,0
2008-08-07,44.09,44.32,42.23,42.28,294263,0
2008-08-08,42.25,43.86,42.19,42.99,556838,0
2008-08-11,42.79,43.95,42.49,42.67,549969,0
2008-08-12,42.62,45.76,42.25,45.33,742942,0
2008-08-13,45.1,45.1,44.07,44.5,327705,0
2008-08-14,44.57,45.88,44.44,45.39,152014,0
2008-08-15,45.68,46,44.98,45.44,220232,0
2008-08-18,45.44,45.89,44.45,44.78,212192,0
2008-08-19,44.39,44.39,43.37,43.65,291359,0
2008-08-20,43.48,43.91,42.72,42.86,250704,0
2008-08-21,42.8,43.33,42.01,42.33,333731,0
2008-08-22,42.33,42.77,42.07,42.5,339297,0
2008-08-25,42.5,43.19,42.3,42.75,615744,0
2008-08-26,42.48,44.64,42.15,44.34,840522,0
2008-08-27,44.02,44.2,43.28,43.83,465631,0
2008-08-28,43.93,44.02,43.63,43.9,354288,0
2008-08-29,44.07,44.4,43.15,43.8,443708,0
2008-09-02,44.39,45.75,44.1,44.67,509801,0
2008-09-03,45.07,46.73,44.89,45.67,648865,0
2008-09-04,45.31,45.69,43.75,44.96,580879,0
2008-09-05,44.51,45.39,43.18,44.05,666154,0
2008-09-08,45.24,45.5,44.42,44.73,660688,0
2008-09-09,44.6,45.07,44.14,44.37,749061,0
2008-09-10,43.92,44.58,43.53,43.9,585693,0
2008-09-11,43.43,44.21,42.74,43.8,688325,0
2008-09-12,43.72,44.08,42,43,919808,0
2008-09-15,41.09,43,40.76,42.24,869432,0
2008-09-16,38.73,40.9,38.52,40.49,1212749,0
2008-09-17,40.72,40.98,39,39.81,891639,0
2008-09-18,38.59,39.55,36.72,37.86,1332378,0
2008-09-19,38.44,40.99,36.76,39.28,859671,0
2008-09-22,39.13,39.2,37.5,37.56,418484,0
2008-09-23,37.35,38.32,37.24,37.68,609508,0
2008-09-24,38,38.22,36.89,37.07,638976,0
2008-09-25,36.86,37.6,36.54,37.28,452539,0
2008-09-26,37.02,37.23,35.78,36.93,501999,0
2008-09-29,36.93,36.95,34.28,34.79,531611,0
2008-09-30,34.81,35.81,33.66,35.54,621725,0
2008-10-01,35.6,35.6,34.68,35.04,1054771,0
2008-10-02,35.04,35.08,32.55,32.69,715061,0
2008-10-03,32.71,33.35,31.47,31.68,905325,0
2008-10-06,30.99,30.99,27.55,28.69,1169308,0
2008-10-07,28.68,29.01,27.32,27.56,958386,0
2008-10-08,26.49,27.4,24.9,26.06,865220,0
2008-10-09,25.5,26.65,24.28,24.28,773109,0
2008-10-10,23.93,24.34,21.14,22.33,1054694,0
2008-10-13,23.39,23.67,22.59,23.5,1123765,0
2008-10-14,24.29,24.62,23.57,23.59,1692977,0
2008-10-15,23.77,23.77,22.25,22.36,900498,0
2008-10-16,22.2,22.7,20.4,22.32,706156,0
2008-10-17,22.05,22.9,21.8,22.11,470599,0
2008-10-20,22.48,22.9,22.12,22.81,298066,0
2008-10-21,22.99,23.62,22.21,22.99,583890,0
2008-10-22,22.75,22.75,20.4,20.9,345299,0
2008-10-23,20.86,21.6,19.91,20.84,440593,0
2008-10-24,19.85,19.85,18.59,19.34,509141,0
2008-10-27,19.16,19.2,17.52,17.56,659052,0
2008-10-28,18.01,19.3,17.61,19.27,552578,0
2008-10-29,18.43,18.43,11.56,16.89,2734845,0
2008-10-30,17.3,18.09,17.12,17.94,838714,0
2008-10-31,17.67,18.54,17.25,18.37,990316,0
2008-11-03,18.46,18.85,18.09,18.33,1231992,0
2008-11-04,18.92,19.49,18.33,19.35,543150,0
2008-11-05,18.89,18.89,17.92,18.09,514998,0
2008-11-06,18.07,18.07,16.14,16.32,492421,0
2008-11-07,16.72,16.94,15.76,16.14,1014847,0
2008-11-10,16.65,16.65,15.02,15.34,352651,0
2008-11-11,14.87,15.53,14.49,15.08,645719,0
2008-11-12,14.9,14.9,14.03,14.22,793067,0
2008-11-13,14.37,15.46,13.88,15.46,790796,0
2008-11-14,15.55,17.61,15.52,16,993555,0
2008-11-17,16.13,16.28,15.02,15.04,644854,0
2008-11-18,14.91,15.35,14.06,15.17,1267877,0
2008-11-19,15.07,15.07,13.29,13.37,794393,0
2008-11-20,13.13,13.33,11.61,11.74,1465221,0
2008-11-21,12.11,12.78,11.81,12.71,897930,0
2008-11-24,12.92,14.85,12.91,13.6,690713,0
2008-11-25,14.12,14.73,13.86,14.36,859967,0
2008-11-26,14.29,15.42,13.8,15.08,657103,0
2008-11-28,15.11,15.25,14.83,14.86,379764,0
2008-12-01,14.64,14.69,12.96,13.07,807336,0
2008-12-02,12.89,14.4,12.89,14.01,752411,0
2008-12-03,13.51,14.8,13.13,14.78,619054,0
2008-12-04,14.5,15.17,14.17,14.67,706729,0
2008-12-05,14.37,15.16,13.85,15.16,341174,0
2008-12-08,15.79,17.22,15.71,17.18,481387,0
2008-12-09,16.85,17.66,16.01,16.84,839183,0
2008-12-10,16.95,18.26,15.87,16.24,874173,0
2008-12-11,16.32,16.83,15.66,16.06,614984,0
2008-12-12,15.96,16.41,14.87,15.93,489905,0
2008-12-15,16.14,17.02,15.46,16.32,952977,0
2008-12-16,16.37,16.7,15.75,16.45,589083,0
2008-12-17,16.1,16.83,15.86,16.43,601383,0
2008-12-18,16.67,16.67,15.32,15.68,607919,0
2008-12-19,15.8,16.4,15.8,15.97,390440,0
2008-12-22,16.1,16.22,15.24,15.64,485211,0
2008-12-23,15.6,15.7,14.94,15.12,467547,0
2008-12-24,15.06,15.21,14.82,14.83,253354,0
2008-12-26,14.74,15.05,14.58,14.86,438383,0
2008-12-29,14.85,14.85,14.15,14.52,507198,0
2008-12-30,14.74,14.94,14.3,14.93,740202,0
2008-12-31,15.06,16.17,14.99,15.79,436888,0
2009-01-02,15.66,17.36,15.57,17.31,318342,0
2009-01-05,17.2,17.69,16.85,17.41,644594,0
2009-01-06,17.47,18.86,17.4,18.38,601132,0
2009-01-07,18.3,18.3,17.33,17.61,583658,0
2009-01-08,17.36,18.18,17.16,18.11,575702,0
2009-01-09,17.98,18.23,17.34,17.57,255064,0
2009-01-12,17.37,17.47,16.68,17,424317,0
2009-01-13,17.09,18.02,16.84,17.15,781303,0
2009-01-14,16.9,16.96,16.14,16.4,314916,0
2009-01-15,16.27,16.79,15.74,16.39,539390,0
2009-01-16,16.67,16.73,15.91,16.43,412175,0
2009-01-20,16.43,16.43,15.1,15.33,388507,0
2009-01-21,15.46,15.91,15.25,15.89,405762,0
2009-01-22,15.49,15.49,14.93,15,584433,0
2009-01-23,14.65,15.38,14.47,14.97,816825,0
2009-01-26,15.1,15.55,14.79,15.03,546973,0
2009-01-27,15.24,15.65,15.05,15.35,565952,0
2009-01-28,15.5,16.45,15.38,16.25,633221,0
2009-01-29,15.75,15.89,15.36,15.66,503584,0
2009-01-30,15.64,16.14,14.74,14.95,432433,0
2009-02-02,14.85,15.29,14.36,14.67,628339,0
2009-02-03,14.53,15.24,14.42,15.03,926175,0
2009-02-04,14.95,15.75,14.92,15.08,601505,0
2009-02-05,13.87,14.35,12.93,13.71,1381838,0
2009-02-06,13.75,15.31,13.63,14.65,702090,0
2009-02-09,14.81,14.81,14.19,14.35,485008,0
2009-02-10,14.18,14.57,13.37,13.55,529085,0
2009-02-11,13.58,14.02,13.26,13.35,674169,0
2009-02-12,13.29,13.47,12.81,13.19,723303,0
2009-02-13,13.03,13.33,12.41,12.48,1130055,0
2009-02-17,12,12.16,11.34,11.41,596794,0
2009-02-18,11.69,11.69,11.06,11.22,415797,0
2009-02-19,11.63,11.66,10.79,10.87,552474,0
2009-02-20,10.76,11,10.35,10.66,517754,0
2009-02-23,10.94,10.94,10.04,10.14,368304,0
2009-02-24,10.19,10.48,9.85,10.42,506232,0
2009-02-25,10.48,10.63,9.9,9.97,450964,0
2009-02-26,9.87,10.63,9.87,10.12,421350,0
2009-02-27,10.01,10.56,9.91,10.12,494907,0
2009-03-02,9.84,9.97,9.07,9.14,448802,0
2009-03-03,9.27,9.64,9.05,9.43,686705,0
2009-03-04,9.51,10.41,9.48,9.98,678466,0
2009-03-05,9.54,9.85,8.48,8.76,455729,0
2009-03-06,8.75,9.11,8.23,8.45,470175,0
2009-03-09,8.16,8.91,8.1,8.18,547856,0
2009-03-10,8.28,8.82,8.22,8.49,492010,0
2009-03-11,8.4,9.26,8.29,8.92,482152,0
2009-03-12,8.8,9.27,8.43,9.26,587341,0
2009-03-13,9.41,10.14,9.18,9.91,592149,0
2009-03-16,10.05,10.38,9.76,10.2,684016,0
2009-03-17,10.35,10.81,10.2,10.78,665858,0
2009-03-18,10.57,11.93,10.57,11.6,1362507,0
2009-03-19,11.8,12.04,11.74,11.82,580377,0
2009-03-20,11.89,12,10.98,11.28,312497,0
2009-03-23,11.64,11.68,11.02,11.5,1100166,0
2009-03-24,11.48,12.53,11.21,11.94,689003,0
2009-03-25,12.11,12.83,11.72,12.07,512885,0
2009-03-26,12.28,13.37,12.18,13.3,784972,0
2009-03-27,13.18,13.44,12.98,13.1,494570,0
2009-03-30,12.88,12.88,11.95,12.45,306012,0
2009-03-31,12.59,12.65,12.29,12.31,404734,0
2009-04-01,12.27,13.03,11.99,12.85,526114,0
2009-04-02,13.17,14.15,12.99,13.9,548475,0
2009-04-03,13.72,14.35,13.72,14.33,470810,0
2009-04-06,14.01,14.31,13.22,13.63,1013075,0
2009-04-07,13.55,13.82,13.38,13.59,762494,0
2009-04-08,13.88,14.46,12.94,13.63,1155739,0
2009-04-09,14.07,15.8,14.06,15.7,538415,0
2009-04-13,15.72,15.72,14.66,15.39,617671,0
2009-04-14,15.35,15.55,14.98,15.11,314782,0
2009-04-15,14.93,15.52,14.61,15.25,633777,0
2009-04-16,15.28,16.12,15.27,15.91,424074,0
2009-04-17,15.83,16.66,15.43,16.48,538500,0
2009-04-20,16.09,16.09,14.9,15.02,582867,0
2009-04-21,15.18,16.6,14.98,16.56,621949,0
2009-04-22,16.12,17.17,15.9,16.17,654654,0
2009-04-23,16.35,17.01,16.08,16.87,903353,0
2009-04-24,16.9,18.22,16.87,17.93,768801,0
2009-04-27,14.96,17.4,14.9,15.81,1975542,0
2009-04-28,15.9,15.9,15.13,15.53,778827,0
2009-04-29,15.65,15.66,14.65,15.51,948686,0
2009-04-30,16.08,17.01,15.84,15.99,654531,0
2009-05-01,15.76,16.35,15.47,16.08,445282,0
2009-05-04,16.01,16.88,16.01,16.75,553253,0
2009-05-05,16.45,16.54,15.92,16.3,421305,0
2009-05-06,16.34,16.99,15.88,16.81,371138,0
2009-05-07,16.8,17.34,16.33,16.55,402876,0
2009-05-08,16.63,17.31,16.49,16.9,431985,0
2009-05-11,16.58,16.75,16.16,16.4,344817,0
2009-05-12,16.35,16.44,15.48,15.94,544949,0
2009-05-13,15.78,15.87,14.19,14.31,523304,0
2009-05-14,14.49,15.5,14.26,15.31,685031,0
2009-05-15,15.07,15.79,14.85,15.35,824283,0
2009-05-18,15.78,16.23,15.2,16.21,475554,0
2009-05-19,16.31,17.12,16.21,16.86,513048,0
2009-05-20,17,17.27,16.37,16.48,403448,0
2009-05-21,16.07,16.51,15.9,16.26,377064,0
2009-05-22,16.4,16.74,16,16.24,515072,0
2009-05-26,16.24,16.72,16,16.48,958834,0
2009-05-27,16.73,17.5,16.44,16.82,698211,0
2009-05-28,17,17.15,16.23,17.09,536826,0
2009-05-29,17.04,17.3,16.86,16.98,615445,0
2009-06-01,17.36,17.86,17.28,17.35,772619,0
2009-06-02,17.3,17.36,16.54,16.76,628442,0
2009-06-03,16.39,16.63,16,16.62,627652,0
2009-06-04,16.7,16.92,16.25,16.8,756248,0
2009-06-05,17.16,17.45,16.26,16.88,846266,0
2009-06-08,16.92,17.22,16.29,16.98,414848,0
2009-06-09,17.16,17.89,16.99,17.71,477527,0
2009-06-10,17.82,18.16,17.59,17.82,419416,0
2009-06-11,17.57,18.4,17.51,17.93,442668,0
2009-06-12,18.03,18.15,17.25,17.54,314733,0
2009-06-15,17.43,17.55,16.56,17.11,373161,0
2009-06-16,17.12,17.3,16.52,16.8,320963,0
2009-06-17,16.55,17.18,16.35,16.91,422955,0
2009-06-18,16.78,17.19,16.5,16.99,302422,0
2009-06-19,17.11,17.25,16.77,17.21,362573,0
2009-06-22,16.88,17.2,16.65,16.79,507162,0
2009-06-23,16.68,16.76,16.09,16.43,422228,0
2009-06-24,16.45,17.92,16.42,17.18,557308,0
2009-06-25,16.97,18,16.66,17.96,511906,0
2009-06-26,17.82,18.25,17.49,18.09,602472,0
2009-06-29,18,18.28,17.41,17.97,508501,0
2009-06-30,17.81,18.06,17.13,17.7,366374,0
2009-07-01,18.03,18.1,17.75,17.95,362079,0
2009-07-02,17.55,17.85,16.89,17.71,386916,0
2009-07-06,17.35,17.59,16.53,16.94,377015,0
2009-07-07,16.98,17.33,16.16,16.56,467843,0
2009-07-08,16.37,16.73,16,16.47,931049,0
2009-07-09,16.53,17.26,16.15,17.08,548164,0
2009-07-10,17.08,17.49,16.91,17.04,281597,0
2009-07-13,17.16,17.18,16.19,16.99,578611,0
2009-07-14,17.09,17.97,17.09,17.89,570316,0
2009-07-15,18.09,18.23,17.66,18,440281,0
2009-07-16,18,18.75,17.67,18.54,379489,0
2009-07-17,18.68,19.21,18.37,18.89,334768,0
2009-07-20,19.14,19.38,18.84,19.18,1043630,0
2009-07-21,19.48,19.82,19.28,19.47,238990,0
2009-07-22,19.46,19.77,19.23,19.67,386305,0
2009-07-23,19.67,20.22,19.44,19.87,418755,0
2009-07-24,19.58,20.36,19.58,20.19,247815,0
2009-07-27,20.26,20.65,19.84,20.45,304551,0
2009-07-28,20.47,20.47,18.95,19.54,529516,0
2009-07-29,19.5,19.54,18.32,18.74,624034,0
2009-07-30,18.46,19.25,18.05,19.06,553459,0
2009-07-31,18.86,19.4,18.72,19.01,501178,0
2009-08-03,19.45,19.88,19.31,19.75,365409,0
2009-08-04,19.48,20.02,19.32,20,315427,0
2009-08-05,20.12,20.77,19.53,19.95,596278,0
2009-08-06,20.22,20.22,18.9,18.98,562594,0
2009-08-07,19.25,19.84,19.05,19.59,253011,0
2009-08-10,19.41,19.58,19.14,19.4,183682,0
2009-08-11,19.42,19.57,19.31,19.47,314862,0
2009-08-12,19.33,19.96,19.33,19.84,462994,0
2009-08-13,19.97,20.2,19.5,19.8,598342,0
2009-08-14,19.89,20.11,19.76,19.92,348466,0
2009-08-17,19.43,19.61,19.1,19.33,622290,0
2009-08-18,19.49,19.94,19.42,19.74,551454,0
2009-08-19,19.41,19.84,19.11,19.61,532437,0
2009-08-20,19.8,20.18,19.54,19.97,500148,0
2009-08-21,20.16,21.35,20.09,21.15,861852,0
2009-08-24,21.43,21.73,20.61,20.67,611403,0
2009-08-25,20.9,20.97,19.61,19.72,735672,0
2009-08-26,19.72,20.04,18.5,19.01,1610827,0
2009-08-27,19.14,19.63,18.96,19.63,353466,0
2009-08-28,19.75,19.88,19.05,19.35,305058,0
2009-08-31,19.05,19.29,18.92,19.07,363882,0
2009-09-01,18.87,19.48,18.27,18.33,478210,0
2009-09-02,18.41,18.56,17.86,18.38,352973,0
2009-09-03,18.48,18.73,18.29,18.73,316074,0
2009-09-04,18.66,18.95,18.5,18.83,332199,0
2009-09-08,19.06,19.38,18.95,19.2,532783,0
2009-09-09,19.08,19.38,18.96,19.23,462002,0
2009-09-10,19.32,19.86,19.2,19.79,521436,0
2009-09-11,19.66,19.99,19.25,19.33,688453,0
2009-09-14,19.13,19.53,19.01,19.33,337375,0
2009-09-15,19.5,19.71,19.14,19.42,641851,0
2009-09-16,19.5,19.9,19.26,19.58,725223,0
2009-09-17,19.62,20.92,19.61,20.84,1610234,0
2009-09-18,20.64,21.6,20.59,20.7,1391245,0
2009-09-21,20.5,21.1,20.17,21.04,995750,0
2009-09-22,21.37,21.87,21.37,21.67,910699,0
2009-09-23,21.91,21.91,20.95,21.27,880545,0
2009-09-24,21.18,21.3,20.67,20.88,1232641,0
2009-09-25,20.85,21.14,20.32,20.45,944927,0
2009-09-28,20.64,20.89,20.44,20.59,584839,0
2009-09-29,20.7,21.37,20.63,20.72,542441,0
2009-09-30,20.77,21.26,20.25,21,524750,0
2009-10-01,21.26,21.57,20.77,20.91,964182,0
2009-10-02,20.61,20.8,20.35,20.46,1444107,0
2009-10-05,20.57,21,20.53,20.83,681339,0
2009-10-06,20.99,21.85,20.86,21.36,648550,0
2009-10-07,21.35,22.67,21.18,22.63,762226,0
2009-10-08,22.72,23.82,22.72,23.69,871335,0
2009-10-09,23.57,23.87,23.36,23.55,659443,0
2009-10-12,23.44,23.52,23.06,23.33,802655,0
2009-10-13,23.36,23.45,22.55,22.73,997085,0
2009-10-14,23.11,23.25,22.14,22.42,1327221,0
2009-10-15,22.28,22.84,22.27,22.59,635258,0
