Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.75,26.4,25.75,25.9,604080,0
2005-02-28,25.71,26.29,25.7,25.8,916494,0
2005-03-01,25.75,26,25.37,25.93,1264022,0
2005-03-02,25.92,26.5,25.9,26,739531,0
2005-03-03,26.23,26.3,25.86,25.95,694148,0
2005-03-04,26.08,26.37,25.91,26.21,545328,0
2005-03-07,26.22,26.43,26.13,26.23,242552,0
2005-03-08,26.2,26.38,25.65,25.77,344705,0
2005-03-09,25.71,26.86,25.64,26.47,774266,0
2005-03-10,26.45,26.5,26,26.07,364137,0
2005-03-11,25.98,26.3,25.95,26.05,311118,0
2005-03-14,26,26.44,25.92,26,318059,0
2005-03-15,25.93,26.44,25.93,26.12,180140,0
2005-03-16,26.12,26.19,25.72,26.01,315349,0
2005-03-17,25.92,26.45,25.76,26.13,415878,0
2005-03-18,26.03,26.07,25.25,25.39,1065338,0
2005-03-21,25.64,25.64,25.1,25.27,272909,0
2005-03-22,25.31,25.31,25,25.18,323847,0
2005-03-23,25,25.36,24.7,25.2,269080,0
2005-03-24,25.16,25.57,24.9,25.3,346177,0
2005-03-28,25.15,25.85,24.98,25.01,454769,0
2005-03-29,24.92,25.03,23.97,24.12,432561,0
2005-03-30,24.24,25.82,24.21,25.66,634248,0
2005-03-31,25.55,25.96,25.5,25.93,430862,0
2005-04-01,25.92,26.01,24.8,25.21,583579,0
2005-04-04,25.12,25.36,24.86,25.21,158898,0
2005-04-05,25.19,25.85,25.14,25.56,225743,0
2005-04-06,25.5,25.91,25.43,25.43,281740,0
2005-04-07,25.4,25.9,25.29,25.6,236453,0
2005-04-08,25.54,25.91,25.31,25.43,159812,0
2005-04-11,25.4,25.61,24.93,25.38,277031,0
2005-04-12,25.38,25.63,24.95,25.55,234625,0
2005-04-13,25.48,25.82,25.18,25.18,246837,0
2005-04-14,25.15,25.5,24.9,25.32,282092,0
2005-04-15,25.13,25.13,24.35,24.51,435318,0
2005-04-18,24.65,24.85,24.3,24.77,337503,0
2005-04-19,24.93,25.32,24.72,25.14,178465,0
2005-04-20,24.98,25.16,24.08,24.16,327290,0
2005-04-21,24.29,25.04,24.29,24.8,271889,0
2005-04-22,24.69,24.71,23.61,23.68,534336,0
2005-04-25,23.67,24.43,23.67,24.14,232546,0
2005-04-26,24.04,24.45,23.62,23.65,244351,0
2005-04-27,23.59,24.06,23.48,23.92,152736,0
2005-04-28,23.93,23.96,23.2,23.37,203361,0
2005-04-29,23.38,23.57,22.88,23.26,512554,0
2005-05-02,23.41,23.48,23,23.25,419943,0
2005-05-03,23.02,23.72,23.02,23.42,256472,0
2005-05-04,23.49,23.55,23.21,23.44,436462,0
2005-05-05,23.36,24.15,23.11,23.89,588124,0
2005-05-06,23.78,24.18,23.78,24.1,238466,0
2005-05-09,24.17,24.74,24.03,24.67,607516,0
2005-05-10,20.35,21.55,18.9,19.05,9740788,0
2005-05-11,19.45,20.99,19.31,20.8,2917290,0
2005-05-12,20.73,20.85,19.94,20.04,1071704,0
2005-05-13,20.31,20.31,19.63,19.83,815616,0
2005-05-16,20,20.05,19.63,20,410717,0
2005-05-17,20.02,20.21,19.87,20.03,481095,0
2005-05-18,19.99,20.77,19.97,20.7,556605,0
2005-05-19,20.69,21.11,20.32,21.02,411680,0
2005-05-20,20.91,21.23,20.74,21.01,447743,0
2005-05-23,21.18,21.23,20.82,20.9,405637,0
2005-05-24,20.79,21.15,20.6,21.01,409221,0
2005-05-25,20.86,21.19,20.86,21.05,253104,0
2005-05-26,21.24,21.37,21.04,21.35,329554,0
2005-05-27,21.42,21.48,21.18,21.35,229450,0
2005-05-31,21.44,21.56,21.16,21.35,519388,0
2005-06-01,21.25,21.97,21.25,21.86,400029,0
2005-06-02,21.75,21.99,21.3,21.35,830322,0
2005-06-03,21.26,21.97,21.26,21.74,530057,0
2005-06-06,21.71,21.93,21.6,21.61,260365,0
2005-06-07,21.56,22.56,21.56,21.96,659567,0
2005-06-08,21.97,22.13,21.63,21.68,308521,0
2005-06-09,21.71,21.91,21.39,21.76,251718,0
2005-06-10,21.84,22.05,21.56,21.79,204553,0
2005-06-13,21.83,22.04,21.52,21.93,263217,0
2005-06-14,21.83,22,21.66,21.99,250627,0
2005-06-15,22,22,21.55,21.72,479589,0
2005-06-16,21.7,22.16,21.64,22,238477,0
2005-06-17,22.06,22.17,21.53,21.55,353804,0
2005-06-20,21.65,22,21.4,21.94,220495,0
2005-06-21,22.03,22.15,21.74,22.15,704609,0
2005-06-22,22.18,22.18,21.71,21.82,801257,0
2005-06-23,21.79,22.11,21.6,21.83,381944,0
2005-06-24,21.84,21.88,21.07,21.19,3051193,0
2005-06-27,21.16,21.46,21.15,21.32,386669,0
2005-06-28,21.27,21.77,21.24,21.41,442436,0
2005-06-29,21.52,21.69,21.32,21.37,493139,0
2005-06-30,21.42,23.07,21.41,22.7,1447648,0
2005-07-01,22.74,23.7,22.74,23.27,985138,0
2005-07-05,23.21,24.04,22.89,24,710206,0
2005-07-06,23.95,24.1,23.56,23.73,1115509,0
2005-07-07,23.59,23.82,23.36,23.5,615669,0
2005-07-08,23.54,23.78,23.41,23.5,399292,0
2005-07-11,23.7,24.48,23.66,24.08,510784,0
2005-07-12,24.06,25.04,24.02,24.81,691192,0
2005-07-13,24.73,25.08,24.1,24.25,558408,0
2005-07-14,24.49,24.8,24.28,24.3,618135,0
2005-07-15,24.18,24.25,23.4,23.65,1160770,0
2005-07-18,23.62,23.7,23.31,23.36,298513,0
2005-07-19,23.41,23.91,23.2,23.71,281826,0
2005-07-20,23.59,24,23.5,23.8,363181,0
2005-07-21,23.82,23.97,23.47,23.49,224556,0
2005-07-22,23.57,23.67,23.15,23.65,317848,0
2005-07-25,23.65,23.8,23.26,23.31,203337,0
2005-07-26,23.31,23.86,22.92,23.56,445354,0
2005-07-27,23.62,24.26,23.25,24.19,695966,0
2005-07-28,24.29,24.68,24.24,24.51,264413,0
2005-07-29,24.46,24.69,23.62,23.79,390537,0
2005-08-01,23.77,24.03,23.74,23.8,348545,0
2005-08-02,23.86,24.18,23.84,24,203110,0
2005-08-03,24,24,23.69,23.82,333981,0
2005-08-04,23.7,24.25,23.65,23.67,502973,0
2005-08-05,23.63,23.68,23.25,23.28,414306,0
2005-08-08,23.33,23.75,23.27,23.52,580917,0
2005-08-09,20.47,22.51,20.21,21.53,5566594,0
2005-08-10,21.5,21.69,21.32,21.49,1386724,0
2005-08-11,21.39,21.59,21.34,21.5,829142,0
2005-08-12,21.49,21.6,21.35,21.51,591358,0
2005-08-15,21.49,21.58,21.34,21.55,616060,0
2005-08-16,21.47,21.47,21.3,21.3,645789,0
2005-08-17,21.27,21.44,21.2,21.26,340933,0
2005-08-18,21.15,21.25,20.7,20.9,728726,0
2005-08-19,20.79,20.95,20.51,20.55,686546,0
2005-08-22,20.51,20.63,20.22,20.33,610413,0
2005-08-23,20.32,20.5,20.23,20.25,343155,0
2005-08-24,20.22,20.61,20.21,20.31,456110,0
2005-08-25,20.33,20.4,20.15,20.18,536003,0
2005-08-26,21.42,23.15,21.42,21.97,2106875,0
2005-08-29,22,22.25,21.7,21.96,673802,0
2005-08-30,22,22,21.38,21.54,567508,0
2005-08-31,21.56,22.25,21.49,21.99,357935,0
2005-09-01,21.99,21.99,21.66,21.67,425291,0
2005-09-02,21.64,21.75,21.25,21.33,455641,0
2005-09-06,21.29,21.48,21.22,21.41,711886,0
2005-09-07,21.33,21.42,21.26,21.35,563661,0
2005-09-08,21.21,21.37,21.2,21.29,352551,0
2005-09-09,21.19,21.37,21.04,21.1,468187,0
2005-09-12,21.03,21.12,20.92,21.1,348881,0
2005-09-13,21.1,21.11,20.63,20.74,543290,0
2005-09-14,20.82,20.93,20.34,20.48,625781,0
2005-09-15,20.38,20.68,20.24,20.33,330874,0
2005-09-16,20.45,20.46,20.01,20.2,1014216,0
2005-09-19,20.13,20.28,19.84,19.89,642214,0
2005-09-20,19.84,20.06,19.55,19.63,680889,0
2005-09-21,19.56,19.68,18.88,18.89,528432,0
2005-09-22,18.82,18.92,18.53,18.68,378580,0
2005-09-23,18.58,18.84,18.5,18.63,261095,0
2005-09-26,18.63,19.4,18.63,18.89,384863,0
2005-09-27,18.92,19.04,18.58,18.65,364478,0
2005-09-28,18.78,18.88,18,18.32,529472,0
2005-09-29,18.37,18.37,17.82,18.04,649442,0
2005-09-30,18,18.25,17.93,18.19,497001,0
2005-10-03,18.08,18.25,17.9,17.97,422330,0
2005-10-04,17.94,18.21,17.55,17.6,384300,0
2005-10-05,17.7,17.7,17,17.1,628436,0
2005-10-06,17.22,17.55,16.79,17.01,364105,0
2005-10-07,16.97,17.25,16.9,16.98,634221,0
2005-10-10,17,17.41,16.77,16.79,396107,0
2005-10-11,16.79,17,16.05,16.07,635602,0
2005-10-12,16.15,16.38,15.63,16.12,490916,0
2005-10-13,16.04,16.35,15.81,16.25,348449,0
2005-10-14,16.3,16.45,16.01,16.23,243528,0
2005-10-17,16.3,16.44,16.01,16.3,254611,0
2005-10-18,16.1,16.35,16.1,16.11,778828,0
2005-10-19,15.96,16.33,15.95,16.25,444295,0
2005-10-20,16.1,16.45,15.99,16.18,638814,0
2005-10-21,16.1,16.5,16.1,16.25,351211,0
2005-10-24,16.4,16.75,15.96,16.14,1044291,0
2005-10-25,16,16.14,15.55,15.73,804572,0
2005-10-26,15.63,15.96,15.31,15.42,482369,0
2005-10-27,15.48,15.6,14.96,15.19,693506,0
2005-10-28,15.16,15.5,15.07,15.35,400201,0
2005-10-31,15.4,15.78,15.23,15.66,347749,0
2005-11-01,15.49,15.76,15.34,15.52,714431,0
2005-11-02,15.63,16.45,15.49,16.29,505875,0
2005-11-03,16.5,17.84,16.47,16.97,937843,0
2005-11-04,17.1,17.35,16.64,17.13,563654,0
2005-11-07,17.22,17.44,16.89,16.94,638565,0
2005-11-08,17.45,20.36,17.4,18.78,2883850,0
2005-11-09,18.67,18.93,18.35,18.67,1029004,0
2005-11-10,18.6,19.18,18.26,19.07,491031,0
2005-11-11,18.87,19.73,18.87,19.56,571629,0
2005-11-14,19.52,19.76,19.3,19.5,512592,0
2005-11-15,19.5,19.5,18.83,18.98,662675,0
2005-11-16,18.86,19.39,18.76,19.21,693031,0
2005-11-17,19.02,19.7,19.02,19.55,463401,0
2005-11-18,20.55,20.73,19.76,20,892589,0
2005-11-21,19.9,20.33,19.58,20.21,393023,0
2005-11-22,20.11,20.81,20.02,20.7,420465,0
2005-11-23,20.65,21.36,20.53,21.06,628297,0
2005-11-25,20.85,21,20.5,20.78,72584,0
2005-11-28,20.68,20.72,20.1,20.13,608136,0
2005-11-29,20.11,20.53,19.95,20.16,430666,0
2005-11-30,20.3,20.3,19.85,19.94,554715,0
2005-12-01,19.81,20.73,19.81,20.44,635094,0
2005-12-02,20.34,20.38,20,20.27,270876,0
2005-12-05,20.36,20.36,20,20.05,530788,0
2005-12-06,20.05,20.43,20.05,20.31,483566,0
2005-12-07,20.17,20.35,19.86,19.97,514714,0
2005-12-08,19.86,20.05,19.74,19.93,598849,0
2005-12-09,19.85,20.17,19.85,20.01,190257,0
2005-12-12,19.94,20.46,19.94,20.25,347266,0
2005-12-13,20.1,20.48,19.95,20.04,453124,0
2005-12-14,19.95,20.87,19.95,20.55,303478,0
2005-12-15,20.46,20.67,20,20.19,330206,0
2005-12-16,20.16,20.28,20,20.11,451238,0
2005-12-19,20.02,20.44,19.78,20.29,539068,0
2005-12-20,20.39,20.7,20.04,20.38,375369,0
2005-12-21,20.35,20.82,20.35,20.71,309306,0
2005-12-22,20.67,20.93,20.43,20.52,249583,0
2005-12-23,20.42,20.89,20.39,20.64,226352,0
2005-12-27,20.53,20.95,20.32,20.73,524156,0
2005-12-28,20.81,20.93,20.47,20.69,320623,0
2005-12-29,20.79,22.09,20.67,21.74,1163631,0
2005-12-30,21.57,21.88,21.44,21.51,485845,0
2006-01-03,21.47,22.31,21.37,21.98,730651,0
2006-01-04,22,22.52,21.54,22.22,838069,0
2006-01-05,22.15,23.08,22.15,23.02,770151,0
2006-01-06,23.04,23.24,22.68,22.83,531357,0
2006-01-09,23.01,23.64,22.87,23.19,596602,0
2006-01-10,22.92,23.33,22.83,22.99,482418,0
2006-01-11,22.89,22.96,22.38,22.49,857443,0
2006-01-12,22.4,22.57,22.02,22.21,571059,0
2006-01-13,22.27,22.35,21.8,22.14,414764,0
2006-01-17,22.46,22.53,21.86,22.01,611740,0
2006-01-18,22.23,23.11,21.95,23.02,1009894,0
2006-01-19,22.51,23.05,22.37,22.86,835679,0
2006-01-20,22.99,23.05,22.53,22.53,331953,0
2006-01-23,22.66,22.75,22.46,22.57,332360,0
2006-01-24,22.63,22.83,22.47,22.75,363403,0
2006-01-25,22.74,22.88,22.55,22.8,364079,0
2006-01-26,22.97,23.09,22.75,23,277247,0
2006-01-27,23.15,23.64,22.89,22.91,305404,0
2006-01-30,22.88,23.07,22.62,22.77,228779,0
2006-01-31,22.78,23.8,22.62,23.69,683139,0
2006-02-01,23.75,23.84,23.39,23.58,408617,0
2006-02-02,23.54,23.82,23.02,23.19,1551948,0
2006-02-03,17.42,18.69,17,17.38,7945089,0
2006-02-06,17.39,17.66,17.18,17.35,928156,0
2006-02-07,17.62,18.43,17.51,18.1,1241739,0
2006-02-08,18.14,18.22,17.52,17.83,830085,0
2006-02-09,17.92,18.29,17.8,17.85,438450,0
2006-02-10,17.85,18.3,17.77,18.08,444552,0
2006-02-13,18.08,18.19,17.85,18,383475,0
2006-02-14,17.95,18.3,17.95,18.18,391778,0
2006-02-15,18.2,18.41,18.03,18.35,340500,0
2006-02-16,18.35,18.6,18.16,18.29,377401,0
2006-02-17,18.33,18.53,18.1,18.41,354778,0
2006-02-21,18.49,19.27,18.23,18.53,720095,0
2006-02-22,18.28,18.28,17.58,17.7,741521,0
2006-02-23,17.65,17.68,17.24,17.27,606408,0
2006-02-24,17.33,17.4,16.75,17.13,1343708,0
2006-02-27,17.19,17.35,16.98,17.13,430059,0
2006-02-28,17.13,17.23,16.99,17.02,408389,0
2006-03-01,17.02,17.26,17,17.18,449528,0
2006-03-02,17.18,17.5,17,17.45,560220,0
2006-03-03,17.38,17.53,17,17.04,442921,0
2006-03-06,17.14,17.14,17,17.01,396246,0
2006-03-07,17,17.11,16.87,16.98,640425,0
2006-03-08,16.93,17.05,16.67,17,411556,0
2006-03-09,16.94,17.27,16.8,17,520491,0
2006-03-10,17.07,17.4,16.86,17.33,331521,0
2006-03-13,17.4,17.7,17.29,17.44,401038,0
2006-03-14,17.3,17.69,17.21,17.64,310823,0
2006-03-15,17.75,17.81,17.38,17.46,411732,0
2006-03-16,17.4,17.87,17.33,17.38,402735,0
2006-03-17,17.42,18.23,17.31,18.04,899694,0
2006-03-20,17.98,18.76,17.98,18.49,445523,0
2006-03-21,18.4,19.42,18.07,18.68,724673,0
2006-03-22,18.7,18.84,18.46,18.8,250594,0
2006-03-23,18.89,18.94,18.59,18.73,375110,0
2006-03-24,18.86,19.29,18.8,19.11,667481,0
2006-03-27,19.19,19.45,19.05,19.43,1028727,0
2006-03-28,19.45,19.5,18.78,18.81,600287,0
