Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.85,14.01,13.55,13.69,2187366,0
2005-02-28,13.78,13.9,13.46,13.67,1414260,0
2005-03-01,13.74,13.75,13.21,13.26,1987122,0
2005-03-02,13.22,13.47,13.21,13.3,821292,0
2005-03-03,13.33,13.43,13.18,13.29,799554,0
2005-03-04,13.32,13.57,13.25,13.32,992565,0
2005-03-07,13.35,13.67,13.31,13.49,1005120,0
2005-03-08,13.53,13.53,13.04,13.19,838698,0
2005-03-09,13.19,13.25,12.79,13.06,1146738,0
2005-03-10,13.1,13.14,12.84,12.87,714960,0
2005-03-11,12.87,13.1,12.7,12.77,735741,0
2005-03-14,12.9,12.94,12.55,12.65,920328,0
2005-03-15,12.86,13.19,12.86,13.08,1807170,0
2005-03-16,13.1,13.35,12.98,13.2,1388262,0
2005-03-17,13.24,13.24,12.98,13.01,822450,0
2005-03-18,12.98,13.09,12.87,12.95,717249,0
2005-03-21,12.98,12.98,12.62,12.73,725472,0
2005-03-22,12.8,12.86,12.58,12.59,740964,0
2005-03-23,12.58,12.59,12.26,12.35,544716,0
2005-03-24,12.36,12.6,12.36,12.37,500556,0
2005-03-28,12.37,12.4,11.85,12.13,1684356,0
2005-03-29,12.12,12.32,11.6,11.65,1264206,0
2005-03-30,11.67,11.95,11.67,11.88,1078497,0
2005-03-31,11.89,11.93,11.76,11.91,1124253,0
2005-04-01,11.93,11.96,11.59,11.67,816762,0
2005-04-04,11.63,11.65,11.22,11.4,1174623,0
2005-04-05,11.37,11.45,11.12,11.33,1579527,0
2005-04-06,11.37,11.71,11.27,11.6,1510164,0
2005-04-07,11.59,11.61,11.45,11.57,584958,0
2005-04-08,11.54,11.65,11.46,11.51,404562,0
2005-04-11,11.5,11.58,11.35,11.39,453372,0
2005-04-12,11.43,11.47,11.18,11.45,1280352,0
2005-04-13,11.9,12,11.56,11.62,2334399,0
2005-04-14,11.71,11.72,11.49,11.61,1398432,0
2005-04-15,11.57,11.7,11.4,11.49,1294107,0
2005-04-18,11.5,11.5,11.02,11.18,1214838,0
2005-04-19,11.31,11.6,11.23,11.47,1102314,0
2005-04-20,11.51,11.95,11.35,11.39,1677594,0
2005-04-21,10.06,10.06,8.5,8.52,22651227,0
2005-04-22,8.58,8.87,8.42,8.58,4045947,0
2005-04-25,8.67,8.71,7.93,8.03,2918532,0
2005-04-26,7.96,8.03,7.69,7.76,3399396,0
2005-04-27,7.72,8.17,7.7,7.85,2109738,0
2005-04-28,7.87,7.87,7.33,7.35,2658582,0
2005-04-29,7.38,7.42,6.94,7.02,3976596,0
2005-05-02,7.17,7.66,7.08,7.63,4619505,0
2005-05-03,7.57,7.88,7.45,7.85,2647179,0
2005-05-04,7.85,8.26,7.82,8.25,2673771,0
2005-05-05,8.36,8.5,8.28,8.37,2783211,0
2005-05-06,8.41,8.47,8.21,8.33,1699338,0
2005-05-09,8.31,8.33,8.22,8.3,1397616,0
2005-05-10,8.25,8.3,7.94,8.01,1346709,0
2005-05-11,8,8.23,7.92,7.99,903744,0
2005-05-12,8.07,8.07,7.59,7.72,1433427,0
2005-05-13,7.73,7.76,7.43,7.5,1630263,0
2005-05-16,7.59,7.63,7.28,7.33,1887315,0
2005-05-17,7.33,7.37,7.04,7.12,3435093,0
2005-05-18,7.17,7.77,7.12,7.43,2662383,0
2005-05-19,7.45,7.62,7.45,7.55,1438779,0
2005-05-20,7.55,7.55,7.29,7.33,1960254,0
2005-05-23,7.35,7.46,7.17,7.3,2683401,0
2005-05-24,7.35,7.41,7.22,7.28,2045619,0
2005-05-25,7.32,7.81,7.26,7.43,2606298,0
2005-05-26,7.62,8.23,7.39,7.87,6030546,0
2005-05-27,8.08,8.12,7.89,7.93,1663041,0
2005-05-31,8.09,8.13,7.95,8.07,1330350,0
2005-06-01,8.16,8.17,7.84,7.89,1785369,0
2005-06-02,7.94,8.01,7.71,7.81,1548087,0
2005-06-03,7.49,7.59,7.05,7.24,7087713,0
2005-06-06,7.33,7.41,7.28,7.31,2111976,0
2005-06-07,7.43,8.17,7.42,7.93,4214298,0
2005-06-08,8.02,8.04,7.7,7.88,2646993,0
2005-06-09,7.83,8.02,7.75,7.98,1452885,0
2005-06-10,8,8.27,7.97,8.16,2116515,0
2005-06-13,8.12,8.15,7.93,7.97,1158252,0
2005-06-14,7.93,8.08,7.89,8,867300,0
2005-06-15,8.08,8.09,7.82,8.04,1185714,0
2005-06-16,8.07,8.14,8.01,8.04,1086978,0
2005-06-17,8.09,8.17,7.96,8.14,1436160,0
2005-06-20,8.14,8.14,7.9,8.01,1464876,0
2005-06-21,8,8.17,7.97,8.15,1622301,0
2005-06-22,8.17,8.69,8.13,8.63,4316994,0
2005-06-23,8.69,8.69,8.18,8.39,2078685,0
2005-06-24,8.42,8.49,8.19,8.33,2041830,0
2005-06-27,8.35,8.39,8.02,8.12,1163625,0
2005-06-28,8.07,8.4,8.07,8.35,1416882,0
2005-06-29,8.39,8.4,8.25,8.33,956349,0
2005-06-30,8.37,8.4,8.17,8.2,790476,0
2005-07-01,8.21,8.31,8.04,8.25,799815,0
2005-07-05,8.25,8.45,8.16,8.37,898779,0
2005-07-06,8.34,8.4,8.16,8.17,782127,0
2005-07-07,8.15,8.49,8.1,8.42,966216,0
2005-07-08,8.38,8.65,8.38,8.6,1001070,0
2005-07-11,8.6,8.63,8.5,8.59,602820,0
2005-07-12,8.6,8.85,8.55,8.68,1678143,0
2005-07-13,8.72,8.8,8.57,8.63,1134462,0
2005-07-14,8.67,8.67,8.58,8.59,511437,0
2005-07-15,8.59,8.65,8.47,8.53,426108,0
2005-07-18,8.5,8.6,8.33,8.46,852708,0
2005-07-19,8.44,8.67,8.44,8.6,1332285,0
2005-07-20,8.56,9.05,8.52,8.93,2890077,0
2005-07-21,10,10,8.49,9.18,10997658,0
2005-07-22,9.31,9.44,9.22,9.42,2127870,0
2005-07-25,9.43,9.5,9.29,9.3,1411527,0
2005-07-26,9.27,9.34,9.15,9.17,1448565,0
2005-07-27,9.17,9.37,9.14,9.35,1014363,0
2005-07-28,9.33,9.43,9.29,9.39,1140963,0
2005-07-29,9.35,9.42,9.29,9.33,1261602,0
2005-08-01,9.33,9.57,9.33,9.46,1096308,0
2005-08-02,9.54,9.54,9.38,9.46,692325,0
2005-08-03,9.45,9.6,9.38,9.47,1263477,0
2005-08-04,9.4,9.49,9,9.13,1650477,0
2005-08-05,9.12,9.12,8.8,9.01,1408812,0
2005-08-08,9,9.03,8.59,8.67,2278080,0
2005-08-09,8.69,8.78,8.57,8.68,1400631,0
2005-08-10,8.67,8.8,8.37,8.45,2023710,0
2005-08-11,8.39,8.67,8.39,8.54,867483,0
2005-08-12,8.43,8.69,8.42,8.65,1369479,0
2005-08-15,8.65,8.73,8.5,8.72,961926,0
2005-08-16,8.67,8.69,8.55,8.65,776520,0
2005-08-17,8.58,8.74,8.58,8.6,880761,0
2005-08-18,8.62,8.7,8.42,8.49,903186,0
2005-08-19,8.48,8.48,8.39,8.44,1045116,0
2005-08-22,8.42,8.48,8.18,8.38,1979694,0
2005-08-23,8.38,8.4,8.28,8.32,1177410,0
2005-08-24,8.32,8.4,8.17,8.22,751734,0
2005-08-25,8.2,8.23,8.06,8.1,1275789,0
2005-08-26,8.11,8.15,7.99,7.99,831042,0
2005-08-29,7.97,7.98,7.79,7.95,1121943,0
2005-08-30,7.88,7.96,7.8,7.82,767850,0
2005-08-31,7.82,7.87,7.72,7.77,588303,0
2005-09-01,7.73,8.21,7.72,7.87,1339749,0
2005-09-02,7.95,8.08,7.84,8,839304,0
2005-09-06,7.99,8.37,7.99,8.34,1213239,0
2005-09-07,8.37,8.43,8.12,8.21,1059132,0
2005-09-08,8.14,8.4,8.14,8.32,640398,0
2005-09-09,8.33,8.41,8.25,8.27,488376,0
2005-09-12,8.24,8.45,8.24,8.4,508134,0
2005-09-13,8.34,8.34,8.1,8.13,567189,0
2005-09-14,8.13,8.14,7.78,7.85,1308852,0
2005-09-15,7.85,8.03,7.78,7.87,608970,0
2005-09-16,7.92,7.97,7.68,7.8,919785,0
2005-09-19,7.78,8.08,7.78,7.92,811845,0
2005-09-20,7.94,8.04,7.67,7.67,884682,0
2005-09-21,7.67,7.67,7.22,7.25,1971438,0
2005-09-22,7.28,7.58,7.23,7.53,1515549,0
2005-09-23,7.53,7.74,7.43,7.74,703740,0
2005-09-26,7.83,7.93,7.67,7.82,612213,0
2005-09-27,7.78,8.1,7.78,7.93,716523,0
2005-09-28,7.97,8.12,7.87,8.03,984639,0
2005-09-29,8.03,8.13,7.97,8.08,503733,0
2005-09-30,8.06,8.23,7.93,8.02,876696,0
2005-10-03,8,8.03,7.83,7.85,1102839,0
2005-10-04,7.97,7.99,7.74,7.96,351573,0
2005-10-05,7.9,7.92,7.61,7.64,918420,0
2005-10-06,7.64,7.7,7.48,7.58,1278213,0
2005-10-07,7.6,7.71,7.45,7.48,1361484,0
2005-10-10,7.43,7.83,7.36,7.44,882768,0
2005-10-11,7.67,7.75,7.01,7.14,2757189,0
2005-10-12,7.07,7.25,6.8,7.02,1832832,0
2005-10-13,7,7.06,6.61,6.72,2012394,0
2005-10-14,6.72,6.98,6.72,6.89,940341,0
2005-10-17,6.87,7.03,6.83,6.97,508014,0
2005-10-18,6.97,7.25,6.92,7.11,1159983,0
2005-10-19,7.07,7.22,6.82,7.22,949890,0
2005-10-20,7.19,7.32,7.04,7.16,830832,0
2005-10-21,7.18,7.29,7.01,7.1,1010037,0
2005-10-24,7.12,7.25,7.09,7.12,826401,0
2005-10-25,7.1,7.16,6.8,7.08,1555137,0
2005-10-26,7.1,7.33,6.97,7.1,1171281,0
2005-10-27,7.07,7.33,6.75,7.08,2318403,0
2005-10-28,5.68,6.28,5.67,5.99,10819959,0
2005-10-31,5.94,6.08,5.67,5.72,3143379,0
2005-11-01,5.74,5.87,5.72,5.84,1486341,0
2005-11-02,5.84,5.87,5.64,5.79,1261131,0
2005-11-03,5.8,6.06,5.71,5.89,1386528,0
2005-11-04,5.88,6.06,5.83,6.01,1011174,0
2005-11-07,6,6.13,5.92,6,864438,0
2005-11-08,6.03,6.31,6.03,6.13,866349,0
2005-11-09,6.13,6.55,6.12,6.29,1372320,0
2005-11-10,6.33,6.42,6.25,6.38,857088,0
2005-11-11,6.36,6.47,6.29,6.32,782040,0
2005-11-14,6.29,6.34,6.24,6.28,541560,0
2005-11-15,6.28,6.31,6.14,6.26,772407,0
2005-11-16,6.25,6.33,6.25,6.29,398061,0
2005-11-17,6.3,6.62,6.27,6.42,755166,0
2005-11-18,6.47,6.65,6.39,6.62,766167,0
2005-11-21,6.61,6.87,6.58,6.81,673782,0
2005-11-22,6.83,7,6.79,6.85,897432,0
2005-11-23,6.87,7.03,6.8,6.89,638493,0
2005-11-25,6.97,7.42,6.86,7.21,1839030,0
2005-11-28,7.27,7.54,7.2,7.21,2755857,0
2005-11-29,7.24,7.38,7.11,7.34,1861083,0
2005-11-30,7.34,7.88,7.27,7.68,3161484,0
2005-12-01,8.65,8.67,8.13,8.17,10022274,0
2005-12-02,8.25,8.25,8.08,8.15,2130261,0
2005-12-05,8.04,8.31,8.02,8.18,2309076,0
2005-12-06,8.2,8.89,8.19,8.76,5344854,0
2005-12-07,8.76,9.43,8.55,9.32,4556097,0
2005-12-08,9.34,10.07,9.33,10.01,6762207,0
2005-12-09,10.08,10.35,10,10.12,3875118,0
2005-12-12,10.33,10.33,9.58,9.9,3050610,0
2005-12-13,9.64,9.82,9.38,9.66,2901837,0
2005-12-14,9.55,10,9.53,9.92,1508775,0
2005-12-15,9.99,10,9.67,10,1297338,0
2005-12-16,10.02,10.26,9.97,10.1,1800804,0
2005-12-19,10.02,10.16,9.55,9.67,1351266,0
2005-12-20,9.65,9.8,9.5,9.66,736719,0
2005-12-21,9.36,9.5,9.2,9.38,1546512,0
2005-12-22,9.33,9.5,9.17,9.4,630021,0
2005-12-23,9.35,9.47,9.2,9.35,573225,0
2005-12-27,9.33,9.45,9.13,9.14,892539,0
2005-12-28,9.14,9.27,8.97,9.24,1012587,0
2005-12-29,9.31,9.32,9.11,9.23,514236,0
2005-12-30,9.15,9.36,9,9.21,761469,0
2006-01-03,9.5,9.93,9.32,9.8,2486958,0
2006-01-04,9.8,9.88,9.42,9.72,1076325,0
2006-01-05,9.72,10.29,9.72,10.17,2090595,0
2006-01-06,10.16,10.64,9.95,10.32,1804659,0
2006-01-09,10.33,10.57,10.09,10.34,737112,0
2006-01-10,10.37,10.4,10.1,10.34,1380693,0
2006-01-11,10.73,11.04,10.32,10.67,4092888,0
2006-01-12,10.7,11.17,10.66,10.91,1796268,0
2006-01-13,10.88,10.9,10.43,10.78,1040481,0
2006-01-17,10.73,10.79,10.36,10.43,712305,0
2006-01-18,10.42,10.58,10.14,10.39,620097,0
2006-01-19,10.5,10.51,10.17,10.22,584445,0
2006-01-20,10.2,10.23,9.9,10.02,849477,0
2006-01-23,10.47,10.87,10.18,10.41,1314126,0
2006-01-24,10.41,10.46,10.11,10.26,863136,0
2006-01-25,10.27,10.43,10.08,10.33,501348,0
2006-01-26,10.15,10.39,10.03,10.25,771678,0
2006-01-27,10.25,10.58,10.21,10.55,823941,0
2006-01-30,10.42,10.8,10.38,10.67,632922,0
2006-01-31,10.74,10.77,10.19,10.64,989712,0
2006-02-01,10.66,11.09,10.65,11.09,1230396,0
2006-02-02,11.1,11.28,10.66,10.86,1382556,0
2006-02-03,10.92,10.94,10.69,10.86,417045,0
2006-02-06,10.83,11,10.67,10.77,410628,0
2006-02-07,10.68,10.72,10.38,10.58,888858,0
2006-02-08,10.56,10.6,10.42,10.47,549324,0
2006-02-09,10.46,10.92,10.38,10.77,605472,0
2006-02-10,10.65,10.83,10.43,10.8,628515,0
2006-02-13,10.79,10.79,10.47,10.52,1091997,0
2006-02-14,10.5,10.71,10.42,10.6,872739,0
2006-02-15,10.73,10.74,10.5,10.64,350406,0
2006-02-16,10.57,10.7,10.5,10.57,771999,0
2006-02-17,10.67,10.69,10.5,10.53,581925,0
2006-02-21,10.48,10.6,10.33,10.5,1066935,0
2006-02-22,10.53,11.08,10.5,11.05,1100718,0
2006-02-23,11.02,11.66,11.01,11.53,1870032,0
2006-02-24,11.53,11.75,11.53,11.74,832422,0
2006-02-27,11.82,12.08,11.68,11.86,1544973,0
2006-02-28,11.79,11.96,11.17,11.3,1979874,0
2006-03-01,11.8,12.42,11.8,12.24,4994967,0
2006-03-02,12.22,12.55,12.14,12.21,1417104,0
2006-03-03,12.17,12.29,12,12.09,683424,0
2006-03-06,12.06,12.16,11.89,11.97,451977,0
2006-03-07,11.92,11.97,11.52,11.63,919965,0
2006-03-08,11.63,11.76,11.43,11.61,815460,0
2006-03-09,11.61,12,11.6,11.78,1130025,0
2006-03-10,11.78,11.92,11.74,11.83,689121,0
2006-03-13,11.91,12.03,11.77,11.81,458214,0
2006-03-14,11.81,12.03,11.73,11.9,618939,0
2006-03-15,11.91,12.23,11.85,12.05,473307,0
2006-03-16,12.05,12.3,12.04,12.15,899652,0
2006-03-17,12.21,12.25,12.06,12.11,938016,0
2006-03-20,12.12,12.77,12.07,12.46,984594,0
2006-03-21,12.42,12.91,12.41,12.49,708045,0
2006-03-22,12.56,12.81,12.41,12.74,399765,0
2006-03-23,12.83,13,12.66,12.95,372102,0
2006-03-24,13.02,13.37,12.93,13.26,904581,0
2006-03-27,13.26,13.37,13.04,13.21,428646,0
2006-03-28,13.23,13.23,12.67,12.79,640830,0
2006-03-29,12.81,13.24,12.74,13.24,558582,0
2006-03-30,13.22,13.46,13.06,13.31,1592745,0
2006-03-31,13.36,13.7,13.19,13.51,739590,0
2006-04-03,13.54,13.65,12.88,12.99,1086627,0
2006-04-04,12.92,13.27,12.83,13.04,806031,0
2006-04-05,13.22,13.38,13.13,13.35,537789,0
2006-04-06,13.31,13.74,13.29,13.56,962670,0
2006-04-07,13.51,13.66,13.26,13.37,696573,0
2006-04-10,13.32,13.69,13.27,13.56,779046,0
2006-04-11,13.78,14,13.2,13.22,678738,0
2006-04-12,13.25,13.25,12.84,13.05,635166,0
2006-04-13,13.01,13.24,13,13.2,267744,0
2006-04-17,13.27,13.45,13.1,13.26,457887,0
2006-04-18,13.33,13.79,13.24,13.72,568803,0
2006-04-19,13.75,14.08,13.75,14,608748,0
2006-04-20,14,14.76,13.92,14.52,1106715,0
2006-04-21,14.61,14.61,13.78,14,1605840,0
2006-04-24,13.97,13.97,13.42,13.58,1243527,0
2006-04-25,14.07,14.92,14.02,14.27,2649993,0
2006-04-26,14.28,14.67,13.94,14.06,1417701,0
2006-04-27,14.1,14.49,13.8,14.02,1888293,0
2006-04-28,13.42,14.5,13.42,14.23,2313648,0
2006-05-01,14.26,14.39,14.07,14.16,4458504,0
2006-05-02,14.11,14.29,14.09,14.12,1270374,0
2006-05-03,14.1,14.43,13.99,14.24,618141,0
2006-05-04,14.27,14.4,14.1,14.39,549705,0
2006-05-05,14.43,14.43,14.15,14.41,503034,0
2006-05-08,14.36,14.47,14.13,14.37,473499,0
2006-05-09,14.32,14.41,14.15,14.29,487416,0
2006-05-10,14.24,14.3,13.85,13.93,612786,0
2006-05-11,13.9,13.91,13.05,13.16,1181832,0
2006-05-12,13.09,13.14,12.49,12.59,967632,0
2006-05-15,12.48,12.51,12.03,12.21,1014501,0
2006-05-16,12.21,12.5,12.17,12.34,1540173,0
2006-05-17,12.34,12.62,12.23,12.37,1674312,0
2006-05-18,12.43,12.66,12.26,12.27,839055,0
2006-05-19,12.29,12.35,11.68,12.26,1202268,0
2006-05-22,12.15,12.3,11.49,12,1127610,0
2006-05-23,12.03,12.24,11.87,11.97,940116,0
2006-05-24,11.99,12.12,11.58,11.78,903945,0
2006-05-25,12.01,12.03,11.53,11.86,779238,0
2006-05-26,11.91,12.39,11.83,12.24,589827,0
2006-05-30,12.24,12.31,11.7,11.74,593892,0
2006-05-31,11.67,12.04,11.62,11.82,635814,0
2006-06-01,11.85,12.32,11.85,12.25,829458,0
2006-06-02,12.32,12.81,12.29,12.67,788724,0
2006-06-05,12.78,12.8,12.44,12.45,883491,0
2006-06-06,12.43,12.77,12.42,12.7,547809,0
2006-06-07,12.75,13.54,12.71,13.17,1160793,0
2006-06-08,12.96,13.29,12.52,12.93,1499790,0
2006-06-09,12.86,12.86,12.57,12.64,752085,0
2006-06-12,12.6,12.69,12.35,12.44,600570,0
2006-06-13,12.42,12.45,11.25,11.5,2100111,0
2006-06-14,11.48,12.15,11.36,11.92,1185276,0
2006-06-15,12.03,12.48,11.9,12.32,506361,0
2006-06-16,12.29,12.38,12.03,12.22,921573,0
2006-06-19,12.26,12.49,12.13,12.25,556863,0
2006-06-20,12.2,12.56,12.13,12.23,556338,0
2006-06-21,12.16,12.45,12.15,12.22,684294,0
2006-06-22,12.25,12.37,12.03,12.35,879873,0
2006-06-23,12.26,12.64,12.12,12.4,487797,0
2006-06-26,12.55,12.55,12.16,12.32,698724,0
2006-06-27,12.3,12.34,11.71,11.81,1559238,0
2006-06-28,11.92,12.22,11.69,12.2,1324002,0
2006-06-29,12.33,12.71,12.26,12.62,908928,0
2006-06-30,12.67,13.02,12.67,12.85,945771,0
2006-07-03,12.8,13.02,12.78,13.02,188193,0
2006-07-05,13.01,13.01,12.31,12.82,1051755,0
2006-07-06,12.87,12.95,12.56,12.67,591216,0
2006-07-07,12.73,12.73,12.17,12.22,907494,0
2006-07-10,12.19,12.35,12.01,12.06,760377,0
2006-07-11,12,12.48,11.97,12.47,539910,0
2006-07-12,12.42,12.65,12.02,12.03,490119,0
2006-07-13,11.98,12.28,11.71,12.03,955329,0
2006-07-14,12.02,12.02,11.5,11.59,1000899,0
2006-07-17,11.55,11.9,11.55,11.83,493782,0
2006-07-18,11.79,12.13,11.12,11.39,1039833,0
2006-07-19,11.34,12.3,11.3,12.1,1110315,0
2006-07-20,12.17,12.47,12.16,12.25,817260,0
2006-07-21,12.27,12.29,11.84,12.07,550017,0
2006-07-24,12.18,12.94,12.16,12.68,1203735,0
2006-07-25,12.64,12.88,12.46,12.73,582993,0
2006-07-26,12.63,12.82,12.35,12.68,524718,0
2006-07-27,12.68,13,12.11,12.38,1330890,0
2006-07-28,12.96,14.61,12.83,14.44,5506887,0
2006-07-31,14.25,14.48,13.96,14.21,1234878,0
2006-08-01,14.07,14.14,13.59,13.93,1370019,0
2006-08-02,14,14.63,13.97,14.47,861468,0
2006-08-03,14.37,14.92,14.28,14.71,1018617,0
2006-08-04,14.91,15.06,14.39,14.56,712419,0
2006-08-07,14.5,14.84,14.33,14.61,483483,0
2006-08-08,14.64,14.78,14.23,14.28,624738,0
2006-08-09,14.49,14.66,14.14,14.17,613143,0
2006-08-10,14.14,14.7,14.14,14.52,578028,0
2006-08-11,14.51,14.51,13.94,14,646167,0
2006-08-14,14.22,14.62,13.79,13.83,1075833,0
2006-08-15,13.96,14.45,13.94,14.4,764499,0
2006-08-16,14.5,14.69,14.28,14.59,609843,0
2006-08-17,14.59,15.08,14.49,14.65,1003134,0
2006-08-18,14.64,14.77,14.53,14.57,506817,0
2006-08-21,14.51,14.51,14.23,14.32,609096,0
2006-08-22,14.28,14.57,14.14,14.22,388377,0
2006-08-23,14.21,14.49,13.9,14.08,579744,0
2006-08-24,14.12,14.12,13.8,13.96,639885,0
2006-08-25,13.92,14.12,13.66,13.74,364182,0
2006-08-28,13.63,14.04,13.63,13.87,420039,0
2006-08-29,13.85,14.12,13.76,14.08,508593,0
2006-08-30,14.05,14.15,13.77,13.78,448683,0
2006-08-31,13.75,13.81,13.52,13.67,590508,0
2006-09-01,13.74,14,13.64,13.96,516939,0
2006-09-05,13.94,14.17,13.83,14.05,425601,0
2006-09-06,14.03,14.24,13.86,14.02,523548,0
2006-09-07,13.97,14.38,13.86,14.14,543408,0
2006-09-08,14.22,14.25,14.04,14.23,392001,0
2006-09-11,14.25,14.75,14.1,14.68,976560,0
2006-09-12,14.72,15.63,14.66,15.48,2259468,0
2006-09-13,15.35,15.75,15.33,15.72,1761942,0
2006-09-14,15.69,15.7,15.17,15.51,1154676,0
2006-09-15,15.66,15.73,15.27,15.42,718971,0
2006-09-18,15.39,15.6,15.35,15.58,726462,0
2006-09-19,15.6,15.73,15.27,15.52,629073,0
2006-09-20,15.68,15.93,15.59,15.72,506076,0
2006-09-21,15.83,15.83,15.07,15.38,541248,0
2006-09-22,15.35,15.7,15.3,15.61,560844,0
2006-09-25,15.6,16.13,15.6,16.03,937911,0
2006-09-26,16.03,16.05,15.67,15.73,608118,0
2006-09-27,15.72,16,15.72,15.88,610119,0
2006-09-28,15.97,15.97,15.75,15.77,524835,0
2006-09-29,15.76,15.95,15.72,15.77,460281,0
2006-10-02,15.72,15.83,15.55,15.69,562569,0
2006-10-03,15.73,16.07,15.64,15.82,480999,0
2006-10-04,15.91,16.39,15.83,16.25,1490859,0
2006-10-05,16.3,16.34,16.16,16.25,621807,0
2006-10-06,16.23,16.34,16.12,16.32,440922,0
2006-10-09,16.28,16.55,16.26,16.5,568407,0
2006-10-10,16.46,16.54,16.26,16.49,423609,0
2006-10-11,16.4,16.8,15.33,16.66,4923921,0
2006-10-12,16.28,16.7,16.28,16.67,1385742,0
2006-10-13,16.67,17.05,16.61,16.96,931164,0
2006-10-16,16.98,17,16.63,16.73,595971,0