2009-10-16,22.5,22.57,22,22.06,560984,0
2009-10-19,22.27,23.1,22.17,22.83,716160,0
2009-10-20,23.03,23.03,22.35,22.76,699082,0
2009-10-21,22.57,23.41,22.57,23.28,736197,0
2009-10-22,23.16,23.99,23.11,23.78,1056417,0
2009-10-23,23.98,25.06,23.84,24.59,1153740,0
2009-10-26,24.5,25.73,23.33,23.7,1253705,0
2009-10-27,23.54,23.82,22.3,23.8,1199013,0
2009-10-28,25.3,26.12,24.05,24.64,2323246,0
2009-10-29,25.02,25.29,24.47,25,1030127,0
2009-10-30,24.9,24.98,23.5,23.72,1497625,0
2009-11-02,24.04,24.13,22.68,23.18,1086537,0
2009-11-03,22.88,23.99,22.7,23.72,1001237,0
2009-11-04,23.9,24.12,23.05,23.15,781154,0
2009-11-05,23.4,23.77,23.14,23.48,1835043,0
2009-11-06,23.54,24.05,23.29,23.63,1216504,0
2009-11-09,23.92,24.7,23.67,24.69,922106,0
2009-11-10,24.73,25.57,24.3,25.55,950134,0
2009-11-11,25.64,26.14,25.01,25.17,912505,0
2009-11-12,25,25.11,24.64,24.67,526205,0
2009-11-13,24.63,25.03,24.26,24.99,639579,0
2009-11-16,25.22,25.22,24.68,24.99,763131,0
2009-11-17,24.72,24.85,24.46,24.71,484009,0
2009-11-18,24.63,24.67,24.28,24.4,443133,0
2009-11-19,24.11,24.27,23.75,24.19,691459,0
2009-11-20,23.95,24.05,23.32,23.4,573440,0
2009-11-23,23.54,24.09,23.32,23.54,573702,0
2009-11-24,23.68,23.81,22.88,23.16,460383,0
2009-11-25,23.12,23.56,22.87,23.54,289466,0
2009-11-27,23.14,23.18,22.65,23,221631,0
2009-11-30,23.79,23.83,23.05,23.63,725537,0
2009-12-01,23.8,24.07,23.61,23.95,899101,0
2009-12-02,24,24.38,23.75,23.94,496701,0
2009-12-03,24.22,24.39,23.84,23.98,632251,0
2009-12-04,24.15,25,24.09,24.59,2465742,0
2009-12-07,24.49,24.6,24.05,24.17,926805,0
2009-12-08,24.22,24.39,23.99,24.2,686156,0
2009-12-09,24.32,24.89,24.05,24.47,384375,0
2009-12-10,24.51,24.71,24.03,24.29,709260,0
2009-12-11,24.22,24.42,24.12,24.19,411797,0
2009-12-14,24.56,24.79,24.22,24.59,317806,0
2009-12-15,24.4,24.98,24.24,24.75,379159,0
2009-12-16,25.06,25.3,24.91,25.09,622160,0
2009-12-17,24.78,25.25,24.56,24.96,350825,0
2009-12-18,25.25,25.46,25,25.46,637942,0
2009-12-21,25.45,25.76,25.23,25.64,348547,0
2009-12-22,25.49,25.78,25.44,25.69,297563,0
2009-12-23,25.66,25.87,25.38,25.82,198696,0
2009-12-24,25.73,25.82,25.62,25.67,46727,0
2009-12-28,25.7,25.85,25.62,25.82,157446,0
2009-12-29,25.75,25.9,25.52,25.76,217713,0
2009-12-30,25.66,25.99,25.5,25.94,173792,0
2009-12-31,25.85,26.06,25.78,25.79,280903,0
2010-01-04,25.8,26.48,25.66,26.24,397281,0
2010-01-05,26.08,26.78,26.03,26.67,557624,0
2010-01-06,26.86,27.23,26.6,26.9,351977,0
2010-01-07,27.07,27.94,26.95,27.83,551350,0
2010-01-08,27.84,28.79,27.43,28.73,569480,0
2010-01-11,28.7,29.43,28.7,29.39,774294,0
2010-01-12,29.34,29.57,28.68,28.89,822536,0
2010-01-13,29.12,29.19,28.67,29.1,326186,0
2010-01-14,29.13,29.65,28.98,29.41,362885,0
2010-01-15,29.28,29.44,28.49,28.71,396925,0
2010-01-19,28.91,29.33,28.35,29.07,431616,0
2010-01-20,28.67,28.83,28.1,28.46,411009,0
2010-01-21,28.58,28.75,27.97,28.13,459415,0
2010-01-22,28,28.2,27.58,27.61,516970,0
2010-01-25,27.73,27.95,27.53,27.87,343088,0
2010-01-26,27.85,27.97,27.35,27.59,604985,0
2010-01-27,27.6,27.76,26.52,26.82,1012575,0
2010-01-28,26.79,27.15,26.14,26.28,520715,0
2010-01-29,26.33,26.74,25.78,25.85,429156,0
2010-02-01,25.93,27.04,25.93,26.84,439909,0
2010-02-02,26.84,27.29,26.61,27.27,331614,0
2010-02-03,27.21,27.92,27.17,27.8,560953,0
2010-02-04,27.37,28.17,25.2,25.24,1146634,0
2010-02-05,26.08,26.67,24.09,25.06,996653,0
2010-02-08,25.06,26.04,24.63,25.56,941253,0
2010-02-09,27.02,28.13,26.34,26.53,1181929,0
2010-02-10,26.58,26.66,25.84,26.13,427664,0
2010-02-11,26.23,26.44,25.81,26.42,418354,0
2010-02-12,26.18,26.4,25.98,26.4,611486,0
2010-02-16,26.7,26.7,26.15,26.47,497509,0
2010-02-17,26.37,26.71,26.24,26.65,312073,0
2010-02-18,26.37,27.1,26.37,27.04,360472,0
2010-02-19,27.04,27.45,26.77,27.37,458934,0
2010-02-22,27.33,27.85,27.24,27.76,378025,0
2010-02-23,27.54,28.17,27.32,27.33,265303,0
2010-02-24,27.53,27.53,26.84,26.97,380530,0
2010-02-25,26.51,26.79,26.14,26.64,463517,0
2010-02-26,26.74,27.03,26.29,26.74,378872,0
2010-03-01,26.69,27.33,26.69,27.18,470541,0
2010-03-02,27.39,28.09,27.19,27.79,457749,0
2010-03-03,27.74,28.2,27.5,27.75,271936,0
2010-03-04,27.93,28.14,27.63,28.07,272189,0
2010-03-05,28.29,28.84,28.19,28.84,386023,0
2010-03-08,28.74,28.82,28.3,28.58,246975,0
2010-03-09,28.26,28.72,28.11,28.67,331257,0
2010-03-10,28.77,28.86,28.59,28.7,255933,0
2010-03-11,28.51,28.87,28.31,28.5,201506,0
2010-03-12,28.55,29.24,28.44,29.21,270007,0
2010-03-15,29.06,29.39,28.82,29.12,186967,0
2010-03-16,29.1,30.1,29.1,29.99,556193,0
2010-03-17,30.12,31.04,29.73,29.9,329220,0
2010-03-18,30,30.18,29.58,29.61,364403,0
2010-03-19,29.6,29.75,29.23,29.3,470542,0
2010-03-22,29.1,30.08,28.87,29.99,337169,0
2010-03-23,30.03,30.23,29.55,30.01,248480,0
2010-03-24,29.62,29.8,28.97,29.22,373653,0
2010-03-25,29.32,29.59,28.99,29.05,403628,0
2010-03-26,29.27,29.41,28.92,29.09,282980,0
2010-03-29,29.35,29.89,29.25,29.83,318251,0
2010-03-30,29.81,30.4,29.72,30.23,505598,0
2010-03-31,29.96,30.38,29.83,29.92,298577,0
2010-04-01,30.05,30.36,29.74,30.11,272235,0
2010-04-05,30.13,30.55,30.12,30.5,175520,0
2010-04-06,30.6,30.65,30.18,30.5,488216,0
2010-04-07,30.56,30.56,30,30.38,241091,0
2010-04-08,30.11,30.53,29.99,30.19,568874,0
2010-04-09,30.32,30.56,30.03,30.56,271967,0
2010-04-12,30.71,31.85,30.71,31.79,757553,0
2010-04-13,31.8,32.3,31.73,32.13,392666,0
2010-04-14,32.42,32.91,32.21,32.31,327142,0
2010-04-15,32.08,32.27,31.93,32.02,394277,0
2010-04-16,31.91,32,30.83,31.32,352498,0
2010-04-19,31.28,31.42,30.6,31.34,340365,0
2010-04-20,31.38,32.08,31.38,31.7,280605,0
2010-04-21,31.89,32.18,31.76,32.12,163144,0
2010-04-22,31.74,32.45,31.61,32.34,274955,0
2010-04-23,32.44,33.25,32.44,33.21,182186,0
2010-04-26,33.25,33.53,32.68,32.85,271654,0
2010-04-27,32.56,32.77,31.76,31.93,593800,0
2010-04-28,32.01,32.51,31.11,31.3,616406,0
2010-04-29,31.62,33.44,31.62,33.36,922804,0
2010-04-30,33.24,33.92,32.95,33.19,525752,0
2010-05-03,33.19,34.5,33.04,34.49,444879,0
2010-05-04,33.66,33.97,33.07,33.19,646104,0
2010-05-05,36.92,36.92,33.54,35,2210933,0
2010-05-06,35.11,35.72,31.7,33.04,1047535,0
2010-05-07,32.78,33.31,30.44,30.83,1505746,0
2010-05-10,32.62,33.76,32.04,33.71,673434,0
2010-05-11,33.06,34.36,32.77,33.89,613927,0
2010-05-12,34,34.96,33.81,34.76,491788,0
2010-05-13,34.43,34.76,33.85,34.02,609787,0
2010-05-14,33.6,33.67,31.51,32.32,748461,0
2010-05-17,32.56,32.82,31.25,32.14,481129,0
2010-05-18,32.55,32.74,31.47,31.55,423583,0
2010-05-19,31.29,31.71,30.21,30.74,743098,0
2010-05-20,29.81,29.88,28.48,28.48,955780,0
2010-05-21,28.09,29.14,27.77,28.79,596005,0
2010-05-24,28.43,28.86,28,28.06,872508,0
2010-05-25,27.12,28.61,26.64,28.44,792373,0
2010-05-26,28.82,29.57,28.41,28.64,1470729,0
2010-05-27,29.55,29.99,29.32,29.99,569640,0
2010-05-28,29.88,30.93,29.88,30.4,811309,0
2010-06-01,30.07,30.63,29.75,29.85,611838,0
2010-06-02,30.18,31,30,31,394451,0
2010-06-03,31.11,31.92,31,31.89,357702,0
2010-06-04,30.95,31.41,29.81,29.94,512772,0
2010-06-07,30,30.31,28.76,28.78,472696,0
2010-06-08,29.04,29.27,28.17,28.61,542186,0
2010-06-09,28.98,29.6,28.14,28.19,804185,0
2010-06-10,28.88,29.67,28.68,29.61,697281,0
2010-06-11,29.32,30.14,29.06,30,322544,0
2010-06-14,30.53,31.23,30.48,30.72,351440,0
2010-06-15,30.98,31.95,30.93,31.94,454418,0
2010-06-16,31.57,32.65,31.38,32.38,489642,0
2010-06-17,32.38,32.97,31.85,32.63,475367,0
2010-06-18,32.61,35.17,32.44,34.7,2159649,0
2010-06-21,35.25,35.66,34.19,34.6,911059,0
2010-06-22,34.8,35.42,34.16,34.45,1223769,0
2010-06-23,34.83,35.5,33.82,34.25,1000562,0
2010-06-24,33.95,33.99,33.33,33.63,660519,0
2010-06-25,34.08,34.2,32.88,33.69,913063,0
2010-06-28,34,34,33.01,33.1,624544,0
2010-06-29,32.46,32.66,31.42,31.64,823867,0
2010-06-30,31.7,32.5,31.25,31.48,606917,0
2010-07-01,31.35,32.05,30.74,31.86,541016,0
2010-07-02,32.01,32.31,31.37,31.62,472530,0
2010-07-06,32.15,32.54,30.94,31.31,442245,0
2010-07-07,31.26,33.1,31.26,33.09,577067,0
2010-07-08,33.43,34.24,33.28,34.15,713034,0
2010-07-09,34.11,35.02,34.11,35,1504658,0
2010-07-12,34.72,35.86,34.72,35.47,1546469,0
2010-07-13,36.02,36.22,35.52,35.97,903139,0
2010-07-14,36.06,36.43,35.77,36.35,980838,0
2010-07-15,36.39,36.39,35.77,36.31,456896,0
2010-07-16,36.14,36.28,35.34,35.53,654254,0
2010-07-19,35.86,36.35,35,35.35,834024,0
2010-07-20,33.9,36.35,33.89,36.18,775618,0
2010-07-21,36.4,36.95,35.85,36.02,837887,0
2010-07-22,36.74,37.68,36.53,37.66,971601,0
2010-07-23,37.25,38.74,37.25,38.65,1194570,0
2010-07-26,38.71,39.1,38.4,38.6,802158,0
2010-07-27,38.77,38.8,37.74,38.09,683212,0
2010-07-28,38.75,39,37.41,38.3,1641870,0
2010-07-29,38.4,38.88,37.64,38.02,1171307,0
2010-07-30,37.87,38.7,37.5,38.68,563099,0
2010-08-02,38.49,39.37,37.94,38.88,1463713,0
2010-08-03,38.97,38.97,37.89,38.26,486746,0
2010-08-04,38.34,39.55,38.34,39.41,748924,0
2010-08-05,39.28,39.9,39.06,39.33,582209,0
2010-08-06,38.68,39.33,38.22,38.84,466477,0
2010-08-09,39.16,39.35,38.75,39.03,607400,0
2010-08-10,38.51,38.66,37.99,38.43,378990,0
2010-08-11,37.6,37.65,36.78,37.1,590978,0
2010-08-12,36.09,36.92,35.94,36.65,434768,0
2010-08-13,36.35,36.76,36.15,36.17,266349,0
2010-08-16,35.8,36.87,35.69,36.82,451173,0
2010-08-17,37.22,38.58,37.19,38.52,843386,0
2010-08-18,38.06,38.56,37.79,38.27,379667,0
2010-08-19,38.03,38.32,37.05,37.16,484350,0
2010-08-20,36.9,36.9,35.91,36.46,570081,0
2010-08-23,36.86,36.96,35.98,36.06,201122,0
2010-08-24,35.46,35.55,34.59,34.77,506169,0
2010-08-25,34.38,35.1,33.74,34.94,275574,0
2010-08-26,35.23,35.8,34.05,34.16,605764,0
2010-08-27,34.39,35.78,34.02,35.71,537037,0
2010-08-30,35.4,35.63,35.1,35.1,305046,0
2010-08-31,34.95,35.9,34.55,35.26,609525,0
2010-09-01,35.87,36.84,35.75,36.84,860166,0
2010-09-02,36.9,38.75,36.9,38.7,637032,0
2010-09-03,39.48,39.58,38.74,39.34,360076,0
2010-09-07,39,39.33,38.68,38.92,344752,0
2010-09-08,38.96,39.2,38.88,39.17,240670,0
2010-09-09,39.57,39.71,39.22,39.34,537642,0
2010-09-10,39.39,39.66,39.3,39.44,308453,0
2010-09-13,39.7,40.31,39.7,39.93,516850,0
2010-09-14,39.95,40.31,39.84,40.11,386083,0
2010-09-15,39.76,40.5,39.61,40.38,522175,0
2010-09-16,40.26,40.5,40.15,40.45,232425,0
2010-09-17,40.61,40.87,40.27,40.83,337991,0
2010-09-20,40.82,41.4,40.74,40.84,522635,0
2010-09-21,40.96,41.14,40.42,40.66,530712,0
2010-09-22,40.58,41,40.21,40.75,252348,0
2010-09-23,40.14,40.71,39.84,40.18,499631,0
2010-09-24,40.76,41.81,40.76,41.75,505272,0
2010-09-27,41.86,42.44,41.37,42.09,309188,0
2010-09-28,42,42.84,41.35,42.73,460767,0
2010-09-29,42.34,42.99,42.33,42.77,526223,0
2010-09-30,42.73,43.29,41.51,41.94,524564,0
2010-10-01,42.24,42.74,41.84,42.54,345216,0
2010-10-04,42.21,42.86,41.19,41.69,243476,0
2010-10-05,42.23,43.02,42.13,42.76,593825,0
2010-10-06,42.81,42.96,41.98,42.35,353972,0
2010-10-07,42.35,42.58,41.47,42.43,376456,0
2010-10-08,42.45,43.02,42.45,42.87,457252,0
2010-10-11,42.87,43.75,42.78,43.54,389943,0
2010-10-12,43.25,43.85,42.84,43.71,250996,0
2010-10-13,43.45,43.89,42.67,43.22,757445,0
2010-10-14,43,43.24,42.9,43,355165,0
2010-10-15,43.48,43.48,42.26,42.91,307652,0
2010-10-18,42.94,43.22,42.49,42.65,258808,0
2010-10-19,42.04,42.4,41.36,41.7,366861,0
2010-10-20,41.77,42.88,41.77,42.45,224291,0
2010-10-21,42.64,43.38,42.54,42.92,428004,0
2010-10-22,43.11,43.28,42.41,42.48,189904,0
2010-10-25,42.37,43.08,42.21,42.8,535878,0
2010-10-26,42.12,43.09,41.94,42.94,454623,0
2010-10-27,42.61,42.9,42.24,42.4,374442,0
2010-10-28,42.49,43.28,42.32,42.86,876563,0
2010-10-29,45.23,46.9,43.62,46.42,2086254,0
2010-11-01,46.96,47.19,46.41,46.95,775695,0
2010-11-02,47.24,49.1,46.97,48.91,1210383,0
2010-11-03,48.75,48.9,47.65,48.65,790005,0
2010-11-04,49.22,49.93,48.77,49.76,964949,0
2010-11-05,49.7,50,49.09,49.93,736249,0
2010-11-08,49.74,50.62,49.58,50.44,628437,0
2010-11-09,50.1,50.57,49.65,50.02,620216,0
2010-11-10,49.94,49.96,49.01,49.77,417309,0
2010-11-11,49.13,49.57,48.95,49.21,319935,0
2010-11-12,48.69,48.91,47.39,47.79,350224,0
2010-11-15,47.98,48.72,47.75,48.1,378829,0
2010-11-16,47.82,48.25,47.16,48.07,641177,0
2010-11-17,48.07,48.65,47.76,48.42,284794,0
2010-11-18,48.92,50.22,48.69,49.66,358376,0
2010-11-19,49.6,49.66,49,49.59,247226,0
2010-11-22,49.39,50.34,49.17,50.18,290133,0
2010-11-23,49.69,49.78,48.77,49.3,282951,0
2010-11-24,49.66,51.25,49.66,51.18,525763,0
2010-11-26,50.72,51.4,50.13,51.11,168316,0
2010-11-29,50.78,50.78,49.85,50.36,305071,0
2010-11-30,49.93,50.11,49.23,49.7,438723,0
2010-12-01,50.4,52.02,49.95,51.76,1145774,0
2010-12-02,51.85,53.37,51.65,53.07,1228419,0
2010-12-03,52.74,53.38,52.67,53.25,321248,0
2010-12-06,53.05,53.4,52.91,53.35,461318,0
2010-12-07,53.78,54.1,53.21,53.34,810260,0
2010-12-08,53.24,54.19,53.13,53.95,453342,0
2010-12-09,54.29,54.34,53.72,53.83,358988,0
2010-12-10,53.93,54.24,53.5,53.98,285451,0
2010-12-13,54,54.28,52.94,52.95,385473,0
2010-12-14,53.14,54.44,53.01,53.59,429098,0
2010-12-15,53.55,53.94,53.1,53.21,413482,0
2010-12-16,53.45,53.47,52.81,53.11,440712,0
2010-12-17,53.43,53.43,52.59,52.64,341768,0
2010-12-20,52.88,54.22,52.35,53.77,1065874,0
2010-12-21,55.48,59.9,55.48,58.77,2684551,0
2010-12-22,58.79,59.62,57.93,59.38,960787,0
2010-12-23,59.41,59.83,59.02,59.48,551991,0
2010-12-27,59.49,59.82,58.76,59.51,488098,0