2006-03-29,18.82,18.92,18.55,18.61,456322,0
2006-03-30,18.6,18.93,18.33,18.39,416980,0
2006-03-31,18.56,18.92,18.48,18.58,410925,0
2006-04-03,18.58,18.71,17.96,17.98,511662,0
2006-04-04,18,18.88,17.96,18.7,358108,0
2006-04-05,18.67,18.67,17.56,17.6,850887,0
2006-04-06,17.53,17.72,17.18,17.33,645261,0
2006-04-07,17.4,17.5,16.99,17.1,767260,0
2006-04-10,17.05,17.25,16.83,17.16,834888,0
2006-04-11,17.13,17.22,16.85,16.91,510473,0
2006-04-12,16.85,16.88,16.4,16.8,503969,0
2006-04-13,16.78,17.13,16.71,16.91,692040,0
2006-04-17,16.84,17.1,16.58,16.68,555048,0
2006-04-18,16.75,16.83,16.47,16.7,822719,0
2006-04-19,16.7,17.32,16.5,17.06,905360,0
2006-04-20,17,17,16.66,16.75,775092,0
2006-04-21,16.89,16.89,16.28,16.4,677068,0
2006-04-24,16.3,16.36,16.13,16.2,545364,0
2006-04-25,16.18,16.18,15.97,16.04,603377,0
2006-04-26,16.01,16.26,15.99,16.13,391777,0
2006-04-27,16.16,16.52,15.96,16.12,479695,0
2006-04-28,16,16.29,16,16.26,527065,0
2006-05-01,16.21,16.43,15.95,16.01,764892,0
2006-05-02,16,16.21,15.99,16.15,329133,0
2006-05-03,16.22,16.3,16.14,16.27,372848,0
2006-05-04,16.22,16.4,16.22,16.4,240782,0
2006-05-05,16.42,16.51,16.32,16.42,251285,0
2006-05-08,16.38,16.61,16.33,16.55,198644,0
2006-05-09,16.44,16.49,16.3,16.46,256975,0
2006-05-10,16.4,16.5,16.33,16.42,317669,0
2006-05-11,16.4,16.45,16.02,16.09,466889,0
2006-05-12,15.99,16.28,15.96,16.01,395927,0
2006-05-15,15.91,16.2,15.89,16.09,556756,0
2006-05-16,18.04,18.6,17.41,17.49,2088567,0
2006-05-17,17.51,18.27,17.42,18.1,783711,0
2006-05-18,18.1,18.36,17.47,17.59,568612,0
2006-05-19,17.55,18.2,17.43,18.07,605563,0
2006-05-22,18.07,18.96,17.93,18.38,798776,0
2006-05-23,18.43,18.86,17.64,17.67,490850,0
2006-05-24,17.7,18.05,17.4,17.92,632035,0
2006-05-25,17.95,18.16,17.21,17.83,455622,0
2006-05-26,17.92,19.25,17.91,19.15,664895,0
2006-05-30,19.14,19.15,17.99,18,629233,0
2006-05-31,17.98,18.51,17.83,18.23,439705,0
2006-06-01,18.28,18.66,18.15,18.5,422675,0
2006-06-02,18.6,18.69,18.13,18.38,304649,0
2006-06-05,18.33,18.38,17.72,17.74,417681,0
2006-06-06,17.74,18.74,17.74,18.57,750689,0
2006-06-07,18.56,19.15,18.48,18.94,565685,0
2006-06-08,18.83,18.99,18.04,18.33,516359,0
2006-06-09,18.35,18.75,18.26,18.37,1380168,0
2006-06-12,18.39,18.4,18.1,18.14,708265,0
2006-06-13,18.07,18.39,17.74,17.86,551321,0
2006-06-14,17.76,18.23,17.71,17.99,559521,0
2006-06-15,18.1,18.35,17.92,18.09,707034,0
2006-06-16,18.05,18.33,17.67,17.99,1305691,0
2006-06-19,17.96,17.96,17.37,17.4,511281,0
2006-06-20,17.44,17.72,17.13,17.43,363290,0
2006-06-21,17.38,17.49,17.14,17.28,425804,0
2006-06-22,17.21,17.21,16.78,16.95,589676,0
2006-06-23,16.97,17.08,16.69,16.98,328858,0
2006-06-26,17.08,17.2,17,17,284098,0
2006-06-27,16.96,17.17,16.96,17.04,480038,0
2006-06-28,17.14,17.33,16.81,17.12,388806,0
2006-06-29,17.22,17.83,17.17,17.79,442323,0
2006-06-30,17.91,18.05,17.68,18.01,948465,0
2006-07-03,17.95,18.18,17.82,18.15,200697,0
2006-07-05,17.99,18.2,17.5,17.76,501922,0
2006-07-06,17.69,18.35,17.69,18.26,448668,0
2006-07-07,18.19,18.4,17.98,18.19,391416,0
2006-07-10,18.16,18.49,18.16,18.32,273797,0
2006-07-11,18.25,18.48,17.99,18.4,311141,0
2006-07-12,18.41,18.41,17.75,17.78,304754,0
2006-07-13,17.71,18.08,17.45,17.8,397123,0
2006-07-14,17.75,17.93,17.2,17.63,334038,0
2006-07-17,17.71,17.9,17.34,17.56,225068,0
2006-07-18,17.72,17.79,17.26,17.61,242647,0
2006-07-19,17.55,18.44,17.55,18.29,398618,0
2006-07-20,18.26,18.38,17.87,18.06,327830,0
2006-07-21,18,18.08,17.69,17.91,367067,0
2006-07-24,18,18.77,18,18.71,459393,0
2006-07-25,18.78,19.05,18.56,18.8,305645,0
2006-07-26,18.7,18.86,18.24,18.67,193918,0
2006-07-27,18.79,18.88,17.89,17.98,201449,0
2006-07-28,18.1,18.45,17.93,18.2,292167,0
2006-07-31,18.06,18.33,17.94,18.16,311084,0
2006-08-01,18.04,18.11,17.72,17.91,293290,0
2006-08-02,18.01,18.31,17.8,18.27,222244,0
2006-08-03,18.1,18.38,17.95,18.3,291621,0
2006-08-04,18.45,18.57,18.2,18.46,452652,0
2006-08-07,18.38,18.38,17.93,18.14,152047,0
2006-08-08,18.76,19.46,18.44,18.98,969277,0
2006-08-09,19.12,19.21,18.49,18.52,308825,0
2006-08-10,18.41,18.48,17.97,18.05,644406,0
2006-08-11,18.1,18.57,17.97,18.49,423053,0
2006-08-14,18.69,19,18.34,18.88,471078,0
2006-08-15,19.23,19.33,18.07,18.86,912427,0
2006-08-16,18.88,19.15,18.76,18.84,757449,0
2006-08-17,18.75,18.94,18.75,18.79,433500,0
2006-08-18,18.81,18.85,18.31,18.51,472355,0
2006-08-21,18.31,18.5,17.97,18.03,650722,0
2006-08-22,17.92,18.3,17.54,17.76,904605,0
2006-08-23,17.67,17.87,17.13,17.22,659322,0
2006-08-24,17.32,17.41,16.96,17.23,441480,0
2006-08-25,17.14,17.65,17.14,17.58,443669,0
2006-08-28,17.51,18.2,17.51,18.14,1302319,0
2006-08-29,18.18,18.99,18.18,18.94,767164,0
2006-08-30,18.87,19.05,18.75,18.79,280675,0
2006-08-31,18.75,18.97,18.6,18.82,317734,0
2006-09-01,18.86,19.03,18.6,18.9,404000,0
2006-09-05,18.85,19.23,18.7,19.15,660135,0
2006-09-06,19.08,19.28,19.03,19.04,422521,0
2006-09-07,18.95,19.75,18.93,19.44,495896,0
2006-09-08,19.4,19.84,19.14,19.82,361234,0
2006-09-11,19.65,20.02,19.56,19.97,388990,0
2006-09-12,19.92,20.7,19.92,20.61,709778,0
2006-09-13,20.61,20.75,20.35,20.62,842362,0
2006-09-14,20.59,20.68,20.23,20.35,464302,0
2006-09-15,20.54,20.59,20.13,20.3,714227,0
2006-09-18,20.22,20.52,20.04,20.18,346082,0
2006-09-19,20.24,20.46,20.05,20.37,385025,0
2006-09-20,20.5,21.23,20.41,21.23,500950,0
2006-09-21,21.21,21.3,20.84,20.99,545949,0
2006-09-22,20.86,20.89,20.41,20.82,458525,0
2006-09-25,20.82,21.35,20.66,21.17,354752,0
2006-09-26,21.1,22.12,21.1,22.1,517575,0
2006-09-27,21.99,22.16,21.64,21.8,515593,0
2006-09-28,21.75,22,21.73,21.92,303955,0
2006-09-29,22,22,21.51,21.54,313837,0
2006-10-02,21.47,21.55,21.02,21.1,322967,0
2006-10-03,21.1,21.23,20.68,21.1,256157,0
2006-10-04,20.98,21.34,20.86,21.17,443767,0
2006-10-05,21.24,21.24,20.91,20.97,515077,0
2006-10-06,20.86,21.18,20.74,20.99,324258,0
2006-10-09,20.89,21.27,20.87,21.18,192812,0
2006-10-10,21.13,21.41,20.88,21.09,314527,0
2006-10-11,21.03,21.13,20.6,20.9,173898,0
2006-10-12,20.94,21.28,20.94,21.25,190861,0
2006-10-13,21.29,21.59,21.26,21.42,153461,0
2006-10-16,21.61,22,21.46,21.96,274971,0
2006-10-17,21.79,21.96,21.34,21.89,273675,0
2006-10-18,22,22.17,21.82,22.08,289839,0
2006-10-19,22.1,22.2,21.84,22.13,344066,0
2006-10-20,22.23,22.27,22,22.21,296181,0
2006-10-23,22.16,22.46,21.94,22.3,331183,0
2006-10-24,22.21,22.27,21.93,22.01,204896,0
2006-10-25,22.06,22.11,21.53,21.85,383078,0
2006-10-26,22,22.05,21.58,22,260758,0
2006-10-27,21.91,22.02,21.67,21.85,184129,0
2006-10-30,21.71,22,21.52,21.95,162473,0
2006-10-31,21.95,21.95,21.37,21.84,261738,0
2006-11-01,21.95,22.25,21.65,21.78,370860,0
2006-11-02,21.65,21.77,21.18,21.68,299649,0
2006-11-03,21.84,22.1,21.43,21.59,260410,0
2006-11-06,21.62,22.4,21.56,22.36,262362,0
2006-11-07,22.41,23.03,22.29,22.95,383376,0
2006-11-08,22.47,23.01,21.96,22.77,617668,0
2006-11-09,22.75,22.83,22.38,22.48,550247,0
2006-11-10,22.4,22.53,22,22.07,496463,0
2006-11-13,22,22.03,21.64,21.69,586120,0
2006-11-14,21.3,22.24,21.05,22.06,589100,0
2006-11-15,22.01,22.77,21.9,22.54,487062,0
2006-11-16,22.58,22.66,22.23,22.37,230686,0
2006-11-17,22.39,22.39,22.11,22.21,191620,0
2006-11-20,22.11,22.17,21.85,21.97,202213,0
2006-11-21,21.95,21.97,21.53,21.58,225709,0
2006-11-22,21.58,21.81,21.47,21.54,221479,0
2006-11-24,21.45,21.71,21.22,21.58,81269,0
2006-11-27,21.5,21.53,20.93,20.98,234783,0
2006-11-28,20.85,21.1,20.59,21,355980,0
2006-11-29,21.08,21.35,20.95,21.13,212754,0
2006-11-30,21.09,21.33,20.9,21.02,161264,0
2006-12-01,21.02,21.24,20.71,20.91,271962,0
2006-12-04,21,21.83,20.99,21.75,363448,0
2006-12-05,21.78,22.02,21.65,21.72,254701,0
2006-12-06,21.72,21.89,21.42,21.82,262967,0
2006-12-07,21.88,21.94,21.58,21.66,171293,0
2006-12-08,21.65,21.94,21.49,21.74,117981,0
2006-12-11,21.68,21.8,21.56,21.74,121722,0
2006-12-12,21.66,21.74,21.49,21.51,239361,0
2006-12-13,21.69,21.99,21.67,21.97,332198,0
2006-12-14,21.97,22.19,21.82,22.15,266327,0
2006-12-15,22.17,22.31,22.06,22.29,413920,0
2006-12-18,22.3,22.33,21.95,22.05,207677,0
2006-12-19,21.92,22.42,21.86,22.29,234127,0
2006-12-20,22.29,22.43,22.24,22.32,230608,0
2006-12-21,22.3,22.5,22.1,22.35,213481,0
2006-12-22,22.39,22.5,22.17,22.4,250059,0
2006-12-26,22.31,22.58,22.29,22.56,253627,0
2006-12-27,22.57,22.89,22.57,22.84,227470,0
2006-12-28,22.86,23.13,22.72,22.83,183268,0
2006-12-29,22.78,22.95,22.53,22.58,244946,0
2007-01-03,22.43,23.33,22.43,22.97,386509,0
2007-01-04,22.98,23.4,22.81,23.19,230898,0
2007-01-05,23.08,23.08,22.66,22.67,304631,0
2007-01-08,22.63,23.04,22.36,22.93,335939,0
2007-01-09,22.98,23.1,22.67,23.05,204044,0
2007-01-10,22.87,23.25,22.84,23.25,213520,0
2007-01-11,23.28,23.52,23.09,23.27,298193,0
2007-01-12,23.21,23.45,23.17,23.42,155222,0
2007-01-16,23.42,23.52,23.19,23.39,463799,0
2007-01-17,23.32,23.34,22.97,23.02,325387,0
2007-01-18,23.14,23.14,22.75,22.97,249802,0
2007-01-19,23.04,23.12,22.8,22.95,215390,0
2007-01-22,22.86,22.89,22.46,22.7,198463,0
2007-01-23,22.65,22.9,22.57,22.75,246373,0
2007-01-24,22.78,23,22.68,22.99,165315,0
2007-01-25,23.04,23.04,22.18,22.28,351019,0
2007-01-26,22.34,22.73,22.26,22.52,246218,0
2007-01-29,22.5,22.54,22.19,22.28,354796,0
2007-01-30,22.28,22.4,22.06,22.08,282089,0
2007-01-31,21.95,22.59,20.98,22.51,527285,0
2007-02-01,22.53,22.78,22.38,22.63,160451,0
2007-02-02,22.69,22.95,22.64,22.86,146425,0
2007-02-05,22.79,22.85,22.53,22.72,225148,0
2007-02-06,22.74,23,22.67,22.91,185085,0
2007-02-07,23,23.12,22.84,23.02,290768,0
2007-02-08,23.07,23.16,22.9,23.15,826568,0
2007-02-09,23.14,23.2,22.74,22.88,235627,0
2007-02-12,22.92,23.11,22.78,22.84,153316,0
2007-02-13,22.94,23.05,22.85,23,191815,0
2007-02-14,23.04,23.22,22.96,23.14,659403,0
2007-02-15,23.12,23.58,23.07,23.39,765792,0
2007-02-16,23.38,24.29,23.33,24.13,706258,0
2007-02-20,26.06,27.92,26.06,27.56,1813777,0
2007-02-21,27.92,28.94,27.74,28.39,1152188,0
2007-02-22,28.35,28.56,27.84,28.22,733790,0
2007-02-23,28.12,28.34,27.67,28.14,490318,0
2007-02-26,28.03,28.24,27.01,27.95,917053,0
2007-02-27,27.54,27.59,26.77,26.81,614316,0
2007-02-28,27,27.47,26.32,26.92,673694,0
2007-03-01,26.51,27.35,25.8,27.09,542602,0
2007-03-02,26.91,26.93,26.26,26.35,616662,0
2007-03-05,26.02,26.1,25.13,25.38,823394,0
2007-03-06,25.51,26.7,25.48,26.37,830474,0
2007-03-07,26.4,26.85,26.12,26.31,524435,0
2007-03-08,26.48,27.11,26.42,26.66,418431,0
2007-03-09,26.81,27.11,26.53,27,300755,0
2007-03-12,26.9,27.22,26.79,27.02,326795,0
2007-03-13,26.78,27.23,26.01,26.1,677181,0
2007-03-14,26.05,26.35,25.6,26.2,409607,0
2007-03-15,26.21,26.45,25.78,25.93,535536,0
2007-03-16,25.87,26.42,25.63,25.7,546897,0
2007-03-19,25.92,26.16,25.73,25.85,278341,0
2007-03-20,25.8,26.17,25.67,26.01,218040,0
2007-03-21,26,26.55,25.8,26.5,233767,0
2007-03-22,26.63,27.06,26.52,27.03,385887,0
2007-03-23,26.99,27.3,26.81,27.18,355759,0
2007-03-26,27.08,27.2,26.6,27.1,389300,0
2007-03-27,26.99,27.17,26.5,26.59,421113,0
2007-03-28,26.51,26.88,26.02,26.38,676735,0
2007-03-29,26.61,26.74,25.82,26.18,256971,0
2007-03-30,26.25,26.6,26.02,26.47,304942,0
2007-04-02,26.52,26.89,26.07,26.34,589504,0
2007-04-03,26.4,27,26.33,26.54,906251,0
2007-04-04,26.47,26.7,26.1,26.41,519111,0
2007-04-05,26.36,26.63,26.15,26.58,327612,0
2007-04-09,26.52,27.02,26.52,26.9,318338,0
2007-04-10,26.87,27.78,26.79,27.65,501240,0
2007-04-11,27.73,27.93,27.5,27.75,707130,0
2007-04-12,27.63,28.44,27.57,28.33,734764,0
2007-04-13,28.22,28.42,27.98,28.38,455792,0
2007-04-16,28.42,29.31,28.31,29.29,978182,0
2007-04-17,29.3,29.76,29.01,29.25,953149,0
2007-04-18,29.14,29.25,28.42,28.75,700160,0
2007-04-19,28.56,29.1,28.38,28.84,393544,0
2007-04-20,29.08,29.22,28.87,29,658026,0
2007-04-23,28.89,29.35,28.87,29.1,562020,0
2007-04-24,29.04,29.33,28.72,29.19,374409,0
2007-04-25,29.33,29.33,28.65,28.91,471766,0
2007-04-26,28.91,29.15,28.75,29.04,401698,0
2007-04-27,29,29.03,28.64,28.78,356323,0
2007-04-30,28.78,28.98,28.12,28.17,523503,0
2007-05-01,28.2,28.42,27.75,28.11,557700,0