2006-10-17,16.72,16.72,16.04,16.32,807387,0
2006-10-18,16.45,16.52,16.18,16.37,506319,0
2006-10-19,16.38,16.61,16.29,16.53,754503,0
2006-10-20,16.61,16.63,16.43,16.44,754491,0
2006-10-23,16.42,16.7,16.33,16.64,734520,0
2006-10-24,16.64,16.77,16.54,16.76,816990,0
2006-10-25,16.78,16.82,16.48,16.65,759042,0
2006-10-26,16.61,18,16.06,16.47,2906823,0
2006-10-27,17.59,18.33,17.46,17.96,4957692,0
2006-10-30,17.97,18,17.74,17.9,1556190,0
2006-10-31,17.95,17.98,17.17,17.72,2127501,0
2006-11-01,17.82,17.86,17.29,17.43,1144491,0
2006-11-02,17.26,17.42,17.11,17.21,893937,0
2006-11-03,17.27,17.37,17,17.1,896148,0
2006-11-06,17.21,17.56,17.1,17.36,614934,0
2006-11-07,17.42,17.73,17.41,17.66,972234,0
2006-11-08,17.55,17.91,17.5,17.78,676593,0
2006-11-09,17.75,17.83,17.31,17.4,603537,0
2006-11-10,17.49,17.69,17.28,17.64,722598,0
2006-11-13,17.65,18.21,17.64,18.05,1354167,0
2006-11-14,18.18,18.41,18.05,18.41,839829,0
2006-11-15,18.31,18.79,18.3,18.42,850278,0
2006-11-16,18.48,18.54,17.96,18.3,673605,0
2006-11-17,18.22,18.29,17.95,18.18,742812,0
2006-11-20,18.21,18.41,18.05,18.08,732687,0
2006-11-21,18.2,18.45,18.01,18.23,579756,0
2006-11-22,18.29,18.33,18.09,18.29,255012,0
2006-11-24,18.14,18.33,18.09,18.14,169599,0
2006-11-27,18.13,18.18,17.64,18.02,1317363,0
2006-11-28,18,18.31,17.68,18.31,1087608,0
2006-11-29,18.36,18.69,18.25,18.43,747192,0
2006-11-30,18.33,18.65,18.17,18.58,1111938,0
2006-12-01,18.53,18.9,18.33,18.88,1369254,0
2006-12-04,18.9,19.23,18.84,18.93,846855,0
2006-12-05,19,19.46,18.88,19.4,1084341,0
2006-12-06,19.34,19.48,19.06,19.16,763128,0
2006-12-07,19.1,19.24,18.87,19.03,655404,0
2006-12-08,19.08,19.2,18.67,19.19,988038,0
2006-12-11,19.25,19.46,19.24,19.4,776466,0
2006-12-12,19.43,19.43,18.67,19.12,911745,0
2006-12-13,19.13,19.27,18.72,18.95,678309,0
2006-12-14,18.92,19.17,18.87,19.02,368511,0
2006-12-15,19.12,19.42,19.03,19.21,1037697,0
2006-12-18,19.32,19.33,18.98,19,593295,0
2006-12-19,18.99,19.27,18.84,19.21,721980,0
2006-12-20,19.3,19.98,19.18,19.65,1108608,0
2006-12-21,19.72,19.78,19.28,19.4,533484,0
2006-12-22,19.39,19.62,18.98,19.5,434874,0
2006-12-26,19.56,20.03,19.49,19.97,566175,0
2006-12-27,20.05,20.19,19.77,20.1,473433,0
2006-12-28,20.11,20.11,19.82,19.84,627849,0
2006-12-29,19.77,20,19.7,19.98,633888,0
2007-01-03,19.94,19.98,19.55,19.67,1888389,0
2007-01-04,19.61,19.7,19.34,19.54,785748,0
2007-01-05,19.5,19.56,18.93,19.05,916512,0
2007-01-08,19.01,19.23,18.66,19.19,949725,0
2007-01-09,19.15,19.25,19.03,19.23,571161,0
2007-01-10,19.19,19.59,18.83,19.53,784632,0
2007-01-11,19.6,19.88,19.52,19.56,574845,0
2007-01-12,19.6,19.87,19.53,19.67,534906,0
2007-01-16,19.65,19.75,19.35,19.62,670197,0
2007-01-17,19.53,19.75,19.53,19.59,607704,0
2007-01-18,19.62,19.7,19.31,19.42,375489,0
2007-01-19,19.47,19.62,19.17,19.54,437781,0
2007-01-22,19.52,19.52,19.12,19.17,647202,0
2007-01-23,19.12,19.4,19.02,19.33,712035,0
2007-01-24,19.33,19.65,19.33,19.65,366870,0
2007-01-25,19.67,19.74,19.3,19.41,509748,0
2007-01-26,19.39,19.53,18.7,19.25,847836,0
2007-01-29,19.17,19.37,18.96,19.3,537963,0
2007-01-30,19.27,19.62,19.25,19.4,520074,0
2007-01-31,19.44,19.47,19.18,19.44,434094,0
2007-02-01,19.5,19.57,19.26,19.54,535527,0
2007-02-02,19.55,19.74,19.4,19.44,717441,0
2007-02-05,20.19,21.33,19.78,21.09,4007856,0
2007-02-06,21,21.57,20.93,21.33,1220631,0
2007-02-07,21.37,21.62,21.18,21.47,687612,0
2007-02-08,21.43,21.63,21.24,21.36,475008,0
2007-02-09,21.32,21.4,20.74,20.99,560517,0
2007-02-12,20.9,20.92,20.45,20.86,860394,0
2007-02-13,20.86,21.41,20.86,21.13,479403,0
2007-02-14,21.11,21.56,21.07,21.17,518769,0
2007-02-15,21.19,21.27,21.06,21.12,413007,0
2007-02-16,21.13,21.5,21.1,21.44,357369,0
2007-02-20,21.5,22.29,21.42,22.1,923055,0
2007-02-21,22.1,22.14,21.5,21.64,732039,0
2007-02-22,21.64,21.88,21.05,21.33,758580,0
2007-02-23,21.37,21.37,21.05,21.2,508098,0
2007-02-26,21.06,21.35,20.8,21.2,793218,0
2007-02-27,20.94,20.94,20.23,20.48,1874643,0
2007-02-28,21.78,22.15,21.47,21.73,4992696,0
2007-03-01,21.37,22.97,20.7,22.63,2742228,0
2007-03-02,22.61,22.73,22.26,22.29,1721103,0
2007-03-05,22.25,23.14,22.01,22.53,1722207,0
2007-03-06,22.63,23.11,22.54,22.96,1551243,0
2007-03-07,23.03,23.3,22.87,23.02,976539,0
2007-03-08,23.2,23.48,23.12,23.27,1408167,0
2007-03-09,23.37,23.41,22.9,23.07,1005090,0
2007-03-12,23.08,23.51,23.08,23.47,569943,0
2007-03-13,23.5,23.58,23.1,23.18,1268244,0
2007-03-14,23.11,23.47,22.67,23.05,1039191,0
2007-03-15,23.21,23.58,23.16,23.48,1034916,0
2007-03-16,23.48,23.48,22.91,23.3,962079,0
2007-03-19,23.43,23.8,23.34,23.71,894474,0
2007-03-20,23.79,24.21,23.67,24.2,660321,0
2007-03-21,24.22,24.43,23.76,24.25,722817,0
2007-03-22,24.32,24.52,23.84,24.5,865071,0
2007-03-23,24.42,24.45,24.14,24.3,787212,0
2007-03-26,24.3,24.55,24.22,24.29,1045704,0
2007-03-27,24.25,24.25,23.73,23.82,1435728,0
2007-03-28,23.7,24.08,23.26,23.51,936642,0
2007-03-29,23.53,23.73,23.21,23.57,622077,0
2007-03-30,23.49,23.88,23.33,23.67,521280,0
2007-04-02,23.99,24,23.28,23.33,1115985,0
2007-04-03,23.5,23.61,23.22,23.47,1414758,0
2007-04-04,23.43,23.88,23.4,23.77,903492,0
2007-04-05,23.77,23.79,23.38,23.51,475899,0
2007-04-09,23.53,23.71,23.23,23.35,601071,0
2007-04-10,23.21,23.38,23.19,23.3,566577,0
2007-04-11,23.25,23.38,22.77,23.04,886674,0
2007-04-12,23,23.74,22.75,23.71,1209381,0
2007-04-13,23.78,23.94,23.47,23.87,966108,0
2007-04-16,24.01,24.4,23.87,24.16,838539,0
2007-04-17,24.17,24.58,23.92,24.37,983562,0
2007-04-18,24.23,24.58,24.01,24.09,794175,0
2007-04-19,24.14,24.28,23.85,24.05,606576,0
2007-04-20,24.3,24.58,24.01,24.49,912903,0
2007-04-23,24.4,25.44,24.37,24.9,1679067,0
2007-04-24,24.99,24.99,23.53,23.76,2068455,0
2007-04-25,23.7,24,23.51,23.83,1064022,0
2007-04-26,23.82,24.5,23.67,24.26,1743048,0
2007-04-27,23.73,25.91,23.73,25.6,2618025,0
2007-04-30,25.67,26.48,25.2,25.24,2285766,0
2007-05-01,25.42,25.5,24.48,25.47,1340886,0
2007-05-02,25.44,26.38,25.38,26.33,1393590,0
2007-05-03,26.33,26.38,25.63,26.15,1208442,0
2007-05-04,26.09,27.11,26.08,27,1309233,0
2007-05-07,27.08,27.11,26.35,26.57,1187886,0
2007-05-08,26.43,26.73,26.17,26.65,829692,0
2007-05-09,26.48,27.02,26.4,26.73,751209,0
2007-05-10,26.55,26.87,26.19,26.51,999699,0
2007-05-11,26.7,27.11,26.61,26.9,554022,0
2007-05-14,26.93,27.07,26.46,26.63,827793,0
2007-05-15,26.58,26.96,26.26,26.54,783786,0
2007-05-16,26.77,27.24,26.26,26.63,922767,0
2007-05-17,26.63,27.27,26.44,26.82,655500,0
2007-05-18,26.83,27.17,26.63,27.08,590505,0
2007-05-21,27.17,27.95,27.13,27.87,723720,0
2007-05-22,27.95,28.45,27.73,28.34,884772,0
2007-05-23,28.27,28.49,27.67,28.05,627363,0
2007-05-24,27.91,28.42,27.4,27.46,755673,0
2007-05-25,27.54,28.08,27.37,27.69,460923,0
2007-05-29,27.83,28.44,27.74,28.39,624807,0
2007-05-30,28.25,29.43,27.89,28.96,1417416,0
2007-05-31,29,29.4,28.89,29.3,957252,0
2007-06-01,29.44,29.65,29.27,29.4,831336,0
2007-06-04,29.6,29.72,29.09,29.44,1339479,0
2007-06-05,29.47,29.73,29.2,29.51,841395,0
2007-06-06,29.45,30.38,29.11,30,1486431,0
2007-06-07,29.82,30.85,29.82,30.26,2746305,0
2007-06-08,30.18,31.15,29.52,31.12,2123013,0
2007-06-11,31.16,31.64,30.72,31.19,1251795,0
2007-06-12,31.09,31.58,30.52,30.83,1349961,0
2007-06-13,31.05,31.31,30.46,30.95,1385784,0
2007-06-14,31.03,31.46,30.69,30.8,1370802,0
2007-06-15,31.25,31.35,30.86,31.18,1082478,0
2007-06-18,31.41,32.3,31.19,32.15,1155132,0
2007-06-19,32.17,32.61,31.54,32.32,991011,0
2007-06-20,32.35,32.53,31.46,31.53,951240,0
2007-06-21,31.55,31.89,30.92,31.66,1210317,0
2007-06-22,31.71,31.75,31.06,31.3,1684359,0
2007-06-25,31.17,31.63,30.88,31.26,1010061,0
2007-06-26,31.36,32.01,31.2,31.75,1028544,0
2007-06-27,31.66,32.96,31.1,32.84,1570653,0
2007-06-28,32.91,33.74,32.51,33.19,1493247,0
2007-06-29,33.72,34.12,33.39,33.63,1258797,0
2007-07-02,33.73,33.93,33.56,33.65,1238505,0
2007-07-03,33.67,33.67,33.24,33.28,583458,0
2007-07-05,33.43,33.91,33.01,33.88,1143705,0
2007-07-06,33.87,34.71,33.74,34.65,837879,0
2007-07-09,34.67,34.95,34.33,34.58,1017288,0
2007-07-10,34.39,35.38,34.16,34.96,1308210,0
2007-07-11,34.86,35.03,32.72,32.89,2574828,0
2007-07-12,32.9,34.23,32.9,34.16,1790364,0
2007-07-13,34.2,34.36,33.31,33.88,1016178,0
2007-07-16,33.84,33.93,33.17,33.43,1049661,0
2007-07-17,33.53,34.71,33.34,34.41,939879,0
2007-07-18,34.21,34.45,33.74,34.39,755364,0
2007-07-19,34.53,35.46,34.53,35.34,1009431,0
2007-07-20,35.26,35.38,34.27,35.02,1304211,0
2007-07-23,35.12,35.86,35.05,35.33,1203270,0
2007-07-24,35.27,35.45,33.73,33.88,1225866,0
2007-07-25,34,34.09,32.2,33.08,2292234,0
2007-07-26,32.53,32.61,30.53,31.52,3190782,0
2007-07-27,33.33,36.63,33.33,35.93,4930809,0
2007-07-30,36.1,37,34.67,35.74,2304840,0
2007-07-31,36.82,36.85,34.33,34.37,1988649,0
2007-08-01,34.36,35,33.34,34.96,1786695,0
2007-08-02,34.38,35.15,34.18,35.13,1188528,0
2007-08-03,35.15,35.65,33.33,33.38,1418073,0
2007-08-06,33.88,35.78,33.15,35.59,2424162,0
2007-08-07,35.56,37.32,35.07,37.04,2296089,0
2007-08-08,37.37,37.83,36.23,37.07,2249361,0
2007-08-09,36.4,36.65,31.68,33.11,4653330,0
2007-08-10,31.89,32.38,30.37,31.68,3760263,0
2007-08-13,32.97,34.08,32.4,32.86,2825172,0
2007-08-14,32.71,33.48,30.42,30.63,2572416,0
2007-08-15,30.33,30.82,29.17,29.28,2609973,0
2007-08-16,28.97,29.87,27.84,29.77,2458629,0
2007-08-17,30.69,31.99,29,29.78,2224644,0
2007-08-20,30.07,30.98,29.82,30.71,1004262,0
2007-08-21,30.94,32.37,30.94,31.02,1450164,0
2007-08-22,31.45,32.18,31.01,32.1,1555518,0
2007-08-23,32.36,32.64,30.68,30.86,1147173,0
2007-08-24,30.71,32.11,30.49,32.09,1369473,0
2007-08-27,32.12,32.21,31.28,31.41,688593,0
2007-08-28,31.01,31.33,30,30.03,1009956,0
2007-08-29,30.39,31.2,30.12,31.08,1048014,0
2007-08-30,30.72,31.06,30.3,30.51,1155642,0
2007-08-31,30.99,31.81,30.52,31.4,1115199,0
2007-09-04,31.6,31.71,30.6,31.48,942651,0
2007-09-05,31.27,31.92,30.68,31.71,1757640,0
2007-09-06,31.88,32.3,30.88,31.57,820875,0
2007-09-07,30.91,31.43,30.29,30.47,973734,0
2007-09-10,30.72,30.85,29.92,30.36,1276599,0
2007-09-11,30.58,31.63,29.75,31.53,1592217,0
2007-09-12,31.53,32.15,30.79,31.5,973377,0
2007-09-13,31.57,32.17,30.74,31.58,996618,0
2007-09-14,31.18,31.99,30.94,31.61,650118,0
2007-09-17,31.58,32.57,31.14,32.24,1322247,0
2007-09-18,32.41,34.85,32.24,34.84,1894569,0
2007-09-19,34.88,36.29,33.66,34.37,1383771,0
2007-09-20,34.39,34.93,33.74,34.83,1242786,0
2007-09-21,35.13,36.77,35.02,36.15,2333595,0
2007-09-24,36.33,37.07,35.9,36.62,1205478,0
2007-09-25,36.25,36.56,35.54,36.31,1211355,0
2007-09-26,36.3,36.46,35.17,35.69,1167741,0
2007-09-27,35.98,37,35.6,36.63,1189680,0
2007-09-28,36.52,37.56,36.4,36.6,937047,0
2007-10-01,37.01,37.83,35.67,37.73,1726389,0
2007-10-02,38,38.83,37.54,38.48,1235484,0
2007-10-03,38.12,38.3,36.95,37.31,916026,0
2007-10-04,37.5,38,36.84,37.93,617046,0
2007-10-05,38.43,38.82,38.02,38.27,491601,0
2007-10-08,38.3,38.62,37.6,38.23,499590,0
2007-10-09,38.38,38.85,37.07,37.58,1061568,0
2007-10-10,37.47,38.17,36.97,37.83,676467,0
2007-10-11,38,38.16,36.26,36.8,1056576,0
2007-10-12,36.92,37.41,36.54,36.89,854976,0
2007-10-15,37.07,38.32,36.89,37,815814,0
2007-10-16,36.94,36.96,36.12,36.2,778296,0
2007-10-17,36.68,37.24,36.2,36.42,771009,0
2007-10-18,36.2,37.3,35.25,37.18,1640346,0
2007-10-19,37.12,37.44,36,36,1322646,0
2007-10-22,35.73,39.87,35.27,39.49,2753676,0
2007-10-23,39.74,40.23,37.97,38.84,1535427,0
2007-10-24,38.67,39.6,37.57,38.69,2022642,0
2007-10-25,38.67,39.73,37.61,37.7,2302395,0
2007-10-26,43.74,48.25,43.74,48.07,5644413,0
2007-10-29,48.66,49.23,46.83,48.6,2266572,0
2007-10-30,48.32,48.88,47.02,47.11,1480779,0
2007-10-31,47.65,47.87,45.77,46.6,1847091,0
2007-11-01,45.68,46.75,43.86,44.18,1635585,0
2007-11-02,44.89,45.65,43.42,45.38,1377225,0
2007-11-05,44.85,46.12,44.2,45.71,1044507,0
2007-11-06,45.7,46.83,44.36,46.52,1073478,0
2007-11-07,45.82,46.97,44.55,44.64,1302480,0
2007-11-08,44.83,45.29,41.73,44.58,1707393,0
2007-11-09,43.65,43.65,40.93,41.35,2037150,0
2007-11-12,40.93,41.7,38.11,38.24,2684103,0
2007-11-13,39.03,44.22,39.03,43.48,3217656,0
2007-11-14,44.08,45.27,41.91,41.96,1762104,0
2007-11-15,41.55,43,41.31,42.35,1040034,0
2007-11-16,42.46,43.31,41.57,42.95,1195701,0
2007-11-19,42.97,43.32,39.67,40.27,1278555,0
2007-11-20,40.7,42.41,40.36,41.26,1127286,0
2007-11-21,40.28,42.9,39.67,42.02,1013148,0
2007-11-23,42.67,44.44,42.53,43.97,619095,0
2007-11-26,44.42,45.25,43.64,44.38,1143402,0
2007-11-27,45.68,49.57,45.55,47.94,3841683,0
2007-11-28,48.33,50.15,47.2,48.61,2311488,0
2007-11-29,48.17,49.05,47.37,47.49,1230150,0
2007-11-30,48.66,50.02,47.75,48.06,1042788,0
2007-12-03,48.94,51.66,48.43,51.36,1943460,0
2007-12-04,50.72,51.34,49.79,51.06,1392408,0
2007-12-05,51.24,52.41,50.09,51.16,1593045,0
2007-12-06,51.56,53.19,51.45,53.19,1958625,0
2007-12-07,53.28,53.5,51.89,52.29,1324005,0
2007-12-10,52.67,53.33,52.42,52.88,869457,0
2007-12-11,53.74,54.08,50.68,51.33,1423626,0
2007-12-12,52.44,53,49.84,50.98,1289574,0
2007-12-13,50.67,51.18,49.17,51.04,960408,0
2007-12-14,50.2,51.47,49.76,51.19,765699,0
2007-12-17,51.44,53.93,51.39,52.59,1755105,0
2007-12-18,53.82,53.82,50.26,51.96,1691658,0
2007-12-19,52.07,52.82,51.4,52.12,665994,0
2007-12-20,52.61,53.02,51.27,52.82,875055,0
2007-12-21,53.66,54.83,53.15,54.57,1429029,0
2007-12-24,54.87,55,53.67,54.92,376650,0
2007-12-26,54.34,55.28,54,54.97,519918,0
2007-12-27,54.66,55.5,54.17,54.33,915633,0
2007-12-28,54.5,55.25,52.67,53.4,750585,0
2007-12-31,53.03,53.03,51.63,51.69,713064,0
2008-01-02,50.16,51.33,49.22,51.32,1761633,0
2008-01-03,51.34,52.34,49.25,49.86,1322430,0
2008-01-04,48.96,49.09,46.12,47.33,2041053,0
2008-01-07,47.33,47.66,43.58,44.29,2866650,0
2008-01-08,44.01,45.28,43.13,44.09,2097768,0
2008-01-09,43.89,47.22,42.99,47.07,2465658,0
2008-01-10,46.31,49.41,46.13,48.83,2314371,0
2008-01-11,48.35,48.4,43.25,43.25,3129681,0
2008-01-14,44.17,46.28,44.17,45.79,2466633,0
2008-01-15,44.58,44.94,41.83,43.29,2444772,0
2008-01-16,42.3,44.41,41.27,42.62,2833863,0
2008-01-17,42.02,43.29,39.76,39.96,2251623,0
2008-01-18,40.37,42.28,40.01,40.92,2903604,0
2008-01-22,38.12,43.58,37.72,42.82,2111577,0
2008-01-23,41,42.86,37.04,42.23,5431068,0
2008-01-24,43.08,45.93,42.49,43.86,2554761,0
2008-01-25,43.67,43.89,39.38,40.2,2317719,0
2008-01-28,39.72,40.21,37.7,39.46,1794321,0
2008-01-29,40.47,41.37,39.31,39.93,1923864,0
2008-01-30,39.57,40.64,38.7,39.25,3006984,0
2008-01-31,38.34,40.83,38.02,40.41,2786148,0
2008-02-01,39.88,41.27,39.54,40.7,1452582,0
2008-02-04,39.63,41.44,39.6,39.77,1272084,0
2008-02-05,38.81,39.77,37.78,38.02,2353344,0
2008-02-06,38.48,39.39,35.95,36.37,2283267,0
2008-02-07,36.02,39.32,35.41,38.78,2652663,0
2008-02-08,38.53,39.93,37.6,38.15,1675605,0
2008-02-11,38,39,37.34,38.21,1287294,0
2008-02-12,38.34,40.73,37.98,38.66,2005824,0
2008-02-13,39.05,40.83,38.75,40.48,1446624,0
2008-02-14,41,41,38.2,38.43,1412100,0
2008-02-15,38.1,38.53,36.79,38.13,1509819,0
2008-02-19,39.6,40.33,39.47,39.72,2162358,0
2008-02-20,39.05,41.51,38.89,41.33,1853292,0
2008-02-21,41.71,42.61,40.34,40.65,1567353,0
2008-02-22,41,41.29,39.16,40.29,1584534,0
2008-02-25,40.4,41.54,39.51,41.17,1309281,0
2008-02-26,41.04,43.32,40.73,42.62,1792107,0
2008-02-27,41.84,43.33,41.76,42.4,1935204,0
2008-02-28,42.73,42.98,41.84,42.15,3224652,0
2008-02-29,39.27,40.6,36.43,36.88,14254401,0
2008-03-03,36.33,36.8,34.35,35.22,4624059,0
2008-03-04,35.26,36.1,33.84,35.5,4019508,0
2008-03-05,35.75,35.95,34.66,35.08,2511777,0
2008-03-06,34.68,34.94,33.28,33.33,2639001,0
2008-03-07,32.37,33.87,32.01,33.18,4203162,0
2008-03-10,32.72,32.86,30.5,30.5,2807598,0
2008-03-11,31.63,32.53,29.96,32.45,4345512,0
2008-03-12,32.43,33.77,31.74,32.78,2931732,0
2008-03-13,32.25,35.16,31.53,34.75,3174939,0
2008-03-14,35.98,35.98,33.16,34.31,2467413,0
2008-03-17,33.27,33.68,32.17,32.4,2606853,0
2008-03-18,33.63,35.16,33.51,35.08,2837946,0
2008-03-19,35,36.23,33.33,33.34,2158173,0
2008-03-20,34.01,35.43,33.5,35.3,2580468,0
2008-03-24,35.37,37.77,35.35,36.91,2436369,0
2008-03-25,37.2,37.57,35.92,36.92,2211165,0
2008-03-26,36.38,36.85,35.92,36.1,1694592,0
2008-03-27,36.27,36.67,35.14,35.3,1254402,0
2008-03-28,35.09,35.48,34.44,34.86,1405617,0
2008-03-31,34.55,36.08,34.4,35.94,1939518,0
2008-04-01,36.94,37.73,36.37,37.21,1909161,0
2008-04-02,37.33,38.17,36.51,37.79,1867839,0
2008-04-03,37.33,38.67,36.89,37.68,1599672,0
2008-04-04,38.08,38.84,36.74,38.14,1307454,0
2008-04-07,38.66,39.48,38.11,38.25,1476834,0
2008-04-08,38.08,38.53,37.34,37.83,1928061,0
2008-04-09,37.81,38.49,36.71,37.06,1515738,0
2008-04-10,36.91,38.28,36.16,37.82,1294599,0
2008-04-11,37.3,38.33,36.45,36.81,1315830,0
2008-04-14,36.9,37.81,36.41,37.15,635499,0
2008-04-15,36.07,36.94,35.04,35.6,3155463,0
2008-04-16,36.15,38.55,35.96,38.49,2374575,0
2008-04-17,37.63,41.08,37.58,40.54,3279387,0
2008-04-18,41,42.52,40.97,42.16,2837034,0
2008-04-21,42.26,43.24,40.16,40.73,2473452,0
2008-04-22,40.33,40.7,38.37,39.05,2775261,0
2008-04-23,39.32,39.77,38.22,38.68,2346177,0
2008-04-24,38.67,40.23,37.85,39.15,3917070,0
2008-04-25,44.98,47.63,44.06,47.59,7328100,0
2008-04-28,47.63,48.87,46.64,46.8,3357837,0
2008-04-29,46.8,47.85,46.37,46.74,1394649,0
2008-04-30,47.33,47.33,45.56,46.02,1678653,0
2008-05-01,45.92,47.94,45.6,47.84,1479321,0
2008-05-02,48.32,48.55,47,47.47,1068498,0
2008-05-05,46.58,47.95,46.43,46.62,878853,0
2008-05-06,46.52,47.8,45.84,47.55,975264,0
2008-05-07,47.42,47.67,45.74,45.88,1108095,0
2008-05-08,45.85,46.25,44.51,45.47,1206009,0
2008-05-09,45.31,45.64,44.5,45.02,1102521,0
2008-05-12,45.57,47.29,45.15,47,1208310,0
2008-05-13,47.46,48.03,46.44,47.37,1063050,0
2008-05-14,47.63,48.77,46.52,46.68,1182591,0
2008-05-15,46.83,47.21,46.13,47.06,746046,0
2008-05-16,47.56,47.56,46,46.93,633945,0