2010-12-28,59.74,59.84,59.6,59.65,596427,0
2010-12-29,59.76,60.83,59.73,60.43,616575,0
2010-12-30,60.48,60.9,60.21,60.74,344714,0
2010-12-31,60.62,60.95,60.43,60.93,277109,0
2011-01-03,61.81,61.89,60.51,61.69,1153530,0
2011-01-04,62,62.26,60.62,60.93,1226303,0
2011-01-05,61.04,62.54,60.84,62,507525,0
2011-01-06,62.56,63.71,62,62.5,606015,0
2011-01-07,62.55,63.17,61.01,61.39,582686,0
2011-01-10,61.31,62.61,60.7,62.44,271072,0
2011-01-11,62.87,63.6,62.64,63.29,649547,0
2011-01-12,63.89,63.97,63.21,63.54,211822,0
2011-01-13,63.95,63.96,61.94,62.28,370878,0
2011-01-14,62.16,62.16,61.03,61.27,476965,0
2011-01-18,61.01,62.41,60.61,62.13,598145,0
2011-01-19,62.4,62.77,61.11,61.19,575108,0
2011-01-20,60.69,60.76,57.72,57.77,1194559,0
2011-01-21,58.39,58.39,56.12,57.34,1128730,0
2011-01-24,57.68,58.63,57.19,58.34,474042,0
2011-01-25,58.24,59,57.53,58.36,439911,0
2011-01-26,58.38,59.26,58.26,58.78,613732,0
2011-01-27,58.87,59.53,58.56,58.91,411314,0
2011-01-28,58.82,59.01,56.7,57.28,512937,0
2011-01-31,57.5,59.2,57.28,58.4,579120,0
2011-02-01,59.12,59.77,58.14,58.17,685538,0
2011-02-02,58,58.12,56.29,56.55,1431619,0
2011-02-03,56.83,58.33,56.6,58.14,998363,0
2011-02-04,58.29,59.16,57.92,58.57,494455,0
2011-02-07,58.69,59.85,58.69,59.49,440835,0
2011-02-08,59.46,60.05,59.34,59.87,322263,0
2011-02-09,59.85,59.88,57.69,57.89,1005002,0
2011-02-10,57.62,58.41,56.8,57.22,1145905,0
2011-02-11,60.7,62.9,60.07,62.23,2232490,0
2011-02-14,62.43,65.53,62.43,65.38,1293172,0
2011-02-15,65.08,65.38,64.36,65.01,1062567,0
2011-02-16,65.03,65.25,64.69,64.92,970947,0
2011-02-18,63.26,63.52,62.46,62.72,712366,0
2011-02-22,61.29,61.65,59.13,59.26,967653,0
2011-02-23,58.82,59.2,56.56,57.99,1265241,0
2011-02-24,57.9,58.46,56.5,57.48,726667,0
2011-02-25,58.04,58.95,57.68,58.62,443423,0
2011-02-28,59.08,59.09,57.37,58.43,608950,0
2011-03-01,58.59,58.98,57.03,57.51,730025,0
2011-03-02,57.17,59.05,57.01,58.86,979029,0
2011-03-03,60.66,61.27,59.8,59.99,1095560,0
2011-03-04,60.13,60.37,59.49,60.14,896033,0
2011-03-07,60.49,60.49,58.26,58.9,671209,0
2011-03-08,58.89,59.35,58.25,58.46,630991,0
2011-03-09,58.58,58.58,57.63,58.06,795146,0
2011-03-10,57.05,58.28,55.73,57.66,692727,0
2011-03-11,56.79,58.33,56.51,58.04,498110,0
2011-03-14,57.5,58.44,57.29,58.16,528029,0
2011-03-15,56.09,58.1,55.75,57.61,803247,0
2011-03-16,57.71,58.6,56.66,57.13,445046,0
2011-03-17,58.43,58.43,57.02,57.14,419786,0
2011-03-18,57.83,57.9,56.66,57.08,724747,0
2011-03-21,58.1,59.3,58.1,58.97,322484,0
2011-03-22,59,59.05,57.23,58.13,477795,0
2011-03-23,58,58.64,57.5,58.61,514739,0
2011-03-24,58.83,60.19,58.51,60.19,594462,0
2011-03-25,60.49,61.42,60.22,60.27,425618,0
2011-03-28,60.46,60.46,59.52,59.58,395452,0
2011-03-29,59.59,61.25,59.06,60.65,461909,0
2011-03-30,61.15,61.45,60.66,61.2,362593,0
2011-03-31,60.89,61.69,60.89,61.64,252651,0
2011-04-01,62,63.1,61.8,62.73,539949,0
2011-04-04,62.9,62.97,62.09,62.39,442168,0
2011-04-05,62.14,63.41,62.01,62.32,398162,0
2011-04-06,62.82,62.96,61.28,61.86,247417,0
2011-04-07,61.83,62.1,60.71,61.77,408117,0
2011-04-08,61.95,62,59.86,60.15,578926,0
2011-04-11,59.92,61.13,59.52,61,869602,0
2011-04-12,60.31,60.47,59.12,60.13,1007466,0
2011-04-13,60.61,61.56,60.28,60.93,700677,0
2011-04-14,60.42,60.97,59.97,60.88,649776,0
2011-04-15,60.83,60.99,60.44,60.66,486970,0
2011-04-18,59.8,60.24,59,60.13,680555,0
2011-04-19,60.41,60.95,60.23,60.77,385822,0
2011-04-20,61.86,64.16,61.74,64.14,935487,0
2011-04-21,65.71,69.49,65.7,69.16,2090098,0
2011-04-25,68.06,69.1,67.5,68.78,628490,0
2011-04-26,68.89,69.9,68.8,69.8,717729,0
2011-04-27,70.16,71.81,70.16,71.74,1033752,0
2011-04-28,71.71,73.02,71.59,72.46,1099554,0
2011-04-29,72.75,74.43,71.92,73.85,1212159,0
2011-05-02,72.03,75,72.03,74.3,1038102,0
2011-05-03,73.98,73.98,71.48,71.98,1262194,0
2011-05-04,71.27,71.96,69.57,70.75,1187337,0
2011-05-05,69.59,70.4,68.12,69.2,1042170,0
2011-05-06,70.38,71.69,69.67,70.5,589952,0
2011-05-09,70.45,71.49,70,71.16,450859,0
2011-05-10,71.53,72.65,70.88,72.48,692039,0
2011-05-11,72.55,72.79,71.5,71.94,732350,0
2011-05-12,71.51,72.48,70.03,70.87,1287695,0
2011-05-13,71.08,72.12,69.04,69.08,638302,0
2011-05-16,68.76,72.07,68.3,71.48,1234645,0
2011-05-17,70.79,71.56,67.65,67.94,1076519,0
2011-05-18,67.84,70.98,67.79,70.96,962652,0
2011-05-19,70.86,72.5,70.61,72.01,1120159,0
2011-05-20,71.47,71.74,69,69.95,1386377,0
2011-05-23,68.74,68.74,66.27,67.58,1394993,0
2011-05-24,67.75,68.22,65.94,65.97,659173,0
2011-05-25,65.7,68.23,65.28,68.03,1061327,0
2011-05-26,68.05,68.58,67.62,68.44,419300,0
2011-05-27,68.92,69.75,68.46,68.7,547817,0
2011-05-31,69.4,69.84,67.94,68.55,538977,0
2011-06-01,68.47,68.77,66.63,66.81,754815,0
2011-06-02,66.94,68.39,66.94,67.48,708030,0
2011-06-03,66.24,68.24,65.99,67.12,618998,0
2011-06-06,66.74,67.37,65.71,65.82,434206,0
2011-06-07,66.19,66.35,64.76,65.01,1135455,0
2011-06-08,64.83,65.22,63.74,63.81,1124947,0
2011-06-09,64.1,64.81,63.42,64.24,842958,0
2011-06-10,64.04,64.04,62.67,63.25,582571,0
2011-06-13,63.15,64.05,61.07,62.55,838962,0
2011-06-14,63.7,64.8,63.49,64.47,703313,0
2011-06-15,63.51,64.27,61.81,61.95,731626,0
2011-06-16,62.11,62.58,60.64,61.45,1188050,0
2011-06-17,62.25,63.13,62.21,62.99,704334,0
2011-06-20,62.61,63.37,62.19,63,603028,0
2011-06-21,63.54,66.6,63.54,66.14,876073,0
2011-06-22,65.97,67.15,65.8,66.35,813483,0
2011-06-23,65.44,67,64.34,66.97,940149,0
2011-06-24,66.92,67.41,65.36,65.83,677634,0
2011-06-27,65.83,66.43,64.84,65.94,400917,0
2011-06-28,66.44,68.29,66.06,68.29,499379,0
2011-06-29,68.56,69.43,68.03,68.36,545179,0
2011-06-30,68.4,69.87,68.17,69.06,496172,0
2011-07-01,69.41,71.39,68.87,71.21,718658,0
2011-07-05,70.87,71.65,70.39,70.6,1092123,0
2011-07-06,70.37,72.58,70,72.05,757578,0
2011-07-07,72.68,73.15,72.26,72.51,619575,0
2011-07-08,70.91,71.79,70.5,71.26,618407,0
2011-07-11,70.16,70.22,68.26,68.64,691467,0
2011-07-12,68.65,69.22,67.67,67.81,643438,0
2011-07-13,68.34,69.25,68.25,68.56,662925,0
2011-07-14,68.56,69.06,66,66.28,979834,0
2011-07-15,67.15,67.15,66.1,66.79,575641,0
2011-07-18,66.6,67.31,65.89,67.23,576959,0
2011-07-19,67.9,69.14,67.74,68.95,563191,0
2011-07-20,69.01,69.21,67.93,68.87,473876,0
2011-07-21,68.77,69.08,67.71,68.32,482869,0
2011-07-22,68.07,68.89,67.66,68.54,196754,0
2011-07-25,67.89,68.43,67.51,67.77,208439,0
2011-07-26,67.95,68.6,67.37,67.52,1108830,0
2011-07-27,67,67,63.29,63.76,1082980,0
2011-07-28,62.91,67.26,62.34,62.46,1413203,0
2011-07-29,61.37,63.75,61,63.05,950268,0
2011-08-01,64.29,64.97,62.07,62.63,1359856,0
2011-08-02,62.1,63.09,58.6,58.78,1301578,0
2011-08-03,59.47,60.33,57.86,60.07,1536042,0
2011-08-04,59.91,59.92,54.07,54.23,2030567,0
2011-08-05,55.16,55.19,50.44,52.69,1089380,0
2011-08-08,50.47,51.68,47.05,47.14,2155939,0
2011-08-09,48.66,49.88,46.72,49.72,1145602,0
2011-08-10,48.05,48.67,46.44,46.8,1435880,0
2011-08-11,47.15,49.65,46.61,48.85,1210075,0
2011-08-12,49.41,50.74,48.95,49.86,766217,0
2011-08-15,50.52,51.3,49.59,50.66,418803,0
2011-08-16,50.05,50.14,48.2,48.46,607214,0
2011-08-17,48.83,49.64,47.41,47.84,557254,0
2011-08-18,45.91,46.05,41.89,42.44,957470,0
2011-08-19,41.54,42.98,40.05,40.29,864601,0
2011-08-22,41.45,41.55,39.76,40.23,899581,0
2011-08-23,40.57,42.92,40.24,42.72,762825,0
2011-08-24,42.52,45.22,42.33,45.16,962995,0
2011-08-25,45.74,45.77,42.69,42.8,944740,0
2011-08-26,42.26,43.84,41.66,43.7,603304,0
2011-08-29,44.61,46.3,44.36,46.14,374171,0
2011-08-30,45.75,47.04,45.25,46.77,520315,0
2011-08-31,47.26,49.22,45.88,46.65,958331,0
2011-09-01,46.63,47.5,45.85,46.08,760771,0
2011-09-02,44.79,47.86,44.79,47.37,1404690,0
2011-09-06,45.28,45.67,43.52,45.25,1028576,0
2011-09-07,46.32,48.33,46.18,48.32,855373,0
2011-09-08,47.82,50,47.45,47.61,1189303,0
2011-09-09,46.59,47.2,44.54,45.4,936139,0
2011-09-12,44.41,45.51,43.67,45.06,1101844,0
2011-09-13,45.4,48.02,45.18,46.94,1347470,0
2011-09-14,47,47.76,45.79,47.22,1177578,0
2011-09-15,47.89,49.49,47.89,49.18,690097,0
2011-09-16,49.09,49.49,47.92,49.12,791389,0
2011-09-19,47.7,48.22,46.61,47.87,435936,0
2011-09-20,47.83,48.39,46.56,46.69,334643,0
2011-09-21,46.37,46.81,41.72,41.81,1338650,0
2011-09-22,40.01,40.02,36.33,37.05,1896524,0
2011-09-23,36.57,38.86,36.57,38.77,1680817,0
2011-09-26,39.17,40.52,38.35,40.34,1471424,0
2011-09-27,41.74,44.07,41.36,42.25,1439594,0
2011-09-28,42.01,42.49,40,40.2,1638701,0
2011-09-29,41.46,41.94,38.99,40.04,882481,0
2011-09-30,38.72,39.14,37.85,37.86,1174540,0
2011-10-03,37.52,37.6,35.4,35.47,1674464,0
2011-10-04,34.78,38.53,34.17,38.53,2079278,0
2011-10-05,38.81,40.18,38.08,39.88,990267,0
2011-10-06,40,41.54,39.5,41.51,666267,0
2011-10-07,41.59,42.25,40.19,40.74,875540,0
2011-10-10,41.69,41.98,39.16,40.02,2337535,0
2011-10-11,39.48,40.69,39.11,40.42,1692192,0
2011-10-12,41.15,43.98,41.15,43.26,1514129,0
2011-10-13,42.64,42.77,41.2,41.73,1130770,0
2011-10-14,42.74,43.07,42.02,42.9,1901639,0
2011-10-17,42.62,43.06,41.65,42.39,908522,0
2011-10-18,42.28,45.44,41.5,44.8,1307374,0
2011-10-19,44.46,44.92,43.5,43.7,885619,0
2011-10-20,43.75,44.29,42.5,44,868137,0
2011-10-21,44.7,46.58,44.5,45.34,1216659,0
2011-10-24,45.63,48.66,45.63,48.31,734832,0
2011-10-25,47.46,47.97,44.76,46.48,964796,0
2011-10-26,47.48,48,45.46,47.55,807824,0
2011-10-27,49.8,52.48,48.76,51.26,2969913,0
2011-10-28,50.32,52.12,50.32,51.57,898025,0
2011-10-31,50.61,51.26,49.69,50.21,701625,0
2011-11-01,47.6,48.24,45.58,47.21,1852039,0
2011-11-02,48.96,49.52,48.12,49.29,961355,0
2011-11-03,49.92,51.47,49.22,51,1081571,0
2011-11-04,50.29,51.1,49.36,50.82,507319,0
2011-11-07,50.55,51.19,49.21,50.39,552017,0
2011-11-08,50.65,50.86,49.36,50.49,513957,0
2011-11-09,48.71,49,47.17,47.58,973350,0
2011-11-10,48.55,49.05,47.62,48.16,637967,0
2011-11-11,48.55,50.12,48.54,49.37,530826,0
2011-11-14,49.15,50.13,48.53,48.86,488178,0
2011-11-15,48.72,48.79,46.5,47.95,1108444,0
2011-11-16,47.5,47.76,45.11,45.16,1789492,0
2011-11-17,45.26,45.62,43.5,43.8,1563789,0
2011-11-18,44.09,44.39,43,43.07,765142,0
2011-11-21,42.08,42.67,41.54,42.31,1142041,0
2011-11-22,42.04,42.65,41.37,42,1180503,0
2011-11-23,41.41,41.63,40.79,41.13,909439,0
2011-11-25,41,41.65,40.68,40.97,392201,0
2011-11-28,42.58,44.31,42.4,43.75,820094,0
2011-11-29,43.9,44.42,43.3,43.94,999561,0
2011-11-30,46.2,47.33,45.57,47.01,731185,0
2011-12-01,46.75,47.4,45.89,46.43,497429,0
2011-12-02,47.22,47.91,46.72,46.9,436048,0
2011-12-05,47.89,48.15,46.89,47.43,771704,0
2011-12-06,47.32,47.49,45.69,45.78,1069924,0
2011-12-07,45.32,45.78,44.59,45.37,1003516,0
2011-12-08,45,45.13,43.19,43.3,951402,0
2011-12-09,43.66,44.5,43.61,44,1044797,0
2011-12-12,43.22,43.24,42.39,43.01,888032,0
2011-12-13,43.53,43.87,41,41.29,949268,0
2011-12-14,40.96,41.07,38.97,39.68,2033999,0
2011-12-15,40.31,40.87,40,40.21,980380,0
2011-12-16,40.71,41.73,40.39,40.53,730290,0
2011-12-19,40.62,40.87,39.12,39.36,996727,0
2011-12-20,40.39,41.75,40,41.54,831206,0
2011-12-21,41.32,41.53,40.26,41.31,1046619,0
2011-12-22,42.34,43.77,42.16,43.39,1021063,0
2011-12-23,43.61,43.96,43,43.56,277590,0
2011-12-27,43.35,43.59,42.96,43.08,250956,0
2011-12-28,42.94,43.24,42.18,42.23,340218,0
2011-12-29,42.36,43.45,42.24,43.23,352072,0
2011-12-30,43.09,43.62,43.09,43.4,315135,0
2012-01-03,44.81,45.53,44.46,44.66,727702,0
2012-01-04,45.01,45.43,44.22,45.07,432475,0
2012-01-05,44.52,46.45,44.52,46.2,684949,0
2012-01-06,46.1,46.66,45.83,46.42,392206,0
2012-01-09,46.58,47.28,46.37,47.04,502619,0
2012-01-10,47.97,48.51,47.77,48.05,926360,0
2012-01-11,47.82,48.16,47.54,48.02,697668,0
2012-01-12,48.07,48.53,47.55,48.28,513192,0
2012-01-13,47.61,48.07,47.06,47.85,434897,0
2012-01-17,48.81,49.51,47.28,47.5,425587,0
2012-01-18,47.24,48.1,47.01,47.93,602840,0
2012-01-19,48.27,50,48.13,49.49,604566,0
2012-01-20,49.49,49.69,48.78,49.3,272656,0
2012-01-23,49.46,50.4,49.24,50.27,547890,0
2012-01-24,49.75,51.21,49.22,50.98,412207,0
2012-01-25,50.54,52.31,50.33,52.22,778702,0
2012-01-26,52.51,53.29,50.66,51.04,901445,0
2012-01-27,50.59,52.23,50.5,52,719931,0
2012-01-30,52.28,52.28,50.8,51.83,748309,0
2012-01-31,52.25,52.79,50.95,51.85,630233,0
2012-02-01,52.32,53.62,51.05,52.33,1294839,0
2012-02-02,55.2,56.78,54.01,55.5,1613047,0
2012-02-03,56.38,60.09,56.38,58.99,1501625,0
2012-02-06,58.4,59.19,58.27,58.51,724423,0
2012-02-07,58.43,58.63,57.74,58.34,510215,0
2012-02-08,58.5,58.77,57.41,58.43,641570,0
2012-02-09,58.52,59.14,58,59.11,473573,0
2012-02-10,58.17,58.99,57.86,58.36,497716,0
2012-02-13,59.15,59.5,58.69,58.85,783866,0
2012-02-14,58.55,59.48,58.12,59.36,472941,0
2012-02-15,59.4,60.89,59.04,60.25,829402,0
2012-02-16,60.11,62.54,60.01,61.93,769191,0
2012-02-17,61.54,62.37,60.31,61.71,771399,0
2012-02-21,61.66,61.79,60.64,61.32,685422,0
2012-02-22,60.69,61.01,60.44,60.68,253373,0
2012-02-23,60.56,60.56,59.71,60.21,516521,0
2012-02-24,60.74,61.28,60.2,60.72,411388,0
2012-02-27,60.16,60.71,59.26,60.41,444546,0
2012-02-28,60.05,61.37,59.84,60.52,724779,0
2012-02-29,60.53,60.75,59.34,59.49,395752,0
2012-03-01,59.69,61.1,59.65,60.82,324713,0
2012-03-02,60.82,61.02,59.65,60.02,280599,0
2012-03-05,59.71,59.76,58.49,59.14,462205,0
2012-03-06,58.03,58.49,55.74,57.05,946758,0