2007-05-02,28.07,28.55,28.07,28.27,862642,0
2007-05-03,28.28,28.4,27.98,28.32,1334377,0
2007-05-04,28.42,30.3,28.33,30.2,1181122,0
2007-05-07,30.24,30.24,29.47,29.6,945500,0
2007-05-08,29.57,30.8,29.55,30.75,802676,0
2007-05-09,30.67,31.61,30.47,31.41,699761,0
2007-05-10,31.25,31.65,30.86,31,793928,0
2007-05-11,30.68,31.5,30.68,31.15,609881,0
2007-05-14,30.95,30.96,30.15,30.29,743108,0
2007-05-15,30.58,30.8,29.04,29.86,1337822,0
2007-05-16,30,30.11,29.5,30.11,771839,0
2007-05-17,29.99,30.75,29.99,30.42,504537,0
2007-05-18,30.56,30.73,30.07,30.54,463234,0
2007-05-21,30.47,31.07,30.36,31.01,495136,0
2007-05-22,31.04,31.31,30.59,31.05,313923,0
2007-05-23,30.98,31.12,30.71,30.77,418838,0
2007-05-24,30.78,31.13,30.04,30.14,299185,0
2007-05-25,30.2,30.48,29.86,30.09,232340,0
2007-05-29,30.14,30.55,29.94,30.52,426106,0
2007-05-30,30.42,31.28,30.24,31.28,571986,0
2007-05-31,31.36,31.49,30.94,31.21,313536,0
2007-06-01,31.3,31.97,31.07,31.24,538792,0
2007-06-04,31.14,31.55,30.91,31.32,352497,0
2007-06-05,31.17,31.35,30.92,31.15,271333,0
2007-06-06,30.95,31.08,30.57,30.81,238142,0
2007-06-07,30.64,30.82,30.05,30.16,486833,0
2007-06-08,30.08,30.56,29.75,30.5,262614,0
2007-06-11,30.49,30.71,30.17,30.58,259237,0
2007-06-12,30.41,30.55,29.93,30.07,476044,0
2007-06-13,30.03,30.76,29.86,30.68,249276,0
2007-06-14,30.77,30.87,30.51,30.65,506025,0
2007-06-15,31.21,31.36,30.82,31.24,535348,0
2007-06-18,31.27,31.46,30.78,31.24,389361,0
2007-06-19,31.16,31.4,30.84,31.27,264300,0
2007-06-20,31.4,31.4,30.52,30.61,281061,0
2007-06-21,30.46,30.79,30.09,30.72,240529,0
2007-06-22,30.71,30.89,30,30.23,1057253,0
2007-06-25,30.14,30.33,29.61,29.91,484444,0
2007-06-26,30,30.24,29.69,29.95,310500,0
2007-06-27,29.78,30.57,29.78,30.57,216387,0
2007-06-28,30.57,30.84,30.18,30.2,211220,0
2007-06-29,30.32,30.47,29.4,29.49,469046,0
2007-07-02,29.57,30.12,29.57,30.03,256453,0
2007-07-03,30.13,30.27,29.8,29.87,127612,0
2007-07-05,29.97,30.08,29.65,30.05,201255,0
2007-07-06,30.1,30.31,29.76,30.12,177007,0
2007-07-09,30.11,30.34,29.75,30.09,292637,0
2007-07-10,29.92,30.08,29.39,29.41,352096,0
2007-07-11,29.34,29.59,29,29.34,401642,0
2007-07-12,29.47,30.03,29.38,30.01,357270,0
2007-07-13,29.89,30.07,29.21,29.6,444709,0
2007-07-16,29.45,30.09,29.41,29.59,337156,0
2007-07-17,29.54,30.18,29.51,29.59,381657,0
2007-07-18,29.45,29.66,28.82,29.16,413615,0
2007-07-19,29.24,29.52,29.11,29.46,271778,0
2007-07-20,29.4,29.4,27.9,27.96,514351,0
2007-07-23,28.24,28.57,27.95,27.99,366982,0
2007-07-24,27.95,28.07,27.3,27.59,517898,0
2007-07-25,27.7,27.92,27.11,27.42,358273,0
2007-07-26,27.22,27.56,26.51,27,478472,0
2007-07-27,26.96,27.19,26.37,26.73,708029,0
2007-07-30,26.72,26.76,25.63,26,733018,0
2007-07-31,26.2,26.63,25.43,25.55,514002,0
2007-08-01,25.48,26.03,25.02,25.66,551685,0
2007-08-02,25.74,26.25,25.41,25.69,425471,0
2007-08-03,25.63,26.06,24.81,24.89,639099,0
2007-08-06,24.96,25.74,24.96,25.33,845247,0
2007-08-07,25.36,25.86,25.06,25.53,603954,0
2007-08-08,25.76,28.83,25.12,26.99,1705688,0
2007-08-09,26.87,28.73,26.25,26.27,1431196,0
2007-08-10,26.26,27.67,25.78,27.37,602652,0
2007-08-13,27.72,28.98,26.65,28.04,753975,0
2007-08-14,32.02,32.96,29.02,29.46,3051956,0
2007-08-15,30.38,32.03,30.05,31.15,1935892,0
2007-08-16,31.05,31.47,29.85,31.13,1061266,0
2007-08-17,31.95,33.09,31.14,31.98,988528,0
2007-08-20,32,33,31.54,32.78,626204,0
2007-08-21,32.89,33.67,32.63,33.15,569199,0
2007-08-22,33.07,34.32,33,34.28,953583,0
2007-08-23,34.25,34.6,33.53,33.62,622626,0
2007-08-24,33.53,34.25,33.45,34.02,379586,0
2007-08-27,34.05,34.48,33.56,33.67,324353,0
2007-08-28,33.5,33.61,32.15,32.18,445467,0
2007-08-29,32.23,33.28,32.22,33.21,405752,0
2007-08-30,32.91,33.5,32.46,32.9,259513,0
2007-08-31,33.1,33.73,33.1,33.51,290185,0
2007-09-04,33.37,35.27,33.25,35.05,735472,0
2007-09-05,34.76,35.19,33.99,34.89,693889,0
2007-09-06,34.88,36.44,34.88,36.42,723370,0
2007-09-07,35.96,36.08,34.58,34.86,856149,0
2007-09-10,34.86,35.67,34.07,35.02,703792,0
2007-09-11,35.25,36.39,35.07,36.39,891799,0
2007-09-12,36.76,37.7,36.6,37.11,760911,0
2007-09-13,37.37,37.95,37.17,37.3,758410,0
2007-09-14,36.41,36.52,35.76,36.1,955052,0
2007-09-17,36.07,36.35,35.78,36,859395,0
2007-09-18,35.2,37.45,35.2,37.42,1124454,0
2007-09-19,37.4,38,36.84,36.86,1272142,0
2007-09-20,36.83,37.17,36.25,36.72,1051378,0
2007-09-21,37.07,37.74,36.74,37.44,1119573,0
2007-09-24,37.55,37.79,36.5,36.88,430001,0
2007-09-25,36.54,37.74,35.66,37.54,671041,0
2007-09-26,37.65,38.82,37.35,38.17,1026749,0
2007-09-27,38.32,38.5,37.99,38.46,439171,0
2007-09-28,38.35,38.5,37.25,37.36,545376,0
2007-10-01,37.3,38.69,37.24,38.5,539019,0
2007-10-02,38.44,38.79,37.78,38.04,324308,0
2007-10-03,37.7,38.54,37.65,38.48,424551,0
2007-10-04,38.59,38.92,37.78,38.69,640739,0
2007-10-05,38.69,39.34,38.25,39,533708,0
2007-10-08,38.87,39.01,38.5,38.66,372286,0
2007-10-09,38.75,38.75,37.93,38.6,521310,0
2007-10-10,38.5,39.01,38.46,38.76,452112,0
2007-10-11,38.88,39.01,37.74,38.07,415676,0
2007-10-12,38.04,39.44,37.75,39.01,372030,0
2007-10-15,39.1,39.24,37.5,37.64,621367,0
2007-10-16,37.64,38.67,37.09,38.27,892020,0
2007-10-17,38.43,38.46,37.58,37.8,320469,0
2007-10-18,37.55,37.93,36.94,37.15,579251,0
2007-10-19,37.16,37.59,36.14,36.17,466325,0
2007-10-22,35.91,37.67,35.27,37,746452,0
2007-10-23,37.2,37.41,36.66,37.36,743173,0
2007-10-24,37,37.22,35.92,36.8,868262,0
2007-10-25,36.99,37.04,36,36.57,362935,0
2007-10-26,36.93,37.61,36.7,37.35,545744,0
2007-10-29,37.45,38.02,37.36,37.81,435131,0
2007-10-30,37.59,37.96,37.36,37.5,278398,0
2007-10-31,37.73,38.05,37.33,37.56,398412,0
2007-11-01,37.23,37.37,34.99,35.3,788328,0
2007-11-02,35.81,36.44,35.29,35.7,781140,0
2007-11-05,35.43,35.55,34.78,35.04,594226,0
2007-11-06,35.21,37.33,35.05,37.22,696518,0
2007-11-07,36.7,37.08,35.94,36.26,635417,0
2007-11-08,36.5,37.05,34.94,36,961866,0
2007-11-09,35.6,35.6,33.32,33.69,1240537,0
2007-11-12,33.34,34.87,33.28,33.9,988228,0
2007-11-13,38.1,40.3,36.55,39.79,2386677,0
2007-11-14,40.15,42.17,40.01,41.36,1248857,0
2007-11-15,40.75,41.64,40.63,41,998455,0
2007-11-16,40.99,41.68,40.56,41.38,700391,0
2007-11-19,42.44,42.55,41.12,41.3,1050516,0
2007-11-20,41.61,42.18,40.72,41.5,1213454,0
2007-11-21,40.95,41.47,40.15,40.81,720054,0
2007-11-23,41,41.92,40.79,41.66,231226,0
2007-11-26,41.66,44.06,40,43.85,1458321,0
2007-11-27,43.53,44.05,40.74,41.8,1770959,0
2007-11-28,42.4,42.4,41.56,42.07,1247181,0
2007-11-29,41.81,42.53,41.31,42.42,845569,0
2007-11-30,42.67,44.14,42.67,43.34,1021543,0
2007-12-03,43.5,43.6,42.57,42.57,625818,0
2007-12-04,42.19,44.09,41.54,44.09,965921,0
2007-12-05,44.41,44.41,43.28,43.69,1148861,0
2007-12-06,43.69,45,43.22,44.87,730976,0
2007-12-07,44.95,45.1,44.62,45.02,719150,0
2007-12-10,45.12,46,45.02,45.75,1210996,0
2007-12-11,46,46.25,44.55,44.71,1355389,0
2007-12-12,43.72,46,43.69,45,1235998,0
2007-12-13,44.52,45,43.73,44.35,864565,0
2007-12-14,43.98,44.17,42.81,43.26,705475,0
2007-12-17,42.8,43.91,42.5,42.94,526200,0
2007-12-18,43.56,44.5,43.37,43.96,628007,0
2007-12-19,43.97,44.57,43.58,44.02,766283,0
2007-12-20,44.25,44.51,43.32,43.95,682119,0
2007-12-21,44.68,44.73,44.08,44.11,1196861,0
2007-12-24,44.13,44.28,43.59,43.99,242152,0
2007-12-26,43.4,43.99,43.34,43.86,411931,0
2007-12-27,43.73,43.8,42.81,43.01,465144,0
2007-12-28,42.14,43.09,42.14,42.68,595071,0
2007-12-31,42.55,43.6,41.91,41.98,857599,0
2008-01-02,40.29,40.74,38.26,39.79,1660877,0
2008-01-03,40.01,40.56,39.42,39.7,755960,0
2008-01-04,39.79,39.79,35.88,35.97,1359473,0
2008-01-07,36.21,38.24,36.2,37.72,1731723,0
2008-01-08,37.64,38.15,36.16,36.19,1194193,0
2008-01-09,36.05,37.87,35.87,37.72,1308269,0
2008-01-10,37.21,37.67,36.37,36.49,1088726,0
2008-01-11,36.36,36.36,34.44,34.57,975209,0
2008-01-14,35,35.97,34.64,35.48,876199,0
2008-01-15,35.44,35.44,31.94,32.6,1847346,0
2008-01-16,32.54,33.09,31.69,32.47,1391755,0
2008-01-17,32.65,34.86,30.95,31.07,1052569,0
2008-01-18,31.27,31.96,29.94,30.24,1249672,0
2008-01-22,29.39,31.67,28.99,30.88,1991855,0
2008-01-23,30.25,32.22,29.72,32.05,1764689,0
2008-01-24,31.8,32.8,31.73,32.05,1238152,0
2008-01-25,32.57,33.35,31.38,31.52,1137155,0
2008-01-28,31.52,33.09,30.35,32.95,1197695,0
2008-01-29,33.06,33.8,32.31,32.62,747936,0
2008-01-30,32.26,33.53,32.25,32.53,644343,0
2008-01-31,32,34.29,31.8,33.98,1452418,0
2008-02-01,34.51,35.48,33.81,34.77,1544678,0
2008-02-04,34.74,34.77,33.1,33.31,1124689,0
2008-02-05,34.36,36.36,34.08,34.58,1762171,0
2008-02-06,34.54,35.01,33.46,33.53,1223498,0
2008-02-07,33.3,35.44,33.21,35.02,830985,0
2008-02-08,35.01,35.94,34.45,35.42,1243184,0
2008-02-11,35.58,35.76,34.58,35.5,1021809,0
2008-02-12,35.43,36.15,34.28,34.66,1125359,0
2008-02-13,35.78,36.78,35.28,36.13,1413427,0
2008-02-14,36.07,36.26,34.57,34.75,850739,0
2008-02-15,34.4,35.03,33.79,34.77,966983,0
2008-02-19,37.92,38.08,34.89,35.63,2911753,0
2008-02-20,35.5,36.91,35.24,36.01,1883611,0
2008-02-21,36.33,36.4,34.51,34.65,1080056,0
2008-02-22,34.92,35.18,33.98,34.81,813503,0
2008-02-25,34.87,35.08,33.09,34.06,1266582,0
2008-02-26,34,35.06,34,34.68,1303647,0
2008-02-27,34.31,34.88,33.67,34.19,907880,0
2008-02-28,33.68,34.15,32.8,32.99,1057398,0
2008-02-29,32.73,32.99,31.41,32.18,1872294,0
2008-03-03,32.23,32.72,31.67,32,866045,0
2008-03-04,31.81,32.31,31.33,32.06,902273,0
2008-03-05,32.15,32.58,31.74,32.11,775630,0
2008-03-06,31.87,32.24,30.91,30.96,889943,0
2008-03-07,30.73,31.89,30.59,30.89,993587,0
2008-03-10,30.94,30.96,29.61,29.68,607618,0
2008-03-11,30.02,31.06,29.71,31.01,875168,0
2008-03-12,31.05,32.13,30.53,31.41,1052886,0
2008-03-13,30.94,31.99,30.24,31.77,590365,0
2008-03-14,32.03,32.41,30.3,30.71,698377,0
2008-03-17,29.49,29.82,28.18,29.1,1366081,0
2008-03-18,30.02,31.91,29.97,31.77,1023786,0
2008-03-19,31.64,32.6,30.61,30.61,813866,0
2008-03-20,30.97,32.27,30.19,32.27,1162068,0
2008-03-24,32.98,34.33,32.75,34.12,940616,0
2008-03-25,34.06,34.24,32.9,33.24,700268,0
2008-03-26,32.98,33.16,32.37,32.73,588292,0
2008-03-27,32.78,32.99,31.85,31.97,443365,0
2008-03-28,31.97,31.97,30,30.1,1108916,0
2008-03-31,30.18,31.24,30.03,30.54,1123823,0
2008-04-01,30.94,32.49,30.7,32.2,751805,0
2008-04-02,32.13,33.17,31.91,32.4,693040,0
2008-04-03,32.17,32.49,31.79,32.06,452385,0
2008-04-04,32.26,32.8,31.86,32.56,781199,0
2008-04-07,32.72,33,32.25,32.57,581041,0
2008-04-08,32.18,32.45,31.83,32.04,324785,0
2008-04-09,32.71,32.71,31.44,31.71,376648,0
2008-04-10,31.64,32.82,31.5,32.19,526187,0
2008-04-11,31.78,31.91,30.56,30.7,730873,0
2008-04-14,30.63,31.4,30.38,31.11,704961,0
2008-04-15,31.38,32.16,31.03,32.05,659384,0
2008-04-16,32.24,33.28,32,33.26,694076,0
2008-04-17,33.18,33.79,32.58,33.63,559488,0
2008-04-18,34.04,34.89,33.76,33.94,537888,0
2008-04-21,33.6,33.72,32.94,33.36,280928,0
2008-04-22,32.87,33.07,31.82,32.23,590623,0
2008-04-23,32.41,33.37,32.37,33.22,486182,0
2008-04-24,33.3,34.14,32.37,33.78,658083,0
2008-04-25,33.99,34.84,33.59,34.46,559877,0
2008-04-28,34.48,36.36,34.47,35.68,718800,0
2008-04-29,35.99,36.49,35.54,36.36,586999,0
2008-04-30,35.66,37.25,35.42,35.79,843688,0
2008-05-01,35.7,37.11,35.46,36.73,507046,0
2008-05-02,37.11,37.23,36.74,37,580625,0
2008-05-05,36.94,37.39,36.46,37.2,595924,0
2008-05-06,37.07,37.98,36.64,37.47,927902,0
2008-05-07,37.5,37.66,36.06,36.12,737834,0
2008-05-08,36.21,36.44,35.04,35.58,868875,0
2008-05-09,35.28,35.62,34.89,35.36,772210,0
2008-05-12,35.8,37.3,35.51,37.25,1223785,0
2008-05-13,34.46,35.65,33.33,34.22,3007197,0
2008-05-14,34.54,35.15,33.34,33.79,1356363,0
2008-05-15,33.31,34.45,33.2,34.29,1440477,0
2008-05-16,34.58,34.58,33.15,33.59,1018550,0
2008-05-19,33.51,33.6,32.82,33.43,781760,0
2008-05-20,33.2,33.33,32.56,32.87,898640,0
2008-05-21,32.89,33.16,30.28,30.72,1604261,0
2008-05-22,30.9,31.71,30.29,31.33,993291,0
2008-05-23,31.09,31.09,30.22,30.39,675462,0
2008-05-27,30.51,31.13,30.38,30.59,1050983,0
2008-05-28,30.84,31.52,30.57,30.73,635828,0
2008-05-29,30.65,32.47,30.63,32.11,872196,0
2008-05-30,32.27,32.27,31.44,31.71,702154,0