2008-05-19,46.76,47.62,45.95,46.13,448092,0
2008-05-20,46.12,47,45.18,45.64,675318,0
2008-05-21,45.89,46.2,43.43,43.69,1334577,0
2008-05-22,43.67,45.01,43.67,44.27,1127703,0
2008-05-23,44.04,44.04,42.75,43.65,965703,0
2008-05-27,43.6,45.37,43.6,44.8,890469,0
2008-05-28,45.07,46.34,44.53,46.26,925692,0
2008-05-29,46.24,47.51,45.69,45.99,1214061,0
2008-05-30,46,46.27,45.22,45.57,690159,0
2008-06-02,45.47,45.54,43.75,44.4,725532,0
2008-06-03,44.67,46.66,44.55,45.63,1743216,0
2008-06-04,45.33,45.52,44.08,45.26,1093578,0
2008-06-05,44.92,45.76,44.4,44.59,1088352,0
2008-06-06,44.13,44.44,42.76,42.8,1195923,0
2008-06-09,42.94,43.11,42,42.42,1133892,0
2008-06-10,42.12,42.79,41.41,42.57,984495,0
2008-06-11,42.42,43.55,40.88,40.91,1343166,0
2008-06-12,41.16,42.68,40.46,41,977592,0
2008-06-13,41.4,42.93,41.25,42.93,1211205,0
2008-06-16,42.94,45.45,42.88,44.75,1806588,0
2008-06-17,45.14,45.43,44.53,44.89,1010949,0
2008-06-18,44.92,45.75,44.32,44.82,1103877,0
2008-06-19,44.8,45.63,44.11,45.52,892149,0
2008-06-20,44.96,46.55,44.87,46.52,1855284,0
2008-06-23,47,48.31,46.63,47.24,1598388,0
2008-06-24,46.71,47.42,45.74,46.18,1144929,0
2008-06-25,47.33,48.23,46.47,47.32,2508327,0
2008-06-26,46.83,46.98,45.34,45.86,1465080,0
2008-06-27,45.57,46.32,44.37,45.92,2209167,0
2008-06-30,46.37,47.23,46.03,46.4,1693161,0
2008-07-01,45.2,46.27,43.45,45.85,1924470,0
2008-07-02,46.46,46.61,43.69,43.81,1381146,0
2008-07-03,43.74,44.81,42.43,43.7,824052,0
2008-07-07,44.47,44.66,42.03,42.79,1749849,0
2008-07-08,42.55,44.26,41.7,44.09,2070513,0
2008-07-09,44,44,42.64,42.74,1039062,0
2008-07-10,42.35,42.92,40.71,41.1,1953993,0
2008-07-11,40.67,42.26,36.35,37.62,5114481,0
2008-07-14,38.98,39,35.63,37.17,3069750,0
2008-07-15,36.65,37.53,35.31,36.52,1905171,0
2008-07-16,36.94,39.75,36.64,39.58,2881116,0
2008-07-17,39.8,41.33,38.16,40.15,2703465,0
2008-07-18,40.15,40.43,37.68,37.97,1656168,0
2008-07-21,38.18,38.9,37.11,38.22,1385310,0
2008-07-22,37.2,41.07,37.2,40.37,1979151,0
2008-07-23,40.3,42.75,39.52,42.11,3139443,0
2008-07-24,42.14,42.83,39.69,39.85,1630245,0
2008-07-25,39.73,40.79,39,39.42,1424082,0
2008-07-28,39.38,39.4,38,38.06,1688685,0
2008-07-29,38.06,39.86,37.67,39.32,1612440,0
2008-07-30,39.79,40.17,37.8,38.22,1784766,0
2008-07-31,37.48,38.11,37.34,37.67,1638003,0
2008-08-01,36.69,37.31,35,35.14,2938707,0
2008-08-04,35,36.05,34,35.9,2392437,0
2008-08-05,36.58,38.27,36.17,37.77,2649543,0
2008-08-06,37.67,37.77,36,37.33,1595280,0
2008-08-07,35.72,38.67,35.72,38.39,6637329,0
2008-08-08,36.94,40.59,36.09,40.54,6150966,0
2008-08-11,39.59,42.33,39.59,41.22,2177607,0
2008-08-12,41.21,42.53,40.19,40.47,1540104,0
2008-08-13,40.33,41.55,39.91,41.2,1361478,0
2008-08-14,40.7,42.11,40.2,41.78,1181634,0
2008-08-15,42.32,42.65,41.34,41.7,1662507,0
2008-08-18,41.73,41.73,39.48,40.03,1674969,0
2008-08-19,39.67,39.9,38.37,38.82,1739484,0
2008-08-20,39.48,39.55,38.04,38.45,1105644,0
2008-08-21,38.01,39.01,38.01,38.49,926997,0
2008-08-22,38.69,39.74,38.3,39.19,1041573,0
2008-08-25,39.06,39.07,37.05,37.28,1727769,0
2008-08-26,37,37,35.77,36.51,1738497,0
2008-08-27,36.45,36.86,35.52,36.63,1563003,0
2008-08-28,37.11,37.84,36.61,37.65,1112394,0
2008-08-29,37.36,38.5,37.34,37.9,1515126,0
2008-09-02,38.28,39.46,38.17,38.95,2284551,0
2008-09-03,38.97,39.79,37.88,38.57,1334592,0
2008-09-04,38.07,38.46,36.65,37.27,1501698,0
2008-09-05,36.78,37.78,36.06,37.3,1365885,0
2008-09-08,38.5,38.83,36.22,37.65,1640832,0
2008-09-09,37.51,38.33,36.47,36.62,2623254,0
2008-09-10,37,38.38,36.06,37.96,1822401,0
2008-09-11,37,38.17,36.7,38.05,1711239,0
2008-09-12,37.44,37.87,36.8,37.62,1075752,0
2008-09-15,36.5,38.57,36.08,37.13,1680039,0
2008-09-16,36.52,39.17,36.31,38.69,1902570,0
2008-09-17,37.79,38.25,33.92,34.33,3164685,0
2008-09-18,34.39,35.88,33.04,35.36,2641392,0
2008-09-19,38.29,40.65,37.16,39.07,3600657,0
2008-09-22,38.59,38.92,36.84,37.16,1355967,0
2008-09-23,37.69,38.11,35.68,36.25,1717377,0
2008-09-24,36.27,37.16,34.77,35.09,1245747,0
2008-09-25,35.3,36.99,35.1,36.4,1250730,0
2008-09-26,35.37,36.71,34.67,36.46,766278,0
2008-09-29,35.42,35.66,32.17,33.09,1880886,0
2008-09-30,33.43,34.95,32.92,34.69,1295337,0
2008-10-01,33.28,34.66,33,34.23,1009656,0
2008-10-02,33.88,34.19,31.29,31.84,1415067,0
2008-10-03,32.23,32.94,29.5,29.7,2428092,0
2008-10-06,27.83,30,26.75,29.83,3263868,0
2008-10-07,30.06,30.77,27.5,27.51,1412499,0
2008-10-08,26.53,28.25,24.81,26.07,3717078,0
2008-10-09,25.97,27.33,25.33,25.65,3280143,0
2008-10-10,25.68,33.33,25.67,31.52,6878610,0
2008-10-13,33,34.6,31.52,32.48,2975070,0
2008-10-14,33,33.67,30.15,30.33,2390124,0
2008-10-15,29.56,30.73,28.63,28.71,3004809,0
2008-10-16,29,32.24,27.38,31.71,2587575,0
2008-10-17,30.28,33.2,29.67,31.51,1866213,0
2008-10-20,32.17,33.13,30.33,31.54,1454766,0
2008-10-21,31.28,32.91,30.92,31.08,1774962,0
2008-10-22,30.67,30.86,27.13,27.89,2475762,0
2008-10-23,27.85,28.67,24.89,26.15,3555813,0
2008-10-24,22,25.67,21.91,24.58,3401712,0
2008-10-27,24.22,26.65,23.81,24.71,2888352,0
2008-10-28,25.67,25.79,22.21,23.94,4036185,0
2008-10-29,24.31,25.31,23.61,24.26,3335526,0
2008-10-30,25.06,25.87,24.12,25.87,2560299,0
2008-10-31,25.68,29.09,25.32,28.29,2476176,0
2008-11-03,28.23,28.78,26.51,26.88,1963365,0
2008-11-04,28.29,28.78,27.1,28.01,1760733,0
2008-11-05,27.67,28.37,26.43,26.69,1611474,0
2008-11-06,26.28,26.77,24.9,25.31,1732935,0
2008-11-07,25.66,26.33,23.47,24.11,1591620,0
2008-11-10,27.97,27.97,22.8,23.2,1741392,0
2008-11-11,22.9,23.2,21.84,22.66,1940313,0
2008-11-12,22.03,22.31,20.81,20.86,1979307,0
2008-11-13,20.96,21.64,18.5,21.39,3786489,0
2008-11-14,20.97,21.7,19.88,20.23,2285274,0
2008-11-17,20.03,20.52,19.2,19.23,1587771,0
2008-11-18,19.15,19.24,15.68,16.69,5883882,0
2008-11-19,16.67,17.45,16.01,16.1,4025628,0
2008-11-20,15.8,17.96,15.42,16.08,3971427,0
2008-11-21,16.44,18.26,15.95,18,3644850,0
2008-11-24,18.29,20.1,18.07,18.76,2871198,0
2008-11-25,19.29,19.52,17.94,18.96,2307867,0
2008-11-26,18.36,21.18,18.18,20.63,2155488,0
2008-11-28,20.08,20.46,19.49,19.88,739461,0
2008-12-01,19.66,19.73,17.37,17.45,2592018,0
2008-12-02,17.75,18.92,17.14,18.62,2132349,0
2008-12-03,18.04,19.59,17.69,19.46,1860690,0
2008-12-04,19.11,22.08,17.67,20.9,3882768,0
2008-12-05,20.41,23,20.04,22.97,2478543,0
2008-12-08,23.66,26.32,23.6,26.07,3230619,0
2008-12-09,25.67,26.93,24.04,24.14,2661909,0
2008-12-10,24.61,25.13,23.46,24.11,2546949,0
2008-12-11,23.67,23.89,21.26,21.61,3077220,0
2008-12-12,20.93,22.38,20.38,22.14,1855206,0
2008-12-15,22.3,23.13,20.25,20.72,1786005,0
2008-12-16,21.2,22.49,20.53,22.37,2358693,0
2008-12-17,21.93,23.87,21.57,23.54,2097129,0
2008-12-18,24.43,24.65,23.24,24.43,2495082,0
2008-12-19,25.13,25.53,24.38,25.33,2406207,0
2008-12-22,25.11,25.42,24.29,25.3,1879374,0
2008-12-23,25.28,25.89,24.82,25.29,1578441,0
2008-12-24,25.34,25.48,24.53,25.21,690282,0
2008-12-26,25.96,26.3,25.05,25.76,486819,0
2008-12-29,26.17,26.28,24.92,25.51,1277166,0
2008-12-30,25.77,26.39,25.38,26.3,1663275,0
2008-12-31,26.33,26.97,26.19,26.62,897921,0
2009-01-02,26.54,28.16,26.28,27.97,994059,0
2009-01-05,27.88,27.88,26.6,27.1,1541832,0
2009-01-06,27.57,28.63,27.13,27.73,1652523,0
2009-01-07,27.03,27.52,25.35,25.68,2248257,0
2009-01-08,24.92,25.64,24.25,25.24,1989441,0
2009-01-09,25.32,25.32,23.72,23.84,913014,0
2009-01-12,23.8,23.81,20.91,21.42,5097843,0
2009-01-13,21.58,22.49,21.17,21.65,2532081,0
2009-01-14,21.12,21.46,19.03,19.53,5826513,0
2009-01-15,19.56,20.27,18.35,19.55,2955249,0
2009-01-16,20,20.28,19.08,20.18,1688784,0
2009-01-20,19.91,19.99,18.05,18.1,1647159,0
2009-01-21,18.32,18.83,17.2,18.82,2003274,0
2009-01-22,18.33,18.9,17.75,18.27,1380798,0
2009-01-23,17.85,18.75,17.42,18.31,1276566,0
2009-01-26,18.15,19.05,17.77,18.22,1260483,0
2009-01-27,18.2,18.63,17.97,18.22,865098,0
2009-01-28,18.61,19.88,18.58,19.45,2128125,0
2009-01-29,19.1,19.32,17.7,17.88,1858443,0
2009-01-30,18.1,18.17,17.01,17.41,1676994,0
2009-02-02,17.19,17.82,16.9,17.39,1675605,0
2009-02-03,17.55,18.61,17.34,18.28,1662933,0
2009-02-04,18.28,18.83,17.43,17.66,1228419,0
2009-02-05,17.56,18.32,17.05,18.12,1283517,0
2009-02-06,18.06,19.25,18.06,18.82,1141740,0
2009-02-09,18.7,19.36,18.28,18.5,1214388,0
2009-02-10,18.32,19.28,17.8,17.96,1533903,0
2009-02-11,18.11,18.3,17.4,17.66,1007319,0
2009-02-12,17.43,18.47,17.43,18.38,1513782,0
2009-02-13,18.35,18.63,18.03,18.22,810300,0
2009-02-17,17.45,17.97,17.03,17.25,2065140,0
2009-02-18,17.49,18.25,17.44,17.95,1766145,0
2009-02-19,18.1,18.75,18.1,18.39,1601826,0
2009-02-20,18,19.28,18,19.2,2488941,0
2009-02-23,19.44,19.44,18.04,18.4,2191362,0
2009-02-24,18.39,19.16,18.12,19.04,1832799,0
2009-02-25,18.9,19.04,18.25,18.46,1862460,0
2009-02-26,18.46,18.89,17.63,17.66,4829688,0
2009-02-27,15.23,15.33,13.42,13.76,13511616,0
2009-03-02,13.34,13.73,12.41,12.57,4921392,0
2009-03-03,13.4,13.84,12.64,12.82,4973217,0
2009-03-04,12.87,13.78,12.87,13.59,3045987,0
2009-03-05,13.4,13.58,12.95,13.07,2373129,0
2009-03-06,13.17,13.38,12.74,13.3,1533879,0
2009-03-09,13.05,13.44,12.93,13.16,1912893,0
2009-03-10,13,14.44,13,14.28,2565885,0
2009-03-11,14.38,14.8,14.07,14.5,2022462,0
2009-03-12,14.48,15.06,14.14,15.01,1647216,0
2009-03-13,15.19,15.34,14.68,15.18,1587855,0
2009-03-16,15.28,15.33,14.77,14.79,1497111,0
2009-03-17,14.86,15.92,14.52,15.83,1919796,0
2009-03-18,15.8,16.91,15.61,16.7,2055348,0
2009-03-19,16.91,17.21,16.55,16.83,1541994,0
2009-03-20,17.02,17.03,15.92,16.08,1793919,0
2009-03-23,15.38,16.94,15,16.85,5293146,0
2009-03-24,16.56,17.29,16.27,16.6,1936164,0
2009-03-25,16.61,17.95,16.61,17.5,3766761,0
2009-03-26,17.91,19.52,17.87,19.23,3469791,0
2009-03-27,18.22,18.68,17.55,17.75,3118518,0
2009-03-30,17.37,17.58,16.75,17.45,1597140,0
2009-03-31,17.87,18.24,17.46,17.68,2035524,0
2009-04-01,17.5,18.55,17.27,18.28,1879176,0
2009-04-02,18.99,20.18,18.74,18.98,3098010,0
2009-04-03,18.96,19.79,18.71,19.65,1273062,0
2009-04-06,18.27,19.44,18.27,19.42,2725605,0
2009-04-07,19.06,19.79,18.84,19.09,1822365,0
2009-04-08,19.43,20,19.4,19.95,1399143,0
2009-04-09,20.32,21.49,20.31,21.49,1891293,0
2009-04-13,21.29,21.42,20.83,21.27,1399545,0
2009-04-14,20.83,21.07,20.43,20.84,1378359,0
2009-04-15,20.72,20.74,19.53,19.77,2581842,0
2009-04-16,20.32,21.02,19.92,20.78,2868777,0
2009-04-17,20.84,22.35,20.76,22.08,2579325,0
2009-04-20,21.26,21.57,20.21,20.42,2269713,0
2009-04-21,20.27,21.15,20.17,20.96,2523411,0
2009-04-22,20.81,21.93,20.34,21.14,2764959,0
2009-04-23,21.14,21.86,20.58,21.27,3896556,0
2009-04-24,20.51,21.31,19.54,19.82,5602833,0
2009-04-27,19.67,19.75,18.87,19.09,3649230,0
2009-04-28,18.82,19.18,18.76,19.07,3098310,0
2009-04-29,19.25,19.61,18.88,19.1,3463236,0
2009-04-30,19.28,19.55,18.81,18.84,3034929,0
2009-05-01,18.7,19.27,18.46,18.7,1735170,0
2009-05-04,18.93,19.74,18.86,19.7,1720686,0
2009-05-05,19.62,20.46,19.58,20.42,2048934,0
2009-05-06,20.62,20.97,19.72,20.16,1659579,0
2009-05-07,20.57,20.57,19.17,19.36,1457466,0
2009-05-08,19.58,19.83,19.17,19.67,1885140,0
2009-05-11,19.24,19.36,18.85,18.94,1396404,0
2009-05-12,19.16,19.27,17.86,18.31,1467843,0
2009-05-13,17.88,17.89,16.61,16.64,3264528,0
2009-05-14,16.77,17.49,16.42,16.96,1739253,0
2009-05-15,16.53,17.1,16.23,16.28,2127792,0
2009-05-18,16.68,16.83,16.34,16.67,2525496,0
2009-05-19,16.72,17,16.44,16.58,2319993,0
2009-05-20,16.8,17.75,16.65,17.27,2599029,0
2009-05-21,16.53,17.49,16.53,16.69,2070114,0
2009-05-22,16.77,17.12,16.56,16.74,1783674,0
2009-05-26,16.73,17.73,16.39,17.5,1714182,0
2009-05-27,17.35,18.41,17.23,18.05,2799330,0
2009-05-28,18.08,19.04,18.08,18.92,2471895,0
2009-05-29,18.93,19.37,18.82,19.32,2099478,0
2009-06-01,19.39,20.95,19.34,20.78,3189042,0
2009-06-02,20.73,20.83,20.29,20.65,1473702,0
2009-06-03,20.57,20.7,20.14,20.57,1248813,0
2009-06-04,20.73,21.58,20.17,21.51,2010831,0
2009-06-05,21.53,22.22,21,21.22,1729071,0
2009-06-08,21,21.92,21,21.71,1497147,0
2009-06-09,21.89,22.87,21.59,22.72,1814637,0
2009-06-10,22.85,23.3,22.69,23.27,2486652,0
2009-06-11,23.27,24.47,23.27,23.91,3086865,0
2009-06-12,23.81,23.85,23.47,23.8,1400364,0
2009-06-15,23,23.37,22.61,22.93,1789434,0
2009-06-16,23.2,23.57,22.33,22.45,2216619,0
2009-06-17,22.26,23.1,22.12,22.69,1825539,0
2009-06-18,22.87,23.02,22.32,22.47,1159428,0
2009-06-19,22.97,23.56,22.84,23.06,1674150,0
2009-06-22,23.61,23.95,22.74,22.9,1769085,0
2009-06-23,23.27,23.29,22.24,22.55,1384815,0
2009-06-24,23.42,23.42,22.42,22.66,982137,0
2009-06-25,22.63,23.99,22.61,23.97,1432134,0
2009-06-26,23.7,24.77,23.67,24.63,1600893,0
2009-06-29,24.58,24.78,23.37,23.4,1768131,0
2009-06-30,23.58,24.11,23.14,23.42,1323765,0
2009-07-01,23.73,23.93,23.43,23.86,2119809,0
2009-07-02,23.53,23.86,22.75,22.76,1170723,0
2009-07-06,22.73,22.73,21.74,22.23,1115835,0
2009-07-07,22.36,22.77,21.45,21.46,1009038,0
2009-07-08,21.67,21.79,21.06,21.6,848013,0
2009-07-09,21.81,21.93,21.14,21.34,1267722,0
2009-07-10,21.26,21.96,21,21.75,920028,0
2009-07-13,21.71,22.02,21.02,21.86,1655478,0
2009-07-14,21.91,22.42,21.65,22.15,1005723,0
2009-07-15,22.59,23.41,22.4,23.33,1761453,0
2009-07-16,23.24,23.7,22.86,23.62,1249299,0
2009-07-17,23.73,23.97,23.15,23.26,1420740,0
2009-07-20,23.46,24.33,23.46,24.08,1425546,0
2009-07-21,24.41,24.99,23.64,24.09,1870530,0
2009-07-22,24.04,24.86,23.86,24.58,2590386,0
2009-07-23,24.64,26.11,24.45,25.74,3454185,0
2009-07-24,22.34,23.5,21.83,23.09,7304496,0
2009-07-27,23.12,23.17,22.52,23.06,2268012,0
2009-07-28,22.78,22.97,22.17,22.64,2099211,0
2009-07-29,22.56,23.22,22.48,22.71,1635534,0
2009-07-30,23.08,23.36,22.5,22.52,1951386,0
2009-07-31,22.5,22.93,22.28,22.54,807561,0
2009-08-03,22.71,22.95,22.34,22.8,1138074,0
2009-08-04,22.56,22.82,22.23,22.46,1636983,0
2009-08-05,22.37,22.64,21.28,21.45,2933613,0
2009-08-06,21.54,22.08,21.28,21.94,1464984,0
2009-08-07,22.38,23.34,22.29,23.04,1952337,0
2009-08-10,22.82,23.13,22.52,22.93,1107282,0
2009-08-11,22.76,23.05,22.58,22.75,832899,0
2009-08-12,22.67,23.93,22.54,23.58,1539804,0
2009-08-13,23.83,24.01,23.07,23.67,1016832,0
2009-08-14,23.75,24.27,23.36,23.55,1623264,0
2009-08-17,23.22,23.31,22.29,22.6,1501755,0
2009-08-18,22.8,23.14,22.64,22.84,1002588,0
2009-08-19,22.65,23.11,22.61,22.92,1021908,0
2009-08-20,23.03,23.81,23.03,23.25,1137012,0
2009-08-21,23.59,23.63,23.11,23.27,1123728,0
2009-08-24,23.53,23.69,22.68,22.83,1371111,0
2009-08-25,23.01,23.35,22.8,22.97,1107750,0
2009-08-26,22.97,23.19,22.81,23.07,720000,0
2009-08-27,23.29,23.49,22.85,23.4,680097,0
2009-08-28,23.59,23.67,22.83,23.03,640266,0
2009-08-31,22.76,22.81,22.5,22.76,857871,0
2009-09-01,22.5,22.83,21.38,21.71,3078540,0
2009-09-02,21.6,21.93,21.58,21.63,1047609,0
2009-09-03,21.65,21.75,20.95,21.32,2170593,0
2009-09-04,21.33,21.61,21,21.25,1347996,0
2009-09-08,21.53,21.88,21.34,21.85,1424238,0
2009-09-09,22.1,22.56,21.65,22.36,1108965,0
2009-09-10,22.35,22.82,22.28,22.67,865953,0
2009-09-11,22.76,23.55,22.71,23.4,1502931,0
2009-09-14,23.32,23.97,23.08,23.95,1815564,0
2009-09-15,24,25.6,23.92,24.93,2825043,0
2009-09-16,25,25.79,24.93,25.76,2127240,0
2009-09-17,25.75,26.57,25.73,26.29,1881876,0
2009-09-18,26.52,26.78,26,26.73,1429155,0
2009-09-21,26.55,26.83,26.25,26.63,741357,0
2009-09-22,26.76,27.38,26.67,27.27,1315341,0
2009-09-23,27.26,28.42,27.26,28,2134713,0
2009-09-24,27.87,28.12,27.39,27.68,1667703,0
2009-09-25,27.52,27.97,27.29,27.81,1077552,0
2009-09-28,27.88,28.03,27.4,27.98,1073880,0
2009-09-29,27.96,28.63,27.8,28.31,758724,0
2009-09-30,28.41,28.63,27.72,28.28,949986,0
2009-10-01,28.22,28.27,27.07,27.18,1356444,0
2009-10-02,25.68,26.6,25.19,26.26,2158011,0
2009-10-05,26.44,26.85,25.91,26.61,988968,0
2009-10-06,26.87,26.95,26.23,26.89,1317072,0
2009-10-07,26.7,27.65,26.66,27.24,1115361,0
2009-10-08,27.83,28.61,27.55,27.77,1393257,0
2009-10-09,27.76,28.25,27.61,27.85,1283193,0
2009-10-12,28.2,28.55,28.01,28.41,964329,0
2009-10-13,28.86,29.17,28.1,28.18,2325873,0
2009-10-14,29.31,30,28.52,29.06,2877549,0
2009-10-15,29.08,29.89,29.08,29.38,1722747,0
2009-10-16,29.26,29.4,28.79,29.21,1311714,0
2009-10-19,29.46,30.61,29.26,30.5,1871763,0
2009-10-20,30.63,30.77,29.83,30.16,1856490,0
2009-10-21,30.08,30.52,29.58,29.83,2168667,0
2009-10-22,29.57,30.58,28.86,30.58,3787152,0
2009-10-23,31.21,33.24,31.05,32.39,7406358,0
2009-10-26,32.45,33.24,32.17,32.69,2247672,0
2009-10-27,32.63,32.63,31.65,32.33,2202858,0
2009-10-28,32.11,32.26,29.83,30.15,3193512,0
2009-10-29,30.52,31.34,30.2,30.91,1439451,0
2009-10-30,30.71,31.14,29.6,29.89,1507539,0
2009-11-02,30.03,30.57,29.34,29.8,1253043,0
2009-11-03,29.46,30.68,29.35,30.57,1329378,0
2009-11-04,30.77,31.08,29.84,30.02,1132734,0
2009-11-05,30.45,31.24,30.35,31.14,1496967,0
2009-11-06,31.04,31.4,30.1,31.06,971976,0
2009-11-09,31.49,32.37,31.31,32.28,1069518,0
2009-11-10,32.09,32.82,31.72,31.96,879981,0
2009-11-11,32.39,33.1,32.09,32.55,1556145,0
2009-11-12,32.5,32.5,31.48,31.83,982569,0
2009-11-13,32.04,32.43,31.56,32.36,1233765,0
2009-11-16,32.6,33.51,32.01,32.98,1752144,0
2009-11-17,32.97,33.16,32.35,33.06,948627,0
2009-11-18,33.06,33.47,32.9,33.04,1110513,0
2009-11-19,32.67,32.67,31.6,31.83,1060632,0
2009-11-20,31.51,31.99,31.25,31.91,739716,0
2009-11-23,32.61,33.03,31.38,31.57,1298799,0
2009-11-24,31.43,31.8,31.15,31.31,818460,0
2009-11-25,31.5,31.91,31.09,31.43,969351,0
2009-11-27,30.35,31.35,29.58,31.29,904596,0
2009-11-30,31.2,31.58,30.44,30.88,1092510,0
2009-12-01,31.24,31.75,31.16,31.56,699795,0
2009-12-02,31.58,32.62,31.15,32.53,1209135,0
2009-12-03,32.64,32.88,31.94,32,1193679,0
2009-12-04,32.68,32.87,31.59,32.6,873594,0
2009-12-07,32.75,33.05,32.49,32.58,885654,0
2009-12-08,32.25,32.89,31.95,32.71,1639080,0
2009-12-09,32.72,32.98,32.36,32.89,629757,0
2009-12-10,33.03,33.63,32.72,32.85,1005981,0