2012-03-07,57.42,58.47,57.42,57.85,325261,0
2012-03-08,58.13,59.25,58.13,59.04,378927,0
2012-03-09,59.16,60.01,58.9,59.6,322539,0
2012-03-12,59.5,59.6,59.02,59.4,199243,0
2012-03-13,59.77,60.8,59.24,60.71,408860,0
2012-03-14,60.72,61.35,60,60.45,301930,0
2012-03-15,60.58,61.37,60.39,60.77,643945,0
2012-03-16,60.82,61.29,60.38,60.4,855177,0
2012-03-19,60.16,62,60.14,61.83,814102,0
2012-03-20,61.37,61.37,59.41,60.34,414087,0
2012-03-21,60.35,60.69,59.99,60.4,349884,0
2012-03-22,59.41,59.86,58.43,59.05,457574,0
2012-03-23,58.96,59.81,58.65,59.63,221131,0
2012-03-26,59.89,61.16,59.84,61.12,335619,0
2012-03-27,61.03,61.18,60.47,60.55,292984,0
2012-03-28,60.51,60.51,58.5,59.39,406040,0
2012-03-29,58.85,59.93,58.64,59.82,346751,0
2012-03-30,60.51,60.99,59.63,60.48,377771,0
2012-04-02,60.36,61.59,59.81,61.14,426812,0
2012-04-03,61.18,63.11,60.79,62.42,791514,0
2012-04-04,61.36,61.38,60.13,61,862751,0
2012-04-05,60.43,61.5,60.38,60.76,290072,0
2012-04-09,59.63,59.63,58.8,59,578527,0
2012-04-10,59,59.11,56.9,56.99,825613,0
2012-04-11,58.03,58.08,56.36,56.51,1063095,0
2012-04-12,56.88,58.66,56.6,57.94,725810,0
2012-04-13,57.82,57.82,57,57.25,260441,0
2012-04-16,57.87,58.21,56.71,57.02,259554,0
2012-04-17,57.94,59.04,57.73,58.74,554318,0
2012-04-18,58.41,59.21,57.96,58.9,427162,0
2012-04-19,58.79,59,57.43,57.68,268867,0
2012-04-20,58,58.45,56.72,56.76,610353,0
2012-04-23,55.68,56.2,55.35,55.72,711092,0
2012-04-24,55.86,56.25,55.2,55.38,676086,0
2012-04-25,56.27,57.23,55.9,57,733942,0
2012-04-26,57,62.22,56.72,61.66,1496805,0
2012-04-27,62.43,63.67,61.79,62.98,668341,0
2012-04-30,62.43,63.06,61.8,63.03,771482,0
2012-05-01,62.6,63.36,62.09,62.9,980992,0
2012-05-02,62.25,62.93,62.09,62.34,651585,0
2012-05-03,62.28,62.82,60.35,60.91,756644,0
2012-05-04,60.21,60.38,59.39,59.45,571824,0
2012-05-07,59.02,59.2,58.48,58.57,586995,0
2012-05-08,58.1,58.56,57.33,58.24,935100,0
2012-05-09,57.12,58.17,57.02,57.43,859342,0
2012-05-10,58.23,58.55,56.75,56.89,512201,0
2012-05-11,56.43,58.03,56.36,57.29,432935,0
2012-05-14,56.33,57.2,55.87,56.11,498496,0
2012-05-15,56,56.12,54.69,55.07,1010089,0
2012-05-16,55.45,55.9,52.84,53.16,1074982,0
2012-05-17,53.2,53.41,50.64,51.29,1266060,0
2012-05-18,51.57,52.11,50.94,51.15,660016,0
2012-05-21,51.45,53.25,50.92,52.96,639250,0
2012-05-22,52.99,53.25,52,52.15,904166,0
2012-05-23,51.49,52.08,50.45,51.6,1182861,0
2012-05-24,51.8,52.83,51.21,52.39,522513,0
2012-05-25,52.26,52.52,51.63,51.9,241267,0
2012-05-29,52.82,53.93,52.56,53.15,417051,0
2012-05-30,51.95,52.4,51.02,52.11,834582,0
2012-05-31,51.88,52.18,51.02,51.76,1910508,0
2012-06-01,50.49,51.03,50.1,50.52,1001587,0
2012-06-04,50.64,50.81,48.37,48.83,742536,0
2012-06-05,48.66,50.59,48.52,50.37,1060911,0
2012-06-06,51,51.91,51,51.84,428107,0
2012-06-07,52.85,53.65,51.62,51.69,573453,0
2012-06-08,51.42,52.53,50.64,52.33,518166,0
2012-06-11,52.94,53.25,50.18,50.27,639971,0
2012-06-12,50.26,51.19,50.02,50.93,700442,0
2012-06-13,50.56,51.37,50.05,50.48,527804,0
2012-06-14,50.57,51.25,50.16,50.72,623076,0
2012-06-15,51.19,51.3,50.18,50.9,806058,0
2012-06-18,50.35,51.01,50.25,50.57,552068,0
2012-06-19,51.23,53.5,50.99,53.18,945835,0
2012-06-20,53.07,54,52.36,53.05,754175,0
2012-06-21,53.08,53.24,50.61,50.87,530363,0
2012-06-22,51.17,51.17,50.55,50.7,765606,0
2012-06-25,49.91,49.91,48.81,49.3,544022,0
2012-06-26,49.34,49.69,47.59,48.36,864490,0
2012-06-27,48.34,49.81,48.26,49.59,436927,0
2012-06-28,49.11,49.84,48.02,48.67,874179,0
2012-06-29,50.35,52.96,50.14,52.93,1124661,0
2012-07-02,53.14,53.24,51.6,52.16,480352,0
2012-07-03,52.22,53.99,51.96,53.75,270430,0
2012-07-05,53.4,54.28,53.32,53.44,559026,0
2012-07-06,52.4,53.03,51.56,51.75,331254,0
2012-07-09,51.75,51.89,50.78,51.49,317212,0
2012-07-10,51.77,52.46,48.31,49.19,932221,0
2012-07-11,49.06,49.14,47.5,48.09,867376,0
2012-07-12,47.63,48.89,46.73,48.59,881703,0
2012-07-13,48.63,49.66,48.56,49.43,505833,0
2012-07-16,49.07,49.44,48.2,48.92,429500,0
2012-07-17,48.97,49.73,48.2,49.72,558848,0
2012-07-18,49.51,51.25,49.34,50.62,463933,0
2012-07-19,50.74,52.04,50.53,51.78,530902,0
2012-07-20,51.51,52.21,50.87,51.07,546396,0
2012-07-23,49.86,51.06,49.39,50.5,577902,0
2012-07-24,50.8,50.8,48.89,49.23,822662,0
2012-07-25,49.71,51.42,49.62,50.89,716100,0
2012-07-26,52.17,53.21,52.03,52.74,967575,0
2012-07-27,53.31,57.36,53.11,56.96,1473868,0
2012-07-30,57.18,57.4,54.87,54.94,778536,0
2012-07-31,55.01,56.39,54.82,54.92,727309,0
2012-08-01,55.32,55.51,54.25,54.41,624317,0
2012-08-02,53.68,54.87,53,53.48,710041,0
2012-08-03,54.76,56.63,54.48,55.69,659016,0
2012-08-06,55.83,56.99,55.76,56.44,635647,0
2012-08-07,56.66,57.82,56.53,57.47,993198,0
2012-08-08,57.06,57.76,56.91,57.09,408801,0
2012-08-09,57.04,57.67,56.81,57.26,354865,0
2012-08-10,57.09,57.7,56.98,57.44,450543,0
2012-08-13,57.07,57.63,56.82,57.48,469519,0
2012-08-14,57.59,57.84,57.15,57.44,756777,0
2012-08-15,57.21,57.57,56.85,56.94,490121,0
2012-08-16,57.03,57.94,56.91,57.65,514750,0
2012-08-17,57.75,58.49,57.71,58.37,284781,0
2012-08-20,58.22,58.32,57.41,58.14,331164,0
2012-08-21,58.57,59.19,58.2,58.89,571133,0
2012-08-22,58.75,58.91,58,58.68,584788,0
2012-08-23,58.34,59.01,58.17,58.39,341008,0
2012-08-24,58.09,58.99,57.92,58.47,344658,0
2012-08-27,58.69,58.73,57.75,58.37,315261,0
2012-08-28,58.28,59.56,58,59.13,429072,0
2012-08-29,59.06,59.13,58.21,58.77,320477,0
2012-08-30,58.13,59.01,58.02,58.2,318758,0
2012-08-31,58.76,59.59,58.41,58.72,412899,0
2012-09-04,58.84,59,58.27,58.82,423634,0
2012-09-05,58.62,59.13,58.13,58.94,409926,0
2012-09-06,59.43,60.98,59.27,60.7,658636,0
2012-09-07,60.93,61.99,60.57,61.51,525196,0
2012-09-10,61.05,61.71,60.66,60.86,519666,0
2012-09-11,60.78,61.12,60.31,60.51,740088,0
2012-09-12,60.52,60.8,59.5,59.98,666553,0
2012-09-13,60.17,61,59.51,60.49,560175,0
2012-09-14,60.67,62.32,60.67,62.1,974906,0
2012-09-17,61.64,62.19,60.83,60.93,577600,0
2012-09-18,60.84,61.01,59.05,59.5,703796,0
2012-09-19,59.56,60.4,59.01,59.88,538917,0
2012-09-20,59.24,59.45,58.15,58.95,314891,0
2012-09-21,59.55,59.61,58.28,58.3,617826,0
2012-09-24,58.04,58.51,57.82,58.04,505525,0
2012-09-25,58.17,58.43,56.07,56.37,911613,0
2012-09-26,56.53,57.25,55.3,55.5,602501,0
2012-09-27,56.07,57.11,55.78,56.82,306934,0
2012-09-28,56.39,57.68,56.11,57.67,668676,0
2012-10-01,57.77,58.49,57.29,57.55,427204,0
2012-10-02,57.95,58.3,57.09,58.22,517942,0
2012-10-03,58.25,58.53,57.62,57.87,379978,0
2012-10-04,58.3,59.92,58.3,59.92,616092,0
2012-10-05,60,60.65,59.91,60.15,677998,0
2012-10-08,59.72,60.45,59.53,60.34,421040,0
2012-10-09,60.34,60.62,59.71,59.94,485214,0
2012-10-10,56.9,58.54,56.78,57.75,1772401,0
2012-10-11,58.47,58.47,56.29,56.34,913621,0
2012-10-12,56.3,57.01,55.91,56.26,870078,0
2012-10-15,56.6,57.13,56.03,56.67,691397,0
2012-10-16,56.7,57.75,56.37,57.57,713770,0
2012-10-17,57.62,58.23,57.25,58.05,402505,0
2012-10-18,58,58.39,57.78,58.03,281587,0
2012-10-19,57.68,58.14,56.23,56.27,475054,0
2012-10-22,56.44,58.09,56.22,57.74,558040,0
2012-10-23,56.33,56.89,55.54,56.48,461357,0
2012-10-24,56.93,57.35,56.21,56.48,938250,0
2012-10-25,57.25,58.4,57,58.4,1085472,0
2012-10-26,58.2,58.79,57.43,58.3,340956,0
2012-10-31,58.78,59.44,57.92,58.57,774055,0
2012-11-01,58.52,60.37,58,60.21,907781,0
2012-11-02,57.64,59.71,56.44,58.96,2537342,0
2012-11-05,58.37,59.56,58.1,59.04,1310437,0
2012-11-06,59.07,60.73,59,60.54,855045,0
2012-11-07,59.07,60.2,59,59.67,757243,0
2012-11-08,59.02,59.49,58.25,58.35,820569,0
2012-11-09,57.94,59.07,57.69,58.2,306834,0
2012-11-12,58.81,58.85,57.84,58.14,280091,0
2012-11-13,57.82,59.73,57.65,59.17,628233,0
2012-11-14,59.2,59.79,57.31,57.64,742983,0
2012-11-15,58.27,58.87,56.97,57.41,444358,0
2012-11-16,57.48,58.36,56.86,58.01,422900,0
2012-11-19,59.07,59.5,58.84,59.26,266453,0
2012-11-20,59.2,59.61,58.86,59.18,300514,0
2012-11-21,59.33,59.9,58.75,59.67,238542,0
2012-11-23,60,60.77,59.31,60.76,178162,0
2012-11-26,60.47,60.86,60,60.65,345770,0
2012-11-27,60,61.17,60,60.58,368691,0
2012-11-28,60.11,61.24,59.39,61.2,339210,0
2012-11-29,61.48,62.13,61.33,61.7,315578,0
2012-11-30,61.72,62.14,61.4,62.05,306524,0
2012-12-03,62.04,62.45,61.75,61.82,447665,0
2012-12-04,61.58,61.81,60.81,61.66,438324,0
2012-12-05,61.21,61.55,59.87,59.94,1036236,0
2012-12-06,59.94,60.02,59.1,59.38,751597,0
2012-12-07,59.52,59.94,59.24,59.77,495623,0
2012-12-10,59.84,61.65,59.14,61.31,512802,0
2012-12-11,61.57,61.83,61.23,61.58,398308,0
2012-12-12,61.7,62.45,61.46,62.06,470090,0
2012-12-13,61.7,62.27,60.64,61.06,328108,0
2012-12-14,61.8,61.8,60.42,60.61,310813,0
2012-12-17,60.91,61.77,60.71,61.52,401357,0
2012-12-18,61.53,63.33,61.53,62.79,450985,0
2012-12-19,62.96,63.29,62.37,62.43,347831,0
2012-12-20,62.29,63.57,62.16,63.54,259601,0
2012-12-21,62.47,62.95,62.01,62.58,409974,0
2012-12-24,62.3,62.87,61.57,62.81,112655,0
2012-12-26,62.95,63.28,62.26,62.31,154772,0
2012-12-27,62.5,62.94,61.75,62.73,708683,0
2012-12-28,62.3,63.02,62.15,62.26,363855,0
2012-12-31,62,65.6,61.99,65.19,2559508,0
2013-01-02,66.18,67.26,65.38,65.99,601809,0
2013-01-03,65.86,66.18,64.97,65.4,466909,0
2013-01-04,65.76,65.91,65.14,65.65,438469,0
2013-01-07,65.24,66.07,64.9,66.02,445057,0
2013-01-08,66.05,66.09,64.75,64.79,386899,0
2013-01-09,65.33,66.02,65.21,65.73,340901,0
2013-01-10,65.77,65.99,65.5,65.81,265053,0
2013-01-11,65.91,65.93,65.22,65.49,182890,0
2013-01-14,65.48,65.5,65.12,65.35,257063,0
2013-01-15,65.02,65.52,64.58,65.49,337816,0
2013-01-16,65.43,65.53,65.12,65.35,250585,0
2013-01-17,65.91,65.95,65.11,65.56,379913,0
2013-01-18,65.71,65.9,64.65,65.19,410284,0
2013-01-22,65.2,65.38,64.84,65.2,187226,0
2013-01-23,65.11,65.57,64.43,64.57,284400,0
2013-01-24,64.76,66.17,64.59,65.4,485036,0
2013-01-25,65.89,65.89,65.29,65.67,446296,0
2013-01-28,65.86,65.86,64.07,64.58,708292,0
2013-01-29,64.32,64.88,64.17,64.45,580291,0
2013-01-30,64.54,64.83,63.05,63.3,853873,0
2013-01-31,63.1,63.14,62.3,62.66,848021,0
2013-02-01,63.11,64.68,62.8,64.25,1116000,0
2013-02-04,63.67,64.12,63.07,63.59,444237,0
2013-02-05,64,64.16,63.55,64.1,743161,0
2013-02-06,64.47,65.84,64,65.67,1297584,0
2013-02-07,65.57,65.85,64.67,65.51,524490,0
2013-02-08,65.51,66.89,65.46,66.83,460062,0
2013-02-11,66.89,67.93,66.73,67.5,652418,0
2013-02-12,68.41,69.16,68.3,68.77,809882,0
2013-02-13,69.07,69.47,68.71,69.08,757605,0
2013-02-14,68.73,69.28,68.45,68.66,1432557,0
2013-02-15,70.21,72.98,70.09,71.9,1324199,0
2013-02-19,71.69,72.98,71.43,71.9,678828,0
2013-02-20,71.51,72.14,70.09,70.16,880018,0
2013-02-21,69.91,70,67.76,68.1,726852,0
2013-02-22,68.41,68.79,67.65,68.15,542764,0
2013-02-25,68.5,69.04,66.53,66.54,328971,0
2013-02-26,66.88,66.88,66,66.52,545773,0
2013-02-27,66.64,69.15,66.63,68.83,634638,0
2013-02-28,68.69,69.43,68.62,68.72,387604,0
2013-03-01,68.26,68.79,67.39,68.7,292406,0
2013-03-04,68.37,68.55,67.56,68.43,442254,0
2013-03-05,68.69,69.83,68.69,69.28,432453,0
2013-03-06,69.32,69.7,68.88,69.13,465699,0
2013-03-07,69.38,70.55,69.38,69.89,268763,0
2013-03-08,70.32,70.92,69.76,70.76,609337,0
2013-03-11,70.64,71.19,70.28,71.18,441253,0
2013-03-12,71.56,71.99,70.9,71.48,600303,0
2013-03-13,71.38,71.38,70.63,71.17,373000,0
2013-03-14,71.27,71.85,70.83,71.23,395056,0
2013-03-15,71,71.64,70.81,71.63,480576,0
2013-03-18,70.11,71.52,69.85,70.8,419738,0
2013-03-19,70.96,71.02,69.61,70.17,554637,0
2013-03-20,70.49,71.75,70.49,71.46,413286,0
2013-03-21,70.88,71.26,70.22,70.37,263423,0
2013-03-22,70.58,70.97,70.35,70.53,302389,0
2013-03-25,69.45,70.87,69.42,70.71,437161,0
2013-03-26,70.94,71.8,70.89,71.59,456636,0
2013-03-27,70.77,71.25,70.15,71.01,333001,0
2013-03-28,71.22,71.5,70.08,70.59,597466,0
2013-04-01,70.64,70.73,68.6,68.67,564782,0
2013-04-02,69.12,69.23,67.6,67.84,321132,0
2013-04-03,67.99,68.17,65.95,66.16,554237,0
2013-04-04,66.29,66.68,65.5,65.89,403541,0
2013-04-05,64.86,65.95,64.01,65.73,539381,0
2013-04-08,65.88,66.54,65.53,66.31,283400,0
2013-04-09,68.11,68.7,67.64,67.72,1156587,0
2013-04-10,67.83,68.45,67.04,68.31,813145,0
2013-04-11,68.38,68.87,68.17,68.56,253449,0
2013-04-12,68.09,68.48,67.19,68.13,334876,0
2013-04-15,67.53,67.8,65.37,65.44,688158,0
2013-04-16,66.16,66.7,65.8,66.58,417136,0
2013-04-17,66.2,66.4,65.18,65.27,525662,0
2013-04-18,65.52,65.85,64.82,64.97,423283,0
2013-04-19,65.33,66.34,65.22,65.83,318541,0
2013-04-22,65.74,66.39,65.31,66.03,309275,0
2013-04-23,66.32,68.21,66.32,67.47,654865,0
2013-04-24,67.6,68.81,67.6,68.51,561245,0
2013-04-25,71.5,74.94,71.3,72.8,1175209,0
2013-04-26,73.21,73.35,71.42,71.98,592808,0
2013-04-29,72.33,73.01,72,72.57,500699,0
2013-04-30,72.4,73.21,71.94,72.23,667060,0
2013-05-01,71.92,72.59,69.95,70.07,581486,0
2013-05-02,70.57,71.46,69.67,71.08,641442,0
2013-05-03,72.34,73.45,71.9,73.17,521808,0
2013-05-06,73.19,73.93,72.63,73.38,336386,0
2013-05-07,73.7,74.38,73.32,74.38,388700,0
2013-05-08,74.18,74.97,74.17,74.97,420014,0
2013-05-09,74.91,75.34,74.47,74.87,566002,0
2013-05-10,74.83,75.5,74.79,75.2,362526,0
2013-05-13,75,75.09,74.4,74.53,501269,0
2013-05-14,74.52,77.35,74.52,77.29,678790,0
2013-05-15,76.87,77.77,76.22,77.57,498430,0
2013-05-16,77.49,77.92,76.53,76.61,353083,0
2013-05-17,76.73,78.62,76.73,77.71,758824,0