2008-06-02,31.55,31.67,30.22,30.53,832705,0
2008-06-03,30.71,31.11,29.62,29.88,1004347,0
2008-06-04,29.86,30.53,29.6,30.48,704476,0
2008-06-05,30.48,32.4,30.45,32.29,932579,0
2008-06-06,32.34,32.34,30.65,30.75,589037,0
2008-06-09,30.81,31.41,29.9,30.32,834802,0
2008-06-10,30.2,30.8,29.9,30.31,821349,0
2008-06-11,30.21,30.53,29.38,29.44,866880,0
2008-06-12,29.77,31.28,29.72,30.55,875442,0
2008-06-13,30.76,31.97,30.29,31.76,739120,0
2008-06-16,31.58,32.71,31.38,32.6,880952,0
2008-06-17,32.77,33.36,32.31,32.4,776958,0
2008-06-18,32.25,32.46,31.26,31.61,727624,0
2008-06-19,31.72,31.99,30.72,31.88,801054,0
2008-06-20,31.78,31.78,30.05,30.92,1244853,0
2008-06-23,31.05,31.9,30.18,30.26,563474,0
2008-06-24,30,30.44,28.89,29.95,868585,0
2008-06-25,29.97,31.24,29.94,31.01,820686,0
2008-06-26,30.59,30.93,29.96,30.42,862883,0
2008-06-27,30.29,30.38,29.58,29.92,1452889,0
2008-06-30,29.87,30.44,29.04,29.07,765056,0
2008-07-01,28.83,29.41,28.19,29.08,738064,0
2008-07-02,29.17,29.17,28.04,28.14,693077,0
2008-07-03,28.18,28.69,27.42,27.71,332198,0
2008-07-07,27.96,27.97,26.73,27.27,708855,0
2008-07-08,27.37,29.53,27.23,29.32,956814,0
2008-07-09,29.3,29.3,25.96,26.16,1580912,0
2008-07-10,26.2,26.57,23.99,24.25,1728367,0
2008-07-11,23.7,23.95,22.26,23.05,2361454,0
2008-07-14,23.34,23.88,22.85,23.55,1688841,0
2008-07-15,23.01,24.57,22.85,23.88,1356213,0
2008-07-16,23.93,25,23.72,24.93,1020186,0
2008-07-17,25.02,27.01,24.96,26.85,1572620,0
2008-07-18,26.83,28,26.48,27.79,2049607,0
2008-07-21,27.84,28,26.97,27.03,978773,0
2008-07-22,26.72,28.76,26.55,28.63,1074279,0
2008-07-23,28.7,30.07,28.12,29.31,1209144,0
2008-07-24,29.5,29.62,27.36,27.44,1013364,0
2008-07-25,27.97,28.18,27.01,27.1,1016548,0
2008-07-28,27.39,27.64,26.67,26.9,882566,0
2008-07-29,27.08,27.73,26.99,27.46,761772,0
2008-07-30,27.68,28.2,27.02,27.64,850991,0
2008-07-31,27.36,27.8,26.76,26.78,718261,0
2008-08-01,26.67,27.66,26.67,27.26,892447,0
2008-08-04,27.32,27.8,26.5,27.37,741071,0
2008-08-05,27.83,29.1,27.31,28.66,1262629,0
2008-08-06,28.8,28.83,27.4,27.5,1709086,0
2008-08-07,27.21,27.22,25.47,26.32,2356923,0
2008-08-08,26.45,28.18,26.06,28.18,1966719,0
2008-08-11,27.49,30.31,27.31,28.84,1813288,0
2008-08-12,31,32.96,30.01,31.94,5697474,0
2008-08-13,31.03,31.57,30,31.52,2406581,0
2008-08-14,30.8,31.56,30.27,31.19,1246920,0
2008-08-15,31.46,31.91,30.96,31.58,672011,0
2008-08-18,32.24,32.24,30.27,30.57,653185,0
2008-08-19,30.26,30.47,29.42,29.7,1057931,0
2008-08-20,29.87,30.4,29.14,29.33,798971,0
2008-08-21,29.06,29.51,28.54,29.06,522096,0
2008-08-22,29.29,29.88,28.96,29.51,572793,0
2008-08-25,29.4,29.4,27.6,28.25,976253,0
2008-08-26,28.01,29.05,27.74,28.88,864734,0
2008-08-27,28.81,29.62,28.33,29.43,793299,0
2008-08-28,29.44,29.96,28.87,29.79,615952,0
2008-08-29,29.71,30.12,29.2,29.92,740188,0
2008-09-02,30.48,31.67,30.47,30.87,1542752,0
2008-09-03,30.87,31.24,30.26,31.01,868622,0
2008-09-04,30.76,30.85,29.72,30.02,828350,0
2008-09-05,29.9,29.9,28.59,29.69,737590,0
2008-09-08,30.5,31.02,29.84,30.97,735588,0
2008-09-09,30.93,31.48,30.55,30.58,1063992,0
2008-09-10,31.04,31.04,29.86,30.35,723994,0
2008-09-11,29.78,30.45,28.93,30.02,966417,0
2008-09-12,29.8,29.85,28.67,29.07,1172619,0
2008-09-15,28.49,29.18,27.86,27.9,916274,0
2008-09-16,27.42,27.86,26.81,27.46,1883703,0
2008-09-17,26.97,27.65,25.99,26.05,1468838,0
2008-09-18,26.63,27.53,25.92,27,2240269,0
2008-09-19,27.77,30,27.24,27.72,1971130,0
2008-09-22,27.54,27.65,26.79,27.01,751337,0
2008-09-23,27.03,27.47,26.52,26.71,944462,0
2008-09-24,26.84,27.34,26.25,26.5,955649,0
2008-09-25,26.64,27.37,26.03,27.09,609329,0
2008-09-26,26.58,27.42,26.07,27.33,642112,0
2008-09-29,27.79,27.79,26.21,26.56,1043272,0
2008-09-30,27,28.38,27,28.23,1320930,0
2008-10-01,28.06,28.38,27.68,28.17,777082,0
2008-10-02,27.77,28.4,26.02,26.2,945233,0
2008-10-03,26.58,27.44,25.21,25.34,1455286,0
2008-10-06,24.66,25.36,23.23,24.8,1634403,0
2008-10-07,24.96,25.98,23.58,23.71,1231892,0
2008-10-08,23.06,24.14,22.3,22.88,1634235,0
2008-10-09,23.33,24.4,20.88,21.35,1750505,0
2008-10-10,20.58,21.67,19.8,20.96,2361558,0
2008-10-13,21.59,22.73,20.39,21.14,2464389,0
2008-10-14,21.77,21.98,18.67,18.97,3490123,0
2008-10-15,18.69,19.61,16.73,16.86,2292952,0
2008-10-16,16.98,18.4,16.47,18.3,1826030,0
2008-10-17,17.74,18.54,17.38,17.85,1197244,0
2008-10-20,17.86,17.86,16.49,17.33,1552848,0
2008-10-21,17.05,18.31,17.05,17.86,1384245,0
2008-10-22,17.83,17.96,16.19,16.68,896263,0
2008-10-23,16.73,16.74,15.51,16.06,1154844,0
2008-10-24,15.59,16.25,15.53,15.92,1193809,0
2008-10-27,15.61,16.17,15.25,15.35,621677,0
2008-10-28,15.74,17.39,15.41,17.35,928577,0
2008-10-29,17.4,18.13,17,17.29,1101528,0
2008-10-30,17.41,17.96,17.11,17.39,691689,0
2008-10-31,17.36,19.12,17.28,18.15,1417868,0
2008-11-03,18.13,18.46,17.77,18,639891,0
2008-11-04,18.45,19.17,18.02,19,513155,0
2008-11-05,18.32,18.75,16,16.48,1403509,0
2008-11-06,15.97,16.31,15.15,15.22,1954250,0
2008-11-07,15.31,15.88,14.52,14.64,1783413,0
2008-11-10,15.22,15.27,14.58,14.98,1468698,0
2008-11-11,14.75,16.32,14.6,15.82,2226538,0
2008-11-12,15.48,16.03,14.98,15.13,1482178,0
2008-11-13,15.25,16.4,14.32,16.33,1232317,0
2008-11-14,16.04,16.23,14.69,14.69,767987,0
2008-11-17,14.57,15,14.15,14.15,682426,0
2008-11-18,14.17,14.57,13.18,13.55,1015196,0
2008-11-19,13.56,13.96,11.89,11.89,864300,0
2008-11-20,11.71,12.97,11.51,12.03,1974342,0
2008-11-21,12.27,13.05,11.97,13,1875061,0
2008-11-24,13.19,13.75,12.7,13.51,1157149,0
2008-11-25,13.75,14,13.02,13.55,795246,0
2008-11-26,13.18,15.16,13,15.08,636662,0
2008-11-28,15.35,15.35,14.62,15.2,251968,0
2008-12-01,14.79,15.44,13.25,13.3,736914,0
2008-12-02,13.32,13.87,13.11,13.85,459268,0
2008-12-03,13.68,14.55,13.15,14.44,631185,0
2008-12-04,14.13,14.68,13.26,13.56,740584,0
2008-12-05,13.25,14.15,12.82,14.13,470227,0
2008-12-08,14.59,15.62,14.36,15.46,762384,0
2008-12-09,15.22,15.98,14.7,14.81,813195,0
2008-12-10,14.96,15.49,14.46,15.34,562521,0
2008-12-11,15.11,15.83,13.91,14.14,533385,0
2008-12-12,13.72,14.04,13.43,13.8,865798,0
2008-12-15,13.82,14.24,13.42,13.63,659610,0
2008-12-16,13.87,14.28,13.47,14.14,1184375,0
2008-12-17,14.11,14.8,13.71,14.59,1534988,0
2008-12-18,14.52,15.6,14.39,15.41,1040275,0
2008-12-19,15.73,15.73,14.95,15.53,1209704,0
2008-12-22,15.51,15.76,15.27,15.75,806155,0
2008-12-23,15.55,16.17,15.52,15.66,871319,0
2008-12-24,15.69,15.96,15.39,15.41,158585,0
2008-12-26,15.56,16.11,15.56,16.09,232413,0
2008-12-29,16.08,16.21,15.16,15.47,687834,0
2008-12-30,15.62,16.55,15.39,16.5,434934,0
2008-12-31,16.47,16.79,16.04,16.7,793360,0
2009-01-02,16.53,17.5,16.47,17.37,454561,0
2009-01-05,17.37,17.55,17.16,17.37,435243,0
2009-01-06,17.55,17.87,16.99,17.08,858519,0
2009-01-07,16.8,17.11,15.94,16.28,628948,0
2009-01-08,16.04,16.48,15.59,16.17,575841,0
2009-01-09,16.74,16.74,14.96,15.06,543862,0
2009-01-12,14.97,14.98,13.87,14.02,634452,0
2009-01-13,13.95,14.15,13.61,13.95,531230,0
2009-01-14,13.73,13.96,12.64,12.96,892152,0
2009-01-15,12.93,13.4,12.47,13.38,621740,0
2009-01-16,13.5,13.71,12.6,13.22,518651,0
2009-01-20,13,13.14,12.09,12.16,1440225,0
2009-01-21,12.44,12.44,11.88,12.23,1229746,0
2009-01-22,12,12.22,11.59,11.97,737503,0
2009-01-23,11.65,12.02,11.51,11.68,443678,0
2009-01-26,11.75,12.6,11.75,12.3,601029,0
2009-01-27,12.31,12.58,12.09,12.2,334565,0
2009-01-28,12.37,13.26,12.37,13.01,717523,0
2009-01-29,12.86,12.86,11.91,11.95,442049,0
2009-01-30,11.98,12.2,11.36,11.54,523418,0
2009-02-02,11.36,11.7,11.1,11.53,496890,0
2009-02-03,11.4,11.51,11,11.33,683889,0
2009-02-04,11.3,11.63,11.1,11.39,472327,0
2009-02-05,11.3,11.63,11.3,11.54,369785,0
2009-02-06,11.47,12.55,11.44,12.5,752253,0
2009-02-09,12.51,12.51,11.94,11.98,559269,0
2009-02-10,11.84,12.09,11.34,11.37,675178,0
2009-02-11,11.37,11.53,11.02,11.26,837138,0
2009-02-12,11.11,11.46,11.04,11.35,847402,0
2009-02-13,11.35,12.23,11.35,12.09,1320107,0
2009-02-17,12.25,12.78,12,12.55,1656876,0
2009-02-18,13.3,13.69,12.93,13.61,1889233,0
2009-02-19,13.85,14.12,13.63,13.85,1710970,0
2009-02-20,13.6,13.85,13.25,13.64,1253360,0
2009-02-23,13.69,13.75,12.47,12.58,1042258,0
2009-02-24,12.68,13.4,12.58,13.27,711440,0
2009-02-25,13.23,13.25,12.56,12.87,631503,0
2009-02-26,12.95,13.13,12.47,12.53,424560,0
2009-02-27,12.41,12.9,12.26,12.62,521066,0
2009-03-02,12.24,13.09,11.75,11.78,767985,0
2009-03-03,12.05,12.5,11.83,12.11,1473753,0
2009-03-04,12.38,13,12.02,12.82,935984,0
2009-03-05,11.46,12.64,11.46,11.9,576276,0
2009-03-06,12.01,12.18,11.39,11.75,587970,0
2009-03-09,11.57,11.81,11.22,11.31,351831,0
2009-03-10,11.57,12.56,11.29,12.52,554071,0
2009-03-11,12.66,13.08,12.5,12.94,681271,0
2009-03-12,12.94,13.54,12.77,13.53,703371,0
2009-03-13,13.58,13.97,13.33,13.61,516884,0
2009-03-16,13.79,13.93,13.14,13.19,537988,0
2009-03-17,13.22,13.96,13.08,13.96,873986,0
2009-03-18,13.82,15.22,13.64,14.85,1113078,0
2009-03-19,14.67,16.66,14.67,15.82,1485690,0
2009-03-20,15.99,16.1,15.31,15.6,914064,0
2009-03-23,16.07,16.93,15.87,16.93,593593,0
2009-03-24,16.62,16.8,16.17,16.21,641757,0
2009-03-25,16.3,16.68,15.81,16.42,988604,0
2009-03-26,16.71,17.79,16.57,17.45,877117,0
2009-03-27,17.16,17.23,16.56,16.76,866965,0
2009-03-30,16.03,16.31,15.47,16.06,543444,0
2009-03-31,16.15,16.33,15.49,15.7,955138,0
2009-04-01,15.45,16.18,15.45,15.92,656050,0
2009-04-02,15.93,17.58,15.93,17.13,1288083,0
2009-04-03,17.1,17.65,16.79,17.61,440096,0
2009-04-06,17.31,17.41,16.68,17.05,696207,0
2009-04-07,16.88,16.93,16.26,16.34,463678,0
2009-04-08,16.42,17.03,16.12,17.02,461895,0
2009-04-09,17.49,18.75,17,18.67,851521,0
2009-04-13,18.48,18.87,17.79,18.71,733187,0
2009-04-14,18.33,18.5,17.82,17.98,633639,0
2009-04-15,17.83,17.95,17.08,17.38,814138,0
2009-04-16,17.51,18.14,17.32,17.99,707879,0
2009-04-17,18.05,18.33,17.81,18.2,578768,0
2009-04-20,17.84,18.16,17.19,17.46,567340,0
2009-04-21,17.47,18.27,17.47,18.15,540843,0
2009-04-22,17.77,19.63,17.62,19.25,976312,0
2009-04-23,19.21,19.78,18.71,19.02,1069051,0
2009-04-24,19.15,20.14,19.15,19.52,976801,0
2009-04-27,18.82,19.76,18.71,19.48,745395,0
2009-04-28,19.22,19.82,19.08,19.43,445879,0
2009-04-29,19.3,19.95,18.88,19.64,464249,0
2009-04-30,19.76,20.76,19.64,20.16,1113412,0
2009-05-01,20.06,20.22,19.34,19.64,480989,0
2009-05-04,19.77,20.23,19.7,19.93,471210,0
2009-05-05,19.77,20.32,19.59,20.14,512821,0
2009-05-06,19.8,20.53,18.81,19.6,625775,0
2009-05-07,19.9,20.07,18.95,19.24,598423,0
2009-05-08,19.5,20.14,19.4,20.12,708141,0
2009-05-11,19.52,20,19.12,19.74,965813,0
2009-05-12,23.15,23.74,21.5,21.55,2449614,0
2009-05-13,21.47,21.47,20.15,20.57,977427,0
2009-05-14,20.78,22.46,20.76,21.58,1139410,0
2009-05-15,21.51,22.09,20.64,20.9,615256,0
2009-05-18,21.39,22.09,21.17,22.08,747114,0
2009-05-19,22.01,22.24,21.62,21.91,603432,0
2009-05-20,22.14,22.45,21.26,21.4,488765,0
2009-05-21,21.19,21.47,20.88,21.19,854501,0
2009-05-22,21.38,21.77,21,21.38,606583,0
2009-05-26,20.79,22.85,20.71,22.44,782828,0
2009-05-27,22.4,23,21.73,21.84,690706,0
2009-05-28,21.37,22.03,20.9,21.58,477298,0
2009-05-29,21.64,22.38,21.53,22.34,581116,0
2009-06-01,22.4,23.66,22.31,23.49,875814,0
2009-06-02,23.31,23.87,22.9,23.5,860648,0
2009-06-03,23.25,23.55,22.88,23.22,323435,0
2009-06-04,23.28,23.57,22.8,23.27,418888,0
2009-06-05,23.5,23.98,23.2,23.95,661186,0
2009-06-08,23.5,23.9,22.95,23.3,584220,0
2009-06-09,23.35,24.17,23.31,24.03,457174,0
2009-06-10,24.36,24.64,23.9,24.26,903905,0
2009-06-11,24.36,24.44,23.57,23.65,660768,0
2009-06-12,23.5,23.64,22.66,23.12,478718,0
2009-06-15,23,23.19,22.15,22.87,520650,0
2009-06-16,23.1,23.55,22.39,22.41,580679,0
2009-06-17,22.08,22.9,21.95,22.64,560765,0
2009-06-18,22.54,22.91,22.05,22.6,256509,0
2009-06-19,23.03,23.63,23.03,23.33,642580,0
2009-06-22,23.12,23.12,22.1,22.36,488270,0
2009-06-23,22.62,23.32,22.31,22.33,454268,0
2009-06-24,22.41,22.94,21.94,22.2,476089,0
2009-06-25,22.1,23.43,22.01,23.27,357806,0
2009-06-26,23.13,24.28,23.08,23.9,852538,0
2009-06-29,23.93,24.2,22.84,23.92,4931392,0