2009-12-11,33.19,33.58,32.69,33.07,780306,0
2009-12-14,33.33,33.42,32.73,33.42,660738,0
2009-12-15,33.08,33.08,31.42,31.93,3435228,0
2009-12-16,32.24,32.33,30.61,30.95,2161308,0
2009-12-17,30.53,32.24,30.42,31.42,1547400,0
2009-12-18,31.53,32.22,29.94,30.51,2369451,0
2009-12-21,30.57,31.42,30.33,30.93,1392894,0
2009-12-22,31.14,31.37,30.79,31.31,1080459,0
2009-12-23,31.4,32.3,31.33,32.08,1058544,0
2009-12-24,32.23,32.8,32.08,32.61,459822,0
2009-12-28,32.82,33.03,32.19,32.6,849486,0
2009-12-29,32.51,33.38,32.12,33.24,1613676,0
2009-12-30,33,34.78,32.86,34.62,3365445,0
2009-12-31,34.71,34.84,33.88,33.91,1297698,0
2010-01-04,34.33,34.75,34.08,34.58,1610814,0
2010-01-05,34.65,36.17,34.63,35.82,2255412,0
2010-01-06,35.83,37.21,35.83,37.17,2099505,0
2010-01-07,36.76,37.21,36.17,37,1054620,0
2010-01-08,36.72,37.48,36.1,37.33,2156382,0
2010-01-11,37.37,37.7,36.11,36.52,1604091,0
2010-01-12,36.15,37.14,35.65,36.05,2167332,0
2010-01-13,36.29,37.42,36.17,36.99,1962768,0
2010-01-14,36.94,37.33,36.07,36.36,1489116,0
2010-01-15,36.25,36.29,35.52,36.24,1581408,0
2010-01-19,36.49,37.26,36.15,36.56,906891,0
2010-01-20,36.3,36.3,35.13,35.52,1106238,0
2010-01-21,35.68,36,34.45,34.5,900438,0
2010-01-22,34.33,34.54,33.35,33.56,996474,0
2010-01-25,34,34.35,33.46,33.57,817086,0
2010-01-26,33.5,34.24,32.83,34.03,1238766,0
2010-01-27,33.96,34.53,33.6,34.24,1780746,0
2010-01-28,34.41,34.98,33.48,33.6,633693,0
2010-01-29,33.7,34.03,32.59,32.72,987816,0
2010-02-01,32.89,33.19,32.21,33.17,1003119,0
2010-02-02,33.32,34.01,32.94,33.9,943341,0
2010-02-03,33.89,34.25,33.29,33.46,906357,0
2010-02-04,33.17,33.23,31.51,31.53,1711368,0
2010-02-05,31.54,32.31,31.11,32.17,1321341,0
2010-02-08,32.12,33.23,31.94,32.25,864657,0
2010-02-09,32.67,32.88,31.59,31.86,1414938,0
2010-02-10,31.83,32.12,31.14,32,1094754,0
2010-02-11,31.99,33.08,31.8,32.93,859080,0
2010-02-12,32.47,33.17,32.02,33.17,765330,0
2010-02-16,33.4,33.8,32.9,33.77,611187,0
2010-02-17,33.98,34.5,33.81,34.5,680352,0
2010-02-18,34.29,34.85,34.08,34.82,646410,0
2010-02-19,34.81,35.53,34.33,35.17,1611720,0
2010-02-22,35.38,35.48,33.93,34.02,1140612,0
2010-02-23,33.93,34.03,33.29,33.71,832431,0
2010-02-24,33.92,34.35,33.2,34.01,1097664,0
2010-02-25,33.48,35.5,33.36,35.39,4508685,0
2010-02-26,38.47,40.49,38.02,40.07,6438132,0
2010-03-01,40.4,41.42,40,40.93,2595843,0
2010-03-02,41,42.07,40.71,41.75,1988928,0
2010-03-03,41.83,41.9,41,41.7,1696128,0
2010-03-04,41.71,42.93,41.38,41.92,1576980,0
2010-03-05,42.19,43.17,42,42.91,1734354,0
2010-03-08,43.11,43.72,43.02,43.56,1584276,0
2010-03-09,43.59,44.17,43.36,43.78,1423458,0
2010-03-10,43.65,44.13,43.08,43.31,1204476,0
2010-03-11,43.07,43.35,42.51,43.12,999000,0
2010-03-12,43.48,43.72,42.5,43.65,837768,0
2010-03-15,43.45,43.7,42.73,43.64,710244,0
2010-03-16,43.66,44.47,43.1,43.58,1035807,0
2010-03-17,43.59,45.45,43.48,45.25,1252980,0
2010-03-18,45.47,45.64,44.5,44.7,733083,0
2010-03-19,44.94,45.3,43.92,44.34,1041513,0
2010-03-22,44.12,45.99,43.38,45.9,1061922,0
2010-03-23,46,46.83,45.33,46.78,1556931,0
2010-03-24,46.5,46.77,46,46.25,1106622,0
2010-03-25,46.43,46.96,45.42,45.49,940107,0
2010-03-26,45.52,46.54,45.39,45.91,849885,0
2010-03-29,46.4,46.59,45.67,46.06,1232397,0
2010-03-30,46.3,47.57,46.06,46.94,1019595,0
2010-03-31,46.43,47.14,45.89,46,769131,0
2010-04-01,46.37,46.66,45.26,46.15,972042,0
2010-04-05,46.51,47.43,46.34,47.3,621441,0
2010-04-06,47.38,48.02,46.88,47.7,726354,0
2010-04-07,47.5,48.07,46.7,47.1,778764,0
2010-04-08,47.01,47.22,46.52,46.69,1383042,0
2010-04-09,46.98,47.47,46.07,47.47,586464,0
2010-04-12,46.08,46.19,44.53,44.86,2764578,0
2010-04-13,44.92,45.67,44.4,45.66,1269309,0
2010-04-14,45.74,46.27,45.47,46,617100,0
2010-04-15,45.82,46.15,45.22,45.5,597177,0
2010-04-16,45.56,45.64,44.88,45.33,1114146,0
2010-04-19,45.03,45.5,43.56,44.33,955779,0
2010-04-20,44.91,44.91,44.22,44.72,1021026,0
2010-04-21,44.66,45.53,44.55,45.52,883812,0
2010-04-22,45.34,48.13,45.14,47.88,2306133,0
2010-04-23,50.88,52.82,49.86,52.4,4939707,0
2010-04-26,52.73,52.73,50.67,50.73,1332678,0
2010-04-27,50.7,51.64,49.69,49.93,1332756,0
2010-04-28,50.37,50.85,48.2,49.08,1383951,0
2010-04-29,49.06,50.2,48.62,49.7,873069,0
2010-04-30,50.2,50.75,46.83,46.86,1119861,0
2010-05-03,47.03,48.85,47.03,47.93,951606,0
2010-05-04,47.1,47.1,45.63,45.98,934332,0
2010-05-05,45.34,46.84,44.05,45.67,1106286,0
2010-05-06,45.19,46.63,41.8,44.98,1600836,0
2010-05-07,44.7,45.35,42.33,42.45,1635219,0
2010-05-10,44.98,45.75,44.13,45.38,1033107,0
2010-05-11,44.86,46.3,44.72,45.68,652047,0
2010-05-12,45.82,47.78,45.58,47.34,1252461,0
2010-05-13,48.81,49.23,47.08,47.58,1704327,0
2010-05-14,47.17,47.21,44.87,45.61,1473864,0
2010-05-17,45.77,46.61,43.55,45.66,1121310,0
2010-05-18,46.39,46.52,43.88,44.22,1293858,0
2010-05-19,43.35,44.25,42.83,43.59,1471602,0
2010-05-20,42.33,42.99,41.21,41.56,1304133,0
2010-05-21,40.86,44.63,40.76,44.57,2321028,0
2010-05-24,44.31,45.13,44.01,44.27,1271622,0
2010-05-25,42.54,44.68,41.89,44.57,1778442,0
2010-05-26,45.35,45.92,44.29,44.51,970605,0
2010-05-27,45.59,46.44,44.8,46.32,814068,0
2010-05-28,48.21,49.13,47.33,48.24,2200962,0
2010-06-01,47.96,49.33,47.17,47.17,1481070,0
2010-06-02,47.6,50.05,47.04,49.85,2925795,0
2010-06-03,50.59,51.6,50.25,51.37,3302730,0
2010-06-04,50.2,50.85,48.29,49.05,2610282,0
2010-06-07,49.16,49.66,47.42,47.67,1781703,0
2010-06-08,48.16,48.82,46.55,48.27,1768215,0
2010-06-09,48.83,50.09,47.68,48.15,1555761,0
2010-06-10,49.36,51.08,49.01,50.95,2107905,0
2010-06-11,50.15,53.33,49.92,53.07,2926341,0
2010-06-14,53.74,54.73,53.14,53.53,1758636,0
2010-06-15,53.81,54.87,52.85,54.67,1975299,0
2010-06-16,54.48,55.83,54.09,54.3,1977873,0
2010-06-17,55.25,55.33,53.1,54.26,1394034,0
2010-06-18,54.46,55.58,54.18,54.97,1136085,0
2010-06-21,55.92,56.17,52.91,53.44,1790016,0
2010-06-22,53.5,54.18,51.93,52.32,1719987,0
2010-06-23,52.01,53.43,50.03,52.59,1789104,0
2010-06-24,52.18,52.24,50.92,51.06,906855,0
2010-06-25,51.16,52.13,50,51.68,1622040,0
2010-06-28,51.55,52.11,50.74,51.1,863019,0
2010-06-29,50.08,50.24,47.62,48.08,1952292,0
2010-06-30,48.16,48.89,47.57,47.62,1369770,0
2010-07-01,47.68,48.23,45.5,47.3,1637733,0
2010-07-02,45.68,47.56,45.64,47.27,1049955,0
2010-07-06,47.95,48.5,43.89,44.43,1752963,0
2010-07-07,44.8,46.81,44.43,46.72,1341148,0
2010-07-08,48,48.17,45.87,47,852375,0
2010-07-09,46.79,47.65,46.16,47.16,580065,0
2010-07-12,46.92,47.63,45.8,46.11,1040381,0
2010-07-13,46.89,47.87,46.66,47.57,1246873,0
2010-07-14,47.59,48.02,46.41,47.14,981615,0
2010-07-15,47.06,47.06,45.45,46.31,954892,0
2010-07-16,45.82,46.3,44.26,44.79,1017829,0
2010-07-19,45.01,45.63,43.61,44.15,900323,0
2010-07-20,43.85,46.36,42.92,46.2,1864066,0
2010-07-21,46.82,47.25,45.49,45.83,1009620,0
2010-07-22,46.26,48,46.26,47.61,1434227,0
2010-07-23,47.56,49.2,46.24,48.65,2535757,0
2010-07-26,48.99,51.91,48.65,51.33,1743310,0
2010-07-27,51.97,51.97,49.17,49.9,1573187,0
2010-07-28,49.53,50.38,49.06,49.62,1155656,0
2010-07-29,50.26,50.84,48.8,50.09,1512199,0
2010-07-30,49.3,51.21,49,50.89,1564968,0
2010-08-02,52.32,53.65,51.31,51.93,1449824,0
2010-08-03,51.76,51.8,49.8,49.9,1559490,0
2010-08-04,50.09,50.77,49.42,50.33,627590,0
2010-08-05,49.77,50.63,49.2,49.86,434506,0
2010-08-06,49.16,49.59,48.23,49.42,666610,0
2010-08-09,50.02,50.43,49.44,49.85,538903,0
2010-08-10,49.2,49.48,48.02,48.5,642106,0
2010-08-11,46.92,47,45.32,46.47,974164,0
2010-08-12,45.21,47.15,45.06,46.25,780466,0
2010-08-13,46.5,46.5,45.03,45.38,616468,0
2010-08-16,45,46.15,44.51,45.59,604441,0
2010-08-17,46.23,48.5,46.09,47.05,953186,0
2010-08-18,47.15,48.72,46.69,47.91,830001,0
2010-08-19,47.79,48.07,46.34,46.69,614374,0
2010-08-20,46.4,47.45,45.92,47.44,707612,0
2010-08-23,47.74,47.99,46.75,47.3,964428,0
2010-08-24,46.35,46.87,45.4,45.57,904997,0
2010-08-25,44.9,46.2,44.05,46.07,761011,0
2010-08-26,46.31,47.79,45.82,46.01,1002773,0
2010-08-27,46.7,46.98,44.12,45.44,1297608,0
2010-08-30,45.05,45.16,43.81,43.85,772779,0
2010-08-31,43.9,44.34,43.2,43.41,1032636,0
2010-09-01,44.12,45.8,44.02,45.77,878045,0
2010-09-02,45.57,47.62,45.57,47.57,859177,0
2010-09-03,48.14,48.82,47.8,48.11,664923,0
2010-09-07,47.04,47.92,46.61,46.87,626096,0
2010-09-08,47.01,48.62,46.52,48.4,1246168,0
2010-09-09,48.97,49.42,45.01,45.85,1948044,0
2010-09-10,46.1,46.99,45.17,45.32,886899,0
2010-09-13,45.7,46.16,45.44,45.94,946429,0
2010-09-14,45.82,47.01,45.31,46.51,668258,0
2010-09-15,46.2,47.23,45.81,47.02,483650,0
2010-09-16,47,47.39,46.44,46.83,565269,0
2010-09-17,47.39,48.14,46.99,47.88,936789,0
2010-09-20,48.14,49.67,48.05,49.31,713970,0
2010-09-21,49.31,49.45,47.82,48.05,602487,0
2010-09-22,47.85,48.27,46.12,46.52,810421,0
2010-09-23,46.12,47.04,45.55,46.25,671592,0
2010-09-24,47.17,47.62,46.6,47.61,757993,0
2010-09-27,47.53,49.14,46.91,49.02,879401,0
2010-09-28,49.29,50.45,47.61,50.34,1131102,0
2010-09-29,50.3,51.43,49.37,50.07,922754,0
2010-09-30,50.47,50.98,48.74,49.96,750186,0
2010-10-01,50.74,50.85,49.29,49.91,712747,0
2010-10-04,50,50.76,48.91,49.78,526663,0
2010-10-05,50.71,52.7,50.26,52.53,1006290,0
2010-10-06,52.99,53,49.83,50.37,1059436,0
2010-10-07,51,51.83,47.8,49.41,2517174,0
2010-10-08,49.17,51.25,49.17,50.75,1018520,0
2010-10-11,50.9,51.34,49.88,49.95,665276,0
2010-10-12,49.82,53.24,49.6,52.87,1525730,0
2010-10-13,53.11,54.49,53.05,53.4,1303831,0
2010-10-14,53.84,53.91,52.77,53.55,807162,0
2010-10-15,54.34,54.76,53.43,54.3,836489,0
2010-10-18,54.5,54.71,53.18,53.85,621897,0
2010-10-19,53.01,54.3,51.6,52.1,998855,0
2010-10-20,52.25,53.65,52.1,52.79,603489,0
2010-10-21,53.31,53.46,51.16,51.9,983580,0
2010-10-22,52.1,52.67,51.27,52.03,667951,0
2010-10-25,52.6,54.43,52.6,53.86,1195615,0
2010-10-26,53.37,56,52.81,55.73,1642216,0
2010-10-27,55.48,55.6,53.62,54.73,1280201,0
2010-10-28,55.23,55.23,52.94,53.99,1709228,0
2010-10-29,57.05,58.9,57.05,58.1,4097463,0
2010-11-01,58.5,58.69,56.28,56.59,1620329,0
2010-11-02,57.15,57.15,55.75,56.75,1042311,0
2010-11-03,56.98,57.49,56.4,57.32,790386,0
2010-11-04,58.69,59.59,58.52,58.83,920034,0
2010-11-05,59.64,62.66,59.56,62.56,1683085,0
2010-11-08,62.79,63.25,61.65,62.66,1121125,0
2010-11-09,62.8,63.55,62.34,62.85,1279905,0
2010-11-10,62.75,63.12,60.75,61.69,6975371,0
2010-11-11,61,62.58,60.89,62.04,952323,0
2010-11-12,61.18,62.6,59.49,60.62,849623,0
2010-11-15,61.51,61.95,60.06,60.92,763566,0
2010-11-16,60.1,60.72,58.38,59.97,1153497,0
2010-11-17,60.94,62.45,60.12,61.54,999537,0
2010-11-18,62.93,64.2,62.76,63.34,1208317,0
2010-11-19,64.23,67.71,64.2,66.81,1672452,0
2010-11-22,67.43,69,66.65,68.22,1381402,0
2010-11-23,67.49,69.79,67.01,69.07,1606577,0
2010-11-24,70.5,71.47,69.94,71.41,1306525,0
2010-11-26,71.24,72.59,70.7,72.59,665901,0
2010-11-29,73.3,73.87,71.7,73.03,2149269,0
2010-11-30,75.3,77.37,74.57,76.9,4858425,0
2010-12-01,78.85,80,78.34,79.94,3987771,0
2010-12-02,79.77,79.85,77.4,77.8,3948202,0
2010-12-03,78.5,82.97,77.8,82.88,4423678,0
2010-12-06,82.88,83.66,80.8,83.11,2944622,0
2010-12-07,84.65,85,80.58,80.83,3659704,0
2010-12-08,81.43,81.72,77.78,79.4,3176429,0
2010-12-09,80.62,81.18,78.68,79.3,1813318,0
2010-12-10,80.09,82.94,79.5,82.78,2465568,0
2010-12-13,83.5,83.72,80.48,80.58,1798547,0
2010-12-14,80.51,80.99,79.29,79.92,1389529,0
2010-12-15,82.16,83.31,80.64,81.78,2197419,0
2010-12-16,82.17,82.98,81.07,82.58,1257770,0
2010-12-17,83.25,85.94,83.1,85.8,2278900,0
2010-12-20,87,87.88,84.16,86.46,2083040,0
2010-12-21,86.78,87.44,85.1,87.02,1306769,0
2010-12-22,86.4,86.63,83.57,84.31,2044574,0
2010-12-23,83.58,84.11,81.78,83.69,1292475,0
2010-12-27,83.34,85,82.89,84.96,923469,0
2010-12-28,85.25,85.4,82.96,83.18,1043141,0
2010-12-29,82.89,83.93,81.55,81.91,1914831,0
2010-12-30,81.38,82.75,81.2,81.4,906700,0
2010-12-31,80.8,81,79.69,79.74,1041530,0
2011-01-03,80.48,81.58,78.41,81.23,2291340,0
2011-01-04,81.75,82.43,77.42,78.7,2205827,0
2011-01-05,77.87,81.25,77.43,80.65,2029494,0
2011-01-06,80.75,80.81,78.24,78.78,1200929,0
2011-01-07,78.97,79.59,77.14,78.29,986866,0
2011-01-10,77.8,80.75,77.1,80.44,1638787,0
2011-01-11,81.04,82.67,78.77,79.06,1860994,0
2011-01-12,80.5,81.89,78.66,79.4,2708949,0
2011-01-13,80.09,81.32,79.1,80.44,1676509,0
2011-01-14,80.13,82.4,79.6,81.73,1407236,0
2011-01-18,81.5,82.36,79.3,80.03,1520615,0
2011-01-19,79.95,79.95,77.01,77.14,1439947,0
2011-01-20,76.5,76.51,74,74.91,2037610,0
2011-01-21,75.71,75.92,72.72,72.9,1540525,0
2011-01-24,71.64,73.17,71.18,72.38,1448129,0
2011-01-25,71.82,74.27,71.75,74.13,1336984,0
2011-01-26,74.05,76.17,73.51,75.74,1310698,0
2011-01-27,76.23,77.1,75.39,76.62,1081606,0
2011-01-28,76.75,76.98,74,74.41,816904,0
2011-01-31,73.62,74.56,71.87,73.39,1142462,0
2011-02-01,73.76,76.68,73.75,75.97,911614,0
2011-02-02,75.83,76.76,74.78,76.55,954651,0
2011-02-03,76.76,79.91,76.5,79.61,1458963,0
2011-02-04,79.7,81.44,78.81,80.94,1103442,0
2011-02-07,82.8,83.26,81.61,82.84,1480725,0
2011-02-08,83.3,84.1,82,83.9,1584937,0
2011-02-09,83.73,84.69,83.14,83.93,1184484,0
2011-02-10,82.65,84.8,82.4,84.56,961633,0
2011-02-11,83.91,86.5,83.74,86.05,809233,0
2011-02-14,86.58,87.55,86,86.47,878369,0
2011-02-15,86.73,86.74,83.95,84.54,896169,0
2011-02-16,85.34,85.7,83.63,84.25,759905,0
2011-02-18,91.54,92.67,88.61,90.03,1537565,0
2011-02-22,89.28,92.69,87.01,89,2248071,0
2011-02-23,88.71,90.45,82.63,87.2,2575199,0
2011-02-24,88.06,90.08,85.25,89.8,3303412,0
2011-02-25,93.83,94.7,87.41,88.3,5208919,0
2011-02-28,88.55,89.01,86.86,88.22,1777210,0
2011-03-01,88.84,88.84,83.4,83.66,2147125,0
2011-03-02,83.69,85.88,83.11,84.58,1520010,0
2011-03-03,86.03,87.24,84.91,86.24,1636453,0
2011-03-04,86.13,87.2,84.8,87.18,1059294,0
2011-03-07,87.05,90.21,85.43,87.42,1776104,0
2011-03-08,87.74,88.35,85.39,87.79,847203,0
2011-03-09,87.88,88.36,85.9,86,1006523,0
2011-03-10,84.69,85.71,83.11,83.57,1266244,0
2011-03-11,82.81,84.94,82.01,84.23,994878,0
2011-03-14,82.83,84.45,82.35,83.23,603713,0
2011-03-15,79.58,82.19,78,81.21,1240598,0
2011-03-16,80.79,82.5,78.65,80.12,1313205,0
2011-03-17,81.01,81.5,79.5,79.51,1322895,0
2011-03-18,79.51,80.31,78,78.79,1715400,0
2011-03-21,77.87,81.42,77.71,81.07,1354355,0
2011-03-22,81.45,81.69,79.93,80.53,757651,0
2011-03-23,80.52,81.34,78.72,80.84,753385,0
2011-03-24,81.3,83.18,80.95,83,888625,0
2011-03-25,83.35,85.22,83.05,83.31,781870,0
2011-03-28,84.1,85.84,83.21,83.37,725998,0
2011-03-29,83.05,85.51,82.34,85.14,664077,0
2011-03-30,85.83,87.48,84.84,87.39,981088,0
2011-03-31,87,87.6,85.38,86.15,640115,0
2011-04-01,86.62,88.29,85.37,87.34,780560,0
2011-04-04,88.27,89.28,87.6,89.08,654903,0
2011-04-05,88.67,91.5,87.83,90.58,861479,0
2011-04-06,91.7,92.77,89,89.85,736606,0
2011-04-07,89.66,91.48,89.36,90.22,897374,0
2011-04-08,90.39,91.22,88.13,89.48,760631,0
2011-04-11,89.55,90.3,88.08,88.48,684711,0
2011-04-12,87.61,89.72,86.85,87.86,1033973,0
2011-04-13,88.92,92.99,88.29,92.8,2075680,0
2011-04-14,92.31,94.19,91.08,91.74,1860027,0
2011-04-15,91.88,95.49,91.51,94.27,1784897,0
2011-04-18,92.35,93.33,90.2,92.21,1003726,0
2011-04-19,93.14,94.38,91.55,93.12,773744,0
2011-04-20,94.24,95.99,94.13,95.76,956152,0
2011-04-21,96.52,97,95.43,96.11,682800,0
2011-04-25,96.13,96.72,95.01,95.92,610941,0
2011-04-26,94.74,96.44,94.5,95.51,1042784,0
2011-04-27,95.51,96.86,94.85,96.72,740024,0
2011-04-28,96.36,97,94.08,94.45,1558023,0
2011-04-29,87.19,89.67,84.85,84.86,3948447,0
2011-05-02,84.46,85.65,82.99,84.01,1874997,0
2011-05-03,83.75,85.35,82.38,83.37,1155746,0
2011-05-04,83.05,86.45,83.03,86.02,1743137,0
2011-05-05,85.32,90.06,85.24,89.07,1864082,0
2011-05-06,90.47,91.31,87.23,88.35,1021922,0
2011-05-09,88.35,90.15,87.89,89.32,466541,0
2011-05-10,89.55,90.42,89.31,89.83,663894,0
2011-05-11,89.47,90.18,87.73,89.29,870542,0
2011-05-12,89,90.81,87.59,88.48,962910,0
2011-05-13,88,90.35,87.71,89.64,909465,0
2011-05-16,90.77,92.73,88.37,88.66,1487865,0
2011-05-17,88.03,89.7,87,88.36,754680,0
2011-05-18,88.68,90.56,88.05,90.28,847060,0
2011-05-19,91.08,91.53,89.55,90.39,657663,0
2011-05-20,89.99,90.7,87.5,89.01,1052907,0
2011-05-23,87.3,88.16,86.58,87.4,616297,0
2011-05-24,88.63,90.13,88.09,88.82,811211,0
2011-05-25,87.78,90.81,87.49,89.78,772972,0
2011-05-26,89.7,91.02,89.28,90.65,671601,0
2011-05-27,90.76,92.38,90.76,91.83,535317,0
2011-05-31,93.06,93.64,90.39,91.1,673402,0
2011-06-01,91.24,92.5,88.42,88.48,801357,0
2011-06-02,88.39,89.06,85.28,86.83,870228,0
2011-06-03,85.01,87.77,84.52,85.25,736187,0
2011-06-06,84.26,84.91,81.88,82.14,1358920,0
2011-06-07,82.33,84.06,82.17,83.1,679845,0
2011-06-08,83.09,83.55,79.78,79.83,1861295,0
2011-06-09,79.87,81.19,79.42,79.97,1424339,0
2011-06-10,79.98,80.85,77.51,77.66,1003278,0
2011-06-13,78.08,80.3,76.82,78.57,1321474,0
2011-06-14,79.5,81.5,79.1,81.27,836886,0
2011-06-15,80.83,81.87,79.79,80.2,955363,0
2011-06-16,80.1,80.91,78.3,79.52,822942,0
2011-06-17,80.1,80.99,79.01,79.43,818890,0
2011-06-20,79.22,81.31,78.7,80.6,729266,0
2011-06-21,80.88,84.2,80.88,83.93,897918,0
2011-06-22,83.57,84.85,81.82,82.09,623053,0
2011-06-23,82.97,85.23,81.53,85.04,1162362,0
2011-06-24,84.3,85.25,82.51,83.04,4034285,0
2011-06-27,84.09,86.38,84,84.77,1055202,0
2011-06-28,85.31,87.8,85,86.99,952465,0
2011-06-29,87.27,89.5,86.39,87.44,895611,0
2011-06-30,87.5,88.61,87.02,88.14,786288,0
2011-07-01,87.94,90.05,87.86,90.03,757520,0
2011-07-05,89.85,91,88.6,90.75,739517,0
2011-07-06,90.54,91.29,89.43,90.96,703077,0
2011-07-07,92.15,95.33,92,93.98,1120965,0
2011-07-08,91.15,95.34,90.85,95.18,986676,0
2011-07-11,93.57,94.97,92.07,92.56,815785,0
2011-07-12,92,93.61,91.48,92.89,630884,0
2011-07-13,93.4,95.96,93.32,94.41,857050,0
2011-07-14,94.99,95,91.57,92.12,739955,0
2011-07-15,93.37,93.39,90.42,93.08,806387,0
2011-07-18,92.99,93.94,91.88,92.36,638674,0