2013-05-20,77.61,78.43,77.4,77.6,414852,0
2013-05-21,77.46,78.35,77.36,77.65,373051,0
2013-05-22,77.6,78.06,74.98,75.38,626808,0
2013-05-23,74.22,75.9,73.68,75.6,500762,0
2013-05-24,74.87,75,73.8,74.89,254645,0
2013-05-28,76.23,76.4,75.21,75.78,448384,0
2013-05-29,75.28,75.98,74.58,75.12,427319,0
2013-05-30,75.43,77.57,74.96,76.47,1035208,0
2013-05-31,75.22,76.99,74.5,75.42,464882,0
2013-06-03,75.5,76,72.74,74.49,651916,0
2013-06-04,74.37,75.26,73.56,74.14,568182,0
2013-06-05,73.89,74.2,73.05,73.57,678167,0
2013-06-06,73.67,74.74,73.28,74.74,553139,0
2013-06-07,75.23,76.58,74.43,75.64,567720,0
2013-06-10,76.93,77.47,75.72,75.94,917251,0
2013-06-11,74.76,75.45,74.17,74.88,352396,0
2013-06-12,75.9,75.9,74.3,74.51,435364,0
2013-06-13,74.55,76.07,74.26,75.69,513566,0
2013-06-14,75.68,75.84,74.84,75,202198,0
2013-06-17,75.44,76.08,75.02,75.45,410129,0
2013-06-18,75.6,76.59,75.28,76.45,270819,0
2013-06-19,76.34,77.21,75.91,76.5,502933,0
2013-06-20,75.31,75.38,73.37,73.73,691638,0
2013-06-21,74.22,74.32,72.5,72.71,436672,0
2013-06-24,71.53,72.29,70.48,72.07,533979,0
2013-06-25,73.98,73.98,72.49,72.81,465294,0
2013-06-26,73.42,73.99,72.84,73.66,331127,0
2013-06-27,74.28,75.11,74.25,74.69,516445,0
2013-06-28,74.58,75.05,74.38,74.69,1182495,0
2013-07-01,75.08,75.9,74.91,75.52,847441,0
2013-07-02,75.55,76.05,74.76,74.89,595047,0
2013-07-03,74.16,74.72,73.95,74.47,423838,0
2013-07-05,75.2,76.57,74.93,76.47,631157,0
2013-07-08,76.74,77.23,76.3,76.8,483055,0
2013-07-09,77.21,77.9,77.02,77.42,399446,0
2013-07-10,77.47,77.8,76.57,76.72,219526,0
2013-07-11,77.93,78.48,77.62,77.83,455177,0
2013-07-12,77.78,78.79,77.52,78.72,372952,0
2013-07-15,78.82,79.31,78.56,79.17,330803,0
2013-07-16,79.08,79.13,78,78.39,409760,0
2013-07-17,79.03,79.5,78.58,79,291052,0
2013-07-18,79.22,79.88,78.86,79.51,432593,0
2013-07-19,79.75,81.11,79.59,80.52,401855,0
2013-07-22,80.47,81.1,79.98,80.28,246414,0
2013-07-23,80.82,81.49,79.69,79.95,325048,0
2013-07-24,80.31,80.92,79.69,80.72,566498,0
2013-07-25,80.23,80.54,78.99,79.85,520000,0
2013-07-26,80.99,81.4,74,78.68,715307,0
2013-07-29,78.69,79.75,78.55,78.95,354205,0
2013-07-30,79.42,79.58,78.55,79.26,580920,0
2013-07-31,79.31,79.86,79.05,79.06,458510,0
2013-08-01,79.85,80.38,79.65,79.94,398156,0
2013-08-02,79.53,80.19,79.07,80.01,461764,0
2013-08-05,79.91,80.03,79.29,79.69,206088,0
2013-08-06,79.22,79.54,77.96,78.33,357284,0
2013-08-07,78.22,78.94,77.25,78.47,550754,0
2013-08-08,79.26,80.31,78.95,79.38,491807,0
2013-08-09,79.25,79.92,79.18,79.31,317462,0
2013-08-12,79,80.01,79,79.56,249255,0
2013-08-13,79.5,79.78,79.07,79.39,328207,0
2013-08-14,79.4,79.61,78.68,78.74,338993,0
2013-08-15,78.06,78.16,77.14,77.68,505860,0
2013-08-16,77.67,79.23,77.52,79.02,512131,0
2013-08-19,78.94,79.12,76.81,77.17,673927,0
2013-08-20,77.12,78.5,77.12,78.16,212756,0
2013-08-21,77.97,78.42,76.8,76.89,218679,0
2013-08-22,77.05,80,76.88,79.75,273665,0
2013-08-23,79.86,79.86,78.64,79.02,247478,0
2013-08-26,78.98,79.72,78.68,79.28,283731,0
2013-08-27,78.5,78.6,77.36,77.58,533416,0
2013-08-28,77.44,78.2,77.36,77.8,263686,0
2013-08-29,77.6,78.84,77.54,78.45,272568,0
2013-08-30,78.6,78.6,77.5,77.99,331526,0
2013-09-03,79.67,79.92,78.32,78.46,459590,0
2013-09-04,78.32,79.28,77.79,79.09,451854,0
2013-09-05,79.23,80.86,79,80.63,306765,0
2013-09-06,80.96,81.61,79.62,81.05,393576,0
2013-09-09,81,82.28,80.67,82.07,360966,0
2013-09-10,82.5,84.88,81.66,84.22,698300,0
2013-09-11,83.98,84.18,83.31,83.54,303589,0
2013-09-12,83.31,83.34,82.39,82.56,305060,0
2013-09-13,82.73,82.73,81.71,82.51,230007,0
2013-09-16,86.04,86.26,83.48,85.67,662567,0
2013-09-17,85.45,86.26,85.05,86.24,330106,0
2013-09-18,86.07,86.64,85,85.95,434528,0
2013-09-19,86.41,86.76,85.81,85.93,296534,0
2013-09-20,86.24,86.29,85.08,85.08,384865,0
2013-09-23,85,85.4,83.83,84.44,313872,0
2013-09-24,84.22,85.63,84.16,84.35,301601,0
2013-09-25,84.29,85.19,83.83,84.58,188302,0
2013-09-26,84.54,84.82,83.8,84.15,270203,0
2013-09-27,83.77,84.25,83.53,83.8,218517,0
2013-09-30,82.71,84.74,82.63,84.26,391275,0
2013-10-01,84.5,85.29,83.59,84.25,602707,0
2013-10-02,83.62,84.89,83.43,84.74,393023,0
2013-10-03,84.67,85,83.49,84.36,348452,0
2013-10-04,84.47,85.27,84.01,84.85,290484,0
2013-10-07,83.85,84.25,83.51,83.85,306088,0
2013-10-08,83.59,83.89,81.42,81.75,265420,0
2013-10-09,82.06,82.86,80.81,82.18,333215,0
2013-10-10,83.61,84.7,82.99,83.89,240562,0
2013-10-11,83.78,84.9,83.78,84.87,221673,0
2013-10-14,84.14,85.31,83.98,84.9,255563,0
2013-10-15,85.06,85.83,83.82,84.44,319046,0
2013-10-16,84.86,85.85,84.43,85.3,274034,0
2013-10-17,84.66,86.1,84.66,86.1,346625,0
2013-10-18,86.66,87.09,86.17,87.05,283589,0
2013-10-21,86.85,87.76,86.83,87.61,297698,0
2013-10-22,88.09,88.43,87.02,87.5,330341,0
2013-10-23,86.77,87.29,85.9,87.04,421798,0
2013-10-24,87.4,87.4,86.28,86.84,514323,0
2013-10-25,87.43,88.44,85.07,87.33,946407,0
2013-10-28,87.62,88.23,87.32,87.67,620578,0
2013-10-29,87.24,87.45,86.03,87.2,572983,0
2013-10-30,87.57,88.24,85.87,86.49,433740,0
2013-10-31,86.47,87.02,85.44,85.68,349396,0
2013-11-01,86.07,86.28,84.45,85.32,302619,0
2013-11-04,85.44,86.38,85.2,86.37,292419,0
2013-11-05,85.52,88.99,85.52,87.89,931393,0
2013-11-06,88.18,89.19,88.1,88.93,679072,0
2013-11-07,88.96,89.12,86.36,86.91,605517,0
2013-11-08,86.9,87.63,86.09,86.36,558537,0
2013-11-11,86.43,87.66,86.18,87.03,683439,0
2013-11-12,86.95,87.03,85.75,86.14,424087,0
2013-11-13,85.54,86.99,85.54,86.97,462361,0
2013-11-14,87.15,87.55,86.53,87.17,289994,0
2013-11-15,87.4,87.61,86.49,86.97,589211,0
2013-11-18,86.99,87.23,85.5,85.87,633285,0
2013-11-19,85.89,86.24,84.36,84.73,501092,0
2013-11-20,84.93,85.35,83.94,84.19,605875,0
2013-11-21,84.68,85.69,84.5,84.89,439892,0
2013-11-22,85.04,85.84,84.8,85.75,432834,0
2013-11-25,86.12,86.65,85.8,86.41,297750,0
2013-11-26,86.78,87.41,86.37,87.27,380319,0
2013-11-27,87.16,88.36,86.94,88.27,316375,0
2013-11-29,88.47,89.08,88.13,88.6,152092,0
2013-12-02,89.94,91.69,89.08,89.47,609699,0
2013-12-03,89.94,90.59,89.2,89.51,1016190,0
2013-12-04,89.47,90.03,88.8,89.47,669778,0
2013-12-05,89.3,89.86,89.06,89.19,335422,0
2013-12-06,90.11,90.52,89.6,90.29,512870,0
2013-12-09,90.43,91.19,90.43,91.11,342951,0
2013-12-10,90.76,91.14,90.18,90.37,354391,0
2013-12-11,90.24,90.6,89.14,89.4,289750,0
2013-12-12,89.18,89.36,88.69,89.16,322302,0
2013-12-13,88.95,89.76,88.95,89.6,397280,0
2013-12-16,90.93,91.43,89.65,91.29,296439,0
2013-12-17,91.29,92,91.02,91.7,559611,0
2013-12-18,91.99,92,90.16,92,663638,0
2013-12-19,91.5,91.98,91.03,91.74,363602,0
2013-12-20,92.06,92.83,91.65,92.83,329996,0
2013-12-23,93.43,93.8,92.48,92.73,248336,0
2013-12-24,92.88,93.25,92.53,93.02,112616,0
2013-12-26,93.44,93.54,92.14,93.13,139453,0
2013-12-27,93.2,93.2,92.07,92.63,162162,0
2013-12-30,92.53,93.27,92,93.1,217780,0
2013-12-31,93.19,93.75,93.09,93.41,142753,0
2014-01-02,93.11,93.41,91.74,92.2,225924,0
2014-01-03,92.18,92.87,91.83,92.55,216191,0
2014-01-06,92.73,93.14,92.14,92.71,332910,0
2014-01-07,92.91,94.2,91.96,94.01,334007,0
2014-01-08,93.97,94.42,92.48,92.8,411053,0
2014-01-09,92.87,93,91.79,92.15,279020,0
2014-01-10,92.51,93.16,92.02,93.07,360926,0
2014-01-13,93.2,94.08,92.35,92.79,685386,0
2014-01-14,93.27,93.72,92.25,93.05,748317,0
2014-01-15,93.07,94.57,92.88,93.6,493465,0
2014-01-16,93.89,94.26,93.57,93.77,421590,0
2014-01-17,94.49,95.2,93.97,95.06,380200,0
2014-01-21,95.48,95.95,94.95,95.95,524834,0
2014-01-22,96.02,96.03,94.42,95.02,362784,0
2014-01-23,94.72,94.72,92.77,93.02,434300,0
2014-01-24,92.74,92.74,89.25,89.28,438559,0
2014-01-27,89.56,90.11,87.54,89.56,429411,0
2014-01-28,89.85,90.41,89.32,90.02,323784,0
2014-01-29,88.53,88.53,86.47,86.56,864346,0
2014-01-30,86.86,87.41,85.83,86.99,448335,0
2014-01-31,86.3,87.14,86.06,86.22,580293,0
2014-02-03,86.29,86.61,84.16,84.36,433251,0
2014-02-04,84.98,85.76,84.21,85.67,476503,0
2014-02-05,85.49,86.19,83.92,85.75,434184,0
2014-02-06,85.81,87.69,85.81,87.59,282991,0
2014-02-07,88.02,89.05,87.54,87.92,364446,0
2014-02-10,87.92,88.02,87,87.68,441340,0
2014-02-11,88.03,89.87,88.01,89.43,508357,0
2014-02-12,89.72,90.48,89.13,90,423554,0
2014-02-13,88.95,95.68,88.62,94.81,956439,0
2014-02-14,95.25,96.82,94.53,96.37,744508,0
2014-02-18,96.34,97.53,95.71,97.4,408111,0
2014-02-19,96.97,98.28,96.94,97.26,615106,0
2014-02-20,97.63,99.37,97.39,99.22,440497,0
2014-02-21,99.41,99.8,98.52,99.21,348009,0
2014-02-24,99.07,101.36,99.07,100.08,485418,0
2014-02-25,100.35,100.71,99.45,100.71,402236,0
2014-02-26,100.46,101.43,99.97,100.2,701586,0
2014-02-27,99.46,101.26,99.24,101.13,414884,0
2014-02-28,101.31,103.15,101,102.45,586665,0
2014-03-03,100.82,101.74,99.38,101.08,444112,0
2014-03-04,102.01,102.76,101.69,102.36,410565,0
2014-03-05,102.41,103.5,102.36,103.04,371456,0
2014-03-06,103.24,104.39,103.24,103.68,477424,0
2014-03-07,104.04,104.31,103.46,103.87,291944,0
2014-03-10,103.64,104.47,102.82,104.37,378465,0
2014-03-11,105,106.1,103.91,104.61,662988,0
2014-03-12,103.95,104.17,102.69,104.14,624252,0
2014-03-13,104.43,105.28,102.08,102.56,437345,0
2014-03-14,102.27,103.68,100.8,102.69,372647,0
2014-03-17,103.6,105.08,103.6,104.64,393828,0
2014-03-18,104.7,104.84,104.05,104.53,322921,0
2014-03-19,104.61,105.77,104.14,104.95,303647,0
2014-03-20,104.31,105.32,103.67,105.02,292929,0
2014-03-21,105.7,106.72,105.07,105.34,419013,0
2014-03-24,105.41,105.73,102.32,103.41,642971,0
2014-03-25,104.99,106.17,104.58,105,450673,0
2014-03-26,105.35,105.89,103.54,103.69,282300,0
2014-03-27,103.81,103.81,101.65,102.45,593139,0
2014-03-28,102.46,105.11,102.41,104.44,329818,0
2014-03-31,105.26,106.34,104.7,105.56,581468,0
2014-04-01,106.28,107.65,106,107.62,318355,0
2014-04-02,108.18,109,107.28,107.43,329092,0
2014-04-03,107.41,108.28,106.72,106.8,616558,0
2014-04-04,107.21,107.73,104.36,104.97,282041,0
2014-04-07,104.62,105.22,101.1,102.29,406688,0
2014-04-08,103.93,104.69,102.27,104.48,497480,0
2014-04-09,104.96,106.81,104.2,106.62,339175,0
2014-04-10,106.85,106.85,103.55,103.91,283636,0
2014-04-11,103.4,104.04,101.45,102.06,380930,0
2014-04-14,103,103.53,101.69,102.3,261399,0
2014-04-15,102.74,103.24,100.31,101.88,471685,0
2014-04-16,105.04,107.5,103.1,107.23,922155,0
2014-04-17,106.96,109.59,106.1,107.37,686438,0
2014-04-21,107.6,108.74,106.43,108.46,288467,0
2014-04-22,108.85,110.07,108.04,108.16,501048,0
2014-04-23,108.04,110.28,108.04,108.88,496026,0
2014-04-24,109.5,109.5,107.99,108.52,460059,0
2014-04-25,108.5,110.79,107.5,108.83,1326506,0
2014-04-28,109.92,110.64,104.21,105.89,781921,0
2014-04-29,106.4,106.53,104.35,106.14,427468,0
2014-04-30,106.25,107.4,105.32,107.01,764329,0
2014-05-01,107.11,107.79,106.22,106.82,574100,0
2014-05-02,107.16,108.12,106.32,106.49,338911,0
2014-05-05,105.72,106.73,104.77,105.86,333539,0
2014-05-06,105.74,105.94,104.35,104.52,266334,0
2014-05-07,104.74,105.15,103.58,105.09,379572,0
2014-05-08,104.92,106.96,104.7,105.04,359467,0
2014-05-09,104.98,105.31,104.06,104.89,209030,0
2014-05-12,105.65,107.92,105.44,107.69,282010,0
2014-05-13,108,108.5,107.02,107.11,205692,0
2014-05-14,106.82,107.46,105.74,106,194107,0
2014-05-15,105.77,105.77,103.58,104.96,314716,0
2014-05-16,104.95,107.19,104.75,107.11,475807,0
2014-05-19,107.08,108.9,106.91,108.29,448196,0
2014-05-20,107.37,107.74,105.42,106.16,451693,0
2014-05-21,108.26,108.43,107.05,107.88,413059,0
2014-05-22,108.03,108.85,106.85,106.92,435721,0
2014-05-23,107.11,108.35,106.59,108,504981,0
2014-05-27,108.3,108.65,107.56,108.5,465225,0
2014-05-28,108.35,108.62,106.81,107.25,657721,0
2014-05-29,107.64,107.74,106.61,107.16,602982,0
2014-05-30,107,107.34,106.44,106.77,423618,0
2014-06-02,107.3,108.72,106.24,108.36,441684,0
2014-06-03,107.89,109.16,107.59,108.44,472468,0
2014-06-04,108.09,109.26,107.76,108.49,282252,0
2014-06-05,108.98,109.71,107.79,109.04,591014,0
2014-06-06,109.38,110.54,108.8,110.25,301776,0
2014-06-09,109.93,111.65,109.52,110.52,211790,0
2014-06-10,109.93,110.45,109.38,110.32,424400,0
2014-06-11,109.63,109.75,108.6,109.25,321107,0
2014-06-12,109,109.2,106.32,106.51,884072,0
2014-06-13,106.49,107.52,105.87,107.3,289921,0
2014-06-16,106.99,107.66,105.96,107.05,488499,0
2014-06-17,106.94,107.86,106.41,107.45,403409,0
2014-06-18,107.61,109.16,107.17,109.06,397295,0
2014-06-19,109.41,109.6,108.65,109.34,309871,0
2014-06-20,109.54,110.89,109.11,110.68,517628,0
2014-06-23,110.64,111.54,110.4,110.62,334408,0
2014-06-24,110.01,111.51,109.85,109.88,332535,0
2014-06-25,109.5,110.64,108.96,110.45,259442,0
2014-06-26,110.31,110.31,108.69,108.83,313007,0
2014-06-27,108.63,109.08,107.8,107.8,525764,0
2014-06-30,107.94,107.94,106.63,106.82,798914,0
2014-07-01,107.29,109.19,106.86,108.91,469365,0
2014-07-02,108.93,109.88,108.9,109.52,327100,0
2014-07-03,110,110.93,109.4,110.15,296220,0
2014-07-07,109.73,110.02,108.75,108.98,292623,0
2014-07-08,108.9,109.08,106.63,107.7,470766,0
2014-07-09,107.71,107.95,106.68,106.77,342647,0
2014-07-10,105.11,106.13,104.45,105.08,459664,0
2014-07-11,105.39,106.31,104.93,106.06,250331,0
2014-07-14,108.27,108.27,105.88,106.15,384510,0
2014-07-15,106.06,106.54,105.38,105.63,318047,0
2014-07-16,106.07,106.84,105.64,106.19,436172,0