2009-06-30,24.01,24.75,23.78,24.08,744785,0
2009-07-01,24.37,24.97,24.19,24.69,675340,0
2009-07-02,24.29,24.29,23.41,23.41,556902,0
2009-07-06,23.29,23.29,21.62,22.54,642529,0
2009-07-07,22.5,22.5,21.86,21.93,359027,0
2009-07-08,22.08,22.48,21.09,21.71,708982,0
2009-07-09,21.92,22.19,21.46,21.61,441090,0
2009-07-10,21.49,21.98,21.38,21.66,416619,0
2009-07-13,21.81,22.72,21.58,22.53,509568,0
2009-07-14,22.5,23.11,22.25,22.89,287313,0
2009-07-15,23.13,23.82,23.09,23.82,266462,0
2009-07-16,23.77,24.37,23.51,24.27,323070,0
2009-07-17,24.34,24.45,24.03,24.24,250488,0
2009-07-20,24.32,24.72,24.13,24.63,577262,0
2009-07-21,24.79,24.96,24.43,24.8,531040,0
2009-07-22,24.5,25.25,24.38,24.85,374946,0
2009-07-23,24.7,25.61,24.58,25.49,555084,0
2009-07-24,25.32,25.62,24.79,25.48,285427,0
2009-07-27,25.36,25.45,24.53,24.77,445903,0
2009-07-28,24.8,25.3,24.51,25.24,420645,0
2009-07-29,24.98,25.93,24.97,25.31,375818,0
2009-07-30,25.53,27.12,25.45,26.04,423508,0
2009-07-31,26.04,26.75,26.04,26.34,427674,0
2009-08-03,25.62,26.9,25.62,26.84,383357,0
2009-08-04,26.6,27.01,26.28,26.91,420031,0
2009-08-05,26.89,27.25,26.05,26.51,278112,0
2009-08-06,26.57,26.88,25.8,26.19,418503,0
2009-08-07,26.7,27.32,26.4,27.14,364731,0
2009-08-10,27.11,27.98,26.91,27.72,846507,0
2009-08-11,25.75,26.27,24.19,25.07,2346246,0
2009-08-12,25,25.42,24.63,25.02,786791,0
2009-08-13,25.3,25.91,24.99,25.57,564485,0
2009-08-14,25.28,26.15,25.01,25.56,464009,0
2009-08-17,25.16,25.16,24.55,24.77,317546,0
2009-08-18,24.99,25.51,24.98,25.26,445857,0
2009-08-19,25.16,25.59,24.99,25,408818,0
2009-08-20,24.98,25.09,24.82,25.06,447511,0
2009-08-21,25.5,25.77,24.98,25.16,711924,0
2009-08-24,25.17,25.52,24.54,24.64,852229,0
2009-08-25,24.85,25.18,24.66,25.07,809962,0
2009-08-26,24.37,25.62,24.37,25.09,620589,0
2009-08-27,25.14,25.46,24.86,25.36,731896,0
2009-08-28,25.5,25.86,25.26,25.69,819422,0
2009-08-31,25.7,25.92,25.11,25.38,751086,0
2009-09-01,25.3,26.17,24.97,25.1,822589,0
2009-09-02,25.16,25.94,25.02,25.71,1160466,0
2009-09-03,25.96,26.33,25.81,26.26,650233,0
2009-09-04,26.15,27.24,26.12,27.09,710094,0
2009-09-08,27.23,27.73,27.16,27.73,595055,0
2009-09-09,27.64,28.76,27.52,28.4,611206,0
2009-09-10,28.34,28.52,27.66,28.03,627135,0
2009-09-11,28.06,28.31,27.74,27.84,278366,0
2009-09-14,27.54,28.62,27.33,28.54,337593,0
2009-09-15,28.44,28.64,27.95,28.37,344900,0
2009-09-16,28.37,29.4,28.27,29.4,455087,0
2009-09-17,29.25,29.47,28.78,29.24,460937,0
2009-09-18,29.3,29.88,29.24,29.58,1028808,0
2009-09-21,29.12,30,29.11,29.72,357559,0
2009-09-22,29.9,29.94,29.48,29.76,323775,0
2009-09-23,29.74,29.9,29.24,29.26,317204,0
2009-09-24,29.32,29.41,27.94,28.23,851380,0
2009-09-25,28.05,28.22,27.31,27.76,425178,0
2009-09-28,27.97,28.31,27.69,28.25,331940,0
2009-09-29,28.34,29.3,28.26,28.74,419721,0
2009-09-30,28.71,28.83,27.9,28.45,356304,0
2009-10-01,28.5,28.63,26.92,26.97,478217,0
2009-10-02,26.75,26.92,26.25,26.39,400447,0
2009-10-05,26.58,27.17,26.3,27.15,274392,0
2009-10-06,27.43,28.15,27.3,28.03,387658,0
2009-10-07,28,28.44,27.8,28.4,315731,0
2009-10-08,28.63,29.04,28.48,28.98,558630,0
2009-10-09,28.99,29.66,28.6,29.61,343437,0
2009-10-12,29.7,29.8,28.72,29.36,271338,0
2009-10-13,29.19,29.5,28.82,29.45,236213,0
2009-10-14,29.85,30.4,29.46,30.26,304293,0
2009-10-15,29.94,30.37,29.7,30.34,365381,0
2009-10-16,30.17,30.37,29.46,30.22,348232,0
2009-10-19,30.41,30.85,29.73,30.32,249869,0
2009-10-20,30.28,30.28,29.18,29.65,271598,0
2009-10-21,29.55,30.48,29.4,29.48,466648,0
2009-10-22,29.55,30.44,29.03,29.96,504759,0
2009-10-23,29.97,30.23,28.85,29.23,387488,0
2009-10-26,29.33,29.96,29,29.13,348496,0
2009-10-27,29.32,29.47,27.84,28.21,557625,0
2009-10-28,28.21,28.21,26.77,26.87,548024,0
2009-10-29,27.16,27.79,26.99,27.58,232272,0
2009-10-30,27.33,27.48,26.43,26.73,514178,0
2009-11-02,26.83,27.47,26.14,27.07,694871,0
2009-11-03,26.82,27.56,26.72,27.48,768200,0
2009-11-04,27.79,28.35,27.45,27.72,485320,0
2009-11-05,27.94,28.7,27.78,28.34,541830,0
2009-11-06,28.06,28.72,27.84,28.43,436091,0
2009-11-09,28.61,29.2,28.61,28.91,713120,0
2009-11-10,31,32.07,30.2,31.52,1914079,0
2009-11-11,31.64,32.2,31.34,31.99,512927,0
2009-11-12,31.78,32.1,31.13,31.24,488967,0
2009-11-13,31.21,32.2,30.77,32.06,543761,0
2009-11-16,32.25,32.78,31.98,32.51,609913,0
2009-11-17,32.46,32.84,32,32.6,531028,0
2009-11-18,32.58,32.81,32.25,32.7,460628,0
2009-11-19,32.33,32.43,31.55,31.95,501455,0
2009-11-20,31.82,32.17,31.5,31.88,573882,0
2009-11-23,32.21,33.4,31.99,32.9,657257,0
2009-11-24,33,33.05,32.01,32.21,619474,0
2009-11-25,32.39,32.55,32.11,32.18,428956,0
2009-11-27,31.2,31.9,31.14,31.45,347965,0
2009-11-30,31.5,31.75,30.65,30.85,1104911,0
2009-12-01,31.15,32.04,31.14,31.82,626985,0
2009-12-02,32,32.45,31.7,32.06,576429,0
2009-12-03,32.02,32.2,31.35,31.36,586800,0
2009-12-04,31.87,32.2,31.07,31.78,750092,0
2009-12-07,31.8,32,31.57,31.74,298737,0
2009-12-08,31.37,31.87,30.9,31.64,427785,0
2009-12-09,31.02,31.7,31.02,31.6,334120,0
2009-12-10,31.71,32.19,31.71,32.15,786799,0
2009-12-11,32.15,32.18,31.66,32.08,649891,0
2009-12-14,32.23,32.9,31.75,32.84,655191,0
2009-12-15,32.56,33.24,32.27,33.03,787549,0
2009-12-16,33.26,34.12,33.21,33.76,684312,0
2009-12-17,33.53,34.14,33.08,33.47,705982,0
2009-12-18,33.5,33.59,32.34,32.87,1156589,0
2009-12-21,33.05,33.74,32.91,33.41,658850,0
2009-12-22,33.42,33.47,32.93,33.34,528592,0
2009-12-23,33.35,33.89,33.22,33.88,446543,0
2009-12-24,33.87,33.98,33.59,33.82,216105,0
2009-12-28,34.01,34.02,33.41,33.74,245191,0
2009-12-29,33.75,33.83,33.46,33.79,248589,0
2009-12-30,33.54,34.17,33.45,34.03,280005,0
2009-12-31,34.01,34.18,33.56,33.56,323126,0
2010-01-04,33.74,34.29,33.48,33.7,542703,0
2010-01-05,33.7,34.14,33.41,33.97,549156,0
2010-01-06,34,34.51,33.84,34.19,523694,0
2010-01-07,34.22,34.84,34.02,34.75,723686,0
2010-01-08,34.73,35.26,34.62,35.24,490876,0
2010-01-11,35.44,36.61,35.22,36.07,1019006,0
2010-01-12,35.9,36.57,35.5,35.92,860625,0
2010-01-13,35.94,36.12,35.38,35.87,410652,0
2010-01-14,35.99,36.2,35.78,35.85,568408,0
2010-01-15,35.96,36.19,35.37,35.8,595127,0
2010-01-19,35.76,36.16,35.76,35.96,248784,0
2010-01-20,35.6,36.02,35.21,35.92,642088,0
2010-01-21,36.07,36.41,35.19,35.3,526019,0
2010-01-22,35.35,35.35,34.04,34.27,437767,0
2010-01-25,34.49,34.56,33.48,33.85,354873,0
2010-01-26,33.73,34.18,33.53,33.66,354342,0
2010-01-27,33.42,34.25,33.26,34.2,303824,0
2010-01-28,34.18,34.62,33.26,33.37,395157,0
2010-01-29,33.43,33.66,32.61,32.65,453786,0
2010-02-01,32.77,33.07,32.54,33.04,283055,0
2010-02-02,33.19,33.8,32.8,33.62,376121,0
2010-02-03,33.52,33.78,33.11,33.44,392619,0
2010-02-04,33.24,33.35,32.05,32.17,667903,0
2010-02-05,32.23,32.28,31.31,32.07,376210,0
2010-02-08,32.17,32.54,31.76,32.38,483254,0
2010-02-09,32.89,33.11,32.35,32.95,527823,0
2010-02-10,32.92,33.01,32.5,32.74,536763,0
2010-02-11,32.59,33.68,32.18,33.47,376180,0
2010-02-12,33.15,34.24,32.87,34.22,1110807,0
2010-02-16,36.53,37.06,34.93,36.58,2273648,0
2010-02-17,36.97,37.1,36.04,36.82,703105,0
2010-02-18,36.53,36.96,36.08,36.69,467269,0
2010-02-19,36.7,36.99,36.46,36.69,422329,0
2010-02-22,36.89,36.89,36.01,36.38,424342,0
2010-02-23,36.19,36.49,35.73,36.21,585199,0
2010-02-24,36.42,36.76,36.2,36.38,304811,0
2010-02-25,35.9,36.37,35.47,36.34,623121,0
2010-02-26,36.28,36.53,36,36.25,350318,0
2010-03-01,36.58,37.12,36.18,37.06,631541,0
2010-03-02,37.06,38,37.02,37.63,705469,0
2010-03-03,37.99,38.08,37.47,37.66,569848,0
2010-03-04,37.84,37.97,37.3,37.6,623111,0
2010-03-05,37.99,38.8,37.64,38.73,978534,0
2010-03-08,38.94,39,38.73,38.99,369907,0
2010-03-09,38.98,39.6,38.5,39.3,574950,0
2010-03-10,39.41,39.41,38.6,38.8,547285,0
2010-03-11,38.41,38.93,38.24,38.93,316394,0
2010-03-12,38.88,39.13,38.49,38.73,246516,0
2010-03-15,38.77,38.79,38,38.78,294528,0
2010-03-16,38.61,39,38.37,38.91,237652,0
2010-03-17,38.86,39.29,38.69,38.89,349948,0
2010-03-18,38.63,39.18,38.62,38.8,243388,0
2010-03-19,39.1,39.4,38.31,38.36,555240,0
2010-03-22,37.98,39.07,37.75,38.95,384302,0
2010-03-23,38.73,39.27,38.53,39.22,361814,0
2010-03-24,39.06,39.13,37.65,37.79,694461,0
2010-03-25,38,38.18,37.34,37.39,584037,0
2010-03-26,37.58,38.24,37.56,37.84,315539,0
2010-03-29,37.87,38.28,37.76,38.26,308679,0
2010-03-30,38.18,38.68,37.85,38.05,215385,0
2010-03-31,38,38.34,37.67,37.74,329669,0
2010-04-01,38.06,38.83,37.82,38.81,374213,0
2010-04-05,39,39.96,38.88,39.6,372544,0
2010-04-06,39.31,39.79,39.04,39.75,323718,0
2010-04-07,39.75,39.75,38.76,39.21,421719,0
2010-04-08,39.13,39.13,38.51,38.65,755833,0
2010-04-09,38.8,38.95,38.18,38.92,553047,0
2010-04-12,38.85,39.28,38.85,39.21,321442,0
2010-04-13,39.21,40.79,39.14,40.76,686609,0
2010-04-14,40.94,41.2,40.65,40.95,511479,0
2010-04-15,40.92,41.37,40.67,41.2,348277,0
2010-04-16,41.14,41.5,40.72,41.07,569181,0
2010-04-19,41.03,41.29,39.18,39.85,549941,0
2010-04-20,40.12,40.68,39.84,40.27,418691,0
2010-04-21,40.41,40.96,40.21,40.88,358020,0
2010-04-22,40.49,41.84,40.47,41.77,371523,0
2010-04-23,41.61,42.99,41.61,42.91,519850,0
2010-04-26,42.91,43.42,42.5,42.59,499588,0
2010-04-27,42.46,42.79,41.58,41.77,625204,0
2010-04-28,42.12,42.3,40.07,40.13,699888,0
2010-04-29,40.5,40.94,39.75,40.63,424123,0
2010-04-30,40.77,40.77,38.89,38.96,515761,0
2010-05-03,39.19,40.83,38.63,40.46,370707,0
2010-05-04,39.68,39.68,38.03,38.65,445037,0
2010-05-05,38.17,38.68,37.44,37.44,488026,0
2010-05-06,37.26,37.7,33,35.29,964715,0
2010-05-07,35.24,36.04,33.73,33.95,1061877,0
2010-05-10,36.42,39.39,36.42,37.86,1407496,0
2010-05-11,40.77,42.59,40.39,41.06,2434861,0
2010-05-12,41.53,42.15,41.29,41.88,631553,0
2010-05-13,41.85,42,41.42,41.59,658220,0
2010-05-14,40.69,41.13,38.66,39.97,1065232,0
2010-05-17,40.34,40.6,37.78,39.53,634326,0
2010-05-18,39.95,40.79,38.89,39.05,1790619,0
2010-05-19,38.85,39.46,37.71,37.82,1368770,0
2010-05-20,36.81,37.33,35.56,36.34,2050722,0
2010-05-21,35.48,36.93,35.11,36.18,1347869,0
2010-05-24,36,36.61,35.76,35.86,457549,0
2010-05-25,34.28,35.79,33.2,35.65,1009166,0
2010-05-26,35.9,37.1,35.75,36.27,1040389,0
2010-05-27,37.21,38.65,37,38.64,738527,0
2010-05-28,38.48,38.74,37.19,37.5,904703,0
2010-06-01,37.24,38.05,36.22,36.23,430552,0
2010-06-02,36.59,37.52,35.56,37.52,697035,0
2010-06-03,37.57,39.19,37.47,39.05,906544,0
2010-06-04,37.97,38.48,36.17,36.31,917930,0
2010-06-07,36.53,36.57,34.7,34.77,597210,0
2010-06-08,34.72,35.53,33.85,35.42,1023594,0
2010-06-09,35.56,37.08,35.56,36.55,1015262,0
2010-06-10,37.23,38.59,37.12,38.54,1212841,0
2010-06-11,37.99,39.44,37.69,38.93,961261,0
2010-06-14,39.5,40.19,39.19,39.33,523319,0
2010-06-15,39.58,40.56,39.34,40.44,662468,0
2010-06-16,39.97,40.33,39.79,39.98,701836,0
2010-06-17,40.07,40.67,39.51,40.3,561447,0
2010-06-18,40.48,40.84,40.33,40.52,635813,0
2010-06-21,40.96,41.16,39.89,40.11,773799,0
2010-06-22,40.15,40.43,39.27,39.4,1291121,0
2010-06-23,39.43,39.64,38.25,39.11,599359,0
2010-06-24,38.91,39.03,36.52,36.69,1158930,0
2010-06-25,36.76,37.28,36.27,36.56,6024369,0
2010-06-28,36.86,37.56,36.19,36.23,1048697,0
2010-06-29,35.56,35.87,34.43,34.72,928584,0
2010-06-30,34.79,35.42,34.34,34.7,648283,0
2010-07-01,35.04,35.9,33.86,35.79,1435136,0
2010-07-02,36.15,36.83,35.63,35.92,1005432,0
2010-07-06,36.6,37.66,35.49,35.88,955410,0
2010-07-07,36.19,37.58,35.97,37.57,634123,0
2010-07-08,38.02,38.29,37.36,37.83,658565,0
2010-07-09,37.86,39.02,37.86,38.39,496487,0
2010-07-12,38.11,38.45,37.36,37.66,293084,0
2010-07-13,38.1,38.9,38.01,38.68,338832,0
2010-07-14,38.43,39.12,38.15,38.38,524352,0
2010-07-15,38.48,39.13,38.17,38.84,748228,0
2010-07-16,38.62,38.62,37.06,37.07,259475,0
2010-07-19,37.2,37.34,36.28,37.08,479416,0
2010-07-20,36.38,38.63,36.38,38.46,349770,0
2010-07-21,38.61,38.87,37.29,37.32,438511,0
2010-07-22,37.89,39.31,37.89,39.18,673615,0
2010-07-23,38.9,40.45,38.9,40.16,1013845,0
2010-07-26,40.4,40.86,39.77,40.81,675451,0
2010-07-27,40.98,41.07,40.51,40.63,791126,0
2010-07-28,40.65,40.79,39.02,39.43,482468,0