2011-07-19,93.32,95.43,93.02,95.28,573495,0
2011-07-20,96.26,96.49,93.97,95.01,628364,0
2011-07-21,95.29,97.75,95.12,96.55,891423,0
2011-07-22,96.72,97.49,95.85,96.42,544780,0
2011-07-25,95.33,96.82,95.05,95.45,472627,0
2011-07-26,95.3,97.17,94.71,96.08,667917,0
2011-07-27,95.65,96.28,91.26,91.53,890579,0
2011-07-28,93,95.13,92.07,92.6,1973464,0
2011-07-29,90.5,99.48,87.47,99.25,2933565,0
2011-08-01,100.71,101.87,98,101.81,1913788,0
2011-08-02,101.83,105.83,100.23,100.8,3742265,0
2011-08-03,101.13,105.15,98.15,105.01,2119525,0
2011-08-04,103.34,103.75,92.56,92.71,2579826,0
2011-08-05,96.96,97.01,87.89,91.12,1894430,0
2011-08-08,87.4,90.1,79.07,80.52,2279195,0
2011-08-09,82.33,85.6,77.57,85.52,2531729,0
2011-08-10,84.03,86.74,82.42,82.72,1104222,0
2011-08-11,83.53,88.5,82.77,87.49,987381,0
2011-08-12,89.77,93.67,88.37,93.6,1894819,0
2011-08-15,94.21,94.59,91.71,94.32,904679,0
2011-08-16,92.97,92.98,89.13,89.5,1205876,0
2011-08-17,90,90.32,82.82,83.37,2612402,0
2011-08-18,80.77,80.99,73.56,75.02,3018705,0
2011-08-19,73.98,79.77,72.78,73.28,2242649,0
2011-08-22,76.3,77.18,74.01,74.21,1894560,0
2011-08-23,75.99,80.5,74.69,80.5,1506830,0
2011-08-24,80.5,85.15,80.36,83.4,1919182,0
2011-08-25,84.16,84.95,80.14,80.74,1068647,0
2011-08-26,79.86,85,79.26,84.65,1034100,0
2011-08-29,86.64,88.97,85.69,88.4,1123769,0
2011-08-30,87.84,89.99,87,88.94,997367,0
2011-08-31,89.01,92.66,87.48,88.96,1318979,0
2011-09-01,90,92.4,88.25,89.13,1345068,0
2011-09-02,87.74,88,85.35,85.9,876009,0
2011-09-06,82.13,87.21,81.5,86.79,1193910,0
2011-09-07,88.66,90.7,87.43,90.57,1047722,0
2011-09-08,90.16,94.42,89.77,91.18,1648431,0
2011-09-09,90.5,92.59,88.14,89.7,1239309,0
2011-09-12,87.46,92.63,87.11,92.37,1151714,0
2011-09-13,92.37,97.43,91.93,96.42,2029100,0
2011-09-14,96.73,99.95,94.37,98.46,1789562,0
2011-09-15,99.6,100.35,97.9,99.83,1414801,0
2011-09-16,100.25,100.97,98.2,100.71,1322717,0
2011-09-19,98.85,103.19,98.48,102.43,1375800,0
2011-09-20,103.5,103.52,100.07,100.45,1312493,0
2011-09-21,100.82,102.27,98.16,98.42,1261663,0
2011-09-22,95.5,96.9,92.32,94.6,1593650,0
2011-09-23,93.27,100.51,93.25,99.89,1902583,0
2011-09-26,101,101.65,94.92,100.02,1345358,0
2011-09-27,102.5,105,99.82,100.54,1386993,0
2011-09-28,100.7,102.15,98.63,99.52,1331685,0
2011-09-29,101.39,101.65,91,96.07,2038187,0
2011-09-30,94.35,98.33,93.06,93.16,1541278,0
2011-10-03,91.5,94.5,86.67,88.11,1892799,0
2011-10-04,87.1,94.99,85.75,94.67,1443823,0
2011-10-05,94.31,97.32,91.74,97.22,1648311,0
2011-10-06,97.11,101.42,96.61,100.76,1525222,0
2011-10-07,101.44,102.55,98.71,99.74,875650,0
2011-10-10,101.3,104.34,100.8,104.04,902568,0
2011-10-11,103.06,105.53,102.6,104.7,1100037,0
2011-10-12,105.6,109.9,104.3,105.21,1777906,0
2011-10-13,104.64,107.97,103.78,106.34,873992,0
2011-10-14,107.37,108.38,104.75,106.36,1031990,0
2011-10-17,106.12,107.99,103.18,104.37,840888,0
2011-10-18,101.31,103.46,98.53,102.61,1839778,0
2011-10-19,102.03,104.69,99.51,100.07,1324942,0
2011-10-20,100.48,102.37,95.78,101.82,1477587,0
2011-10-21,103.06,104.38,101.46,102.94,1127473,0
2011-10-24,104.11,107.55,104,106.6,1338441,0
2011-10-25,105.77,107.3,104.27,105.28,975752,0
2011-10-26,105.83,106.48,101.27,104.33,1504038,0
2011-10-27,106.98,107.78,104.18,106.18,2053681,0
2011-10-28,110.75,117.94,109.54,117.66,3696156,0
2011-10-31,116.27,118.9,114.87,115.24,1539870,0
2011-11-01,110.88,114.88,109.41,111.75,1701305,0
2011-11-02,112.83,114.37,111.1,112.78,1062148,0
2011-11-03,113.48,114.88,111,114.04,1214878,0
2011-11-04,113,115.67,112.14,115.5,985834,0
2011-11-07,115.37,116.07,111.46,112.79,830094,0
2011-11-08,113.37,113.84,110.53,113.05,704160,0
2011-11-09,109.96,110.89,105.62,106.39,1024936,0
2011-11-10,108.35,108.37,102.55,103.7,1403940,0
2011-11-11,104.67,108.38,104.04,107.62,632972,0
2011-11-14,107.89,109.79,106.65,107.79,712223,0
2011-11-15,107.34,108.96,105.89,108.13,448422,0
2011-11-16,107.07,107.87,103.33,103.66,1327686,0
2011-11-17,103.59,103.93,98.36,101.02,1022188,0
2011-11-18,101.62,102.13,99.27,100.14,686794,0
2011-11-21,98.75,99.44,97,98.19,1028603,0
2011-11-22,97.7,101.95,97.7,100.41,1109888,0
2011-11-23,99.62,101.39,98,99.97,957927,0
2011-11-25,99.45,100.42,97.13,97.58,479442,0
2011-11-28,101.71,104.83,101.1,104.75,1314558,0
2011-11-29,105.04,107.28,103.67,105.03,1238446,0
2011-11-30,109.06,109.98,106.51,108.94,2613308,0
2011-12-01,108.02,108.4,106.01,106.94,1296853,0
2011-12-02,108.37,108.94,106.25,106.88,884888,0
2011-12-05,109.01,109.36,105.91,107.05,1017185,0
2011-12-06,107.65,107.75,105.93,106.18,905679,0
2011-12-07,105.27,105.87,100.33,101.02,1879089,0
2011-12-08,100.96,102.18,99.02,99.6,941191,0
2011-12-09,100.36,104.36,98.53,104.02,1151189,0
2011-12-12,102.15,102.73,98.85,101.7,1207831,0
2011-12-13,102.57,103.18,98.32,99.15,1107926,0
2011-12-14,98.48,99.47,94.32,95.59,1406382,0
2011-12-15,88.7,88.75,84.78,86.46,5176209,0
2011-12-16,87.72,90.87,86.51,89.17,2615630,0
2011-12-19,89.57,90.71,88.86,89.39,1666169,0
2011-12-20,90.5,91.93,90.07,91.27,1005749,0
2011-12-21,90.5,90.55,86.75,89.5,1637735,0
2011-12-22,88.74,89.07,84,84.39,2273616,0
2011-12-23,84.95,87.04,83.67,86.71,1454123,0
2011-12-27,87.09,88.15,85,87.09,762626,0
2011-12-28,86.69,86.99,84.1,84.45,850486,0
2011-12-29,81.85,82.09,77.48,77.69,3884837,0
2011-12-30,77.25,78.7,75.51,75.57,2947723,0
2012-01-03,76.75,78.97,75.95,76.42,1608663,0
2012-01-04,76.02,80.28,75.5,79.87,2680944,0
2012-01-05,79.02,84.06,77.75,83.55,3822380,0
2012-01-06,83.65,84.2,81.72,82.22,2013186,0
2012-01-09,82.64,85.68,81.5,84.15,2199523,0
2012-01-10,84.75,86.88,83.33,84.96,2131984,0
2012-01-11,89.19,90,86.84,88.47,2808195,0
2012-01-12,87.97,88.69,85.4,86.51,1900306,0
2012-01-13,85.97,86.86,84.12,84.5,1173274,0
2012-01-17,85.15,86,83.4,83.73,1415076,0
2012-01-18,83.45,85.1,83,83.85,934592,0
2012-01-19,84.08,85.74,83.13,85.14,1392932,0
2012-01-20,85.09,87,83.76,83.87,1318144,0
2012-01-23,83.85,84.19,80.3,81.38,1711577,0
2012-01-24,80.73,81.41,78.33,81.13,2333672,0
2012-01-25,81.41,83.26,80.19,82.9,1490208,0
2012-01-26,82.82,83.9,80.38,82.35,1684382,0
2012-01-27,81.98,83.62,81.18,82.62,1003480,0
2012-01-30,81.78,82.95,80.67,80.85,1160325,0
2012-01-31,81.12,82.01,80,80.85,992339,0
2012-02-01,81.68,85.39,80.79,83.65,1911705,0
2012-02-02,83.59,86.58,83.12,84.15,1314755,0
2012-02-03,85.05,86.87,84.98,86.66,1049233,0
2012-02-06,85.94,87.88,85.32,87.4,1278081,0
2012-02-07,87.39,87.65,85.49,86.21,1082327,0
2012-02-08,85.83,87.47,85.61,87.25,1375409,0
2012-02-09,87.57,89.25,85.74,86.03,1240867,0
2012-02-10,84.94,85.68,83.32,83.86,1112710,0
2012-02-13,82.52,83.46,81.12,81.55,1780877,0
2012-02-14,81.06,81.43,79.41,81.18,1990057,0
2012-02-15,81.92,86.75,81.71,84.54,2139649,0
2012-02-16,84.94,90.18,84.88,90.11,2437215,0
2012-02-17,90.77,92.27,87.78,89.47,1821836,0
2012-02-21,89.67,91.52,87.78,87.9,1431725,0
2012-02-22,87.74,89.29,87.29,88.45,1417195,0
2012-02-23,89.02,91.14,88.13,90.21,3566576,0
2012-02-24,80.75,81,77.24,77.72,10239182,0
2012-02-27,77.59,79.07,75.46,75.54,5091609,0
2012-02-28,75.56,76.59,74.15,75.6,3812269,0
2012-02-29,75.93,76.29,74.61,74.76,2185189,0
2012-03-01,75.25,79.09,75.02,78.61,3465305,0
2012-03-02,78.6,80.88,78.51,79.69,1968555,0
2012-03-05,79.52,79.53,76.4,76.8,1992393,0
2012-03-06,75.45,75.96,74.65,74.68,1874383,0
2012-03-07,75.17,75.21,66.87,67.35,6634875,0
2012-03-08,67.15,69.98,65.4,67.33,5695230,0
2012-03-09,67.72,69.63,67.2,68.31,2616700,0
2012-03-12,68.49,69.09,67.38,68.97,1579230,0
2012-03-13,69.31,70.52,68.28,70.44,1871990,0
2012-03-14,70.63,70.68,67.5,68.56,1816573,0
2012-03-15,68.2,68.39,67.12,67.58,2060581,0
2012-03-16,67.51,68.58,67.49,67.91,1836894,0
2012-03-19,67.7,68.65,67.14,67.14,1441316,0
2012-03-20,66.66,67.47,66.25,67.24,1166537,0
2012-03-21,67.46,69.25,67.19,68.33,1940181,0
2012-03-22,67.74,68.47,66.54,66.75,1389320,0
2012-03-23,66.74,66.75,64.74,66.41,1697598,0
2012-03-26,67.21,68.36,66.34,68.09,1125905,0
2012-03-27,68.07,68.13,65.62,65.82,1524022,0
2012-03-28,65.91,66.22,63.04,64.03,2601572,0
2012-03-29,63.66,64.16,61.76,62.9,2156083,0
2012-03-30,63.4,63.8,62.37,63.05,1279927,0
2012-04-02,63,63.65,62.39,63.28,1468329,0
2012-04-03,62.92,64.41,61.86,62.97,2690538,0
2012-04-04,62.5,63.03,61.27,62.02,1285660,0
2012-04-05,62.03,65.5,61.75,64.8,1731213,0
2012-04-09,63.78,64.52,63.51,64.01,1219078,0
2012-04-10,64.06,64.69,62.42,62.46,1338157,0
2012-04-11,63.1,63.7,62.8,63.15,1154724,0
2012-04-12,63.31,64.34,62.21,62.9,1330084,0
2012-04-13,62.68,63.06,61.75,62.11,698961,0
2012-04-16,62.33,62.69,61.08,61.53,779572,0
2012-04-17,62.11,65.62,61.7,65,2347609,0
2012-04-18,66.9,67.22,65.76,66.54,2276933,0
2012-04-19,66.41,68.05,65.9,67.13,1949672,0
2012-04-20,67.27,68.75,66.11,68.55,2167049,0
2012-04-23,67.21,68.41,66.81,68.4,1306979,0
2012-04-24,68.2,68.44,65.67,65.91,1293457,0
2012-04-25,66.25,67.75,66.11,67.61,1359216,0
2012-04-26,67.78,69.8,67.09,69.46,4205127,0
2012-04-27,56.58,56.65,51.03,51.83,14994206,0
2012-04-30,51.52,52.42,50.18,51.01,4562547,0
2012-05-01,50.8,53.08,50.8,52.51,3709808,0
2012-05-02,52.43,55.23,52.25,55.01,2825519,0
2012-05-03,54.92,55.01,53.73,53.97,2173204,0
2012-05-04,53.69,53.9,52.04,53.51,1748050,0
2012-05-07,53.15,54.62,52.97,54,1661869,0
2012-05-08,53.49,53.5,51.23,52.13,1707897,0
2012-05-09,51.54,52.32,50.94,51.63,1316201,0
2012-05-10,52.46,52.66,50.52,51.78,1472768,0
2012-05-11,51.4,53.47,51.38,53.03,1008297,0
2012-05-14,52.89,53.96,52.24,53.03,1179491,0
2012-05-15,53.3,55.3,52.9,53.81,1859800,0
2012-05-16,53.97,54.27,52.39,52.66,1272381,0
2012-05-17,52.9,53.31,51.87,52.37,1498407,0
2012-05-18,52.49,54.04,52.09,53.22,1503814,0
2012-05-21,54.17,55.69,53.06,55.26,1230696,0
2012-05-22,55.37,56.33,54.78,56.31,1616583,0
2012-05-23,56.03,57.05,54.9,56.84,1154261,0
2012-05-24,57.09,57.2,55.47,56.12,703537,0
2012-05-25,56.23,59.07,56.23,58.12,1463719,0
2012-05-29,58.65,58.76,57.5,58.48,1073096,0
2012-05-30,58.13,58.14,54.6,56.12,1688358,0
2012-05-31,56.14,56.14,54.86,55.67,872427,0
2012-06-01,54,54.78,52.8,53.03,1345041,0
2012-06-04,54.36,54.5,51.19,52.09,2007535,0
2012-06-05,52,53.36,51.11,53.05,1489396,0
2012-06-06,53.41,53.89,52.15,53.32,1322550,0
2012-06-07,53.72,54.22,52.09,53.15,1372467,0
2012-06-08,52.97,54.03,52.31,53.99,859822,0
2012-06-11,54.49,54.88,52.55,52.56,919177,0
2012-06-12,52.72,53.04,51.41,52.27,1276291,0
2012-06-13,52,52.65,48.56,48.96,2730057,0
2012-06-14,48.91,49.51,47.01,47.99,2490858,0
2012-06-15,47.97,48.71,47.52,48.61,1517007,0
2012-06-18,48.44,49.53,47.39,49.42,1019200,0
2012-06-19,49.72,49.75,47.41,48.01,2010338,0
2012-06-20,48.1,48.15,46.86,47.11,2312854,0
2012-06-21,47.31,47.47,44.54,44.71,2450463,0
2012-06-22,45.39,46.03,44.84,45,1887848,0
2012-06-25,44.58,44.98,43.51,44.36,1379791,0
2012-06-26,44.32,44.87,43.66,44.2,1294070,0
2012-06-27,44.22,44.7,43.78,44.28,1320013,0
2012-06-28,44.07,44.68,42.85,43.25,1327863,0
2012-06-29,43.89,44.37,42.16,44.01,1715544,0
2012-07-02,44.01,44.37,43.36,43.72,975881,0
2012-07-03,43.67,44.63,43.67,44.18,497060,0
2012-07-05,44.1,47.74,44,47.49,2149755,0
2012-07-06,46,46.37,44.45,45.04,2015308,0
2012-07-09,45.02,45.15,43.92,44.71,929058,0
2012-07-10,45.1,45.65,44.52,44.86,858939,0
2012-07-11,44.84,46.89,44.41,46.49,1957382,0
2012-07-12,46.3,46.88,44.79,46.44,1084014,0
2012-07-13,46.41,48.41,45.15,46.98,3591573,0
2012-07-16,46.48,47.75,46.07,46.22,2027500,0
2012-07-17,46.5,47.74,45.94,46.87,1251977,0
2012-07-18,46.89,48.41,46.645,47.86,2186988,0
2012-07-19,48,49.49,47.86,48.55,979481,0
2012-07-20,48.41,48.53,46.48,46.67,1294211,0
2012-07-23,44,44.72,42.9,43.43,2509926,0
2012-07-24,43.41,43.62,42,42.48,1780236,0
2012-07-25,42.01,42.33,40.46,40.7,2279150,0
2012-07-26,41.63,42.17,39.9,42.13,3601037,0
2012-07-27,45.48,45.5,40.23,44.62,7570930,0
2012-07-30,44.81,45.26,42.38,42.72,1997135,0
2012-07-31,42.27,42.71,40.5,41.71,2112969,0
2012-08-01,41.9,42.21,41,41.53,1178941,0
2012-08-02,41,42.11,39.9,40.222,1482028,0
2012-08-03,41,42.2,40.89,41.82,1279430,0
2012-08-06,42.13,42.74,41.74,42.14,1497410,0
2012-08-07,42.64,45.33,42.42,45.01,2333581,0
2012-08-08,44.76,45.33,43.59,43.86,1419874,0
2012-08-09,43.74,44.95,43.56,44.69,1029646,0
2012-08-10,44.56,45.74,44.3,44.98,1212269,0
2012-08-13,44.85,45.94,44.753,45.72,905004,0
2012-08-14,45,45.73,44.54,44.75,1320904,0
2012-08-15,44.76,46.49,44.76,46.2,1201598,0
2012-08-16,46.22,48.51,46.2,48.42,3644838,0
2012-08-17,48.5,51.12,48.42,50.77,3770585,0
2012-08-20,50.75,50.75,49.22,50.34,1544793,0
2012-08-21,50.32,51.39,49.99,51.21,909506,0
2012-08-22,51.09,51.65,49.99,50.61,1124493,0
2012-08-23,50.69,50.93,48.55,49.05,1539529,0
2012-08-24,49,49.925,48.61,49.54,1067840,0
2012-08-27,49.88,50.11,48.48,48.67,1107387,0
2012-08-28,48.73,49.94,48.27,49.32,847173,0
2012-08-29,49.44,49.89,48.67,49.46,689181,0
2012-08-30,49.28,49.77,48.79,49.02,617576,0
2012-08-31,49.42,50,49,49.52,597569,0
2012-09-04,49.5,49.62,47.6,48.58,1342078,0
2012-09-05,47.61,47.95,45.54,45.84,2608661,0
2012-09-06,46.26,48.02,45.66,47.24,1405910,0
2012-09-07,47.44,47.49,45.91,46.12,1432299,0
2012-09-10,45.96,46.65,45.83,46.16,1449364,0
2012-09-11,46.27,46.27,44.85,45.18,1698275,0
2012-09-12,45.47,45.72,44.83,44.95,1042089,0
2012-09-13,45.14,45.61,43.76,45.61,1326794,0
2012-09-14,45.86,49.61,45.86,48.92,2739559,0
2012-09-17,47.52,48.08,46.52,47.97,1630900,0
2012-09-18,46.25,46.47,43.21,43.95,3405418,0
2012-09-19,42.13,42.16,39.41,41.31,8322641,0
2012-09-20,40.79,40.8,38.58,39.03,4163312,0
2012-09-21,39.18,39.5,38.42,38.71,2346311,0
2012-09-24,38.5,38.89,37,37.51,3585252,0
2012-09-25,36.5,36.88,34.85,34.99,5408922,0
2012-09-26,35.5,36.9,34.59,36.23,2883398,0
2012-09-27,36.27,36.57,35.74,36.31,1575364,0
2012-09-28,36.12,36.85,35.55,36.64,1325372,0
2012-10-01,37.19,37.4,35.83,36.255,1763474,0
2012-10-02,36.5,36.88,36.02,36.69,1130147,0
2012-10-03,36.9,38.18,36.76,37.71,1716465,0
2012-10-04,37.83,38,37.08,37.5,1012092,0
2012-10-05,37.67,37.95,35.83,35.97,1838991,0
2012-10-08,35.67,36.52,35.31,35.86,1621611,0
2012-10-09,35.86,36.5,35.31,35.48,1698406,0
2012-10-10,35.4,35.74,34.9,35.06,1173123,0
2012-10-11,35.64,37.37,35.45,36.63,1691383,0
2012-10-12,36.64,37.38,36.02,36.44,830397,0
2012-10-15,36.51,37,35.11,35.3,1319150,0
2012-10-16,35.75,37.05,35.4,36.43,1633559,0
2012-10-17,36.85,39.09,35.98,38.81,2932936,0
2012-10-18,38.8,39.44,38.09,38.44,1287502,0
2012-10-19,38.33,38.33,36.62,37.08,1306392,0
2012-10-22,36.9,37.99,36.16,37.05,1539124,0
2012-10-23,36.61,37.73,36.31,37.19,1474076,0
2012-10-24,37.31,37.75,35.78,37.12,2029722,0
2012-10-25,37.42,37.96,35.05,35.49,3878101,0
2012-10-26,29.07,30.46,28.82,29.48,9278535,0
2012-10-31,29.5,29.66,28.53,28.63,2484682,0
2012-11-01,28.95,29.94,28.64,29.74,2581680,0
2012-11-02,30.78,31.38,30.205,30.285,2184890,0
2012-11-05,30.36,32.31,30.3,32.1,1700331,0
2012-11-06,32.22,33.98,31.57,33.95,2149101,0
2012-11-07,33.69,33.69,31.74,31.84,2398617,0
2012-11-08,31.82,32.35,30.8,30.89,985874,0
2012-11-09,30.78,31.54,30.35,30.66,1451619,0
2012-11-12,32.17,32.24,30.95,31.2,1445986,0
2012-11-13,30.98,31.04,29.81,29.89,1675032,0
2012-11-14,30.35,30.59,29.6,29.74,1480225,0
2012-11-15,29.89,30.56,29.84,30.39,1193931,0
2012-11-16,30.36,31.09,29.82,30.94,2748800,0
2012-11-19,31.31,33.64,31.25,33.59,2689022,0
2012-11-20,33.55,35.37,33.02,34.14,2734673,0
2012-11-21,34.31,34.75,33.38,33.49,782139,0
2012-11-23,33.58,34,32.8,33.08,656257,0
2012-11-26,34.68,35.79,34.33,35.25,4044346,0
2012-11-27,35.1,36.99,34.92,36.27,3024329,0
2012-11-28,35.92,39.83,35.84,39.31,5499586,0
2012-11-29,39.9,39.91,37.14,38.76,2628484,0
2012-11-30,38.8,39.04,37.5,38.29,2063520,0
2012-12-03,42.1,42.55,40.72,42.34,6461155,0
2012-12-04,41.98,42.25,40.55,40.93,2354474,0
2012-12-05,42,42.1,40.79,41.32,1498504,0
2012-12-06,41.34,41.78,40.88,41.57,1342879,0
2012-12-07,41.94,44.16,41.85,42.76,3327936,0
2012-12-10,42.37,42.47,39.33,39.42,3651824,0
2012-12-11,38.65,40.02,37.73,39,3044788,0
2012-12-12,40,40,38.25,38.35,1573433,0
2012-12-13,38.59,40.18,38.25,38.61,1976476,0
2012-12-14,38.49,38.83,37.12,37.31,1863897,0
2012-12-17,37.29,38.22,36.65,37,1338559,0
2012-12-18,37,37.57,36.5,37.34,1579170,0
2012-12-19,37.39,37.4,35.51,35.72,2985747,0
2012-12-20,35.67,35.97,34.58,34.91,2271887,0
2012-12-21,34.55,34.92,34.01,34.49,2689658,0
2012-12-24,34.38,34.96,34,34.84,1070158,0
2012-12-26,34.98,35.47,34.6,34.88,1383731,0
2012-12-27,35.03,38.68,34.93,38.11,4556516,0
2012-12-28,37.85,38.65,37.25,37.92,2234307,0
2012-12-31,37.9,40.65,37.77,40.27,2700972,0
2013-01-02,41.74,41.93,37.9,38.44,3619896,0
2013-01-03,39.25,41.35,39.06,39.24,2928793,0
2013-01-04,39.2,40.35,39.05,39.79,1689074,0
2013-01-07,39.55,39.72,38.58,38.98,1032117,0
2013-01-08,37.95,38.39,36.82,37.45,2145352,0
2013-01-09,37.32,37.6,35.72,36.12,3172633,0
2013-01-10,36.41,37.47,35.7,37.02,2761322,0
2013-01-11,37.48,38.18,36.45,36.64,2254662,0
2013-01-14,36.45,38.21,36.4,38.15,2063289,0
2013-01-15,37.81,41,37.75,40.81,3803242,0
2013-01-16,40.6,40.66,38.42,38.56,3486637,0
2013-01-17,38.56,39.35,36.86,37.12,3317465,0
2013-01-18,37.31,37.46,36.46,37.32,2202688,0
2013-01-22,37.4,38.37,36.85,38.17,2680240,0
2013-01-23,38,38.23,37.44,37.77,1092950,0
2013-01-24,37.8,39.86,37.75,38.91,2341107,0
2013-01-25,39.47,42.53,39.2,41.83,3141640,0
2013-01-28,41.61,41.89,40.52,41.65,1468996,0
2013-01-29,41.51,41.97,40.06,40.38,1385314,0
2013-01-30,40.55,40.86,39.34,39.42,1472821,0
2013-01-31,39.33,40.86,39.04,39.95,1641865,0
2013-02-01,40.18,40.61,39.41,39.92,980172,0
2013-02-04,40.99,42.79,40.9,41.39,2692092,0
2013-02-05,41.76,42.2,40.13,40.57,1752877,0
2013-02-06,40.52,41.9,40.44,41.38,1425953,0
2013-02-07,41.38,43.85,41.38,43.56,2922838,0