2014-07-17,105.46,106.67,104.51,104.66,296702,0
2014-07-18,104.5,104.99,104.17,104.63,517448,0
2014-07-21,104.63,105.29,104.24,104.34,298075,0
2014-07-22,105.08,105.94,104.9,104.95,270737,0
2014-07-23,105.37,106.13,105,105.71,524322,0
2014-07-24,106.01,106.28,105.24,105.33,508013,0
2014-07-25,102.5,104.5,100.1,103.7,885523,0
2014-07-28,103.83,104.24,101.78,101.85,550808,0
2014-07-29,102.02,102.53,99.54,99.68,770938,0
2014-07-30,99.95,100.22,99.14,99.55,611189,0
2014-07-31,98.06,99.16,97.14,97.48,469618,0
2014-08-01,97.4,97.96,95.88,97.27,526701,0
2014-08-04,98,99.6,97.19,99.17,608094,0
2014-08-05,99.15,101.44,98.54,98.98,569924,0
2014-08-06,98.43,99.83,98.01,98.76,441383,0
2014-08-07,99.2,99.68,97.55,97.85,243757,0
2014-08-08,98.02,99.83,98,99.67,310350,0
2014-08-11,100.37,100.45,99.75,99.87,235912,0
2014-08-12,99.75,100.8,99.46,99.8,303197,0
2014-08-13,100.14,101.17,99.98,101.11,282357,0
2014-08-14,101.01,101.47,100.45,101.39,283679,0
2014-08-15,101.51,102.12,100.57,101.38,434942,0
2014-08-18,101.9,103.22,101.79,103.16,308665,0
2014-08-19,103.48,104.31,103.42,103.46,219708,0
2014-08-20,103,104.64,103,104.45,198949,0
2014-08-21,104.68,104.83,103.77,103.99,417707,0
2014-08-22,103.76,103.76,102.81,103.37,284275,0
2014-08-25,103.87,104.2,103.51,103.9,187685,0
2014-08-26,104.03,104.22,102.95,103.02,270439,0
2014-08-27,102.94,103.53,102.5,103.05,213234,0
2014-08-28,102.6,103.23,102.01,102.86,147128,0
2014-08-29,102.88,103.25,102.35,103.2,166811,0
2014-09-02,103.09,103.46,101.96,102.61,406248,0
2014-09-03,103.22,103.25,101.65,101.82,452656,0
2014-09-04,102.21,102.62,101.2,101.82,457359,0
2014-09-05,101.5,101.64,100.56,101.01,643688,0
2014-09-08,100.46,101.45,100.02,100.89,311787,0
2014-09-09,100.4,100.79,98.64,98.84,630461,0
2014-09-10,98.5,98.5,95.6,96.57,1113020,0
2014-09-11,96.47,96.47,95.67,96.18,652517,0
2014-09-12,95.87,96,94.5,94.86,563469,0
2014-09-15,94.95,95.05,93.77,94,720390,0
2014-09-16,93.85,94.48,93.39,94.25,628563,0
2014-09-17,94.5,95,93.94,94.01,563522,0
2014-09-18,94.01,94.37,93.59,93.88,381766,0
2014-09-19,94.34,94.34,92.65,92.79,582624,0
2014-09-22,92.3,92.82,91.69,92.66,669407,0
2014-09-23,92.12,93.73,91.25,93.28,1188114,0
2014-09-24,92.93,93.66,92.43,93.44,691707,0
2014-09-25,93.33,93.61,92.9,93.22,818191,0
2014-09-26,94.39,95.83,94.06,95.14,829884,0
2014-09-29,94.08,94.12,93.14,93.34,673784,0
2014-09-30,93,93.24,90.73,90.95,1386963,0
2014-10-01,90.5,90.95,89.42,89.84,744836,0
2014-10-02,89.56,90.23,88.24,89.86,514203,0
2014-10-03,90.79,91.08,90,90.39,565400,0
2014-10-06,90.6,91.64,89.31,89.36,758312,0
2014-10-07,88.37,88.6,86.3,86.46,637881,0
2014-10-08,86.63,88.87,85.99,88.72,1103354,0
2014-10-09,88.97,89,86.88,87.54,813028,0
2014-10-10,87.23,87.59,86.22,86.4,981732,0
2014-10-13,86.36,87.03,85.54,85.61,881680,0
2014-10-14,86.17,88.19,86.03,87.26,926853,0
2014-10-15,85.4,89.54,85.22,89.25,1023239,0
2014-10-16,88.1,90.91,87.6,90.69,740784,0
2014-10-17,91.9,92.84,91.5,92.5,788381,0
2014-10-20,92.47,93.5,91.77,92.7,614972,0
2014-10-21,93.17,95.23,93.11,95.2,605841,0
2014-10-22,95.29,95.29,92.61,92.68,584046,0
2014-10-23,94.05,96.24,94.02,95.18,853357,0
2014-10-24,95.18,98.4,94.18,97.94,1261112,0
2014-10-27,97.28,97.37,93.73,94.27,1039099,0
2014-10-28,95.2,96.31,94.88,96.31,813521,0
2014-10-29,96.72,97.4,94.68,95.24,557254,0
2014-10-30,95.05,97.55,94.14,95.28,397151,0
2014-10-31,96.95,97.6,96.32,97.38,615030,0
2014-11-03,99.21,99.83,98.55,98.93,869136,0
2014-11-04,98.51,98.85,97.23,98.02,582838,0
2014-11-05,100.55,101.93,99.38,100.52,942775,0
2014-11-06,100.37,102.47,100.26,102.31,492024,0
2014-11-07,102.18,103.02,101.9,101.98,581331,0
2014-11-10,102.36,102.78,101.57,102.03,283736,0
2014-11-11,102.16,102.42,101.37,101.85,318818,0
2014-11-12,101.55,102.48,101.36,102.24,280358,0
2014-11-13,102.24,102.24,100.81,101.09,402786,0
2014-11-14,101.16,101.48,100.43,101.16,582082,0
2014-11-17,101.25,103.02,101.13,102.14,551755,0
2014-11-18,101.99,103.56,101.86,103.25,488486,0
2014-11-19,103.46,103.77,102.46,103.12,424720,0
2014-11-20,102.89,103.44,102.01,103.12,347453,0
2014-11-21,103.96,104.13,102.86,103.36,539622,0
2014-11-24,103.95,104.2,102.94,103.71,421808,0
2014-11-25,103.97,104.36,103.41,103.53,280319,0
2014-11-26,103.48,103.95,102.46,103,218379,0
2014-11-28,102.89,103.76,101.96,102.62,356719,0
2014-12-01,102.56,102.95,101.57,101.96,425515,0
2014-12-02,102.24,102.59,101.72,102.16,330405,0
2014-12-03,102.47,105.33,102.47,105.15,525601,0
2014-12-04,105.16,105.42,104.55,105.15,296607,0
2014-12-05,105.63,105.93,104.41,104.66,246966,0
2014-12-08,105.99,108.1,104.34,104.6,597993,0
2014-12-09,103.45,105.7,103.22,105.56,324316,0
2014-12-10,105.29,105.29,101.7,101.77,431695,0
2014-12-11,101.98,105.07,101.84,103.21,315000,0
2014-12-12,102.33,102.47,101.4,101.56,313741,0
2014-12-15,101.95,103.05,101.26,102.26,493339,0
2014-12-16,101.59,103.73,100.78,100.8,392248,0
2014-12-17,100.93,102.79,100.64,102.55,404901,0
2014-12-18,106.04,106.09,103.63,105.19,437634,0
2014-12-19,105.16,106.2,104.38,104.91,380919,0
2014-12-22,104.98,105.54,104.55,104.69,246492,0
2014-12-23,105,106.59,104.93,106.07,229346,0
2014-12-24,106.1,106.28,105.3,105.57,185521,0
2014-12-26,105.82,106.52,105.42,106.16,216240,0
2014-12-29,106.11,106.43,105.28,105.81,246932,0
2014-12-30,105.61,105.79,104.28,105.1,214591,0
2014-12-31,105.58,106.08,104.7,104.78,280745,0
2015-01-02,105.91,108.16,104.52,105.63,405487,0
2015-01-05,104.79,104.9,101.2,101.4,675082,0
2015-01-06,101.61,101.61,98.84,100.5,726303,0
2015-01-07,100.98,101.89,100.6,101.4,529164,0
2015-01-08,102.22,103.18,101.8,102.99,582091,0
2015-01-09,103.16,103.31,100.08,100.24,552810,0
2015-01-12,100.25,100.81,98.73,99.58,329531,0
2015-01-13,99.86,101.51,98.6,99.55,476549,0
2015-01-14,99,99.35,97.59,98.92,393015,0
2015-01-15,98.56,99.12,94.44,94.54,807018,0
2015-01-16,94.1,95.7,92.86,95.47,709147,0
2015-01-20,95.62,96.53,94.64,96.18,599015,0
2015-01-21,96.15,98.62,95.36,98.48,505120,0
2015-01-22,99.27,99.58,97.32,99.58,607651,0
2015-01-23,99.09,99.43,98.15,98.23,369577,0
2015-01-26,98.21,100.25,98.18,100.15,356724,0
2015-01-27,98.8,99.44,97.23,98.51,444118,0
2015-01-28,99.49,99.74,96.99,97.25,464729,0
2015-01-29,95.94,97.43,95.29,97.33,637831,0
2015-01-30,96.91,97.55,94.98,95.17,659819,0
2015-02-02,95.4,98.04,95.16,97.9,491764,0
2015-02-03,98.96,100.64,98.78,99.66,432503,0
2015-02-04,98.96,100.16,98.87,99.29,384651,0
2015-02-05,99.78,100.37,99.23,99.71,308091,0
2015-02-06,100.05,100.81,99.77,100.41,445257,0
2015-02-09,99.87,100.83,99.54,100.37,446088,0
2015-02-10,100.49,101.25,99.38,101.06,508546,0
2015-02-11,100.76,102.76,100.5,102.36,553187,0
2015-02-12,103.1,104.11,102.5,103.06,798279,0
2015-02-13,104.22,110.96,104.16,109.54,1661399,0
2015-02-17,109.06,110.55,108.49,110.1,843228,0
2015-02-18,109.88,113,109.88,112.85,1074595,0
2015-02-19,112.56,116.63,112.2,116.38,1637366,0
2015-02-20,116.08,118.95,115.76,117.77,931731,0
2015-02-23,117.37,119.57,117.37,119.02,717244,0
2015-02-24,118.86,120.42,118.54,118.9,685262,0
2015-02-25,118.27,119.33,118.25,119.26,357733,0
2015-02-26,118.8,119,116.4,117.67,682024,0
2015-02-27,117.85,118.61,116.56,116.83,812948,0
2015-03-02,116.81,118.96,116.7,118.55,639900,0
2015-03-03,118.5,118.99,117.47,117.57,581400,0
2015-03-04,116.87,117.48,116.14,116.67,360700,0
2015-03-05,116.75,117.24,116.2,116.59,455700,0
2015-03-06,116.12,116.78,115.14,115.52,327800,0
2015-03-09,115.91,116.33,115.29,115.49,414600,0
2015-03-10,114.67,115.12,113.62,113.87,653100,0
2015-03-11,114.33,115.32,114,115.2,460400,0
2015-03-12,116,117.9,115.6,116.17,501700,0
2015-03-13,116.79,117.69,115.7,116.73,423300,0
2015-03-16,117.18,117.9,116.6,117.49,405800,0
2015-03-17,117.07,117.83,116.2,116.3,353300,0
2015-03-18,115.86,118.64,115.01,118.26,437500,0
2015-03-19,117.7,117.76,115.9,117.05,301600,0
2015-03-20,118.26,119.06,117.09,118.8,396500,0
2015-03-23,118.8,119.01,117.96,118.15,389900,0
2015-03-24,118.8,119.12,117.56,118.58,313300,0
2015-03-25,118.55,118.71,116.48,116.72,395100,0
2015-03-26,116.35,117.4,115.71,116.83,438900,0
2015-03-27,116.84,119.88,116.1,119.74,525300,0
2015-03-30,121,122.79,120.65,122.38,530500,0
2015-03-31,121.91,123.53,121.47,122.88,735773,0
2015-04-01,122.88,122.88,120.35,121.22,455300,0
2015-04-02,120.48,122.98,120.32,121.14,248000,0
2015-04-06,121.03,122.68,120.81,122.45,616100,0
2015-04-07,123,123,121.83,122.29,444788,0
2015-04-08,122.7,122.76,120.87,121.55,405100,0
2015-04-09,121.31,121.59,120.64,120.82,332033,0
2015-04-10,120.95,121.36,120.76,121,322700,0
2015-04-13,121,121.56,119.43,119.53,575200,0
2015-04-14,119.64,120.03,118.73,119.88,407600,0
2015-04-15,120.37,122.65,118.82,122.57,374042,0
2015-04-16,122.74,127.76,122.29,126.69,754855,0
2015-04-17,125.39,127.07,123.7,126.57,626100,0
2015-04-20,127.86,129.52,127.31,128.83,719821,0
2015-04-21,129.3,131.38,128.47,130.84,799417,0
2015-04-22,132,133.31,130.61,133.21,794015,0
2015-04-23,126.94,129.32,122.46,124.34,2548600,0
2015-04-24,123.5,126.12,123,126.11,938228,0
2015-04-27,126.45,129.37,125.58,127.76,786200,0
2015-04-28,127.12,127.4,125.59,126,821800,0
2015-04-29,125.71,126.28,124.59,125.42,405700,0
2015-04-30,124.93,126.05,124.1,124.45,511100,0
2015-05-01,125.33,126.41,124.85,125.92,332000,0
2015-05-04,126.15,127.26,125.71,126.47,227700,0
2015-05-05,126.24,127.31,124.49,124.91,366900,0
2015-05-06,125.6,126.46,124.44,125.94,294915,0
2015-05-07,125.76,126.4,124.87,125.27,528310,0
2015-05-08,127.01,127.97,126.2,126.81,380900,0
2015-05-11,127.19,127.19,126.48,126.49,350800,0
2015-05-12,126.08,127.38,125.55,126.98,469084,0
2015-05-13,127.69,131.47,127.69,130.78,594200,0
2015-05-14,130.18,131.27,129.4,129.98,522900,0
2015-05-15,129.91,130.39,128.58,129.22,426417,0
2015-05-18,128.94,130.49,128.64,130.36,387251,0
2015-05-19,130.22,130.88,128.62,129.25,515600,0
2015-05-20,129.58,131.45,129.58,130.73,592600,0
2015-05-21,130.88,131.98,130.88,131.48,464400,0
2015-05-22,131.06,132.27,130.97,131.89,542400,0
2015-05-26,131.18,131.9,130.51,131,961665,0
2015-05-27,131.66,133,131,132.23,708400,0
2015-05-28,132.4,133,128.34,128.45,922732,0
2015-05-29,128.07,128.24,123.8,126.42,2737700,0
2015-06-01,127.03,127.2,125,125.59,446893,0
2015-06-02,124.93,125.79,124.64,125.2,409458,0
2015-06-03,125.74,126.69,125.34,126.03,438500,0
2015-06-04,125.58,126.28,124.62,125.17,333500,0
2015-06-05,124.91,126.12,124.54,125.54,281200,0
2015-06-08,125.08,125.51,124.31,124.5,266500,0
2015-06-09,124.34,125.41,124.01,124.2,584012,0
2015-06-10,125,127.43,124.26,127.14,325732,0
2015-06-11,127.04,127.17,126.23,126.86,310593,0
2015-06-12,126.58,126.73,125.78,126.42,452400,0
2015-06-15,124.89,125.03,124.34,124.7,459800,0
2015-06-16,124.86,125.17,123.56,123.88,665300,0
2015-06-17,123.99,124.7,123.62,124.21,353700,0
2015-06-18,124.48,126.09,124,125.75,246200,0
2015-06-19,126.05,126.27,125.5,126.16,686400,0
2015-06-22,127.09,127.28,125.77,126.87,512800,0
2015-06-23,126.75,126.86,124.57,124.62,509061,0
2015-06-24,124.19,124.59,123.48,124.13,473800,0
2015-06-25,123.88,124.92,123.32,123.76,306300,0
2015-06-26,123.99,124.7,123.44,123.61,327800,0
2015-06-29,122.48,123.41,120.73,121.33,415900,0
2015-06-30,121.97,124.29,121.7,123.72,556951,0
2015-07-01,124.8,124.91,123.21,123.84,513100,0
2015-07-02,124.29,124.96,123.47,124.45,318000,0
2015-07-06,123.52,124.84,122.78,123.54,491400,0
2015-07-07,124.03,124.03,120.78,122.51,648100,0
2015-07-08,121.06,121.84,117.26,118.33,503600,0
2015-07-09,120.27,120.58,117.52,118.27,410507,0
2015-07-10,119.89,120.53,119.11,120.34,361500,0
2015-07-13,121.65,123.26,121.3,123.2,249000,0
2015-07-14,122.88,123.72,122.54,123.17,355125,0
2015-07-15,122.97,123.84,121.01,121.13,309886,0
2015-07-16,122.04,122.59,121.26,122.23,206600,0
2015-07-17,122.47,123.74,122,123.59,502500,0
2015-07-20,123.4,123.93,122.82,123.37,207600,0
2015-07-21,123.05,123.41,121.96,122.39,181600,0
2015-07-22,121.93,122.93,121.24,122.1,240800,0
2015-07-23,122.36,123.77,122.09,122.78,402800,0
2015-07-24,119.5,120.5,115.45,117.9,1585000,0
2015-07-27,116.54,117.75,115.44,116.53,452200,0
2015-07-28,117,120.43,116.65,119.39,467700,0
2015-07-29,119.58,121.08,118.93,120.83,287800,0
2015-07-30,120.46,121.4,119.47,121.29,280600,0
2015-07-31,122.23,123.64,121.46,123.47,478300,0
2015-08-03,123.42,123.74,121.7,122.32,396998,0
2015-08-04,122.16,123.9,121.23,121.91,257300,0
2015-08-05,122.32,124.32,122.15,122.67,408100,0
2015-08-06,122.71,123.81,121.44,122.9,292705,0
2015-08-07,122.7,124.52,122.7,123.53,229700,0
2015-08-10,124.53,126.39,123.97,126.03,321400,0
2015-08-11,124.2,124.85,122.23,122.92,243844,0
2015-08-12,121.92,122.77,119.35,121.26,331700,0
2015-08-13,121.04,121.83,120.4,120.49,226000,0
2015-08-14,120.16,121.66,120,121.62,312700,0
2015-08-17,121.23,122.53,120.05,122.46,291900,0
2015-08-18,122.28,123.2,121.34,121.74,169200,0
2015-08-19,121.3,121.56,119.4,120.67,256100,0
2015-08-20,119.64,120.29,116.15,116.27,273000,0
2015-08-21,115.1,115.79,112.27,112.35,477500,0
2015-08-24,104.35,114.37,101.38,110.66,851901,0
2015-08-25,114.19,115.29,109.79,110.03,544700,0
2015-08-26,111.84,112.98,109.61,112.31,468000,0
2015-08-27,113.92,117.34,113.92,116.33,400500,0