2010-07-29,39.94,40.49,38.81,39.65,461952,0
2010-07-30,38.99,39.87,38.82,39.6,630335,0
2010-08-02,40.27,40.76,39.73,40.31,634573,0
2010-08-03,40.05,40.09,38.85,39.41,417619,0
2010-08-04,39.51,40.98,39.51,40.92,292232,0
2010-08-05,40.67,41.61,39.98,41.45,940698,0
2010-08-06,41,42.24,40.9,41.6,448666,0
2010-08-09,42.12,42.99,42.08,42.47,1271682,0
2010-08-10,45,46.3,44.57,45.84,2847321,0
2010-08-11,45.11,45.12,43.86,44.18,714241,0
2010-08-12,43.16,44.34,42.55,44.18,916229,0
2010-08-13,43.97,44.16,43.55,43.7,542920,0
2010-08-16,43.03,44.38,42.51,43.83,631554,0
2010-08-17,44,45.23,43.85,44.5,759277,0
2010-08-18,44.5,45.44,44.1,45,626324,0
2010-08-19,44.77,44.92,43.74,44.14,797725,0
2010-08-20,43.78,44.27,43.51,44.15,489391,0
2010-08-23,44.64,45.08,44.13,44.36,731114,0
2010-08-24,43.76,44.65,43.25,44.38,864119,0
2010-08-25,44,44.93,43.75,44.71,831381,0
2010-08-26,44.79,45.13,44.32,44.85,845646,0
2010-08-27,44.93,46.33,44.72,46.01,1042089,0
2010-08-30,46.21,49.5,46.2,47.95,2002915,0
2010-08-31,47.69,48.74,47.32,47.49,1339539,0
2010-09-01,47.96,48.97,47.55,48.8,883831,0
2010-09-02,48.87,50.38,48.86,49.91,1142052,0
2010-09-03,50.35,50.49,48.93,50.2,651922,0
2010-09-07,50.17,50.33,49.4,49.43,688507,0
2010-09-08,49.5,50.44,49.46,50.12,540363,0
2010-09-09,50.5,51.2,50.5,50.85,731300,0
2010-09-10,50.85,50.98,50.01,50.39,508573,0
2010-09-13,50.97,51.34,50.6,51,645873,0
2010-09-14,50.57,51.95,50.57,51.49,788643,0
2010-09-15,51.4,51.99,50.88,51.83,415468,0
2010-09-16,51.46,52.07,51.37,51.88,509916,0
2010-09-17,52,52.08,51.13,51.58,920668,0
2010-09-20,51.83,52.56,51.6,52.43,632597,0
2010-09-21,52.45,52.64,51.29,51.84,1069663,0
2010-09-22,51.71,52.49,50.75,51.31,393128,0
2010-09-23,50.71,52.03,50.71,51.24,565197,0
2010-09-24,51.95,53.05,51.95,53.03,461544,0
2010-09-27,53.16,53.68,52.85,53.13,452270,0
2010-09-28,53.55,54.76,53.16,54.59,765649,0
2010-09-29,53.5,53.83,52.7,52.89,1621984,0
2010-09-30,52.99,54.15,52.51,53.79,1062334,0
2010-10-01,54.44,54.58,52.53,53.07,467518,0
2010-10-04,52.1,53.18,51.03,52.75,475795,0
2010-10-05,53.52,54.47,52.8,54.14,1061348,0
2010-10-06,54.23,54.34,52.52,52.97,578160,0
2010-10-07,53.51,54.97,53.01,54.68,937594,0
2010-10-08,54.92,55.1,54.3,54.54,467235,0
2010-10-11,54.54,55.51,54.54,55.03,380498,0
2010-10-12,55.07,55.11,54.26,54.57,637325,0
2010-10-13,54.72,54.88,53,53.06,1042688,0
2010-10-14,53,54.94,52.68,54.33,833457,0
2010-10-15,54.83,54.99,53.23,53.9,558534,0
2010-10-18,53.93,54.24,53.4,53.81,281702,0
2010-10-19,53.64,54.78,52.93,53.43,566137,0
2010-10-20,53.66,54.49,53.54,53.97,464228,0
2010-10-21,54.29,55.93,54.29,55.63,907820,0
2010-10-22,55.95,56.67,55.76,56.58,519840,0
2010-10-25,56.8,57.81,56.58,57.3,539273,0
2010-10-26,57,58.75,56.79,57.94,694615,0
2010-10-27,57.64,58.56,56.92,58.51,577432,0
2010-10-28,58.91,59.81,58.69,59.35,791048,0
2010-10-29,59.37,59.94,58.92,58.99,557055,0
2010-11-01,59.48,60.11,58.84,59.26,827020,0
2010-11-02,59.92,60.41,59.69,60.17,1245872,0
2010-11-03,60.21,60.54,59.51,60.22,771523,0
2010-11-04,60.76,61.45,60.23,61.25,1040157,0
2010-11-05,61.29,62.31,61.11,62.22,487599,0
2010-11-08,62.5,64,62.38,63.97,1566219,0
2010-11-09,69.01,69.8,67.34,67.85,2215647,0
2010-11-10,68.21,70.07,67.71,69.7,1190355,0
2010-11-11,69.17,69.4,68.2,68.91,1025250,0
2010-11-12,68.2,68.98,66.97,67.74,865525,0
2010-11-15,68.49,69.1,67.28,67.99,824143,0
2010-11-16,67.5,67.6,64.76,65.86,1066804,0
2010-11-17,65.84,67.1,65.12,66.82,615797,0
2010-11-18,67.77,69.68,67.55,69.03,703374,0
2010-11-19,69.03,69.03,67.64,68.45,817661,0
2010-11-22,68.3,68.83,66.82,68.73,954870,0
2010-11-23,66.22,68.3,66.22,67.27,755072,0
2010-11-24,67.87,68.97,67.79,68.89,707539,0
2010-11-26,68.64,69.75,68.27,68.65,323748,0
2010-11-29,68.21,68.76,66.95,67.76,738119,0
2010-11-30,67.06,68.65,66.51,67.65,1976353,0
2010-12-01,68.7,68.98,67.69,68.25,782725,0
2010-12-02,68.65,73.01,68.27,72.78,2011066,0
2010-12-03,72.5,72.99,71.38,72.26,570470,0
2010-12-06,72.4,73.1,71.48,72.9,600605,0
2010-12-07,73.81,74.34,72.46,72.55,857488,0
2010-12-08,72.96,74.24,71.4,72.21,566434,0
2010-12-09,72.79,73.82,72.45,73.33,513356,0
2010-12-10,73.8,74.24,72.56,73.42,479921,0
2010-12-13,74.08,74.24,73.05,73.19,529290,0
2010-12-14,73.2,73.74,72.52,72.79,341613,0
2010-12-15,71.32,73.36,70.88,71.36,625889,0
2010-12-16,71.26,72.98,71.12,71.51,605695,0
2010-12-17,71.68,72.47,71.12,71.32,606484,0
2010-12-20,71.8,72.23,70.32,71.87,637438,0
2010-12-21,72.24,73.39,71.51,73.03,550676,0
2010-12-22,73.24,73.39,71.86,71.89,509204,0
2010-12-23,71.63,73.09,71.27,72.53,420113,0
2010-12-27,72.18,72.63,70.65,71.28,543582,0
2010-12-28,71.23,71.8,70.83,71.5,277263,0
2010-12-29,71.75,72.09,70.52,70.56,308070,0
2010-12-30,70.49,72.54,69.47,71.89,476969,0
2010-12-31,70.79,71.35,70.38,70.48,407202,0
2011-01-03,71.62,72.82,71.23,72.69,599455,0
2011-01-04,72.98,73.19,70.83,72.59,702773,0
2011-01-05,72.59,72.82,71.59,72,704538,0
2011-01-06,71.78,71.98,69.12,70.53,985695,0
2011-01-07,71.02,72,69.8,71.9,724971,0
2011-01-10,71.25,71.87,70.78,71.46,829970,0
2011-01-11,71.61,72.77,69.16,69.52,1171570,0
2011-01-12,69.96,70.02,66.89,68.58,1690109,0
2011-01-13,68.74,69.66,67.52,69.28,833402,0
2011-01-14,68.84,70.3,68.76,70.29,500363,0
2011-01-18,70.2,70.85,69.25,70.16,623238,0
2011-01-19,70.17,70.99,68.85,69.21,718357,0
2011-01-20,68.88,70.88,68.88,70.05,622454,0
2011-01-21,69.8,70.95,69.11,69.24,545910,0
2011-01-24,69.24,69.85,68.48,69.66,521205,0
2011-01-25,69.3,69.3,66.05,67.86,1071193,0
2011-01-26,67.98,69.64,67.35,69.42,516496,0
2011-01-27,69.47,71.2,68.7,70.9,538380,0
2011-01-28,70.79,71.44,69,69.96,491557,0
2011-01-31,69.99,71.52,69.3,71.05,471325,0
2011-02-01,71.92,73.38,70.85,73.05,851571,0
2011-02-02,72.98,73.3,72.14,72.82,279794,0
2011-02-03,72.6,74.75,72.25,74.15,632837,0
2011-02-04,74.48,76.67,73.72,76.56,597028,0
2011-02-07,76.69,76.94,75.74,76.56,339734,0
2011-02-08,76.62,78.25,76.48,78.21,464674,0
2011-02-09,78.27,80.15,78.02,79.66,1275399,0
2011-02-10,79.37,80.47,78.51,80.45,738797,0
2011-02-11,80.46,83.4,79.29,82.79,1149704,0
2011-02-14,82.38,83.68,81.92,83.51,1566508,0
2011-02-15,80.78,80.98,75.49,78.77,4328527,0
2011-02-16,78.83,80.98,78.52,79.09,1160397,0
2011-02-18,78.41,79.65,78.41,78.89,599420,0
2011-02-22,78.28,79.25,76.96,77.57,975754,0
2011-02-23,77.1,77.65,72.57,74.71,1021204,0
2011-02-24,74.6,76.27,73.76,74.81,973418,0
2011-02-25,75.51,78,74.82,77.87,1220551,0
2011-02-28,77.83,78.26,75.7,76.74,1108562,0
2011-03-01,77.17,77.79,74.75,75.11,763485,0
2011-03-02,74.81,76.88,74.03,76.19,670144,0
2011-03-03,76.78,80.59,76.66,80.33,1232481,0
2011-03-04,80.42,80.85,79.06,80.83,1389218,0
2011-03-07,80.95,83.39,80.09,83.05,1878501,0
2011-03-08,82.83,84.19,81.48,83.21,1195409,0
2011-03-09,82.81,85.2,82.81,84.83,1065004,0
2011-03-10,83.7,85.13,82.49,83.28,1010708,0
2011-03-11,82.55,83.44,81.54,82.55,989674,0
2011-03-14,82,82.72,80.56,82.43,724871,0
2011-03-15,79.65,83.05,79.41,82.55,877727,0
2011-03-16,82.19,85.01,81.05,81.77,1064223,0
2011-03-17,83.03,83.84,80.72,81.04,874228,0
2011-03-18,82,82.06,79.22,79.52,1643850,0
2011-03-21,80.48,81.99,79.63,81.8,917057,0
2011-03-22,81.8,83.66,81.24,83.04,749354,0
2011-03-23,82.58,84.83,81.71,84.33,1186543,0
2011-03-24,84.81,85.78,83.68,85.52,802961,0
2011-03-25,86,89.42,85.97,88.53,1154818,0
2011-03-28,88.91,89.2,87.91,88.25,697014,0
2011-03-29,88.46,90.18,87.59,90.05,725502,0
2011-03-30,90.79,91.95,90.08,91.69,588566,0
2011-03-31,90.9,93.65,90.4,93.65,1065634,0
2011-04-01,93.61,94.77,92.95,93.61,677417,0
2011-04-04,93.69,94.22,92.8,93.52,746033,0
2011-04-05,93.5,94.12,93.16,93.62,626839,0
2011-04-06,94.32,94.71,90.96,91.6,736232,0
2011-04-07,91.7,94.02,90.93,94.02,890663,0
2011-04-08,94.3,95.39,92.09,93,453463,0
2011-04-11,93.19,94.14,91.99,93.32,620176,0
2011-04-12,92.64,94.63,92.19,92.51,852287,0
2011-04-13,93.22,94.71,92.07,94.67,1021066,0
2011-04-14,93.93,95.1,92.34,93.64,887326,0
2011-04-15,93.76,94.53,92.04,94.48,548230,0
2011-04-18,93.17,93.25,89.78,91.84,760861,0
2011-04-19,92.17,93.38,91.72,92.4,579372,0
2011-04-20,94.08,96.76,93.43,95.95,730490,0
2011-04-21,96.99,96.99,95.58,96.71,608057,0
2011-04-25,96.8,96.99,95.09,96.63,373140,0
2011-04-26,96.68,96.83,95.27,95.89,509254,0
2011-04-27,96.09,96.37,93.11,95.52,775028,0
2011-04-28,95.29,96.21,94.66,95.87,407893,0
2011-04-29,95.78,96.25,93.77,95.78,599628,0
2011-05-02,95.85,95.99,91.16,91.54,979115,0
2011-05-03,91.46,92.5,89.55,91.01,551843,0
2011-05-04,90.67,92.42,90.04,91.7,432368,0
2011-05-05,90.78,93.63,90.57,93.11,625651,0
2011-05-06,94.83,95.23,92.67,93.12,599726,0
2011-05-09,93.67,95.2,93.2,94,973251,0
2011-05-10,100.59,107.27,100.03,105.97,3992985,0
2011-05-11,107.32,107.38,105.37,106.84,1230499,0
2011-05-12,106.49,107.54,105.1,106.76,917422,0
2011-05-13,106.45,107.08,104.85,105.34,690654,0
2011-05-16,104.76,105.48,103.31,103.62,639139,0
2011-05-17,102.86,103.34,100.26,102.22,962164,0
2011-05-18,102.6,103.57,101.45,102.13,754603,0
2011-05-19,102.98,105.34,102.25,104.98,713770,0
2011-05-20,104.84,104.86,101.8,102.94,472055,0
2011-05-23,101.35,103.05,99.41,100.58,426016,0
2011-05-24,100.87,102.47,100.72,101.53,516535,0
2011-05-25,101.13,102.43,100.03,102.26,357619,0
2011-05-26,101.59,105.33,101.39,105.15,663151,0
2011-05-27,104.96,106,104.55,105.28,299710,0
2011-05-31,106,106.18,104.14,105.84,476267,0
2011-06-01,105.93,106.2,101.9,102.06,474358,0
2011-06-02,102.16,103.14,100.77,102.26,337727,0
2011-06-03,101.01,102.97,99.5,100.5,393975,0
2011-06-06,100.16,100.9,99.62,100.07,436031,0
2011-06-07,100.24,101.99,99.82,101.79,578877,0
2011-06-08,102.3,103.91,99.02,102.41,1164660,0
2011-06-09,100.06,106.75,100.06,105.76,1043929,0
2011-06-10,106.11,108.35,104.95,105.48,1174501,0
2011-06-13,106,108.81,105.1,106.9,821759,0
2011-06-14,108.55,110.61,107.22,107.72,617940,0
2011-06-15,106.8,107.6,105.78,106.4,607115,0
2011-06-16,106.4,108.38,105.32,107.53,867607,0
2011-06-17,108.43,109.29,106.54,106.68,827375,0
2011-06-20,106.54,110.98,106.31,110.71,633241,0
2011-06-21,111.2,114.45,111.05,113.8,826574,0
2011-06-22,113.69,114.8,112.17,112.43,461442,0
2011-06-23,111.39,115,109.73,114.77,851227,0
2011-06-24,115.2,115.5,112.9,113.41,462037,0
2011-06-27,113.55,115.3,112.74,114.04,492439,0
2011-06-28,114.84,117.8,114.5,117.73,665779,0
2011-06-29,118.22,118.56,115.78,116.82,1056157,0
2011-06-30,117.13,119.46,116.61,117.72,929313,0
2011-07-01,117.51,122,117.51,121.96,581650,0
2011-07-05,122.67,123.47,121.28,122.63,825633,0
2011-07-06,121.9,124.13,121,124.01,610855,0
2011-07-07,125.11,126.36,122.64,123.16,706602,0
2011-07-08,122,124.97,121.29,124.65,1037523,0
2011-07-11,125.74,128.42,123,125,1110946,0
2011-07-12,124.61,126.2,124.08,125.57,883303,0
2011-07-13,126.62,129.82,126.62,128.58,1101259,0
2011-07-14,129.21,130.46,126.88,128.03,1125500,0
2011-07-15,128.91,129.58,127,128.9,509879,0
2011-07-18,128.93,130.5,127.75,128.92,626034,0
2011-07-19,130.09,134.77,130.03,134.29,1034802,0
2011-07-20,134.9,134.98,130.92,133.03,680808,0
2011-07-21,134,134.62,131.81,133.03,602113,0
2011-07-22,133.68,133.89,132.03,133.01,434906,0
2011-07-25,131.9,134.5,131.2,132.61,386822,0
2011-07-26,132.3,134,130.12,130.43,559149,0
2011-07-27,130.1,130.11,123.77,125.02,957405,0
2011-07-28,125.44,129.8,124.9,126.73,571908,0
2011-07-29,125.41,127.2,121.75,125.67,1135149,0
2011-08-01,129.54,129.9,123.87,126.74,643378,0
2011-08-02,125.49,127.82,122.09,122.21,715440,0
2011-08-03,121.81,123.92,114.72,123.57,1166205,0
2011-08-04,121.7,122.25,113.54,113.87,1292703,0
2011-08-05,113.09,114,106.01,110.56,1416298,0
2011-08-08,101.89,106,93.1,93.89,2719326,0
2011-08-09,78.29,82.53,69.57,82.15,7693362,0
2011-08-10,81.5,90.51,78.02,85.29,2564912,0
2011-08-11,85.29,91.1,83.5,89.73,1702256,0
2011-08-12,91.07,94,89.18,93.36,1139354,0
2011-08-15,94.04,95.24,90.78,94.52,1005140,0
2011-08-16,93.69,93.85,85.92,88.11,1832600,0
2011-08-17,89.16,90.12,82.4,84.07,2299207,0
2011-08-18,79.01,80.42,73.26,74.24,2292666,0
2011-08-19,73.32,76.92,72.26,72.93,2305685,0