2013-02-08,43.6,44.39,42.43,43.56,2261718,0
2013-02-11,44.52,44.75,43.05,44.4,1986709,0
2013-02-12,44.72,45.2,44,44.5,1885400,0
2013-02-13,44.46,44.57,43.28,43.58,1273699,0
2013-02-14,43.44,44.25,43.1,43.7,1039865,0
2013-02-15,43.64,44.29,42.52,42.83,1493253,0
2013-02-19,43.02,44.96,42.55,44.72,1966805,0
2013-02-20,43.88,44.7,42.61,42.99,1728155,0
2013-02-21,42.6,43.47,40.21,40.84,1907407,0
2013-02-22,41.62,42.18,40.15,40.56,1015692,0
2013-02-25,40.97,42.12,40.6,40.7,1818764,0
2013-02-26,40.8,41.65,39.6,40.35,913172,0
2013-02-27,40.34,40.98,40.14,40.4,1324184,0
2013-02-28,40.5,41.36,39.9,40.41,3154228,0
2013-03-01,44.23,47,43.63,46.62,9319594,0
2013-03-04,46.17,48.03,46.13,47.35,2290823,0
2013-03-05,47.61,48.5,47.153,47.99,1693874,0
2013-03-06,48,49.38,48,48.7,1255395,0
2013-03-07,48.75,50.1,48.55,49.07,1508313,0
2013-03-08,49.15,49.52,47.99,48.81,1105192,0
2013-03-11,48.37,49.12,48.08,48.63,1044726,0
2013-03-12,48.49,49.64,48.12,48.87,1327406,0
2013-03-13,48.78,49.59,48.5,49.08,609000,0
2013-03-14,49.29,50.05,48.66,49.7,841602,0
2013-03-15,49.75,50.76,49.47,49.99,1725639,0
2013-03-18,49.35,49.83,48.56,49.11,1110031,0
2013-03-19,49.14,49.71,47.92,48.77,914509,0
2013-03-20,49.11,51.16,48.67,50.32,1402551,0
2013-03-21,50.18,50.69,49.1,50.4,836472,0
2013-03-22,50.7,50.84,49.17,50.11,637043,0
2013-03-25,50.52,50.57,49.15,49.61,1079215,0
2013-03-26,49.63,50.6,49.51,50.21,1090618,0
2013-03-27,49.84,52.85,49.52,52.52,1977498,0
2013-03-28,56,56.67,54.3,55.69,3130984,0
2013-04-01,55.75,55.78,53.67,53.99,1332079,0
2013-04-02,54.3,55.9,54.01,55.33,1266090,0
2013-04-03,55.11,55.6,54.1,54.71,1387663,0
2013-04-04,54.44,55.86,54.26,55.78,714906,0
2013-04-05,54.64,55.72,54.25,55.5,792939,0
2013-04-08,55.88,56.4,55.34,56.24,1062800,0
2013-04-09,56.29,56.5,55.53,56.08,724475,0
2013-04-10,56.53,58.9,56.36,58.52,1783403,0
2013-04-11,58.41,59.5,57.53,59.08,1594055,0
2013-04-12,58.41,59.35,57.55,58.89,1011174,0
2013-04-15,58.65,58.88,56.28,56.73,1244486,0
2013-04-16,57.4,58.92,56.93,58.66,908148,0
2013-04-17,58.32,58.8,57.08,58.21,858674,0
2013-04-18,58.16,58.26,56.58,56.98,1068455,0
2013-04-19,56.98,58.23,55.79,57.98,1162012,0
2013-04-22,58.08,58.84,56.76,58.62,1157116,0
2013-04-23,59.2,60.23,58.67,59.69,1192685,0
2013-04-24,59.99,60.25,58.95,59.07,1126256,0
2013-04-25,59.5,60.06,58.44,59.4,2502878,0
2013-04-26,58.17,58.17,53.5,54.31,3657710,0
2013-04-29,54.32,55.16,53.58,54.11,1242506,0
2013-04-30,53.38,55.29,52.7,55.12,1218538,0
2013-05-01,55.38,55.73,53.87,54.07,941298,0
2013-05-02,54.31,54.4,53.29,54.19,687498,0
2013-05-03,54.98,55.23,53.95,54,757681,0
2013-05-06,53.95,54.8,53.35,53.69,829197,0
2013-05-07,53.98,54.5,53.42,54.25,564017,0
2013-05-08,54.25,55.72,54.16,55.55,873754,0
2013-05-09,55.51,56.19,54.37,54.49,696282,0
2013-05-10,54.64,56.47,54.39,56.42,711243,0
2013-05-13,56.28,57.24,55.27,55.3,631459,0
2013-05-14,55.46,55.92,55.35,55.84,465089,0
2013-05-15,55.78,56.04,54.15,54.26,677723,0
2013-05-16,54.08,54.27,52.14,52.48,1052677,0
2013-05-17,52.95,53.29,51.53,52.49,904673,0
2013-05-20,52.59,52.96,51.85,52.75,1166048,0
2013-05-21,52.7,54.72,52.6,54.48,798616,0
2013-05-22,54.41,56.21,54.24,54.85,857447,0
2013-05-23,53.99,54,53.02,53.71,879010,0
2013-05-24,53.09,53.54,52.22,53.47,603936,0
2013-05-28,54.08,54.85,53.37,53.42,618489,0
2013-05-29,53.03,54.67,52.685,53.93,651277,0
2013-05-30,53.96,55.2,53.59,54.68,383279,0
2013-05-31,54.31,55.39,53.39,53.68,530327,0
2013-06-03,53.73,54.53,52.76,54.42,706964,0
2013-06-04,54.3,55.71,53.735,54.44,497683,0
2013-06-05,54.11,54.41,52.31,53.11,539349,0
2013-06-06,52.74,53.98,52.47,53.72,495955,0
2013-06-07,54.06,54.2,53.35,53.42,395471,0
2013-06-10,53.54,54.33,53.022,53.36,577173,0
2013-06-11,52.72,53.74,51.77,52.82,565186,0
2013-06-12,53.27,53.48,51.589,52.09,482140,0
2013-06-13,52.08,54.36,51.57,53.83,621191,0
2013-06-14,53.79,55.16,53.35,55.04,619258,0
2013-06-17,55.5,56.22,54.27,54.52,600404,0
2013-06-18,54.62,54.93,53.14,53.53,594141,0
2013-06-19,53.18,53.54,52.31,52.71,526992,0
2013-06-20,51.94,52.528,50.2,50.71,801066,0
2013-06-21,50.93,51.06,48.18,48.78,1274031,0
2013-06-24,48.14,48.58,46.59,47.35,910947,0
2013-06-25,48.13,48.7,47.63,47.87,803993,0
2013-06-26,48.32,48.44,47.51,47.94,537331,0
2013-06-27,48.28,49.17,48.08,49.14,568718,0
2013-06-28,49.07,50.96,48.425,50.51,983287,0
2013-07-01,50.7,52.049,50.57,51.82,558090,0
2013-07-02,51.46,51.81,50.6,51.24,535632,0
2013-07-03,50.64,51.78,50.27,51.07,365647,0
2013-07-05,51.79,52.43,51.3,52.01,247537,0
2013-07-08,52.18,53.18,52.18,52.92,534517,0
2013-07-09,53.24,54.23,52.47,54.21,843024,0
2013-07-10,54.12,54.37,53.22,53.84,507232,0
2013-07-11,54.38,54.86,53.18,54.14,513354,0
2013-07-12,54.1,55.88,53.84,55.65,1035525,0
2013-07-15,57.61,58.19,56.81,57.4,924271,0
2013-07-16,57.78,58.2,57.06,57.71,1093888,0
2013-07-17,57.75,58.49,57.11,57.75,595103,0
2013-07-18,57.07,57.26,55.61,56.73,2736914,0
2013-07-19,57.06,57.99,56.1,56.33,1285501,0
2013-07-22,56.19,58.13,55.91,57.88,1029449,0
2013-07-23,56.5,58.65,56.11,57.98,1030366,0
2013-07-24,58.2,58.53,57.29,57.87,793248,0
2013-07-25,57.46,60,57.39,58.87,1451309,0
2013-07-26,54.77,56.08,52.68,53.55,2611087,0
2013-07-29,53.55,53.911,52.97,53.27,685115,0
2013-07-30,53.46,54.67,53.31,54.59,852075,0
2013-07-31,54.95,55.63,54.19,54.888,715585,0
2013-08-01,55.52,57.74,55.34,57.62,1097921,0
2013-08-02,57.54,58,56.43,57.8,741375,0
2013-08-05,57.8,59.58,57.59,59.21,798755,0
2013-08-06,59.06,59.34,58.03,58.34,777337,0
2013-08-07,57.91,58.54,57.63,57.96,466206,0
2013-08-08,57.98,58.74,57.98,58.34,522031,0
2013-08-09,58.14,58.59,57.61,58.25,447427,0
2013-08-12,58.28,58.49,57.74,58.34,345977,0
2013-08-13,58.31,58.87,57.08,57.72,508747,0
2013-08-14,57.61,57.89,57.1,57.36,356342,0
2013-08-15,56.76,57.52,56.04,56.29,550517,0
2013-08-16,56.23,57.45,56.14,56.21,407357,0
2013-08-19,56.1,58.86,56,56.97,725299,0
2013-08-20,56.94,58.83,56.57,58.02,485639,0
2013-08-21,57.84,61.53,57.37,59.69,1240701,0
2013-08-22,59.83,60.22,58.7,59.36,653043,0
2013-08-23,59.73,59.86,59.25,59.56,500816,0
2013-08-26,59.63,60.015,58.511,58.69,452933,0
2013-08-27,58.21,58.75,56.42,56.99,645391,0
2013-08-28,57,57.99,56.66,57.57,496645,0
2013-08-29,57.6,59.34,57.18,59.06,582306,0
2013-08-30,59.01,59.45,58.21,58.73,475846,0
2013-09-03,59.21,60.74,59.2,60,995850,0
2013-09-04,60,61.5,59.5,61.13,833075,0
2013-09-05,61.47,62.5,61.01,61.92,877090,0
2013-09-06,62.24,62.398,60.39,61.24,661722,0
2013-09-09,61.51,62.85,61.33,62.36,514980,0
2013-09-10,62.7,62.89,61.16,61.75,889833,0
2013-09-11,61.36,61.52,58.96,59.78,1215454,0
2013-09-12,59.56,60.19,58.9,59.2,681888,0
2013-09-13,59.46,60.09,58.31,59.79,826136,0
2013-09-16,60.39,61.2,59.92,60,706122,0
2013-09-17,60.12,60.98,59.68,60.19,540949,0
2013-09-18,60.25,61.19,59.44,60.73,543502,0
2013-09-19,61.03,62.67,60.56,61.81,520886,0
2013-09-20,61.89,61.91,60.42,60.71,557712,0
2013-09-23,60.8,62.44,60.15,62.1,675041,0
2013-09-24,62.1,63.01,61.18,61.74,1344400,0
2013-09-25,61.6,63.99,60.78,63.96,2283600,0
2013-09-26,63.97,66.52,63.8,66.09,1917000,0
2013-09-27,66.25,66.85,64.86,65.2,1044047,0
2013-09-30,64.61,66.43,63.4,65.92,809939,0
2013-10-01,67.43,68.18,66.53,67.23,1520957,0
2013-10-02,66.57,67.79,66.02,67.41,750700,0
2013-10-03,67.55,68.84,65.22,66.2,1670400,0
2013-10-04,66.66,68.61,66.43,67.93,1405000,0
2013-10-07,67.28,67.56,63.08,63.15,2717800,0
2013-10-08,63.25,63.38,60.79,61.28,1529600,0
2013-10-09,61.58,62.52,60.11,62.15,1672600,0
2013-10-10,62.58,63.435,60.15,61.34,2262179,0
2013-10-11,61.43,61.72,60.61,61.12,1581100,0
2013-10-14,60.71,62.3,60.31,61.51,1211252,0
2013-10-15,61.52,62.06,60.21,60.4,1273733,0
2013-10-16,60.77,61.43,59.63,60.52,1629720,0
2013-10-17,60.33,61.55,59.7,59.97,1819800,0
2013-10-18,59.98,60.48,59.29,59.51,2286100,0
2013-10-21,59.19,59.59,57.13,58.1,2562000,0
2013-10-22,58.42,59.71,57.16,59.54,1957800,0
2013-10-23,59.2,59.35,57.56,57.84,1423325,0
2013-10-24,57.94,58.31,56.9,58.1,2617809,0
2013-10-25,68.55,70.45,66.3,69.99,7867219,0
2013-10-28,70.32,70.8,67.59,68.09,2588000,0
2013-10-29,67.82,68.56,66.94,68.14,1375900,0
2013-10-30,68.31,68.62,66.69,67.16,914400,0
2013-10-31,67,69.42,67,68.79,1104228,0
2013-11-01,68.79,69.57,68.35,68.56,633100,0
2013-11-04,68.87,70.12,68.8,69.91,1219800,0
2013-11-05,69.41,72.08,69.1,71.57,1999956,0
2013-11-06,71.75,72.1,68.32,69.02,1061300,0
2013-11-07,69.16,69.33,66.41,66.9,1102000,0
2013-11-08,66.97,68.65,66.97,68.29,700400,0
2013-11-11,68.59,73.07,68.53,71.79,1740900,0
2013-11-12,71.83,74,71.25,72.83,1628100,0
2013-11-13,72.13,77.75,72.07,76.83,3230961,0
2013-11-14,76.69,77.33,75.85,77.13,1361800,0
2013-11-15,78.31,78.84,77.25,78.7,1282600,0
2013-11-18,79.64,79.75,76.96,77.37,1292600,0
2013-11-19,77.23,77.95,75.52,75.74,1423763,0
2013-11-20,75.96,77.5,75.89,77.04,1141900,0
2013-11-21,77.15,78.35,76.92,78.05,729000,0
2013-11-22,77.87,79.99,77.54,79.92,1209000,0
2013-11-25,80.65,83.04,80.51,81.64,1697900,0
2013-11-26,81.64,82.93,81.21,82.61,942300,0
2013-11-27,82.68,83.42,81.14,82.36,773500,0
2013-11-29,82.29,82.954,80.99,82.64,535930,0
2013-12-02,83.52,85.68,83.19,83.96,1504400,0
2013-12-03,84.19,86.25,83.12,86.09,1668500,0
2013-12-04,87.28,87.82,84.3,85.25,2586500,0
2013-12-05,85.2,86.88,83.82,85.6,941571,0
2013-12-06,86.1,86.5,83.83,85.03,1026700,0
2013-12-09,85.83,86.66,85.22,85.91,756300,0
2013-12-10,85.16,85.81,82.6,85.41,1494100,0
2013-12-11,85.56,86,83.71,83.78,1033100,0
2013-12-12,83.92,84.74,82.32,83.29,1368396,0
2013-12-13,83.42,85.6,83.37,84.52,816300,0
2013-12-16,84.51,85,82.67,83.18,1483600,0
2013-12-17,83,83.36,81.81,82.86,1135850,0
2013-12-18,83.25,84.45,82.23,84.17,1267900,0
2013-12-19,83.33,84.03,80.97,81.35,1341700,0
2013-12-20,81.39,84.83,81.34,84.72,1810500,0
2013-12-23,85.23,85.41,83.54,84.6,808000,0
2013-12-24,84.19,85.08,83.81,84.4,403237,0
2013-12-26,84.4,86.75,84.4,84.85,590400,0
2013-12-27,84.72,85.5,83.1,83.84,438500,0
2013-12-30,83.8,85.6,83.52,84.22,674700,0
2013-12-31,84.3,84.53,83.32,84.46,411600,0
2014-01-02,84.25,85,83.1,83.91,595380,0
2014-01-03,84.12,85.85,83.9,85.73,894113,0
2014-01-06,86.25,88.77,85.29,87.99,1870410,0
2014-01-07,88.02,90.09,85.82,86.93,1369200,0
2014-01-08,87.01,87.6,85.53,85.9,665900,0
2014-01-09,87,88.88,86.71,88.11,1184300,0
2014-01-10,87.92,89.19,86.89,88.56,1254000,0
2014-01-13,86.92,88,84.52,85.28,1261100,0
2014-01-14,85.68,86.72,80.94,82.59,2714000,0
2014-01-15,83.11,84.63,82.88,83.04,1112500,0
2014-01-16,83.04,83.45,75.26,75.65,3934747,0
2014-01-17,75.89,77.13,74.41,75.02,1591100,0
2014-01-21,76.04,77.52,75.23,76.23,1464700,0
2014-01-22,75.73,77.52,73.43,74.47,1627900,0
2014-01-23,74.51,76.05,73.42,73.75,1303100,0
2014-01-24,73.2,75.77,72.68,74.69,1467300,0
2014-01-27,74.91,77.24,73.62,76.45,1345000,0
2014-01-28,76.46,78.49,76,78.13,1209007,0
2014-01-29,77.63,77.66,74.12,74.72,1360600,0
2014-01-30,76.18,79.93,76.02,78.63,1364100,0
2014-01-31,77.27,80.18,76.53,77.95,1115959,0
2014-02-03,77.69,78.67,75,75.35,1321397,0
2014-02-04,76.15,77.59,75.12,75.75,1074349,0
2014-02-05,76.39,78.82,74.53,78.34,1408593,0
2014-02-06,78.5,79.93,77.87,78.26,1293809,0
2014-02-07,78.35,81.65,78.02,81.21,1036468,0
2014-02-10,81.53,82,79.81,81.45,898564,0
2014-02-11,81.31,82.07,79.59,82.07,900658,0
2014-02-12,82.4,83.24,81.33,82.46,795421,0
2014-02-13,81.69,85.2,81.3,84.73,1094185,0
2014-02-14,84.87,85.13,82.9,84.18,674249,0
2014-02-18,84.5,87.29,84.39,86.25,976640,0
2014-02-19,86.73,87.86,85.48,85.5,953605,0
2014-02-20,87.19,87.285,84.33,85.56,794173,0
2014-02-21,85.52,86.31,82.62,83.6,1511758,0
2014-02-24,84.44,86,83.74,84.25,1090084,0
2014-02-25,84.12,85.23,83.4,84.11,1124992,0
2014-02-26,84.5,85.34,81.77,82.34,1533803,0
2014-02-27,82.87,85.74,82.79,84.67,2416559,0
2014-02-28,73.5,75.49,70.68,74.35,9719128,0
2014-03-03,73.3,73.95,71.81,72.87,1926637,0
2014-03-04,73.57,75.02,73.21,74.28,1461122,0
2014-03-05,74.4,75.94,74.4,75.01,1347271,0
2014-03-06,75.11,76.48,75.03,76.07,983280,0
2014-03-07,76.55,76.72,75.3,76.27,779238,0
2014-03-10,76.33,76.95,75.19,76.11,621630,0
2014-03-11,75.49,76.5,74.85,75.05,860932,0
2014-03-12,74.54,74.93,73.15,73.85,974360,0
2014-03-13,73.7,74.44,72.59,72.86,856921,0
2014-03-14,73.09,74.12,72.51,73.6,721108,0
2014-03-17,73.96,75.07,73.38,73.66,636702,0
2014-03-18,73.83,75.5,73.65,75.45,976384,0
2014-03-19,75.71,76.49,74.79,75.43,554649,0
2014-03-20,75.45,76.95,75.04,76.72,494254,0
2014-03-21,76.76,77.46,75.13,75.33,702955,0
2014-03-24,75.75,77.99,75.19,77.87,950800,0
2014-03-25,78.42,79.25,76.04,77.13,883387,0
2014-03-26,77.25,78.36,76.54,76.68,572000,0
2014-03-27,76.78,78.24,76.07,77.86,670792,0
2014-03-28,78.15,80.18,76.915,78.98,598998,0
2014-03-31,78.2,80,78.2,79.73,464666,0
2014-04-01,79.35,81.17,78.39,81.09,630802,0
2014-04-02,80.6,80.77,78.74,79.89,780667,0
2014-04-03,78.4,81,75.27,79.24,673179,0
2014-04-04,80.29,82.1,79.44,79.98,1160917,0
2014-04-07,79.53,80.18,78.01,78.42,835122,0
2014-04-08,78.16,79.26,77.64,78.23,600608,0
2014-04-09,78.7,80.34,78.07,80.08,486490,0
2014-04-10,80.36,81.25,78.11,78.64,567096,0
2014-04-11,77.93,77.93,75.62,76.11,756466,0
2014-04-14,77.084,77.084,75.94,76.53,496619,0
2014-04-15,76.53,78.87,75.65,78.35,891970,0
2014-04-16,79.49,79.8,78.2,78.31,542258,0
2014-04-17,78.45,78.533,76.257,76.86,764718,0
2014-04-21,76.45,78.6,76.45,77.56,572299,0
2014-04-22,77.18,79.89,77.18,79.57,700326,0
2014-04-23,79.52,79.94,78.35,78.78,511839,0
2014-04-24,79.36,79.51,76.36,78.53,1173689,0
2014-04-25,83.24,84.31,81.4,83.16,2198286,0
2014-04-28,84.15,84.77,80.17,80.79,1562726,0
2014-04-29,81.85,82.06,79.44,81.08,773794,0
2014-04-30,80.63,81.42,78.74,78.95,733335,0
2014-05-01,78.22,80.44,78.22,80.14,643067,0
2014-05-02,80.16,81.05,79.6,79.8,391954,0
2014-05-05,79.99,80.88,78.58,80.51,412556,0
2014-05-06,80.11,80.72,78.05,78.16,585393,0
2014-05-07,78.53,78.78,75.14,76.33,705362,0
2014-05-08,76.32,78.89,75.81,76.97,368528,0
2014-05-09,77.24,80.16,76.98,79.89,934758,0
2014-05-12,79.89,81.6,79.5,81.55,507715,0
2014-05-13,81.51,82.23,80.58,81.14,328336,0
2014-05-14,81.09,81.26,78.8,79.02,413458,0
2014-05-15,78.91,79.01,77,78.6,496319,0
2014-05-16,78.23,79.43,77.86,79.17,433015,0
2014-05-19,80.38,81.13,79.51,79.57,477494,0
2014-05-20,79.35,79.7,76.92,77.21,461108,0
2014-05-21,77.48,77.92,76.51,77.34,260879,0
2014-05-22,77.34,78.48,77.22,77.44,258791,0
2014-05-23,77.69,78.06,76.34,76.82,455142,0
2014-05-27,78.03,79,77.26,78.26,592696,0
2014-05-28,77.79,78.42,76.01,77.47,565041,0
2014-05-29,77.73,78.66,77.2,77.47,414879,0
2014-05-30,77.62,78.28,76.79,77.29,494509,0
2014-06-02,77.62,79.05,76.89,78.43,299700,0
2014-06-03,78.14,80.08,77.81,79.66,494821,0
2014-06-04,79.18,80.45,78.2,79.87,409651,0
2014-06-05,79.99,81.29,79,80.6,410455,0
2014-06-06,80.83,82.11,80,81.95,377403,0
2014-06-09,81.81,82.84,81.57,82.32,403494,0
2014-06-10,81.92,82.26,80.48,80.54,374400,0
2014-06-11,79.93,80.57,78.33,79.38,550948,0
2014-06-12,78.89,79.46,77.79,78.23,431722,0
2014-06-13,78.34,78.78,77.18,78.41,228461,0
2014-06-16,78.24,79.33,78.18,79.16,254484,0
2014-06-17,78.96,81.4,78.14,80.81,466977,0
2014-06-18,80.81,81.25,80.08,81.07,315268,0
2014-06-19,81.02,81.72,80.25,80.86,243959,0
2014-06-20,82.32,82.32,79.98,80.26,745953,0
2014-06-23,80.5,83.31,80.41,83.16,830366,0
2014-06-24,82.86,85,82.86,83.52,702171,0
2014-06-25,83.12,85.3,83.12,85.13,539131,0
2014-06-26,85.27,85.31,83.26,84.33,469533,0
2014-06-27,84.58,86.1,84.34,86.03,821713,0
2014-06-30,86.51,86.9,85.53,86.33,666655,0
2014-07-01,85.06,87.5,85.06,86.77,783346,0
2014-07-02,86.77,87.58,85.69,86.06,429400,0
2014-07-03,86.4,87.1,86.25,86.79,178173,0
2014-07-07,86.5,86.72,85.54,85.93,398913,0
2014-07-08,85.74,85.87,84,85.49,386382,0
2014-07-09,85.47,85.79,85.08,85.33,402898,0
2014-07-10,83.86,84.37,83.01,83.44,466467,0
2014-07-11,83.1,83.81,80.44,81.53,1182168,0
2014-07-14,82.03,83.34,81.26,83.01,620048,0
2014-07-15,83.4,83.4,82.01,82.85,422227,0
2014-07-16,83.05,83.05,80.99,81.88,419670,0
2014-07-17,81.31,83.02,81.25,81.72,517133,0
2014-07-18,82.04,84.11,81.49,83.32,441717,0
2014-07-21,82.48,84.14,82.33,83.82,458466,0
2014-07-22,84.63,84.9,83.54,84.12,504355,0
2014-07-23,84.05,84.98,83.44,84.98,427224,0
2014-07-24,85.53,86.87,84.7,85.23,1214133,0
2014-07-25,93.5,94.8,88.42,90.5,3288008,0
2014-07-28,90.94,91.21,88.65,90.76,1200358,0
2014-07-29,91.09,91.32,89.1,89.53,527746,0
2014-07-30,89.74,90.52,89.17,89.9,468093,0
2014-07-31,89.55,90.41,88.29,88.51,644417,0
2014-08-01,88.41,89.73,87.35,88.74,706059,0
2014-08-04,88.63,90.49,88.59,88.71,1157215,0
2014-08-05,88.46,91.76,88.01,91.71,989684,0
2014-08-06,91.54,93.11,91.13,92.74,854616,0
2014-08-07,93.36,94.31,92.1,92.64,956903,0
2014-08-08,92.64,94.09,92.28,93.47,646663,0
2014-08-11,93.53,95,93.4,94.7,798029,0
2014-08-12,94.6,94.74,92.9,93.31,543214,0
2014-08-13,93.33,94.35,92.73,93.12,313267,0
2014-08-14,93.3,93.95,92.78,93.41,225412,0
2014-08-15,93.5,94,91.9,92.67,499604,0
2014-08-18,93.71,94.7,93.59,94.07,568759,0
2014-08-19,94.1,94.88,93.33,93.92,410144,0
2014-08-20,93.44,94.05,93.02,93.91,322635,0
2014-08-21,93.94,94.01,93.13,93.74,353849,0
2014-08-22,93.91,95.22,93.14,94.89,458979,0
2014-08-25,95.47,95.8,94.95,95.32,479868,0
2014-08-26,95.67,95.94,93.75,93.81,651216,0
2014-08-27,92.46,93.78,91.62,92.6,629952,0
2014-08-28,91.49,92.9,90.78,92.37,426064,0
2014-08-29,92.79,93.29,91.7,92.24,307921,0
2014-09-02,92.62,93.86,92.35,93.53,639807,0
2014-09-03,93.69,93.69,91.19,91.44,509194,0
2014-09-04,91.86,94.5,91.5,93.59,883514,0
2014-09-05,93.72,95.44,92.33,95.24,779977,0
2014-09-08,95.36,96.67,95.11,96.42,697046,0
2014-09-09,96.69,96.75,94.53,94.73,788303,0
2014-09-10,95.06,97.24,93.65,97.13,710134,0