2015-08-28,115.94,117.14,115.58,116.74,244300,0
2015-08-31,116.06,117.46,115.07,115.32,410700,0
2015-09-01,113.71,114.73,110.47,110.77,717100,0
2015-09-02,111.87,113.82,111.34,113.76,520900,0
2015-09-03,114.4,116.66,114.37,114.92,285800,0
2015-09-04,113.55,113.62,111.38,112.29,326500,0
2015-09-08,114.58,115.8,113.57,114.49,274500,0
2015-09-09,115.88,116.27,113.12,113.31,258200,0
2015-09-10,112.49,113.97,112.45,113.06,262555,0
2015-09-11,112.97,113.68,111.73,113.22,377500,0
2015-09-14,113.81,114.74,112.65,113.78,290300,0
2015-09-15,114.67,116.01,113.98,115.87,204000,0
2015-09-16,116.4,118.22,116.32,117.73,325900,0
2015-09-17,117,117.51,116.07,116.74,632860,0
2015-09-18,114.92,115.08,111.14,111.63,726900,0
2015-09-21,111.7,112.71,109.65,110,464600,0
2015-09-22,107.91,108.71,106.17,106.35,530800,0
2015-09-23,106.34,106.93,104.3,104.43,358900,0
2015-09-24,102.76,104.43,100.92,104.15,396644,0
2015-09-25,103.97,106.1,102.07,102.96,539100,0
2015-09-28,101.68,101.81,100.34,101.58,421006,0
2015-09-29,101.61,105.5,101.45,104.09,599000,0
2015-09-30,105.4,105.95,102.35,104.83,684400,0
2015-10-01,104.99,106.45,104.08,105.6,542500,0
2015-10-02,104.53,105.17,102.78,105.08,327800,0
2015-10-05,106,109.08,105.97,108.49,356581,0
2015-10-06,108,109.41,106.49,109.04,412600,0
2015-10-07,110.12,112.38,109.94,111.9,368100,0
2015-10-08,111.7,113.43,111.52,112.92,275800,0
2015-10-09,113.14,114.7,112.7,113.91,402000,0
2015-10-12,114.09,114.64,113.05,113.5,186580,0
2015-10-13,112.59,112.87,110.6,111.71,591100,0
2015-10-14,111.63,112.7,110.14,110.32,341600,0
2015-10-15,110.67,110.67,107.74,109.83,392800,0
2015-10-16,109.79,109.79,106.81,108.8,466900,0
2015-10-19,109.48,109.48,107.04,108.28,556614,0
2015-10-20,108,110.29,107.26,109.14,343266,0
2015-10-21,110.04,110.68,108.21,108.32,685600,0
2015-10-22,100.43,112.28,99.13,110.04,1352600,0
2015-10-23,110.51,111.97,109.85,111.02,740900,0
2015-10-26,109.86,112.97,109.86,112.61,423600,0
2015-10-27,109.45,109.94,107.58,107.96,983000,0
2015-10-28,108,112.59,107.89,112.15,656700,0
2015-10-29,111.8,112.2,110.67,111.43,497700,0
2015-10-30,111.77,112.88,111.14,112.23,311800,0
2015-11-02,112.03,114.81,112.03,114.32,411582,0
2015-11-03,114.38,115.11,112.52,114.75,269100,0
2015-11-04,115.16,115.8,112.5,112.67,303337,0
2015-11-05,112.5,114.03,110.96,112.91,220800,0
2015-11-06,112.55,115.37,110.84,112.7,289800,0
2015-11-09,111.87,111.87,109.87,110.64,189047,0
2015-11-10,110.43,111,109.52,110.6,298300,0
2015-11-11,110.91,112.35,110.28,112.02,647100,0
2015-11-12,110.49,111.88,107.45,107.6,638900,0
2015-11-13,107.58,107.98,105.69,106.82,249500,0
2015-11-16,106.68,107.74,106.09,106.45,521900,0
2015-11-17,106.85,106.85,103.58,103.75,594300,0
2015-11-18,104.43,105.33,103.67,105.06,989200,0
2015-11-19,105.01,105.51,104.34,104.61,569200,0
2015-11-20,105.14,106.05,104.71,105.42,419600,0
2015-11-23,105.52,106.49,105.03,105.26,247900,0
2015-11-24,104.55,106.22,104.52,105.83,350700,0
2015-11-25,105.98,107.38,105.98,106.26,316600,0
2015-11-27,106.52,107.62,106.19,107.4,179200,0
2015-11-30,107.2,107.96,106.73,107.48,498300,0
2015-12-01,107.48,108.43,105.75,106.74,704515,0
2015-12-02,106.8,107.74,105.78,106.3,343414,0
2015-12-03,104.53,106.32,97.65,98.87,1862727,0
2015-12-04,98.79,100.15,97.98,99.99,698700,0
2015-12-07,99.72,102.2,98.64,100.06,740000,0
2015-12-08,100,101.69,98,101,684793,0
2015-12-09,98.77,103.28,98.77,101.69,666000,0
2015-12-10,101.71,102.72,99.99,101.01,346400,0
2015-12-11,99.15,99.87,95.91,96.81,1305500,0
2015-12-14,97.02,97.61,95.6,96.8,478717,0
2015-12-15,97.64,98.39,96.69,97.53,521400,0
2015-12-16,97.91,99.57,96.64,98.5,483200,0
2015-12-17,98.13,98.71,97.18,97.59,438200,0
2015-12-18,96.78,97.21,95.61,96.61,519300,0
2015-12-21,98,98.27,96.95,97.39,401200,0
2015-12-22,98,100.17,97.54,99.52,381957,0
2015-12-23,100.02,102.42,99.81,101.55,467000,0
2015-12-24,101.08,102.7,101,101.93,184216,0
2015-12-28,101.45,102.12,100.71,101.79,522387,0
2015-12-29,102.41,103.96,102,103.73,381446,0
2015-12-30,103.36,103.56,102.48,102.54,275820,0
2015-12-31,102.32,103.07,102.217,102.26,494745,0
2016-01-04,100.24,102.06,99.41,101.15,455502,0
2016-01-05,101.4,101.47,100.19,101.16,365579,0
2016-01-06,100.05,101.12,97.86,98.45,522369,0
2016-01-07,95.91,96.64,92.7,93.34,455850,0
2016-01-08,94.28,94.28,90.24,90.45,576208,0
2016-01-11,90.77,91.15,88.46,89.5,636316,0
2016-01-12,90.39,90.62,87.92,89.29,757927,0
2016-01-13,89.97,91,87,87.21,482839,0
2016-01-14,86.7,87.65,84.64,87.19,824862,0
2016-01-15,84.59,87.28,84.39,86.79,738874,0
2016-01-19,87.22,87.89,84.33,85.31,429300,0
2016-01-20,83.66,85.5,81.655,84.83,669324,0
2016-01-21,84.56,87.12,83.97,85.84,325118,0
2016-01-22,87.68,89.6399,86.82,87.55,361625,0
2016-01-25,86.68,87.09,85.37,85.65,337203,0
2016-01-26,86.55,87.24,86.24,87.09,546195,0
2016-01-27,86.76,87.49,85.49,85.95,441071,0
2016-01-28,87.08,87.225,84.63,85.9,338947,0
2016-01-29,86.16,89.73,85.27,89.65,749891,0
2016-02-01,88.64,91.2,87.34,90.69,487665,0
2016-02-02,89.18,89.56,87.23,87.4,552450,0
2016-02-03,87.84,90.12,84.79,88.77,1188855,0
2016-02-04,88.96,91.7,87.913,90.45,1372618,0
2016-02-05,89.57,90.92,88.52,89.72,1043946,0
2016-02-08,88.26,89.5,87.13,88.88,742664,0
2016-02-09,87.42,89.33,86.83,88.82,1413746,0
2016-02-10,89.25,91.435,88.12,89.92,1041003,0
2016-02-11,86.32,91.27,84.76,86.59,1481396,0
2016-02-12,87.6,91.38,87.06,89.72,923407,0
2016-02-16,90.81,92.89,89.81,92.52,698936,0
2016-02-17,93.75,97.13,93.1,96.09,593301,0
2016-02-18,96.03,96.26,92.04,92.18,722419,0
2016-02-19,91.77,91.77,90.46,91.35,493909,0
2016-02-22,92.94,94.66,92.65,93.79,286034,0
2016-02-23,93.23,94.4199,92.52,93.6,587701,0
2016-02-24,92.19,95.02,91.61,95,457641,0
2016-02-25,95.24,95.91,93.155,93.77,453644,0
2016-02-26,94.76,95.19,94.01,94.44,513235,0
2016-02-29,94.5,95.68,93.23,94.3,605095,0
2016-03-01,95.09,96.31,94.45,96.04,501381,0
2016-03-02,96.27,96.66,95.38,96.15,609181,0
2016-03-03,96.55,98.48,96.23,97.69,932381,0
2016-03-04,98.06,99.54,96.45,98.74,547037,0
2016-03-07,98.59,100.98,98.59,99.86,670025,0
2016-03-08,98.37,99.35,95.99,96.26,360503,0
2016-03-09,97.07,98.0108,95.73,97.38,332169,0
2016-03-10,97.46,97.9,95.68,96.83,188040,0
2016-03-11,97.48,100.32,97.12,100.18,490560,0
2016-03-14,101.18,102.72,100.3,100.38,533451,0
2016-03-15,99.68,100.07,98.47,99.43,403329,0
2016-03-16,98.67,101.29,98.67,100.96,324164,0
2016-03-17,101.36,106.32,100.52,105.87,898954,0
2016-03-18,106.34,107.23,104.6,107.02,666306,0
2016-03-21,107,107.55,104.93,105.56,317639,0
2016-03-22,104.56,105.99,104.275,105.24,276737,0
2016-03-23,105.09,105.374,103.35,103.86,311195,0
2016-03-24,102.57,104.148,101.58,103.84,545919,0
2016-03-28,104.2,104.898,103.41,104.72,302679,0
2016-03-29,104.18,107.87,102.685,106.65,493963,0
2016-03-30,108.32,108.78,105.58,106.24,257788,0
2016-03-31,106.23,107.36,105.54,106.92,398886,0
2016-04-01,104.76,107.27,104.02,107.24,304370,0
2016-04-04,107.31,107.34,105.23,105.5,232844,0
2016-04-05,103.6,104.63,103.45,104.03,246945,0
2016-04-06,103.88,105,102.87,104.98,331347,0
2016-04-07,104.37,105.08,103.26,103.93,279900,0
2016-04-08,104.97,106.59,104.14,104.91,227118,0
2016-04-11,105.47,106.945,105.04,105.73,323402,0
2016-04-12,105.86,107.09,105.4,106.54,392461,0
2016-04-13,107.74,110.88,107.03,110.78,441674,0
2016-04-14,111.45,111.45,109.91,110.89,444637,0
2016-04-15,110.68,111.67,110.5,111.16,336098,0
2016-04-18,110.99,111.65,109.23,111.09,400668,0
2016-04-19,111.55,112.27,111.1,111.65,326913,0
2016-04-20,111.92,111.945,110.48,111.1,209455,0
2016-04-21,111.88,111.925,110.69,111.46,471772,0
2016-04-22,111.5,115.15,110.13,113.5,774313,0
2016-04-25,113.72,114.72,110.92,112.14,313102,0
2016-04-26,112.09,113.51,111.14,113.29,428538,0
2016-04-27,111.93,114.15,111.91,113.91,361332,0
2016-04-28,113.55,114.36,111.99,112.32,229670,0
2016-04-29,112.23,112.91,110.63,112.16,370736,0
2016-05-02,112.73,113.04,110.92,112.68,266779,0
2016-05-03,111.34,112.38,110.07,111.7,264080,0
2016-05-04,110.5,111,106.95,107.2,776294,0
2016-05-05,107.75,108.1,105.82,106,435453,0
2016-05-06,105.38,106.75,105.115,106.26,252908,0
2016-05-09,105.77,106.67,104.94,105.05,440912,0
2016-05-10,105.83,108.03,105.11,107.47,430469,0
2016-05-11,107.06,108.54,106.26,106.48,411063,0
2016-05-12,106.71,108.082,104.91,105.34,318206,0
2016-05-13,105.16,105.6,103.21,103.69,359226,0
2016-05-16,104.18,105.324,103.63,104.19,369420,0
2016-05-17,103.92,106.06,103.095,103.79,628047,0
2016-05-18,102.95,104.88,102.25,103.24,393143,0
2016-05-19,102.35,102.86,99.39,100.81,551724,0
2016-05-20,101.06,102.11,100.655,101.1,306107,0
2016-05-23,100.92,101.73,100.18,100.46,300563,0
2016-05-24,101.49,103.18,101.05,102.67,462756,0
2016-05-25,103.27,106.25,103.11,105.51,557411,0
2016-05-26,105.69,106.45,104.96,104.99,361182,0
2016-05-27,105,106.32,105,106.02,290976,0
2016-05-31,106.19,108.12,106.19,107.9,507312,0
2016-06-01,106.94,107.85,105.74,107.67,433105,0
2016-06-02,107.43,108.99,107.43,108.88,348497,0
2016-06-03,108.62,109.065,106.19,107.01,446716,0
2016-06-06,107.5,109.11,106.42,108.48,387415,0
2016-06-07,108.73,110.005,106.02,109.49,490529,0
2016-06-08,110,110.88,107.4,109.78,344211,0
2016-06-09,108.77,109.21,108.02,108.68,158866,0
2016-06-10,107.49,107.49,105.685,105.91,379141,0
2016-06-13,105.32,106.65,104.5,104.78,396417,0
2016-06-14,104.35,105.225,103.47,104.16,405489,0
2016-06-15,104.61,105.515,103.54,103.7,262476,0
2016-06-16,102.99,104.205,101.57,103.92,445824,0
2016-06-17,103.95,105.5,103.355,105.12,568271,0
2016-06-20,106.96,108.22,105.81,106.73,379888,0
2016-06-21,106.33,106.95,104.58,105.25,312287,0
2016-06-22,105.7,106.12,104.95,105.39,280041,0
2016-06-23,107.34,108.72,106.48,108.67,417361,0
2016-06-24,101.18,103.485,95,95,2472419,0
2016-06-27,93.69,93.69,87.98,89.87,2483866,0
2016-06-28,87.09,90.41,85.16,88.07,2780439,0
2016-06-29,88.79,90.2,88.51,89.64,2000216,0
2016-06-30,90,91.74,89.28,91.57,949385,0
2016-07-01,91.6,92.25,89.41,89.89,816738,0
2016-07-05,89.35,89.39,86,87,863907,0
2016-07-06,86.62,88.52,84.48,88.38,741734,0
2016-07-07,87.7,89.04,86.26,87.26,593396,0
2016-07-08,88.59,89.71,87.69,89.5,789825,0
2016-07-11,90.32,92.53,90.32,91.56,677318,0
2016-07-12,92.65,95.34,92.65,95.07,1056094,0
2016-07-13,94.9,95.46,91.85,92.63,717989,0
2016-07-14,94.16,94.54,92.54,92.97,635827,0
2016-07-15,93.15,93.74,92.785,93.32,648648,0
2016-07-18,93.03,94.06,92.6,93.83,429468,0
2016-07-19,93.08,93.47,91.87,92.09,1099167,0
2016-07-20,97,99.8,94.3,98.72,1442992,0
2016-07-21,99.69,100.69,98,98.38,718258,0
2016-07-22,98.14,98.63,96.09,97.71,379914,0
2016-07-25,97.71,98.13,96.5,97.34,469158,0
2016-07-26,97.59,99.97,97.59,99.56,524819,0
2016-07-27,100.12,100.82,99.42,99.9,448971,0
2016-07-28,99.42,99.8,98.385,99.21,523745,0
2016-07-29,98.82,100.43,98.82,100.27,392491,0
2016-08-01,99.94,100.29,98.44,98.96,376774,0
2016-08-02,98.52,98.84,97.58,98.03,484768,0
2016-08-03,97.77,99.91,97.67,99.2,374993,0
2016-08-04,99.06,100.37,98.49,99.14,427328,0
2016-08-05,99.77,101.03,99.67,100.85,409124,0
2016-08-08,101.4,102.1,100.82,101.07,238687,0
2016-08-09,100.92,101.81,100.78,101.01,198294,0
2016-08-10,101.4,101.75,100.96,101.11,244644,0
2016-08-11,101.42,102.35,101.29,101.34,241638,0
2016-08-12,100.88,101.75,100.73,101.44,431657,0
2016-08-15,101.41,103.9,101.41,103.05,445136,0
2016-08-16,102.91,103.415,102.45,103.01,521322,0
2016-08-17,102.83,103.4,102.32,103,323616,0
2016-08-18,103,105.12,102.6,104.71,724793,0
2016-08-19,104.2,106.04,104.2,105.7,278049,0
2016-08-22,104.97,105.58,104.46,105.17,213509,0
2016-08-23,105.85,107,105.63,106.86,347278,0
2016-08-24,106.97,107.89,106.42,106.68,387716,0
2016-08-25,106.12,107,106.12,106.87,369043,0
2016-08-26,107.27,107.99,106.53,106.78,236164,0
2016-08-29,106.65,107.74,106.65,107.02,223314,0
2016-08-30,106.79,107.93,106.36,107.06,378796,0
2016-08-31,106.53,107.29,106.13,106.76,264427,0
2016-09-01,107.05,107.86,105.86,106.75,222166,0
2016-09-02,107.44,108.35,107.03,107.65,248027,0
2016-09-06,107.91,108.16,106.85,107.57,350448,0
2016-09-07,106.95,108.09,106.95,107.73,287207,0
2016-09-08,107.53,107.659,106.215,106.89,368317,0
2016-09-09,106.51,106.8,104.37,104.61,451106,0
2016-09-12,103.67,106.92,103.67,106.31,487892,0
2016-09-13,105.09,105.88,103.815,104.33,342620,0
2016-09-14,104.34,104.82,103.6,104.4,241767,0
2016-09-15,104.65,106.6,104.65,106.14,400010,0
2016-09-16,105.02,105.64,104.66,105.25,397790,0
2016-09-19,106.12,110.05,105.76,105.91,402211,0
2016-09-20,106.47,106.47,105.17,106.05,333026,0
2016-09-21,106.89,109.13,106.72,108.87,498138,0
2016-09-22,109.96,111.03,109.65,110.85,304888,0
2016-09-23,110.71,110.71,108.705,108.76,393653,0
2016-09-26,108.37,109.12,107.74,108.12,411822,0
2016-09-27,107.51,109.73,107.24,109.53,409655,0
2016-09-28,109.99,112.54,109.47,112.26,496591,0
2016-09-29,112.15,112.805,110.79,111.2,296182,0
2016-09-30,112.78,113.85,112.08,113.53,453628,0
2016-10-03,113.43,113.61,112.55,112.68,370024,0
2016-10-04,113.13,114.05,112.38,112.97,583457,0
2016-10-05,114.16,114.16,112.8,113.15,545756,0
2016-10-06,112.66,113.63,112.27,113.51,405831,0
2016-10-07,113.71,113.71,110.955,111.7,577834,0
2016-10-10,111.99,113.23,111.63,111.85,646400,0