2011-08-22,74.44,75.54,72.97,74.28,1337184,0
2011-08-23,75.01,87.11,74.03,86.52,3019633,0
2011-08-24,86.18,92.88,86.09,92.72,3178200,0
2011-08-25,92.86,94.7,91.42,91.91,2139714,0
2011-08-26,91,95.77,87.65,95.31,1568455,0
2011-08-29,97,103.32,96.72,102.37,1827066,0
2011-08-30,100.5,104.71,99.17,101.18,2174252,0
2011-08-31,102.19,104.25,95.33,96.61,4922874,0
2011-09-01,96.61,99.05,94.89,95.49,1276743,0
2011-09-02,93.42,96.49,91,93.76,829518,0
2011-09-06,93.34,93.34,87.82,92.38,1251977,0
2011-09-07,94.19,96.95,92.94,96.65,774385,0
2011-09-08,95.9,100.24,95,97.45,1324515,0
2011-09-09,96.39,97.25,92.25,94,1428154,0
2011-09-12,92.18,94.68,89.26,92.96,1411774,0
2011-09-13,93.24,98.92,92.21,98.16,1457562,0
2011-09-14,98.99,100.47,94.6,98.99,963544,0
2011-09-15,100.04,102.8,98.71,101.7,1060940,0
2011-09-16,101.15,104.68,99.63,102.5,1756873,0
2011-09-19,100.92,101.33,95.7,100.33,1069301,0
2011-09-20,100.93,102.72,96.67,97.08,1092466,0
2011-09-21,97.11,100.5,95.9,97.69,1274026,0
2011-09-22,94.39,95.22,87.9,90.66,1919281,0
2011-09-23,90.46,95.02,90.38,94.19,749752,0
2011-09-26,95.17,95.4,89.05,93.84,1004618,0
2011-09-27,96.34,100.81,94.56,97.28,1761210,0
2011-09-28,97.57,99.72,95.44,95.65,1102562,0
2011-09-29,96.42,96.5,84.7,88.9,3238981,0
2011-09-30,84.76,87.72,80.97,81.06,2003431,0
2011-10-03,80.2,82.19,75.05,75.28,1365152,0
2011-10-04,74.42,81.39,73.01,81.12,1466612,0
2011-10-05,78.23,84.2,77.81,83.19,1351420,0
2011-10-06,83.08,86.15,83.08,85.35,1503029,0
2011-10-07,85.89,85.89,81.48,82.5,991148,0
2011-10-10,84.34,88.18,83.94,86.77,1164249,0
2011-10-11,86.6,91.76,86,90.89,1396073,0
2011-10-12,92.13,95.59,91.35,92.19,1361506,0
2011-10-13,91.27,93.87,89.13,92.26,1189090,0
2011-10-14,94.42,95.38,92.35,94.78,675743,0
2011-10-17,94.46,96.31,92.47,93.03,849559,0
2011-10-18,91.72,92.42,87.79,90.8,2236819,0
2011-10-19,92.06,94.89,88.72,89.74,1557865,0
2011-10-20,89.59,89.69,85.44,88.13,1591235,0
2011-10-21,89.63,91.76,87.4,90.03,1268400,0
2011-10-24,90.69,98.43,90.28,97.74,1343776,0
2011-10-25,96.41,99.34,92.58,96.86,1334295,0
2011-10-26,97.84,100.68,97.05,99.15,1224550,0
2011-10-27,103.12,110,103.02,107.84,1327225,0
2011-10-28,105.19,110.74,104.04,109.99,1352335,0
2011-10-31,105.51,107.27,102.96,103.66,1066489,0
2011-11-01,98.7,101.48,97.4,99.3,1819766,0
2011-11-02,100.94,102.72,99.49,101.13,973575,0
2011-11-03,102.28,102.28,93.72,99.33,1988107,0
2011-11-04,98,99.45,96.05,97.4,1222133,0
2011-11-07,97.82,99.25,94.45,97.2,1216226,0
2011-11-08,90.46,95.45,88.34,94.81,3888158,0
2011-11-09,91.91,93.3,90.21,92.03,1671622,0
2011-11-10,93.62,93.62,89,90.41,1131479,0
2011-11-11,91.51,93.37,90.62,93.09,969388,0
2011-11-14,92.82,92.87,90.12,90.93,901634,0
2011-11-15,90.91,92.59,89.74,91.58,763046,0
2011-11-16,90.91,96.13,90.54,91.83,1500739,0
2011-11-17,91.01,92.84,88.97,89.93,1069599,0
2011-11-18,90.47,91.1,86.56,86.95,1189498,0
2011-11-21,84.98,85.36,81.69,83.1,1198540,0
2011-11-22,83.1,84.4,82.32,83.05,1005772,0
2011-11-23,82.11,82.93,80.89,82.51,1022910,0
2011-11-25,82.15,83.72,80.99,81.26,435956,0
2011-11-28,86.98,88.33,85.36,87.26,1043042,0
2011-11-29,87.45,87.8,85.34,86.38,893304,0
2011-11-30,90.31,92.21,88,89.59,1074386,0
2011-12-01,89.21,90.56,87.78,88.58,689822,0
2011-12-02,89.63,91.18,88.63,89.91,789038,0
2011-12-05,91.54,92.63,88.6,89.09,1209306,0
2011-12-06,88.84,88.98,85.79,86.67,1020634,0
2011-12-07,85.88,86.47,84.06,85.88,926774,0
2011-12-08,86.53,86.71,82.77,83.1,791104,0
2011-12-09,83.42,86.64,82.87,86.36,661722,0
2011-12-12,85,85.29,82.9,84.19,1002421,0
2011-12-13,84.1,85.24,81.35,82.05,1214567,0
2011-12-14,81.53,82.46,79.76,81.53,1205854,0
2011-12-15,82.04,82.87,79.62,81.81,1053745,0
2011-12-16,82.15,84.38,80.15,80.94,2977765,0
2011-12-19,81.25,82.94,80.38,80.51,1048617,0
2011-12-20,81.9,83.41,81.51,82.97,1155197,0
2011-12-21,82.9,83.96,80.54,83.71,1007378,0
2011-12-22,83.9,84.14,81.46,82.93,931779,0
2011-12-23,83.49,86.35,83.03,85.9,611756,0
2011-12-27,85.75,88.14,85.46,86.59,517931,0
2011-12-28,86.57,87.05,82.46,82.62,764933,0
2011-12-29,82.16,82.72,80.55,82.12,839091,0
2011-12-30,81.56,81.73,79.26,79.36,909327,0
2012-01-03,81.12,82.44,79.1,79.27,1395541,0
2012-01-04,78.98,79.86,77.78,78.08,1887410,0
2012-01-05,78.64,81.94,76.72,81.44,1941307,0
2012-01-06,81.61,81.66,78.34,78.46,1520151,0
2012-01-09,80.8,81.06,78.84,78.98,1334934,0
2012-01-10,78.64,81.38,78.1,80.67,1574014,0
2012-01-11,80.26,81,79.2,79.37,877889,0
2012-01-12,79.35,87.68,78.6,86.78,3774236,0
2012-01-13,86.19,89.43,85.51,86.84,1528212,0
2012-01-17,87.63,88.54,86.5,86.59,608952,0
2012-01-18,86.74,90.91,86.29,90.49,1105228,0
2012-01-19,90.82,92.24,89.26,90.93,923301,0
2012-01-20,91.04,91.72,89.76,89.99,605592,0
2012-01-23,89.59,91.69,89.57,90.28,445528,0
2012-01-24,89.22,92.82,89.21,92.08,603811,0
2012-01-25,91.82,95.3,91.06,95.07,927122,0
2012-01-26,95.71,97.67,95.39,97.4,1940420,0
2012-01-27,95.42,96.74,94.98,95.99,612012,0
2012-01-30,94.86,95,93.8,94.24,770490,0
2012-01-31,94.83,96.55,94.24,95.05,867935,0
2012-02-01,96.34,98.03,95.78,97.7,808336,0
2012-02-02,97.5,98.77,96.38,97.5,1093971,0
2012-02-03,98.67,102.31,98.29,100.19,1455042,0
2012-02-06,99.47,100.99,98.31,100.49,479562,0
2012-02-07,97.51,100.74,96.18,100.14,1586094,0
2012-02-08,100.66,103.13,99.59,100.75,735809,0
2012-02-09,101.06,101.63,99.67,101.4,542332,0
2012-02-10,99.81,101.5,99.05,100.49,935835,0
2012-02-13,102.11,105.94,100.69,104.5,1878620,0
2012-02-14,100,120.8,99.07,119.82,10327071,0
2012-02-15,117.51,119.77,115.3,117.16,2862865,0
2012-02-16,116.81,119.94,116.5,118.45,1421533,0
2012-02-17,118.19,119.3,117.2,118.19,703934,0
2012-02-21,118.46,121.24,116.12,117.13,1334180,0
2012-02-22,116.6,117.31,114.66,115.92,1003844,0
2012-02-23,115.82,119.22,115.17,118.78,711790,0
2012-02-24,118.16,122.11,117.76,121.78,1120134,0
2012-02-27,120,122.74,119.2,120.81,1113307,0
2012-02-28,120.94,122.05,119.62,121.93,772055,0
2012-02-29,121.17,123.44,120.73,121.98,1274209,0
2012-03-01,122.82,126.63,122.04,126.29,1064813,0
2012-03-02,124.47,127.05,123.34,126.64,1301920,0
2012-03-05,126.19,127.66,124.65,125.69,580867,0
2012-03-06,124.41,125,118.7,119.93,1074877,0
2012-03-07,120.54,123.22,119.44,122.68,946528,0
2012-03-08,123.18,127.82,122.22,126.22,1362386,0
2012-03-09,126.35,129.79,125.35,129.53,1155833,0
2012-03-12,129.87,130.87,126.97,128,773910,0
2012-03-13,129.32,130.37,126.79,130.34,1118100,0
2012-03-14,130.55,131.44,127.25,128.4,770306,0
2012-03-15,128.95,129.38,126.29,127.65,642088,0
2012-03-16,127.49,127.65,124.77,125.62,1447149,0
2012-03-19,125.5,131.28,124.35,130.09,880909,0
2012-03-20,129.04,131.49,129.04,130.62,545293,0
2012-03-21,132.14,134.99,131.54,132.18,833737,0
2012-03-22,130.7,133.46,130.11,133.12,673756,0
2012-03-23,132.7,133.6,130.01,133.17,672547,0
2012-03-26,134.29,135.79,132.51,135.54,797409,0
2012-03-27,134.98,135.41,133.95,133.98,585915,0
2012-03-28,134.17,134.19,130.37,132.65,493335,0
2012-03-29,135.04,135.98,130.97,133.67,1166593,0
2012-03-30,134.01,134.86,131.33,131.98,641007,0
2012-04-02,132.75,134.7,130.62,133.8,831196,0
2012-04-03,133.24,135.6,131.99,134.39,13936684,0
2012-04-04,134.07,135.32,131.92,133.73,1359482,0
2012-04-05,133.13,139.2,132.98,138.52,974425,0
2012-04-09,135.53,138.86,135,138.3,720936,0
2012-04-10,137.52,137.9,133.73,134.16,1225507,0
2012-04-11,135.39,136.83,132.34,133.02,1305706,0
2012-04-12,133.8,134.95,132.5,133,692151,0
2012-04-13,133.3,133.38,129.54,130.45,863480,0
2012-04-16,131.8,132.06,126,127.45,964751,0
2012-04-17,128.15,130.7,128.15,130,475373,0
2012-04-18,129.82,133.75,128.66,132.65,876192,0
2012-04-19,132.04,132.93,128.89,129.92,852315,0
2012-04-20,130.91,131.76,128.38,128.44,820124,0
2012-04-23,126.92,126.92,123.66,125.55,913186,0
2012-04-24,126.03,126.97,124.43,126.08,1095027,0
2012-04-25,127.38,129.48,126.97,129.05,496707,0
2012-04-26,128.74,132.5,128.63,132.17,523695,0
2012-04-27,132.15,133.7,131.07,132,598505,0
2012-04-30,131.84,132.61,130,130.67,441484,0
2012-05-01,130.55,135.88,130.48,133.75,527959,0
2012-05-02,132.88,137.63,132.49,136.97,592409,0
2012-05-03,136.97,138.41,134.76,135,632276,0
2012-05-04,133.98,134.08,127.85,129.19,942779,0
2012-05-07,129.13,129.13,125.2,125.77,1592682,0
2012-05-08,92.1,93.6,75.56,78.52,20723289,0
2012-05-09,78.8,81.2,77.82,78.78,4306831,0
2012-05-10,80.01,81.36,78.34,78.7,2433272,0
2012-05-11,78.88,79.38,77.75,78.55,1420460,0
2012-05-14,77.41,78.75,76.57,77.24,1222399,0
2012-05-15,77,77.32,71.2,71.89,2844894,0
2012-05-16,74.6,74.77,71.2,71.91,3160803,0
2012-05-17,72.34,72.34,70.8,70.84,1400369,0
2012-05-18,71.13,72.93,69.88,70.28,1274482,0
2012-05-21,70.24,71.7,69.57,71.09,2077353,0
2012-05-22,71.36,73.93,71.02,72.17,1618184,0
2012-05-23,71.75,72.87,70.05,71.63,1417843,0
2012-05-24,72.14,73.14,70.53,71.06,1122255,0
2012-05-25,71.14,72,70.12,71.54,764472,0
2012-05-29,72.27,73.19,71,73.09,1043482,0
2012-05-30,72.59,73.73,71.59,73.24,1317794,0
2012-05-31,73.18,73.52,71.85,73.16,1554252,0
2012-06-01,71.62,72.28,69.01,69.59,1205076,0
2012-06-04,69.91,70.33,67.69,69.48,1064134,0
2012-06-05,69.08,71.18,69.01,70.99,857907,0
2012-06-06,71.79,74.17,71.79,73.55,1017030,0
2012-06-07,74.33,75.2,73.56,74.35,1277812,0
2012-06-08,73.8,76.33,72.7,76.15,1064669,0
2012-06-11,76.96,76.99,72.21,72.71,1172901,0
2012-06-12,73.8,74.28,69.93,72.67,1293822,0
2012-06-13,72.58,72.58,70.21,70.6,1310456,0
2012-06-14,71,72.73,70.14,71.69,1087149,0
2012-06-15,72.32,75.53,72.06,75.49,1301777,0
2012-06-18,74.98,75.3,72.53,72.93,1240137,0
2012-06-19,73.21,75.71,73.21,74.99,1152056,0
2012-06-20,75.19,76.66,74.19,76.59,1034075,0
2012-06-21,76.65,77.37,75.5,75.75,2510053,0
2012-06-22,75.76,77.6,75.69,77.38,1130327,0
2012-06-25,76.45,76.64,73,74,874350,0
2012-06-26,74.25,76.18,74.25,74.66,1243248,0
2012-06-27,74.33,74.47,71.02,71.47,1384087,0
2012-06-28,71.12,72.73,69.5,71.15,1083995,0
2012-06-29,72.42,76.57,71.905,76.54,1282058,0
2012-07-02,76.61,77.5,74.65,74.88,1667192,0
2012-07-03,74.88,74.88,70.92,72,1556562,0
2012-07-05,71.67,72.1,69.31,70.73,1876672,0
2012-07-06,70.36,70.5,67.89,68.51,1184112,0
2012-07-09,68.72,68.75,66.7,67.72,1365167,0
2012-07-10,68.24,69.2,65.48,66.08,1250302,0
2012-07-11,65.99,66.07,64.34,65.13,1299089,0
2012-07-12,64.54,66.9,62.77,66.32,1603890,0
2012-07-13,66.01,68.5,65.7,67.98,1137317,0
2012-07-16,67.1,68.33,66.07,66.33,1048000,0
2012-07-17,66.86,67.72,65.71,66.66,858383,0
2012-07-18,66.36,68.888,65.7,68.1,741397,0
2012-07-19,68.41,72.98,67.95,72.15,1412341,0
2012-07-20,71.32,71.73,68.22,68.51,1226014,0
2012-07-23,66.73,68.52,64,68.33,1275761,0
2012-07-24,66.22,69.16,65.84,67.17,1730830,0
2012-07-25,67.19,68.17,66.66,67.23,900616,0
2012-07-26,68.86,71.59,68.86,70.91,1279202,0
2012-07-27,71.86,77.21,71.77,76.78,1699615,0
2012-07-30,76.05,76.84,73.71,74.87,784351,0
2012-07-31,72.2,74.13,71.5,71.69,1042319,0
2012-08-01,72.04,72.39,68.7,69.07,1271584,0
2012-08-02,68.13,69,66.38,66.52,1494879,0
2012-08-03,68.12,69.5,67.75,68.43,1521147,0
2012-08-06,68.61,70.38,67.31,69.79,1827423,0
2012-08-07,84.25,93.45,82.61,91.77,7017480,0
2012-08-08,89.2,89.52,86.09,87.41,2673548,0
2012-08-09,87.46,88.02,85.3,86.55,1236843,0
2012-08-10,86.66,87.05,85.45,86.47,737366,0
2012-08-13,86.37,86.62,84.44,85.54,749347,0
2012-08-14,86.81,88,84.02,84.56,1262043,0
2012-08-15,84.94,87.47,84.57,87.12,1597031,0
2012-08-16,87.41,89.17,86.94,87.79,1260287,0
2012-08-17,88.41,90.5,87.84,89.8,1594893,0
2012-08-20,89.59,89.71,87.35,88.39,1167360,0
2012-08-21,87.03,88.73,86.98,87.82,1454843,0
2012-08-22,87.88,89.21,87.47,88.01,1161417,0
2012-08-23,87.84,88.13,86.67,86.78,1037696,0
2012-08-24,86.97,88.08,86.152,87.84,991796,0
2012-08-27,88.55,88.675,87.5,87.72,676526,0
2012-08-28,88.35,90.06,87.09,87.24,1805083,0
2012-08-29,87.45,88,86.86,87.67,766654,0
2012-08-30,86.82,87.19,85.14,85.53,485565,0
2012-08-31,86.56,87,84.87,84.95,668448,0
2012-09-04,84.84,85.34,83.33,84.05,610666,0
2012-09-05,83.94,84.19,82.81,83.2,501479,0
2012-09-06,83.58,86.38,83.58,85.43,866278,0