2014-09-11,96.88,97.48,96.47,97.37,595772,0
2014-09-12,97.57,99.12,96.84,98.82,854316,0
2014-09-15,98.82,99.07,96.51,96.65,761492,0
2014-09-16,96.04,97.6,94.54,97.22,643550,0
2014-09-17,97.27,97.59,96.36,96.84,498286,0
2014-09-18,97.32,98.42,96.69,98.06,493833,0
2014-09-19,98.65,99.67,98.22,99.15,849463,0
2014-09-22,99.24,99.8,97.96,98.6,745465,0
2014-09-23,97.86,99.55,97.27,97.34,798927,0
2014-09-24,97.62,97.78,95.92,97.42,465451,0
2014-09-25,97.34,98.8,96.57,98.15,608755,0
2014-09-26,98.65,99.6,98.17,99.38,393655,0
2014-09-29,98.9,99.06,97.68,98.51,352902,0
2014-09-30,98.65,98.91,97.15,97.18,650235,0
2014-10-01,97.42,97.93,90.71,91,1702618,0
2014-10-02,90.94,93.13,89.01,92.87,1175006,0
2014-10-03,93.86,95.59,93.05,94.36,914653,0
2014-10-06,91.28,92.19,86.86,88.44,2183449,0
2014-10-07,88.1,89.08,86.61,86.69,866879,0
2014-10-08,86.69,89.49,86.52,89.4,842091,0
2014-10-09,89.39,89.76,87.07,87.51,805140,0
2014-10-10,87.1,88.13,86,86.6,800439,0
2014-10-13,85.02,87.28,83.17,85.37,852247,0
2014-10-14,85.58,88,85.58,86.85,842945,0
2014-10-15,86.43,87.97,84.17,87,659942,0
2014-10-16,85.6,90.01,85.23,89.21,748776,0
2014-10-17,90.3,90.44,86.29,86.62,682596,0
2014-10-20,86.12,88.45,86.12,87.91,592764,0
2014-10-21,88.25,89.96,88.03,89.83,660486,0
2014-10-22,90.59,91.77,89.87,90.21,725398,0
2014-10-23,90.83,91.29,87.85,88.1,1718585,0
2014-10-24,86.87,88.16,80.01,81.56,3336847,0
2014-10-27,82.11,83.88,81.06,83.8,1501295,0
2014-10-28,84,85.5,82.66,85.25,846691,0
2014-10-29,85.44,85.86,84.02,85.24,693496,0
2014-10-30,85.22,88.98,85.22,87.79,834748,0
2014-10-31,89.28,89.28,86.69,87.46,645565,0
2014-11-03,87.21,89.12,87.05,88.23,499179,0
2014-11-04,88.22,88.22,86.87,87.9,521027,0
2014-11-05,88.28,88.89,87.48,88.25,432968,0
2014-11-06,88.5,91,88.3,90.9,614481,0
2014-11-07,91.03,91.45,89.77,89.97,769405,0
2014-11-10,90.34,90.47,88.25,89,523565,0
2014-11-11,89.24,89.28,87,87.61,480358,0
2014-11-12,87.69,90.06,87.25,90.04,591731,0
2014-11-13,90.02,91.27,89.96,90.68,756133,0
2014-11-14,90.39,91.91,90.14,91.79,511595,0
2014-11-17,91.48,93.55,91.48,92.72,853874,0
2014-11-18,92.72,93.25,91.24,92.2,604041,0
2014-11-19,92.15,94.55,92.15,94.52,751192,0
2014-11-20,94.21,96.56,93.78,95.2,1079889,0
2014-11-21,96,96.49,93.92,94,552980,0
2014-11-24,94.09,96.05,93.81,95.45,637620,0
2014-11-25,96.17,97.13,95.77,95.99,472441,0
2014-11-26,95.8,96.71,95.58,96.25,405079,0
2014-11-28,96.78,97.83,96.19,96.72,265614,0
2014-12-01,97,97.41,94.59,94.7,658598,0
2014-12-02,94.79,96.63,94.79,95.86,437939,0
2014-12-03,95.96,96.97,95.3,96.54,855236,0
2014-12-04,97.41,98.14,96,96.67,725933,0
2014-12-05,97.54,98.66,96.9,98.57,735064,0
2014-12-08,98.5,98.65,97.63,98.3,609393,0
2014-12-09,97.24,98.22,96.25,97.61,756902,0
2014-12-10,97.42,98.31,95.61,95.86,435387,0
2014-12-11,96.13,97.6,96.01,96.23,406512,0
2014-12-12,95.3,99.88,95.3,96.98,719090,0
2014-12-15,97.82,98.44,95.39,95.49,1041982,0
2014-12-16,95.47,95.47,92.22,92.31,906447,0
2014-12-17,92.67,94.15,92.38,93.76,782934,0
2014-12-18,94.7,95.82,94.5,95.25,737519,0
2014-12-19,95.02,95.25,92.43,93.31,1240349,0
2014-12-22,93.44,93.72,92,92.24,551471,0
2014-12-23,92.5,93.4,91.51,91.96,661550,0
2014-12-24,91.79,92.9,90.9,90.95,379353,0
2014-12-26,91.06,93.56,91.06,92.31,489182,0
2014-12-29,92.31,93.69,91.76,92.64,727691,0
2014-12-30,93.13,93.21,91.22,91.86,431006,0
2014-12-31,91.9,92.81,90.64,91.04,497174,0
2015-01-02,91.72,91.73,88.68,89.74,738407,0
2015-01-05,89.3,90.22,88.1,89.06,713761,0
2015-01-06,89.39,89.49,87.36,87.51,1488690,0
2015-01-07,88.17,91.28,88.17,90.35,631268,0
2015-01-08,91.42,94.24,91.3,94.01,864823,0
2015-01-09,94.46,94.46,93.2,93.75,559592,0
2015-01-12,94.33,94.6,93,94.1,343306,0
2015-01-13,94.35,95.45,92.01,93.42,810248,0
2015-01-14,91.7,91.7,88.16,89.65,808469,0
2015-01-15,89.64,89.97,84.93,85.35,1272740,0
2015-01-16,85.66,87.11,84.06,86.46,917026,0
2015-01-20,86.7,87.11,77.69,79.16,3108426,0
2015-01-21,78.7,80.45,77.8,79.29,1385956,0
2015-01-22,79.6,80.47,78.25,78.44,1399504,0
2015-01-23,78.38,78.86,77.38,78.33,1409243,0
2015-01-26,78.3,81.8,77.82,81.34,926792,0
2015-01-27,80.78,81.45,79.52,80.94,895025,0
2015-01-28,81.69,83.25,80.61,81.48,1069337,0
2015-01-29,82.04,83.34,81.48,82.27,1732274,0
2015-01-30,68.5,70.5,65.65,66.05,8225324,0
2015-02-02,67.34,70.25,67.15,68.96,3284927,0
2015-02-03,69.37,72.06,68.38,71.96,1947888,0
2015-02-04,71.53,72.18,70.65,71.56,1688392,0
2015-02-05,71.71,74.75,71.7,74,1474006,0
2015-02-06,74.19,74.47,72.25,72.89,1183266,0
2015-02-09,71.5,73.15,71.25,72.64,1064159,0
2015-02-10,73.63,75.15,73.17,74.56,1006327,0
2015-02-11,74.47,75.49,73.93,74.93,751105,0
2015-02-12,75.25,76.76,74.3,76.47,758612,0
2015-02-13,76.64,77.32,76,77.08,554500,0
2015-02-17,77.39,77.39,74.78,74.87,801049,0
2015-02-18,74.2,74.84,73.6,74.01,1178108,0
2015-02-19,73.94,74.2,73.03,73.49,866638,0
2015-02-20,73.49,76.13,73.17,75.96,655890,0
2015-02-23,75.45,75.89,74.17,75.51,785998,0
2015-02-24,75.76,75.82,73.75,73.96,866526,0
2015-02-25,74.01,75.14,74.01,74.62,541410,0
2015-02-26,74.79,75.58,73.46,73.74,489492,0
2015-02-27,73.67,74.96,73.25,74.24,469015,0
2015-03-02,74.13,74.64,73.11,74.52,826900,0
2015-03-03,74.1,74.99,73.47,74.9,448400,0
2015-03-04,74.85,75.26,74.35,74.4,400800,0
2015-03-05,74.73,75.19,73.89,74.49,396300,0
2015-03-06,74.2,74.96,72.72,73.22,538300,0
2015-03-09,73.01,73.82,71.87,72.08,765900,0
2015-03-10,71.46,72.93,71.3,72.25,505100,0
2015-03-11,72.7,73.29,71.92,72,408600,0
2015-03-12,72.5,72.68,71.82,72.06,421800,0
2015-03-13,71.73,72.56,69.93,70.69,600200,0
2015-03-16,70.98,71.93,70.91,71.12,388200,0
2015-03-17,70.97,71.77,69.96,70.35,604600,0
2015-03-18,70.36,72.18,70.02,71.69,756900,0
2015-03-19,71.86,72.49,71.5,71.89,399800,0
2015-03-20,72.24,72.87,71.48,72.06,753100,0
2015-03-23,71.87,73.96,71.87,72.14,645100,0
2015-03-24,72.43,73.72,72.16,73.48,577200,0
2015-03-25,73.57,73.88,72.53,72.6,508800,0
2015-03-26,71.97,72.92,71.5,72.45,338100,0
2015-03-27,72.55,73.2,71.99,72.68,566000,0
2015-03-30,73.2,73.89,72.85,73.19,421900,0
2015-03-31,73.15,74.4,72.57,72.87,606880,0
2015-04-01,73.01,74.7,72.78,73.76,747800,0
2015-04-02,74.34,75.97,73.86,74.09,785300,0
2015-04-06,73.72,75.83,73.49,75.51,630700,0
2015-04-07,75.3,76.88,75.2,76.23,571392,0
2015-04-08,76.56,78,75.97,76.47,605300,0
2015-04-09,76.32,77.08,76.1,76.58,328724,0
2015-04-10,76.7,77,75.72,75.77,290000,0
2015-04-13,75.81,76.32,74.73,74.74,315900,0
2015-04-14,74.93,75.12,73.87,73.99,412200,0
2015-04-15,71.68,73,71.2,72.18,1273505,0
2015-04-16,72,73,71.32,71.37,836526,0
2015-04-17,70.73,71.55,70.2,71.25,773900,0
2015-04-20,71.93,72.88,71.49,72.05,507829,0
2015-04-21,72.53,72.63,71.88,72.46,483115,0
2015-04-22,72.65,73.15,71.9,72.59,429847,0
2015-04-23,72.71,75.88,72.71,75.62,607500,0
2015-04-24,75.84,76,74.45,75.06,540810,0
2015-04-27,75.41,75.94,74.83,75.09,551600,0
2015-04-28,73.95,74.63,73.34,74.07,735551,0
2015-04-29,73.57,74.28,73.27,73.98,390800,0
2015-04-30,73.64,74.49,73.33,74,504700,0
2015-05-01,74.12,75.56,73.75,75.19,564500,0
2015-05-04,74.64,74.84,73.68,74.01,430500,0
2015-05-05,73.99,74.41,73.31,73.63,427600,0
2015-05-06,73.59,73.89,72.54,73.07,497435,0
2015-05-07,73.54,74.25,72.98,73.77,560225,0
2015-05-08,74.24,76.12,73.76,75.76,540000,0
2015-05-11,75.77,76.06,75.08,75.53,419300,0
2015-05-12,75.22,75.57,74.65,75.39,344808,0
2015-05-13,75.29,75.66,72.15,72.16,798360,0
2015-05-14,72.39,72.75,71.55,72.42,647200,0
2015-05-15,72.44,72.55,72.11,72.27,446672,0
2015-05-18,72.14,72.96,71.97,72.72,743219,0
2015-05-19,72.56,74.44,72,73.16,795076,0
2015-05-20,73.79,75.33,73.07,74.72,960300,0
2015-05-21,74.44,74.82,73.4,74.34,827800,0
2015-05-22,74.33,74.86,72.56,73.87,1048400,0
2015-05-26,73.82,73.82,71.11,72.26,1258931,0
2015-05-27,72.06,72.21,70.42,71.57,1338800,0
2015-05-28,71.83,73.49,71.13,71.2,2147738,0
2015-05-29,71.65,71.65,67.32,68.15,3438000,0
2015-06-01,68.53,69.42,68.23,68.35,1568301,0
2015-06-02,68.04,70.63,68.04,70.19,1565924,0
2015-06-03,70.51,71.97,70.27,71.72,1004800,0
2015-06-04,71.76,72.35,71.26,72.22,932100,0
2015-06-05,72.28,74.53,71.86,74.4,1247800,0
2015-06-08,74.03,75.37,74.03,74.68,1053700,0
2015-06-09,74.9,75.75,74.4,75.09,765312,0
2015-06-10,75.38,75.8,73.74,73.91,1115700,0
2015-06-11,73.99,74.3,72.33,73.16,798792,0
2015-06-12,72.87,74.48,72.61,74.2,783400,0
2015-06-15,73.8,74.32,73.14,74,525600,0
2015-06-16,73.64,75.17,73.35,74.62,649800,0
2015-06-17,74.98,75.34,73.96,74.36,529000,0
2015-06-18,74.35,76.04,74.35,75.5,548100,0
2015-06-19,75.58,76.44,75.18,75.53,765100,0
2015-06-22,75.93,76.49,75.66,76.14,494400,0
2015-06-23,75.99,76.19,75,75.56,423351,0
2015-06-24,75.39,76.05,74.55,74.58,520900,0
2015-06-25,74.91,74.91,73.63,73.86,618400,0
2015-06-26,74.04,74.85,73.95,74.23,2706500,0
2015-06-29,74,74.8,72.23,72.28,1006200,0
2015-06-30,73.05,73.05,71.65,71.97,731322,0
2015-07-01,72.31,74.13,72.23,73.97,620800,0
2015-07-02,73.79,74.86,73.41,73.75,448900,0
2015-07-06,73.11,73.8,72.01,72.21,421500,0
2015-07-07,72.15,73.03,70.75,72.82,694300,0
2015-07-08,72.42,73.11,70.72,71.31,514700,0
2015-07-09,72.16,73.02,71.86,72.25,502800,0
2015-07-10,72.87,73.42,72.33,73.05,362900,0
2015-07-13,73.17,74.72,73.17,74.37,660900,0
2015-07-14,74.21,74.56,73.75,74.03,351183,0
2015-07-15,73.89,74.22,73.44,73.69,312238,0
2015-07-16,74.17,74.17,72.49,72.83,780200,0
2015-07-17,72.64,72.84,71.81,72.16,434300,0
2015-07-20,72.04,72.37,71.26,71.44,485400,0
2015-07-21,71.26,71.96,70.34,71.12,472700,0
2015-07-22,70.66,72.46,70.66,71.84,470000,0
2015-07-23,72.23,72.41,70.53,70.65,379500,0
2015-07-24,70.42,71.33,69.67,69.87,536700,0
2015-07-27,69.35,69.62,68.03,68.41,755000,0
2015-07-28,69.1,69.66,68.02,68.68,742600,0
2015-07-29,68.65,70.05,68.32,69.45,619100,0
2015-07-30,69.23,71.79,69.1,71.55,1334400,0
2015-07-31,71.74,73.32,71.15,72.88,1487300,0
2015-08-03,72.73,73.69,71.02,71.58,940564,0
2015-08-04,71.83,72.23,70.74,70.87,644900,0
2015-08-05,71.45,72.96,71.12,71.75,597100,0
2015-08-06,72.07,72.8,70.37,70.74,521661,0
2015-08-07,70.32,70.74,69.15,69.62,710100,0
2015-08-10,70.02,70.7,69.59,70.29,439600,0
2015-08-11,69.49,69.92,68.22,68.57,643928,0
2015-08-12,68.01,69.19,67.41,68.74,819600,0
2015-08-13,68.61,70.06,68.42,69.64,515800,0
2015-08-14,69.34,70.73,69.2,70.14,398500,0
2015-08-17,69.86,70.81,69.15,70.56,445900,0
2015-08-18,70.33,70.88,69.34,69.58,598000,0
2015-08-19,69.26,69.67,68.76,68.88,426200,0
2015-08-20,68.21,68.33,66.41,66.69,587600,0
2015-08-21,65.82,65.95,64.02,64.46,738100,0
2015-08-24,63.19,63.29,59.68,61.21,962466,0
2015-08-25,62.64,62.69,60.45,60.5,710200,0
2015-08-26,61.77,62.98,61.19,62.72,1011800,0
2015-08-27,63.35,64.87,63.14,64.32,676600,0
2015-08-28,64.29,65.34,63.76,64.15,522500,0
2015-08-31,63.99,65.07,63.6,64.39,673600,0
2015-09-01,63.09,63.75,61.93,62.17,595500,0
2015-09-02,62.65,63.72,62.33,63.44,642000,0
2015-09-03,63.8,64.72,63.45,64.09,606300,0
2015-09-04,63.1,63.71,62.25,62.72,494800,0
2015-09-08,63.83,63.83,62.7,63.2,457100,0
2015-09-09,63.53,63.82,60.98,61.11,561500,0
2015-09-10,61.02,62.2,60.9,61.1,552516,0
2015-09-11,60.69,60.75,59.62,60.65,556000,0
2015-09-14,60.67,61.22,60.14,61.1,495200,0
2015-09-15,61.23,63.09,60.68,62.8,682500,0
2015-09-16,62.8,65,62.56,64.68,982000,0
2015-09-17,64.34,64.76,63.32,63.48,754517,0
2015-09-18,62.84,63.16,60.81,60.95,864900,0
2015-09-21,61.39,62.35,60.54,60.93,726900,0
2015-09-22,60.07,60.65,59.22,60.51,431100,0
2015-09-23,60.68,60.87,58.77,58.95,463941,0
2015-09-24,58.28,59.38,57.43,58.76,970374,0
2015-09-25,59.5,59.87,58.2,58.28,712600,0
2015-09-28,58.05,58.5,56.66,56.75,590404,0
2015-09-29,56.82,58.68,56.29,57.66,796400,0
2015-09-30,58.3,59.07,57.24,58.06,703900,0
2015-10-01,57.93,58.26,57.3,58.08,486300,0
2015-10-02,57.36,59.04,57.16,59.01,452200,0
2015-10-05,59.47,61.1,59.14,60.64,468386,0
2015-10-06,60.5,61,59.13,59.59,675900,0
2015-10-07,59.65,60.67,58.81,60.61,651075,0
2015-10-08,60.7,62.55,60.41,62.16,666800,0
2015-10-09,62.03,62.1,60.74,61.05,611800,0
2015-10-12,61.04,61.22,60.6,60.81,306574,0
2015-10-13,60.3,61.48,60.14,60.65,567100,0
2015-10-14,60.61,61.23,59.35,59.65,637100,0
2015-10-15,59.65,60.1,58.8,59.48,411600,0
2015-10-16,59.47,60.45,58.65,59.65,471100,0
2015-10-19,59.72,61.51,59.55,61.41,792472,0
2015-10-20,61.3,61.58,60.29,60.88,720500,0
2015-10-21,61.26,61.26,59.44,59.6,646900,0
2015-10-22,59.98,60.19,59.19,59.78,409900,0
2015-10-23,59.98,59.98,55.56,55.77,1572000,0
2015-10-26,56,56.2,54.27,54.34,1295500,0
2015-10-27,52.15,52.71,49.92,50.75,1886200,0
2015-10-28,50.72,52.6,50.32,52.19,1684900,0
2015-10-29,51.95,52.75,50.87,51.96,1358000,0
2015-10-30,57.15,57.34,54.16,55.66,3545200,0
2015-11-02,55.62,56.62,54.25,56.25,1078930,0
2015-11-03,56.29,57.84,56,57.3,757000,0
2015-11-04,57.06,57.62,54.32,55.21,1487312,0
2015-11-05,55.08,55.99,53.85,55.6,744000,0
2015-11-06,55.25,55.58,54.05,55.19,759100,0
2015-11-09,55.31,55.5,52.67,52.93,787244,0
2015-11-10,52.75,53.19,50.87,52.44,1509700,0
2015-11-11,52.18,52.4,49.5,49.62,1258100,0
2015-11-12,49.59,51.16,49.23,49.83,849400,0
2015-11-13,48.2,48.63,45.86,47.32,1456800,0
2015-11-16,47.23,47.91,46.19,47.35,869300,0
2015-11-17,46.58,46.79,45.14,46.3,1234200,0
2015-11-18,46.76,49.95,46.11,49.83,1900600,0
2015-11-19,48.86,49.89,48.5,49.02,1516100,0
2015-11-20,49.66,51.14,49.48,49.97,897000,0
2015-11-23,50,51.63,50,51.19,818600,0
2015-11-24,50.78,51.76,50.43,50.79,808400,0
2015-11-25,50.93,52.48,50.61,51.78,822100,0
2015-11-27,51.61,51.61,49.41,50.11,691800,0
2015-11-30,49.15,49.26,46.57,48.94,2159400,0
2015-12-01,49.02,49.7,48.31,48.91,916274,0
2015-12-02,49.52,53.43,49.38,51.3,2446704,0
2015-12-03,51.4,51.98,49.16,49.66,1403575,0
2015-12-04,49.4,50.56,49.09,50.41,965200,0
2015-12-07,50.09,51.31,49.5,50.63,1149500,0
2015-12-08,50.49,50.94,49.75,50.45,1116752,0
2015-12-09,50.09,51.93,50.08,50.63,1051300,0
2015-12-10,50.51,51.65,50.14,50.92,962600,0
2015-12-11,50.2,50.72,49.48,50.39,861100,0
2015-12-14,50.54,51.38,50.05,50.5,913887,0
2015-12-15,50,50.28,48.94,49.74,2685900,0
2015-12-16,50.19,50.96,49.58,50.54,1060300,0
2015-12-17,50.71,50.75,49.16,49.3,1013300,0
2015-12-18,49.06,50.21,48.57,48.69,1598500,0
2015-12-21,48.74,49.38,46.71,47.44,1370900,0
2015-12-22,47.24,49.06,46.5,48.85,1338353,0
2015-12-23,49.07,49.79,48.48,49.68,679900,0
2015-12-24,49.73,49.8,48.29,48.53,302505,0
2015-12-28,48.54,49.02,47.51,48.43,620629,0
2015-12-29,48.56,49.55,48.41,49.22,540127,0
2015-12-30,49.28,49.41,47.69,47.85,604713,0
2015-12-31,47.77,48.05,46.95,47.2,1095478,0
2016-01-04,46.05,47.32,45.09,47.15,1233866,0
2016-01-05,47.13,47.71,46.65,47.5,651162,0
2016-01-06,46.58,47.34,45.08,46.15,1199977,0
2016-01-07,45.43,47.06,45.24,46.81,1188091,0
2016-01-08,46.82,47.31,44.21,44.28,1637875,0
2016-01-11,44.55,45.02,43,44.14,1099529,0
2016-01-12,44.72,45.42,42.51,43.74,1111517,0
2016-01-13,43.79,44.44,42.17,42.4,1508173,0
2016-01-14,42.4,43.07,40.74,42.62,1403826,0
2016-01-15,41.47,43.58,41.21,43.02,1267311,0
2016-01-19,43.47,43.95,41.32,42.27,1208400,0
2016-01-20,41.68,44.23,40.99,43.83,1340946,0
2016-01-21,43.69,45.78,43.42,45.13,1423598,0
2016-01-22,45.85,46.38,45.05,46.18,1117868,0
2016-01-25,45.66,46.05,44.87,45.13,776943,0
2016-01-26,45.57,47.76,45.236,47.25,938140,0
2016-01-27,46.73,47.63,45.71,46.13,791537,0
2016-01-28,47.35,48.33,46.14,48.04,940319,0
2016-01-29,48.18,49.97,48.18,49.46,1127692,0
2016-02-01,49.32,49.96,47.84,48.98,1302121,0
2016-02-02,49.13,50.24,48.76,49.73,1295033,0
2016-02-03,50.07,50.18,47.94,50.11,1379045,0
2016-02-04,49.5,49.61,47.11,48.78,2561041,0
2016-02-05,42.2,49.36,41.96,47.82,4901584,0
2016-02-08,47.19,48.26,46.3,47.81,1376685,0
2016-02-09,47.33,50.83,46.56,49.57,1955029,0
2016-02-10,49.83,51.11,49.02,49.3,1142634,0
2016-02-11,48.73,50.2799,48.18,48.56,1423942,0
2016-02-12,49.25,49.86,48.11,49.56,1273876,0
2016-02-16,49.9,52.0464,49.84,51.77,1016675,0
2016-02-17,52.14,53.11,51.74,52.79,1070406,0
2016-02-18,52.88,53.65,52.01,53.59,784889,0
2016-02-19,53.16,53.23,51.22,52.97,596596,0
2016-02-22,53.8,54.3,53.11,53.68,660511,0
2016-02-23,53.34,54.83,53.12,53.52,823410,0
2016-02-24,52.93,54.58,51.82,54.36,655769,0
2016-02-25,54.66,56.39,54.21,55.96,1005309,0
2016-02-26,56.32,56.7287,55.61,56.13,686093,0
2016-02-29,56.18,57.43,55.845,56.56,974980,0
2016-03-01,56.69,57.04,55.8,56.93,806023,0
2016-03-02,56.65,58.31,56.415,57.93,806246,0
2016-03-03,57.95,58.19,57.01,57.83,609626,0
2016-03-04,57.58,58.99,57.42,57.71,834329,0
2016-03-07,57.16,58.7,57.16,58.21,692952,0
2016-03-08,58.16,58.81,57.22,57.3,716891,0
2016-03-09,57.54,57.71,56.14,56.51,607121,0
2016-03-10,56.82,57.36,55.84,56.45,549955,0
2016-03-11,56.9,57.88,56.7003,57.69,468164,0
2016-03-14,57.29,57.58,56.16,56.59,546855,0
2016-03-15,56.59,57.315,56.01,56.58,518863,0
2016-03-16,56.54,56.865,55.35,55.42,782146,0
2016-03-17,55.38,57.4,55.3269,57.2,870397,0
2016-03-18,57.52,60.67,57.2,60.55,1851427,0
2016-03-21,60.48,61,59.91,60.2,733413,0
2016-03-22,59.7,59.818,58.85,59.27,433536,0
2016-03-23,58.65,59.09,58.01,58.02,477937,0
2016-03-24,57.83,57.87,56.45,57.37,444113,0
2016-03-28,56.87,58.09,56.751,56.93,706637,0
2016-03-29,57.03,58.77,56.735,58.4,644496,0
2016-03-30,58.43,58.94,57.76,57.9,673600,0
2016-03-31,58.12,60.9,58.12,59.91,1202610,0
2016-04-01,59.52,59.718,58.56,59.18,893343,0
2016-04-04,59.21,59.41,58.51,58.74,664850,0
2016-04-05,58.11,58.7,57.52,57.83,560426,0
2016-04-06,57.89,59.32,57.23,59.25,646929,0
2016-04-07,58.52,59.04,57.68,58.4,989590,0
2016-04-08,58.34,58.54,55.55,55.76,782416,0
2016-04-11,55.87,56.44,55.55,55.56,539229,0
2016-04-12,55.54,56.38,54.64,56.1,698612,0
2016-04-13,56.42,57.94,56.42,57.76,378406,0
2016-04-14,57.87,58.34,56.98,57.75,386297,0