2016-10-11,111.8,112,109.84,110.46,520054,0
2016-10-12,110.74,110.79,108.615,108.77,679466,0
2016-10-13,107.68,108.398,107.125,107.79,484394,0
2016-10-14,108.55,109.18,107.21,107.28,311242,0
2016-10-17,107.1,107.565,106.05,106.06,507094,0
2016-10-18,107.72,107.72,106.44,106.87,664697,0
2016-10-19,106.82,106.98,105.38,105.72,1320006,0
2016-10-20,106,106.62,98.97,99.51,1720111,0
2016-10-21,98.11,99.61,97.83,99.16,695107,0
2016-10-24,100.85,101.99,98.97,99.37,695614,0
2016-10-25,99.47,99.81,96.69,96.92,523345,0
2016-10-26,96.39,98.28,96.39,97.19,400861,0
2016-10-27,96.95,98.21,96.2,98.05,541714,0
2016-10-28,97.88,98.84,97.19,97.49,380681,0
2016-10-31,97.77,98.59,97.37,98.46,619292,0
2016-11-01,98.78,99.68,96.6,97.7,458366,0
2016-11-02,97.45,98.18,96.52,96.6,440519,0
2016-11-03,96.82,97.87,96.52,96.81,354576,0
2016-11-04,96.59,98.78,96.25,97.35,391686,0
2016-11-07,99.51,100.235,98.81,99.31,668754,0
2016-11-08,99.1,99.68,98.05,99.23,329534,0
2016-11-09,98.46,100.85,98.46,100.12,533417,0
2016-11-10,101,103.86,101,101.42,635449,0
2016-11-11,101.02,104.07,101.02,103.87,1030833,0
2016-11-14,104.64,105.82,102.13,102.2,505946,0
2016-11-15,102.07,103.52,101.43,103.34,229688,0
2016-11-16,102.67,103.76,102.52,102.79,362923,0
2016-11-17,102.75,103.23,101.31,101.35,463803,0
2016-11-18,100.42,101.54,99.73,100,454039,0
2016-11-21,100.92,101.59,99.87,100.39,481674,0
2016-11-22,100.75,102.09,100.45,102.01,509206,0
2016-11-23,101.79,103.415,101.79,102,646436,0
2016-11-25,101.99,101.99,99.9,100.66,243091,0
2016-11-28,100.3,100.543,96.49,96.61,767871,0
2016-11-29,96.24,98.91,96.1,98.41,677718,0
2016-11-30,99.39,100.09,98.31,98.51,532155,0
2016-12-01,99.28,101.559,98.69,101.02,888571,0
2016-12-02,100.15,102.72,99.34,102.36,795210,0
2016-12-05,104.25,108.39,104.13,107.19,1109401,0
2016-12-06,106.89,109.53,106.055,108.4,933361,0
2016-12-07,108.61,111.64,108.29,110.9,520030,0
2016-12-08,111.04,112.37,110.08,111.56,456392,0
2016-12-09,111.33,112.54,110.33,111.06,267100,0
2016-12-12,111.22,111.73,109.74,110.81,301210,0
2016-12-13,111.21,111.99,110.16,110.78,396229,0
2016-12-14,109.7,110.82,108.08,108.15,418227,0
2016-12-15,107.85,109.49,106.83,108.73,367084,0
2016-12-16,108.82,109.3,107.92,108.24,370863,0
2016-12-19,107.89,109.14,107.84,108.42,281855,0
2016-12-20,108.19,109.76,108.08,109.06,223548,0
2016-12-21,108.87,109.88,108.65,109.65,425906,0
2016-12-22,109.18,109.69,108.52,108.65,416323,0
2016-12-23,108.86,109.4,107.79,108.35,184899,0
2016-12-27,108.38,109.382,108.38,108.88,173915,0
2016-12-28,109.63,109.63,106.21,106.69,188252,0
2016-12-29,106.93,107.3,105.49,106.13,281382,0
2016-12-30,106.49,106.499,104.95,106.15,282586,0
2017-01-03,106.96,108.36,106,108.19,290247,0
2017-01-04,108.86,109.685,108.09,108.52,223771,0
2017-01-05,108.48,109.15,106.6,106.94,454568,0
2017-01-06,105.75,106.27,102.391,105.89,683665,0
2017-01-09,106.05,106.42,104.54,105.11,381895,0
2017-01-10,105.81,106.75,105.5,106.55,298423,0
2017-01-11,106.8,108.97,105.77,106.7,264660,0
2017-01-12,106.85,106.855,104.49,106.65,305980,0
2017-01-13,105.72,107.45,103.795,105.69,405886,0
2017-01-17,104.99,105.5,103.91,104.21,558571,0
2017-01-18,105.09,106.42,104.445,105.86,351172,0
2017-01-19,106.25,106.38,103.4,104.35,558342,0
2017-01-20,104.62,105.45,104.08,105.25,451095,0
2017-01-23,105.28,106.19,104.97,105.43,278539,0
2017-01-24,106.2,107.19,105.325,106.7,346179,0
2017-01-25,107.43,109.89,106.22,109.15,442040,0
2017-01-26,108.85,109.698,108.21,109.21,292865,0
2017-01-27,109.49,110.18,108.6,109.43,308924,0
2017-01-30,108.33,109.255,106.54,107.96,365815,0
2017-01-31,107.74,109.66,105.59,109.03,464355,0
2017-02-01,110.01,112.38,110.01,112.23,573544,0
2017-02-02,115.01,115.75,112.36,113.81,631056,0
2017-02-03,114.16,115.73,113.28,114.55,391698,0
2017-02-06,113.68,114.98,113.21,114.15,264025,0
2017-02-07,113.82,115.7,113.78,114.38,318314,0
2017-02-08,113.95,113.95,112.328,113.47,199195,0
2017-02-09,113.77,116.29,113.28,116.01,275927,0
2017-02-10,116.43,117.38,115.7,117,413962,0
2017-02-13,117.59,118.5,115.61,115.87,390782,0
2017-02-14,115.89,116.904,115.055,116.46,253291,0
2017-02-15,116.35,116.76,115.87,116.3,196865,0
2017-02-16,116.3,116.39,114.98,115.78,335777,0
2017-02-17,113.19,116.94,112.76,115.56,558815,0
2017-02-21,115.58,116.44,114.61,114.78,444707,0
2017-02-22,114.32,114.98,112.68,113.04,472654,0
2017-02-23,113.22,113.635,111.31,112.75,383783,0
2017-02-24,111.76,113.15,110.52,112.87,377393,0
2017-02-27,112.7,114.24,111.88,114.23,353402,0
2017-02-28,113.1,114.145,111.52,112.28,394553,0
2017-03-01,114.14,115.578,113.82,114.99,422813,0
2017-03-02,114.99,115.52,114.06,114.28,386840,0
2017-03-03,114.3,116.26,114.3,115.19,302077,0
2017-03-06,113.71,115.83,111.208,114.24,226871,0
2017-03-07,113.76,114.99,113.54,114.17,277325,0
2017-03-08,114.49,115.16,113.95,113.96,234323,0
2017-03-09,113.57,114.21,111.59,112.91,271801,0
2017-03-10,113.83,115.36,113.83,115,306777,0
2017-03-13,115.13,116.64,114.84,116.46,361877,0
2017-03-14,115.24,116.42,114.41,115.91,462808,0
2017-03-15,116.89,117.503,116.02,116.99,282632,0
2017-03-16,117.26,118,116.79,117.7,302167,0
2017-03-17,117.23,118.14,116.81,117,356004,0
2017-03-20,117.13,117.52,116.56,117.23,181029,0
2017-03-21,117.6,118.25,115.09,115.4,398586,0
2017-03-22,115.14,116.61,114.39,116.41,206046,0
2017-03-23,115.46,116.88,115.46,116.06,214149,0
2017-03-24,116.33,117.39,115.98,116.5,300776,0
2017-03-27,114.54,116.71,112.101,116.26,267782,0
2017-03-28,116.38,117.638,115.42,117.17,309126,0
2017-03-29,117,118.38,116.51,117.47,176190,0
2017-03-30,117.36,117.77,116.7,117.45,178897,0
2017-03-31,117.21,118.14,116.35,117.42,293387,0
2017-04-03,117.45,117.71,114.66,115.51,410827,0
2017-04-04,115.56,116.05,114.79,115.14,192710,0
2017-04-05,115.72,117.1,114.95,115.33,463348,0
2017-04-06,115.96,117.19,114.74,116.93,402080,0
2017-04-07,116.37,117.74,115.625,116.49,304011,0
2017-04-10,116.64,118.05,115.67,116.03,357577,0
2017-04-11,116.07,116.52,114.32,116.31,389140,0
2017-04-12,115.81,115.81,113.05,113.29,332707,0
2017-04-13,113.18,114.2,111.68,111.74,229242,0
2017-04-17,112.34,113.44,111.89,113.28,305059,0
2017-04-18,112.58,113.68,112.26,113.2,159332,0
2017-04-19,115.45,115.45,113.585,115.06,489479,0
2017-04-20,116.04,118.28,116.04,117.77,565527,0
2017-04-21,118.5,118.5,112.555,114.65,1272802,0
2017-04-24,116.75,118.5,116.04,117.91,639501,0
2017-04-25,119,120,118.105,118.7,509238,0
2017-04-26,118.69,119.18,116.34,117.71,339193,0
2017-04-27,117.73,119.18,117.73,118.8,245824,0
2017-04-28,118.93,119.39,117.78,118.87,459321,0
2017-05-01,119.03,119.28,117.43,117.48,245847,0
2017-05-02,117.62,119.04,117.04,119,322168,0
2017-05-03,118.55,120.06,117.855,120.02,317673,0
2017-05-04,120.07,121.17,119.61,120.19,396723,0
2017-05-05,119.5,119.735,117.65,118.85,600808,0
2017-05-08,117.39,119.74,117.39,119.6,380985,0
2017-05-09,119.91,120.33,118.67,119.06,595280,0
2017-05-10,118.92,119.32,117.99,118.97,425705,0
2017-05-11,118.65,118.82,117.12,117.49,393539,0
2017-05-12,116.67,117.45,116.11,116.74,309582,0
2017-05-15,117.2,118.9,117.01,118.39,327374,0
2017-05-16,118.41,118.54,116.89,118.16,512187,0
2017-05-17,116.68,117.13,115.34,116.1,356616,0
2017-05-18,115.38,116.13,114.53,115.78,399331,0
2017-05-19,116.82,119.205,116.1,118.23,450975,0
2017-05-22,119.22,119.99,118.675,118.91,357390,0
2017-05-23,119.68,119.83,118.11,118.75,319267,0
2017-05-24,118.48,119.3,118.205,119.12,225691,0
2017-05-25,119.42,120.04,119.2,119.77,334769,0
2017-05-26,119.76,120.59,119.47,120.41,216670,0
2017-05-30,120.43,121.419,119.6,121.07,218304,0
2017-05-31,121.54,122.14,119.54,121.82,520313,0
2017-06-01,122.42,124.6,122.17,124.44,817512,0
2017-06-02,124.12,125.59,123.88,125,546530,0
2017-06-05,125,125.21,123.705,124.95,687149,0
2017-06-06,124.8,125.89,123.59,124.98,490799,0
2017-06-07,125.34,126.07,124.71,124.74,534640,0
2017-06-08,124.28,125.27,123.3,124.53,481435,0
2017-06-09,124.33,125.93,123.52,124.21,647205,0
2017-06-12,124.13,124.63,121.96,123.2,801318,0
2017-06-13,123.69,124.57,122.94,123.15,444021,0
2017-06-14,123.14,123.32,121.3,121.61,351448,0
2017-06-15,121.37,123.33,121.26,122.9,886917,0
2017-06-16,122.83,122.84,120.29,121.36,803370,0
2017-06-19,121.82,123.18,121.1,123.05,604416,0
2017-06-20,122.81,123.8,121.07,121.63,468068,0
2017-06-21,121.7,121.91,119.86,120.61,703849,0
2017-06-22,120.46,122.42,119.63,121.08,576759,0
2017-06-23,121.58,123.15,120.865,122.63,609089,0
2017-06-26,123.43,124.77,123.21,124.29,481188,0
2017-06-27,124.7,126.32,123.07,124.32,886385,0
2017-06-28,125.09,126.71,124.45,126.42,597284,0
2017-06-29,126.76,128.18,126.51,127.05,960632,0
2017-06-30,127.48,128.32,126.91,127.51,538153,0
2017-07-03,129.19,130.11,127.49,129.31,278445,0
2017-07-05,129,129.46,128.38,129.23,493109,0
2017-07-06,129.14,130.04,127.69,128.22,500342,0
2017-07-07,128.63,129.29,126.7,129.21,613777,0
2017-07-10,128.87,129.09,127.45,128.22,708496,0
2017-07-11,128.31,129.02,127.34,127.41,520300,0
2017-07-12,128.66,130.25,127.68,128.95,580800,0
2017-07-13,129.16,130.99,129.04,129.33,323536,0
2017-07-14,129.27,129.83,128.26,129.15,318919,0
2017-07-17,129,129.38,128.375,128.68,196018,0
2017-07-18,128.68,129.78,127.93,129.71,279511,0
2017-07-19,129.63,131.815,129.26,131,964879,0
2017-07-20,136.98,141.86,135.2,136.21,1501127,0
2017-07-21,136.21,140.64,134.453,140.5,942703,0
2017-07-24,140.5,140.66,139.15,140.56,657366,0
2017-07-25,141.53,144.98,139.2,139.25,1006619,0
2017-07-26,139.21,139.21,136.99,137.07,376132,0
2017-07-27,137.38,138.35,135.87,136.79,385616,0
2017-07-28,136.48,137.94,136.48,137.61,369275,0
2017-07-31,138,138.38,137,137.57,425634,0
2017-08-01,137.62,137.83,136.26,137.18,417969,0
2017-08-02,137.18,138,136.38,137.83,230839,0
2017-08-03,138.03,139.72,136.86,137.4,380717,0
2017-08-04,137.67,138.593,137.57,138.3,456060,0
2017-08-07,138.13,139.48,137.91,139.27,263956,0
2017-08-08,138.91,140.86,138.62,139.15,303983,0
2017-08-09,138.53,139.185,138.21,138.53,219934,0
2017-08-10,138.19,138.19,136.43,136.76,271199,0
2017-08-11,137.21,139.21,137.04,139.03,272067,0
2017-08-14,140.12,140.745,139.35,139.66,241937,0
2017-08-15,140.43,140.43,138.64,138.71,198497,0
2017-08-16,138.73,139.61,137.66,137.86,306331,0
2017-08-17,137.82,139.01,136.48,136.75,197387,0
2017-08-18,136.24,137.64,135.35,136.69,187668,0
2017-08-21,136.73,137.23,135.84,136.78,206258,0
2017-08-22,136.96,138.75,136.51,138.24,461164,0
2017-08-23,137.63,139.22,136.63,138.46,170459,0
2017-08-24,139,139.58,137.82,138.69,184411,0
2017-08-25,139.09,140.25,138.55,139.56,191528,0
2017-08-28,139.71,139.93,138.78,138.98,288274,0
2017-08-29,138.24,139.885,137.47,139.67,167130,0
2017-08-30,139.71,140.38,138.97,139.89,195269,0
2017-08-31,140.42,143.76,140.42,143.62,372760,0
2017-09-01,143.91,144.5,143.35,143.88,286967,0
2017-09-05,143.44,143.44,140.51,141.15,418509,0
2017-09-06,141.48,142.83,141.33,141.96,281751,0
2017-09-07,142.26,142.44,140.41,141.66,299614,0
2017-09-08,141.3,143.47,140.93,141.9,476917,0
2017-09-11,142,143.29,141.08,141.86,312569,0
2017-09-12,141.75,142.56,141.56,142.27,371053,0
2017-09-13,142.33,142.88,141.775,142.38,304432,0
2017-09-14,142.42,143.055,141.67,141.94,406936,0
2017-09-15,141.91,142.5,139.23,142.24,588978,0
2017-09-18,143,143.57,142.16,142.97,681477,0
2017-09-19,143.5,146.905,143.25,146.87,663991,0
2017-09-20,147.18,148.5,146.7,147.64,351099,0
2017-09-21,147.52,150.71,146.735,149.19,315135,0
2017-09-22,148.98,150.3,148.69,150.14,198152,0
2017-09-25,150.13,152.61,150.13,150.98,332474,0
2017-09-26,151.08,151.528,147.18,147.63,357296,0
2017-09-27,148.11,149.159,147.37,148.21,309553,0
2017-09-28,148.28,148.56,146.82,147.66,305333,0
2017-09-29,147.55,148.41,146.88,148,360185,0
2017-10-02,148.57,148.64,147.39,148.06,389812,0
2017-10-03,148.85,150.66,148.703,149.41,370308,0
2017-10-04,149.75,151.87,149.58,151.47,384636,0
2017-10-05,151.87,152.13,149.87,150.21,218962,0
2017-10-06,150.06,150.615,148.49,149.79,229410,0
2017-10-09,149.16,150.6,149.01,150.59,176486,0
2017-10-10,151.08,151.53,149.3,149.78,324649,0
2017-10-11,149.92,150.48,149.32,149.84,174763,0
2017-10-12,149.36,149.88,148.56,148.6,331637,0
2017-10-13,149.22,149.38,148.35,149.26,559593,0
2017-10-16,149.44,150.25,147.78,149.73,389702,0
2017-10-17,149.45,149.66,147.72,148.04,317862,0
2017-10-18,148.38,149.53,146.6,149.07,767953,0
2017-10-19,153,155.63,149.041,155.08,1275710,0
2017-10-20,155.4,155.94,153.99,154.66,803512,0
2017-10-23,154.1,154.59,151.24,151.57,586120,0
2017-10-24,153,153,149,149.41,676768,0
2017-10-25,149.14,152.22,149.14,152.09,644274,0
2017-10-26,152.52,156.08,152.1,153.86,799976,0
2017-10-27,153.72,154.09,149.33,150.24,460162,0
2017-10-30,149.43,149.53,146.29,146.39,599587,0
2017-10-31,146.94,148.52,146.24,147.57,491657,0
2017-11-01,148.22,148.485,146.28,147.26,334194,0
2017-11-02,147.26,149.04,147.12,148.99,276265,0
2017-11-03,148.63,150.73,147.94,150.46,445031,0
2017-11-06,150.51,151.38,149.18,149.98,243904,0
2017-11-07,149.9,150.24,148.51,149.07,304857,0
2017-11-08,149.24,149.67,147.84,148.15,219633,0
2017-11-09,147.31,147.31,144.76,145.55,279675,0
2017-11-10,145.01,146.35,144.9,145.69,345693,0