2016-04-15,57.41,57.98,57.03,57.49,410431,0
2016-04-18,57.28,58.19,57.03,57.81,364206,0
2016-04-19,58.11,58.96,57.84,58.17,658623,0
2016-04-20,58.67,59.9,58.335,58.36,667215,0
2016-04-21,58.95,59.46,58.32,58.61,365091,0
2016-04-22,59.02,59.93,58.1,58.83,508206,0
2016-04-25,58.51,58.85,57.37,57.75,420040,0
2016-04-26,57.95,59.02,57.85,58.66,417708,0
2016-04-27,58.72,58.98,57.97,58.58,421273,0
2016-04-28,58.19,59.29,58.07,58.19,383232,0
2016-04-29,58.26,58.82,57.22,57.81,300209,0
2016-05-02,57.78,58.81,57.35,58.65,462575,0
2016-05-03,58.3,58.47,57.172,58.05,360307,0
2016-05-04,57.82,58.19,56.99,57.58,404490,0
2016-05-05,57.58,57.58,55.65,56.04,480499,0
2016-05-06,55.84,56.51,54.96,56.36,320569,0
2016-05-09,56.44,57.26,56.13,56.68,295643,0
2016-05-10,56.43,56.77,55.68,56.45,481867,0
2016-05-11,55.49,56.12,52.83,52.99,882856,0
2016-05-12,53.09,53.63,52.52,53.27,668127,0
2016-05-13,50.35,52.39,50.17,50.4,1291878,0
2016-05-16,50.06,50.74,50,50.14,540628,0
2016-05-17,50.03,50.9,49.11,49.38,758564,0
2016-05-18,49.07,49.75,48.23,49.23,700369,0
2016-05-19,49.11,50.64,48.94,49.42,578378,0
2016-05-20,49.4,50.47,49.4,50.26,557558,0
2016-05-23,50.31,51,49.58,49.63,555131,0
2016-05-24,49.39,50.83,48.45,48.89,1190306,0
2016-05-25,48.77,49.68,47.55,48.95,1165578,0
2016-05-26,49.23,49.8,48.11,49.25,1880643,0
2016-05-27,48.27,53.4699,48.26,53.19,2965454,0
2016-05-31,53.21,53.4338,51.99,52.59,1186518,0
2016-06-01,52.22,54.18,52,53.75,782628,0
2016-06-02,53.34,54.19,53.34,54.14,406463,0
2016-06-03,54.1,54.55,53.45,54.25,392623,0
2016-06-06,54.31,54.61,54.02,54.42,321615,0
2016-06-07,54.19,54.76,53.66,54.48,726765,0
2016-06-08,54.25,55.41,54.05,55.08,656703,0
2016-06-09,54.9,55.56,54.21,55.48,494681,0
2016-06-10,54.95,55.58,54.41,54.69,456640,0
2016-06-13,54.65,55.09,54.1,54.14,599786,0
2016-06-14,53.56,54.7,53.56,54.25,474574,0
2016-06-15,54.42,56.768,54.34,55.7,610677,0
2016-06-16,55.42,55.66,54.64,55.54,336966,0
2016-06-17,55.76,56.98,55.62,56.72,616031,0
2016-06-20,57.41,58.42,57.34,57.46,324952,0
2016-06-21,57.43,58.21,57.23,57.93,602344,0
2016-06-22,57.92,58.55,57.31,57.37,368110,0
2016-06-23,57.94,58.15,57.42,57.82,437272,0
2016-06-24,55.58,56.51,55.42,55.88,1041872,0
2016-06-27,55.19,55.25,53.3925,53.71,565747,0
2016-06-28,54.25,55.24,53.95,54.98,421270,0
2016-06-29,55.8,57.3,55.48,57.02,430303,0
2016-06-30,57.48,57.53,55.56,57.52,541658,0
2016-07-01,57.34,58.22,57.17,57.91,436924,0
2016-07-05,57.81,57.98,56.37,56.99,277084,0
2016-07-06,56.83,57.78,56.4,57.61,324285,0
2016-07-07,57.58,58.51,57.33,57.91,293894,0
2016-07-08,58.59,59.9,58.34,59.75,426708,0
2016-07-11,60,60.93,59.94,60.62,428977,0
2016-07-12,60.63,62.7,60.53,62.49,428534,0
2016-07-13,62.59,62.88,61.39,61.93,267136,0
2016-07-14,62.57,62.91,62.2896,62.52,289728,0
2016-07-15,62.84,62.84,62.12,62.22,340295,0
2016-07-18,62.45,63,62.05,62.33,375331,0
2016-07-19,62.26,62.42,61.6601,62,223425,0
2016-07-20,62.04,63.4,61.691,63.3,276016,0
2016-07-21,63.16,63.47,62.23,62.44,279693,0
2016-07-22,60.96,61.47,60.41,60.66,752425,0
2016-07-25,60.68,61,60.3,60.75,396838,0
2016-07-26,60.92,62.084,60.19,61.69,599773,0
2016-07-27,62.15,63.94,61.901,63.72,880219,0
2016-07-28,63.4,63.5,61.96,63.43,893028,0
2016-07-29,66.58,69.19,63.61,66.01,1536729,0
2016-08-01,66.02,66.32,64.59,65.81,577784,0
2016-08-02,65.82,65.91,62.43,62.45,657143,0
2016-08-03,60.99,62.83,60.34,62.56,386461,0
2016-08-04,62.72,63.77,62.72,62.88,336089,0
2016-08-05,63.03,64.47,63.03,64.18,282169,0
2016-08-08,64.24,64.859,63.42,63.71,224665,0
2016-08-09,63.46,63.54,62.65,63.05,211084,0
2016-08-10,63.25,64.03,63.25,63.49,370502,0
2016-08-11,64.38,66.65,63.89,66.3,710702,0
2016-08-12,66.3,67.64,65.877,67.01,687483,0
2016-08-15,69.11,69.94,67.63,68.55,855522,0
2016-08-16,68.29,68.7766,67.85,68.13,297719,0
2016-08-17,67.88,68.15,67.13,67.61,489202,0
2016-08-18,67.76,68.11,66.99,67.7,273139,0
2016-08-19,67.7,68.685,67.7,68.4,343589,0
2016-08-22,68.4,68.75,67.43,67.84,296502,0
2016-08-23,68.28,68.73,67.77,68.57,382814,0
2016-08-24,68.34,68.53,67.46,67.7,313396,0
2016-08-25,67.59,67.89,66.39,66.88,243509,0
2016-08-26,66.96,67.5497,66.39,66.94,255880,0
2016-08-29,67.17,67.29,66.69,66.86,226404,0
2016-08-30,66.43,66.6099,64.93,65.27,340177,0
2016-08-31,65.47,66.57,64.39,65.35,467741,0
2016-09-01,65.46,65.46,63.57,64.02,540559,0
2016-09-02,64.05,64.13,62.98,63.2,382171,0
2016-09-06,62.92,63.61,60.615,61.21,801955,0
2016-09-07,61.33,62.02,60.725,61.98,567419,0
2016-09-08,61.56,61.82,59.755,60.15,487144,0
2016-09-09,59.88,60.275,58.36,58.37,594046,0
2016-09-12,57.89,59.41,57.5,59.37,450680,0
2016-09-13,58.78,59.32,57.87,58.51,459685,0
2016-09-14,58.51,58.87,57.53,57.85,494328,0
2016-09-15,57.67,60.05,57.53,60.02,554514,0
2016-09-16,59.79,60.79,59.44,60.64,866906,0
2016-09-19,60.81,61.81,60.765,61.14,707800,0
2016-09-20,61.54,61.8,61,61.63,445048,0
2016-09-21,61.39,62.69,61.39,62.67,524641,0
2016-09-22,63.33,63.84,62.82,63.25,741608,0
2016-09-23,63.02,63.61,62.225,62.25,304276,0
2016-09-26,62.01,62.01,60.61,60.69,275795,0
2016-09-27,60.7,61.58,60.27,61.41,300873,0
2016-09-28,61.17,61.84,60.53,60.93,275266,0
2016-09-29,60.95,61.41,59.28,59.3,966656,0
2016-09-30,59.17,59.97,59,59.55,514733,0
2016-10-03,59.42,59.61,58.4,58.9,539633,0
2016-10-04,58.81,59.295,58.54,59.24,461840,0
2016-10-05,59.49,60.95,59.3,60.81,385879,0
2016-10-06,60.88,61.575,60.48,61.24,418542,0
2016-10-07,61.5,62.44,61.19,61.87,553788,0
2016-10-10,62.06,63.1,62.06,62.37,430831,0
2016-10-11,62.02,62.68,60.64,60.97,459726,0
2016-10-12,61.09,61.53,60.55,60.98,422421,0
2016-10-13,55.37,57.9,55.3,56.92,1800914,0
2016-10-14,56.97,57.243,55.66,56.5,570779,0
2016-10-17,56.5,56.79,55.86,55.93,467478,0
2016-10-18,55.92,56.91,55.235,56.24,482936,0
2016-10-19,56.46,57.71,55.87,57.5,493883,0
2016-10-20,57.2,57.2,55.81,56.87,548927,0
2016-10-21,55.25,56,54.09,54.15,1167182,0
2016-10-24,54.12,54.91,52.75,53.49,1740444,0
2016-10-25,52.72,53.425,51.83,52.66,1024694,0
2016-10-26,51.99,53.44,51.52,51.65,1317544,0
2016-10-27,51.65,52.08,50.19,50.76,2088445,0
2016-10-28,52,55.85,52,54.37,2419634,0
2016-10-31,54.38,54.38,51.68,52.19,1097714,0
2016-11-01,52.22,52.55,50.18,51.14,862542,0
2016-11-02,51.09,52.25,50.73,51.17,809758,0
2016-11-03,51.67,51.67,50.837,51.23,528772,0
2016-11-04,51.54,53.53,51.02,52.25,617178,0
2016-11-07,53.41,53.58,52.79,53.24,695511,0
2016-11-08,53.1,53.86,52.49,53.51,523453,0
2016-11-09,52.25,55.45,52.015,54.97,739065,0
2016-11-10,55.54,57.78,55.32,57.35,1320819,0
2016-11-11,58.48,61.11,57.86,60.17,1404302,0
2016-11-14,61.07,62.46,59.87,61.37,743530,0
2016-11-15,61.2,61.91,59.66,60.73,393254,0
2016-11-16,60.28,61.26,60.0042,60.93,460124,0
2016-11-17,61.32,62.58,60.615,62.53,477701,0
2016-11-18,62.43,62.44,61,61.37,730629,0
2016-11-21,61.66,62.07,61.16,61.86,390966,0
2016-11-22,62.35,64.7499,62.01,64.66,780600,0
2016-11-23,63.89,65.06,63.64,64.8,480803,0
2016-11-25,64.79,65.02,63.67,63.85,184243,0
2016-11-28,63.93,64.24,62.1,62.45,542836,0
2016-11-29,62.25,62.285,58.98,59.4,969647,0
2016-11-30,59.81,61.04,59.26,59.48,762364,0
2016-12-01,60.35,60.84,59.57,60.45,749988,0
2016-12-02,59.99,61.73,58.85,61.34,672132,0
2016-12-05,61.59,63.53,61.335,63.22,561036,0
2016-12-06,63.26,63.34,61.87,63.16,458180,0
2016-12-07,62.67,62.67,61.06,61.67,1135898,0
2016-12-08,62.35,62.87,61.69,62.34,1064890,0
2016-12-09,62.49,62.7,61.76,61.96,564990,0
2016-12-12,61.59,61.9,59.27,60.12,792607,0
2016-12-13,60.58,61.04,59.66,59.87,583050,0
2016-12-14,59.81,60.58,59.41,59.92,524318,0
2016-12-15,60.37,60.69,57.7628,58.09,713711,0
2016-12-16,58.31,58.31,53.995,54.16,2325272,0
2016-12-19,54.44,55.12,53.31,53.75,859454,0
2016-12-20,53.92,54.3,53.2,53.6,934828,0
2016-12-21,53.35,54.14,53.35,53.88,420018,0
2016-12-22,53.62,53.9,52.46,52.59,550115,0
2016-12-23,52.82,53.78,52.8,53.41,433961,0
2016-12-27,53.25,55.98,53.25,55,1251975,0
2016-12-28,55.05,55.52,53.97,54.61,601363,0
2016-12-29,54.89,56.03,54.675,55.32,442326,0
2016-12-30,55.3,56.06,54.621,55.39,760191,0
2017-01-03,56.29,58.69,56.205,57.51,1161002,0
2017-01-04,57.65,59.16,57.65,58.12,915336,0
2017-01-05,57.45,58.44,56.97,57.81,758961,0
2017-01-06,57.88,58.03,56.911,57.33,547126,0
2017-01-09,57.28,58.63,56.97,58.32,790702,0
2017-01-10,58.9,59.98,58.81,59.7,1229544,0
2017-01-11,59.6,59.73,58.42,58.65,651865,0
2017-01-12,58.33,58.44,57.44,57.77,601013,0
2017-01-13,58.32,59.49,58.19,58.43,705309,0
2017-01-17,59,61.22,58.4705,58.99,1027739,0
2017-01-18,61.33,61.33,59.4496,60.98,1628660,0
2017-01-19,61.19,61.28,59.34,59.5,492846,0
2017-01-20,59.61,60.295,59.34,59.68,533258,0
2017-01-23,58.96,60.055,58.351,59.72,483501,0
2017-01-24,59.93,60.96,59.61,60.62,750733,0
2017-01-25,61.04,61.485,60.5,60.73,450714,0
2017-01-26,60.8,61.29,60.23,60.59,771756,0
2017-01-27,60.85,60.85,58.54,58.7,683102,0
2017-01-30,58,58,56.4901,57.34,1121440,0
2017-01-31,55.79,57.92,55.4,57.6,950495,0
2017-02-01,57.14,57.61,56.37,56.85,1105770,0
2017-02-02,56.77,56.8,54.91,55.54,2094965,0
2017-02-03,45.6,47.5,45.02,46.62,9309476,0
2017-02-06,45.95,46.64,45.621,46.22,2448823,0
2017-02-07,46.3,46.48,44.956,44.99,1705802,0
2017-02-08,44.94,49.6,44,49.03,7194304,0
2017-02-09,49.89,52.93,49.78,52.28,4335467,0
2017-02-10,52.41,53.23,51.78,52.1,1871439,0
2017-02-13,52.55,52.55,51.42,51.58,1351912,0
2017-02-14,51.52,53.58,51.2278,52.51,1702747,0
2017-02-15,52.52,53.07,52.29,52.71,701809,0
2017-02-16,52.8,53.06,52.37,52.73,932002,0
2017-02-17,52.42,53.4,52.11,52.42,1062260,0
2017-02-21,52.71,52.94,51.77,52.13,809276,0
2017-02-22,52.24,52.6,51.94,52.51,815827,0
2017-02-23,52.77,52.95,52.01,52.11,1243693,0
2017-02-24,52.13,53.82,52.13,53.57,794132,0
2017-02-27,53.35,54.21,53.21,53.84,534836,0
2017-02-28,53.6,53.719,52.6,52.83,930670,0
2017-03-01,53.49,54.18,52.92,53.7,705504,0
2017-03-02,53.62,54.12,53.27,53.58,795714,0
2017-03-03,54.02,54.83,53.8,54.77,931232,0
2017-03-06,54.8,54.8,53.52,54.17,569899,0
2017-03-07,53.84,54.51,53.2,54.01,606939,0
2017-03-08,54,54.98,54,54.51,617559,0
2017-03-09,54.27,54.58,53.69,53.77,497790,0
2017-03-10,54.07,54.57,53.77,54.13,545810,0
2017-03-13,54.09,54.365,53.74,54.28,371800,0
2017-03-14,54.27,54.71,53.72,53.84,629918,0
2017-03-15,54.2,54.55,53.73,54.33,514838,0
2017-03-16,54.31,54.74,54.1,54.34,567644,0
2017-03-17,54.68,54.83,54.14,54.61,718799,0
2017-03-20,54.48,54.56,53.87,54.41,434308,0
2017-03-21,54.73,54.79,52.83,53.47,622213,0
2017-03-22,52.77,54.18,52.58,54.16,806382,0
2017-03-23,54.28,55.94,54.02,55.5,1089675,0
2017-03-24,55.61,56.4999,55.33,56.28,921928,0
2017-03-27,55.5,56.77,54.99,56.51,563015,0
2017-03-28,57.11,59.02,56.98,58.63,1244504,0
2017-03-29,58.31,59.8,58.25,59.52,797040,0
2017-03-30,58.88,59.92,58.55,59.68,771615,0
2017-03-31,59.93,60.24,59.53,59.73,748655,0
2017-04-03,60.03,60.115,58.04,58.1,708439,0
2017-04-04,57.63,57.71,56.35,56.76,498198,0
2017-04-05,57.34,57.36,56.23,56.57,772144,0
2017-04-06,56.86,57.67,55.9,55.95,916171,0
2017-04-07,55.55,56.12,55.3001,55.78,692892,0
2017-04-10,55.88,56.48,55.46,55.95,656275,0
2017-04-11,55.78,57.4095,55.73,57.3,1298926,0
2017-04-12,57.33,57.57,56.57,56.76,639356,0
2017-04-13,56.84,58.21,55.8,56.04,381405,0
2017-04-17,55.99,57.435,55.765,57.39,488415,0
2017-04-18,56.9,57.59,56.65,57.3,483060,0
2017-04-19,57.46,58.35,57.395,57.63,579487,0
2017-04-20,58.05,58.56,57.8,58.32,292991,0
2017-04-21,58.12,58.65,57.7,57.88,325762,0
2017-04-24,58.82,58.99,57.95,58.34,316377,0
2017-04-25,58.74,59.3,58.32,58.74,442829,0
2017-04-26,60.43,62.1359,59.97,60.55,1842978,0
2017-04-27,60.6,60.95,60.28,60.45,586381,0
2017-04-28,60.46,60.77,59.51,59.59,612994,0
2017-05-01,59.85,59.85,59.11,59.22,444795,0
2017-05-02,59.62,60.61,59.12,60.13,456457,0
2017-05-03,60.18,60.27,59.325,59.98,333773,0
2017-05-04,60.04,60.7,59.59,60.52,478490,0
2017-05-05,60.84,61.22,60.27,60.74,400696,0
2017-05-08,61.11,61.48,59.735,59.78,372884,0
2017-05-09,60.18,61.19,59.9915,60.83,582358,0
2017-05-10,60.52,61.14,60.18,60.8,422766,0
2017-05-11,60.51,61.1,59.45,60.38,584970,0
2017-05-12,60.23,60.23,58.77,59.52,400008,0
2017-05-15,59.55,60.14,59.4674,59.75,248186,0
2017-05-16,59.82,59.91,58.72,58.86,468084,0
2017-05-17,58.27,58.8,57.43,58.23,591701,0
2017-05-18,58.42,58.78,57.91,58.34,327624,0
2017-05-19,58.18,59.63,57.58,59.01,540283,0
2017-05-22,58.93,60.23,58.745,59.32,593437,0
2017-05-23,59.77,59.95,57.77,58.26,473518,0
2017-05-24,58.34,58.68,57.58,58.08,601059,0
2017-05-25,58.75,58.75,56.48,56.57,1379365,0
2017-05-26,65.4,68.26,63.68,67.21,6831458,0
2017-05-30,67.6,68.91,67.23,67.91,1346729,0
2017-05-31,67.99,70.165,67.6,69.36,1216839,0
2017-06-01,69.61,71.02,68.93,70.99,913657,0
2017-06-02,71.2,71.75,69.84,71.1,711414,0
2017-06-05,70.9,72.17,70.74,71.92,698781,0
2017-06-06,71.65,72.72,70.27,70.34,870529,0
2017-06-07,70.54,71.12,69.85,70.5,625418,0
2017-06-08,69.74,70.4299,68.84,69.26,567688,0
2017-06-09,69.37,70.88,69.27,70.04,746510,0
2017-06-12,70.09,70.58,69.48,69.93,677112,0
2017-06-13,70.32,70.37,69.13,69.29,596565,0
2017-06-14,69.65,69.65,68.64,69.07,762807,0
2017-06-15,68.62,69.33,68.47,68.76,387212,0
2017-06-16,68.22,68.98,68.1,68.68,498916,0
2017-06-19,69.08,69.1,67.84,68.09,432802,0
2017-06-20,68.14,68.14,66.06,66.38,355730,0
2017-06-21,66.43,67.06,66.21,66.39,360176,0
2017-06-22,66.57,67.78,65.95,67.03,387712,0
2017-06-23,67.01,67.53,66.46,67.38,520658,0
2017-06-26,67.35,67.435,66.64,66.94,530852,0
2017-06-27,67,68.22,66.88,67.72,594353,0
2017-06-28,67,68.47,66.76,67.78,394331,0
2017-06-29,67.89,68.8,67.32,67.9,440093,0
2017-06-30,68.26,69.26,68.09,68.26,384146,0
2017-07-03,68.45,69.86,68.22,69.43,168444,0
2017-07-05,69.29,69.33,67.65,67.66,284902,0
2017-07-06,67.36,67.73,66.25,66.42,578268,0
2017-07-07,66.73,67.39,66.37,66.97,338948,0
2017-07-10,66.83,67.3999,66.13,67.13,269977,0
2017-07-11,67.22,67.535,66.2,66.39,415486,0
2017-07-12,66.92,67.05,64.89,65.49,607227,0
2017-07-13,65.75,66.39,65.23,65.32,353641,0
2017-07-14,65.43,65.7,64.96,65.02,275890,0
2017-07-17,65.2,66.48,64.82,65.82,336135,0
2017-07-18,65.84,66.17,64.87,66.03,345858,0
2017-07-19,66.49,66.71,66.01,66.08,400526,0
2017-07-20,66.19,66.19,65.25,65.84,483891,0
2017-07-21,66.97,66.97,65.48,66.27,340989,0
2017-07-24,65.62,65.785,62.76,62.92,886512,0
2017-07-25,63.22,65.84,62.75,65.49,645374,0
2017-07-26,65.48,65.55,63.74,63.75,447851,0
2017-07-27,63.91,64.67,63.26,64.41,822681,0
2017-07-28,63.9,66.22,63.37,65.44,850941,0
2017-07-31,65.49,65.79,64.15,64.86,726023,0
2017-08-01,65.07,65.9,63.7,65.75,642874,0
2017-08-02,65.63,65.9332,63.82,63.89,317200,0
2017-08-03,63.85,65.15,63.85,64.42,261373,0
2017-08-04,64.33,64.965,63.99,64.1,254157,0
2017-08-07,64.21,65.075,64.11,64.73,406048,0
2017-08-08,65.75,66.57,65.04,65.75,415672,0
2017-08-09,65,65.0847,63.98,64.43,388752,0
2017-08-10,64.1,64.32,63.48,63.85,347534,0
2017-08-11,63.53,65.52,63.53,64.61,464290,0
2017-08-14,65.21,65.48,63.93,64.92,354262,0
2017-08-15,64.47,64.96,63.23,64.36,411450,0
2017-08-16,64.89,65.515,64.16,64.8,454904,0
2017-08-17,64.33,64.57,63.37,63.51,428654,0
2017-08-18,62.85,63.89,62.76,63.56,455318,0
2017-08-21,63.52,63.52,62.16,62.31,334338,0
2017-08-22,62.83,62.83,61.4,61.9,324322,0
2017-08-23,61.67,62.28,61.37,61.6,246914,0
2017-08-24,62.22,63.07,61.7,62.53,203762,0
2017-08-25,62.63,63.64,62.6,63.52,369597,0
2017-08-28,63.56,64.1897,62.94,64.03,549037,0
2017-08-29,63.27,63.52,61.6,62.42,397006,0
2017-08-30,62.39,62.92,61.76,62.8,290946,0
2017-08-31,62.84,64.09,62.62,63.9,437988,0
2017-09-01,64.15,65.95,64.1,65.58,421842,0
2017-09-05,65.5,65.85,63.2,63.44,404251,0
2017-09-06,63.61,64.66,63.4,64.43,454449,0
2017-09-07,64.56,64.8,63.77,64.75,300173,0
2017-09-08,64.58,65.03,63.66,64.62,285529,0
2017-09-11,64.87,65.0719,63.97,64.2,226449,0
2017-09-12,64.34,64.5,63.23,63.5,307044,0
2017-09-13,63.52,64.87,63.23,64.64,541035,0
2017-09-14,64.51,64.51,62.12,62.46,370235,0
2017-09-15,62.41,63.88,62.05,63.8,375662,0
2017-09-18,63.91,63.948,62.54,62.84,224479,0
2017-09-19,63.06,63.95,62.97,63.67,267955,0
2017-09-20,63.53,63.97,62.845,63.55,240681,0
2017-09-21,63.5,63.83,63.07,63.09,144926,0
2017-09-22,62.94,63.87,62.865,63.54,167062,0
2017-09-25,63.44,64.87,63.44,64.5,327825,0
2017-09-26,64.62,66.54,64.2468,66.39,448143,0
2017-09-27,66.49,67.67,66.49,67.39,567020,0
2017-09-28,67.31,67.85,67.06,67.14,257355,0
2017-09-29,67.24,68.55,66.87,68.41,520651,0
2017-10-02,68.51,69.1,67.55,69,374571,0
2017-10-03,69.09,69.19,68.17,68.79,317533,0
2017-10-04,68.99,69.97,68.51,69.22,411651,0
2017-10-05,69.84,71.52,69.03,70.22,1050851,0
2017-10-06,70.41,71.28,69.75,71.25,440615,0
2017-10-09,71.17,71.75,70.59,71,536917,0
2017-10-10,71.36,72.13,71.24,71.62,371655,0
2017-10-11,71.29,71.59,69.22,69.23,639088,0
2017-10-12,69.06,69.06,65.52,65.82,937623,0
2017-10-13,65.94,66.67,65.5575,65.83,643752,0
2017-10-16,64.56,64.75,63.331,64.65,1475569,0
2017-10-17,64.95,66.3,64.93,65.31,610438,0
2017-10-18,65.42,66.81,64.4,65.93,862198,0
2017-10-19,65.52,65.67,64.71,64.8,398876,0
2017-10-20,65.7,67.02,65.635,66.09,431501,0
2017-10-23,66.09,67.08,65.46,65.76,518589,0
2017-10-24,65.88,67.54,65.88,67.18,685766,0
2017-10-25,66.87,68.8824,66.71,68.68,477208,0
2017-10-26,68.63,70.8,68.57,70.16,1089809,0
2017-10-27,71.9,73.45,68.77,72.49,2256292,0
2017-10-30,72.2,72.46,70.28,70.62,890320,0
2017-10-31,70.9,71.08,67.69,68.24,1000804,0
2017-11-01,68.62,69.375,67.95,68.86,804415,0
2017-11-02,68.85,69.07,67.9,68.46,586538,0
2017-11-03,68.54,68.54,66.03,66.11,584318,0
2017-11-06,65.89,66.29,64.86,65.19,724770,0
2017-11-07,65.2,65.45,63.32,64.57,724059,0
2017-11-08,64.16,66.12,64.0011,65.9,522728,0
2017-11-09,65.7,66.75,65.36,66.5,446457,0
2017-11-10,66.48,68.91,66.48,68.45,510400,0