2012-09-07,85.34,87.69,85.29,86.65,722268,0
2012-09-10,85.84,86.87,85.63,85.87,1157902,0
2012-09-11,83.56,85.22,83.4,84.95,672547,0
2012-09-12,85.41,86.68,83.52,84.06,1011185,0
2012-09-13,83.83,84.53,82.88,84,1355440,0
2012-09-14,84.25,93.69,84.25,93.6,2440521,0
2012-09-17,92.86,92.94,91.17,91.8,1161900,0
2012-09-18,91.36,91.66,89.01,90.2,735359,0
2012-09-19,90.2,92.3,89.63,91.73,692379,0
2012-09-20,90.43,90.71,87.63,88.8,875607,0
2012-09-21,89.68,92.249,89.5,89.71,1663044,0
2012-09-24,88.67,89.17,87.08,87.91,638537,0
2012-09-25,88.11,88.44,84.67,84.89,801810,0
2012-09-26,85.3,85.73,82.91,84.13,616093,0
2012-09-27,84.06,87.66,82.8,86.32,713623,0
2012-09-28,85.56,85.87,83.86,84.7,692974,0
2012-10-01,85,87.538,84.292,86.03,1169949,0
2012-10-02,86.38,87.96,85.52,86.57,594368,0
2012-10-03,86.97,87.47,84.45,85.24,615832,0
2012-10-04,85.49,88.21,85.49,87.98,683312,0
2012-10-05,88.37,89.56,87.25,87.58,475594,0
2012-10-08,87.15,88.58,86.4,86.66,331541,0
2012-10-09,86.28,87.45,82.92,83.06,943933,0
2012-10-10,83.44,84.58,81.9,82.41,696360,0
2012-10-11,83.68,84.96,83.27,83.32,533105,0
2012-10-12,83.17,84.43,82.05,82.73,340877,0
2012-10-15,83.27,85.32,82.34,85.09,512981,0
2012-10-16,87.6,92.76,87.46,91.31,2120175,0
2012-10-17,91,91.741,89.2,89.54,625681,0
2012-10-18,89.14,90,87.5,88.75,661598,0
2012-10-19,88.57,90.58,88.03,89.35,841947,0
2012-10-22,89.33,90.99,88.53,89.38,612876,0
2012-10-23,88.28,90.22,86.59,89.99,745512,0
2012-10-24,90.3,90.94,87.4,87.65,642599,0
2012-10-25,88.32,89.43,86.79,87.99,617726,0
2012-10-26,88.01,88.53,86.11,87.24,512896,0
2012-10-31,87.6,89.49,86.58,87.1,584744,0
2012-11-01,87.94,94.24,87.81,93.88,1356409,0
2012-11-02,96.21,96.4,92.61,93.1,1297546,0
2012-11-05,93.25,95.98,93.01,94.1,1407378,0
2012-11-06,86.36,86.46,81.88,84.24,4841452,0
2012-11-07,84,84.77,82.57,83.93,1443557,0
2012-11-08,84.03,84.52,81.07,81.48,1047237,0
2012-11-09,81.43,82.7,80.04,80.72,849149,0
2012-11-12,81.28,82.43,79.58,79.66,652943,0
2012-11-13,79.25,82.445,78.75,80.513,713306,0
2012-11-14,81.18,82.1,79.47,79.97,960228,0
2012-11-15,80.26,82.14,78.8,81.99,1149165,0
2012-11-16,82.08,82.46,80.36,82,1137500,0
2012-11-19,83.15,84.83,82.99,84.04,539695,0
2012-11-20,83.5,84.75,81.8,82.91,639070,0
2012-11-21,83.09,84.27,82.56,83.55,347936,0
2012-11-23,84,86.66,84,86.2,499774,0
2012-11-26,86.08,86.41,84.19,85.51,505613,0
2012-11-27,85.36,86.4,84.75,84.83,458517,0
2012-11-28,85.17,87.12,84.18,86.87,477898,0
2012-11-29,86.8,87.36,85.61,87.05,584643,0
2012-11-30,86.73,87.75,86.15,86.44,586819,0
2012-12-03,86.98,87.55,84.79,85.18,545658,0
2012-12-04,85.39,86.31,83.71,86.17,732129,0
2012-12-05,89.21,89.5,86.53,86.72,1255628,0
2012-12-06,87.03,89.49,86.12,89.31,840205,0
2012-12-07,90,90.23,87.72,89.34,507572,0
2012-12-10,89.32,89.97,88.13,88.51,531735,0
2012-12-11,89.09,91.51,88.64,91.29,592299,0
2012-12-12,90.81,92.231,90.39,90.45,649871,0
2012-12-13,90.22,91.33,88.72,89.01,424449,0
2012-12-14,88.99,91.3,88.99,90.67,436752,0
2012-12-17,90.73,91.71,89.16,91.09,514131,0
2012-12-18,91.7,94.78,91.175,94.23,787705,0
2012-12-19,94.2,95.53,93.3,94.1,544671,0
2012-12-20,93.75,94.1,91.11,93.98,861152,0
2012-12-21,92,93.37,88.65,92.81,1007470,0
2012-12-24,92.57,93,91.83,92.41,260838,0
2012-12-26,93.08,93.19,89.07,89.33,551927,0
2012-12-27,89.33,91.1,88.5,90.75,626046,0
2012-12-28,90.1,90.62,89.3,89.31,437050,0
2012-12-31,89.21,93.21,88.65,93.1,485824,0
2013-01-02,95.66,95.7,92,94.04,801855,0
2013-01-03,94.61,97.62,94.32,95.04,1070550,0
2013-01-04,95.34,97.3,95.1,97.12,649696,0
2013-01-07,97.11,97.54,94.42,95.85,659988,0
2013-01-08,96.35,99.08,96,98.38,896451,0
2013-01-09,98.35,99.51,97.99,99.45,641567,0
2013-01-10,98.07,101.04,98.02,100.99,869624,0
2013-01-11,99.95,101.87,99.44,100.79,529715,0
2013-01-14,100.55,101.77,99.8,101.47,408450,0
2013-01-15,100.66,103.85,99.42,103.62,669395,0
2013-01-16,103.45,105.57,102.13,104.84,859461,0
2013-01-17,105.43,106.44,103.42,104.97,735074,0
2013-01-18,104.7,105.11,103.39,105,650678,0
2013-01-22,106.08,106.49,103.94,105.95,627843,0
2013-01-23,103.89,104.77,101.61,103.49,889645,0
2013-01-24,103.74,106.99,103.73,106.37,674963,0
2013-01-25,107,107.49,105.63,107.46,640163,0
2013-01-28,107.54,107.85,104.69,106.18,462160,0
2013-01-29,106.3,107.01,104.75,106.69,354837,0
2013-01-30,103.84,104.7,103.36,104.11,1098835,0
2013-01-31,104.16,106.41,104.16,105.58,488742,0
2013-02-01,106.68,106.95,103.8,103.98,797919,0
2013-02-04,103.5,105.56,101.74,101.87,1077121,0
2013-02-05,102.08,104.18,95.44,103.36,2323530,0
2013-02-06,102.95,105.06,102.01,104.63,536389,0
2013-02-07,104.77,105.99,102.9,105.78,718513,0
2013-02-08,105.99,106.44,103.36,103.9,1124932,0
2013-02-11,103.13,107.64,102.49,107.46,1657978,0
2013-02-12,111.5,115.19,110.26,110.65,3752461,0
2013-02-13,107.52,109.15,103.75,105.21,2444942,0
2013-02-14,104.53,105.18,103.11,104.4,1234893,0
2013-02-15,103.96,106.82,103.7,104.86,1212330,0
2013-02-19,105.25,106.32,103.35,104.95,533301,0
2013-02-20,105.16,105.7,102.53,102.76,573048,0
2013-02-21,102.59,102.75,99.42,100.38,731109,0
2013-02-22,101.01,101.62,100.07,101.14,502449,0
2013-02-25,102.02,103.26,98.59,98.65,514795,0
2013-02-26,99.21,100.69,98.1,100.31,757844,0
2013-02-27,100.29,103,100.05,101.99,553842,0
2013-02-28,101.83,103.59,101.73,102.77,565411,0
2013-03-01,102.31,104.74,101.72,103.42,810515,0
2013-03-04,103.31,104.21,102.52,103.47,509840,0
2013-03-05,104.39,105.77,103.51,105.4,603497,0
2013-03-06,105.98,106.62,103.57,104.17,656512,0
2013-03-07,104.53,105.99,103.49,103.61,842171,0
2013-03-08,104.21,104.79,102.06,103.42,605969,0
2013-03-11,103.1,104.28,101.87,104.11,688579,0
2013-03-12,103.67,104.14,102.81,103.72,350041,0
2013-03-13,103.99,106.39,103.71,106.15,609900,0
2013-03-14,106.2,107.73,106.19,107,569266,0
2013-03-15,106.36,107.85,104.94,104.97,962391,0
2013-03-18,104,104,101.61,101.91,673362,0
2013-03-19,101.54,102.01,98.02,98.61,1306204,0
2013-03-20,99.61,100.09,98.25,99.02,931216,0
2013-03-21,98.4,98.53,95.67,96.03,887367,0
2013-03-22,96.24,97.08,95.12,95.49,794634,0
2013-03-25,96.51,97.26,94.88,95.63,793373,0
2013-03-26,96.17,96.24,94.35,95.46,838765,0
2013-03-27,94.69,95.14,92.55,94.96,619578,0
2013-03-28,94.46,96.75,93.51,96.6,678190,0
2013-04-01,96.63,97.23,93.5,93.83,563745,0
2013-04-02,94.16,96,93.43,93.49,543263,0
2013-04-03,93.65,94.16,90.94,91.42,1388933,0
2013-04-04,91.46,92.96,90.65,92.81,1092088,0
2013-04-05,91.08,93.26,89.5,93.05,850509,0
2013-04-08,93.31,94.28,92.44,94.03,731741,0
2013-04-09,94.23,96.91,94.15,96.26,1167538,0
2013-04-10,96.37,98.06,96.358,97.78,711332,0
2013-04-11,98.06,99.5,97.45,98.73,792425,0
2013-04-12,98.5,98.5,96.88,98.07,666050,0
2013-04-15,97.38,97.62,94.19,94.24,1084927,0
2013-04-16,94.91,95.45,93.61,95.16,579795,0
2013-04-17,94.05,94.34,91.08,92.1,680175,0
2013-04-18,92.48,93.15,91.1,91.87,504502,0
2013-04-19,91.73,94.73,91.55,94.29,747276,0
2013-04-22,94.28,94.59,92.78,92.91,553966,0
2013-04-23,94.02,94.83,92.44,92.8,835956,0
2013-04-24,93.04,93.9,92.86,93.59,885528,0
2013-04-25,94.31,95.68,93.54,94.89,982267,0
2013-04-26,95.13,95.84,94.36,95.49,828044,0
2013-04-29,95.5,96.016,94.61,95.29,556194,0
2013-04-30,95.93,98.18,95.83,98.12,1325857,0
2013-05-01,97.44,97.84,94.45,94.96,739735,0
2013-05-02,95.07,96.69,95.07,96.5,512511,0
2013-05-03,98.05,99.42,98.05,98.26,857019,0
2013-05-06,98.06,99.5,97.75,98.96,1140492,0
2013-05-07,107,109,105.5,107.88,2870017,0
2013-05-08,107.73,110.44,107.46,109.5,872815,0
2013-05-09,107.67,109.03,107.36,108.07,987371,0
2013-05-10,108.32,109.31,107.96,109.31,498310,0
2013-05-13,109.07,109.81,107.61,108,630732,0
2013-05-14,107.66,109,107.06,109,563984,0
2013-05-15,108.49,110.15,108.31,109.67,593875,0
2013-05-16,109.18,110.05,106.82,107.09,653796,0
2013-05-17,108.17,109.12,107.82,108.56,592505,0
2013-05-20,108.45,108.98,107.1,107.68,288362,0
2013-05-21,107.67,108.61,107.27,108.16,344337,0
2013-05-22,108.6,108.85,104,104.44,813967,0
2013-05-23,103.4,106.38,102.22,105.33,577972,0
2013-05-24,104.38,104.76,102.84,104.3,309661,0
2013-05-28,105.86,108.21,105.86,106.07,561094,0
2013-05-29,105.79,106.56,104.6,105.01,528647,0
2013-05-30,105.05,107.42,104.74,106.25,547485,0
2013-05-31,106,108.02,105.57,106.2,683905,0
2013-06-03,105.93,106.7,103.75,104.86,861233,0
2013-06-04,105.27,106.41,103.8,104.85,615248,0
2013-06-05,104.52,105.1,101.77,102.13,893008,0
2013-06-06,102.44,104.5,101.54,104.38,943922,0
2013-06-07,105.74,107.99,105.61,105.81,701672,0
2013-06-10,106.03,106.03,104.32,104.99,591209,0
2013-06-11,103.6,104.99,102.36,102.43,532782,0
2013-06-12,103.58,104.22,100.6,100.99,766336,0
2013-06-13,102.8,104.8,101.64,104.57,817105,0
2013-06-14,104.11,105.29,103.31,104.42,650704,0
2013-06-17,105.38,106.91,105.14,105.61,620538,0
2013-06-18,105.97,108.07,105.06,107.51,776644,0
2013-06-19,107.29,108.49,106.89,106.9,552436,0
2013-06-20,104.66,105.87,102.21,102.28,874860,0
2013-06-21,102.94,104.2,99.09,100.12,1667592,0
2013-06-24,98.87,99.38,97.02,97.96,666366,0
2013-06-25,99.03,100.73,98.23,100.27,650249,0
2013-06-26,101.33,102.59,100.31,101.05,430856,0
2013-06-27,101.95,103.8,101.95,103.65,550638,0
2013-06-28,102.71,104.37,102.71,103.31,741638,0
2013-07-01,103.52,105.48,103.17,105.08,716291,0
2013-07-02,104.63,107.04,104.63,106.05,805195,0
2013-07-03,104.92,106.33,104.72,105.24,374728,0
2013-07-05,105.99,107.53,105.09,106.82,469329,0
2013-07-08,107.05,108,106.24,106.76,536729,0
2013-07-09,107.93,109.27,107.59,109.07,578533,0
2013-07-10,109.06,109.39,107.67,108.92,474288,0
2013-07-11,110.02,111.6,109.75,111.28,668215,0
2013-07-12,111.01,111.94,108.46,109.51,1040307,0
2013-07-15,109.52,110.16,106.14,108.07,540263,0
2013-07-16,108.92,109.36,107.33,108.23,676836,0
2013-07-17,108.4,109.38,107.26,107.66,318650,0
2013-07-18,108.13,111.63,108.13,110.39,730205,0
2013-07-19,110.72,112.23,108.55,111.79,641287,0
2013-07-22,113.38,113.84,111.93,112.89,703519,0
2013-07-23,113.6,113.95,112.73,112.92,436509,0
2013-07-24,113.73,114.14,111.6,112.12,355932,0
2013-07-25,111.55,113.69,110.91,113.26,587424,0
2013-07-26,112.1,113.35,111.52,112.54,426331,0
2013-07-29,111.91,112.99,110.13,111.61,342113,0
2013-07-30,111.98,112.29,110.6,111.96,618160,0
2013-07-31,112.95,113.15,109.75,109.9,818491,0
2013-08-01,110.99,115,110.99,114.09,1008823,0
2013-08-02,113.94,114.89,112.67,114.32,642779,0
2013-08-05,110.7,111.48,107.11,107.42,2342415,0
2013-08-06,123.2,129.25,121.4,126.55,5196659,0
2013-08-07,123.48,125.42,120.51,121.14,1653380,0
2013-08-08,121.25,123.18,120.2,121.53,910769,0
2013-08-09,121.32,122.05,119.29,120.6,558175,0
2013-08-12,119.44,122.16,119.38,120.19,599999,0
2013-08-13,120.24,122.81,118.95,122.66,711784,0
2013-08-14,122.08,123.06,120.64,120.9,634091,0
2013-08-15,120.19,120.38,117.6,118.51,753198,0
2013-08-16,118.41,118.43,116.72,117.16,584279,0
2013-08-19,117.48,117.82,114.65,115.04,1019547,0
2013-08-20,115.64,117.54,115.26,116.47,607979,0
2013-08-21,116,117.78,115.85,116.29,534903,0
2013-08-22,116.66,118.6,116.66,117.82,259294,0
2013-08-23,118,118.95,115.34,117.15,453284,0
2013-08-26,117.42,118.03,115.9,116.06,360048,0
2013-08-27,115.28,116.77,113.31,113.98,781088,0
2013-08-28,114.16,115.46,112.98,114.77,508975,0
2013-08-29,114.49,117.27,114.49,115.98,481416,0
2013-08-30,115.99,117.4,115.79,116.14,578568,0
2013-09-03,117.56,117.99,113.69,114.18,945612,0
2013-09-04,114.37,116.8,113.9,115.85,513754,0
2013-09-05,115.56,115.75,112.81,114.5,962157,0
2013-09-06,114.6,115.49,112.04,112.25,788142,0
2013-09-09,112.02,113.5,111.55,113.38,930656,0
2013-09-10,114.54,115.42,112.84,115.29,928648,0
2013-09-11,115.34,117,115.05,116.08,765242,0
2013-09-12,115.61,117,114.74,116.2,579265,0
2013-09-13,116.57,116.99,114.95,116.21,444888,0
2013-09-16,117.25,117.98,114.9,115.02,642459,0
2013-09-17,115,115.85,114.41,114.81,548582,0
2013-09-18,114.33,116.61,113.16,116.27,799076,0
2013-09-19,116.73,119.37,116.73,118.48,760442,0
2013-09-20,118.85,119.16,117.5,118.59,1325220,0
2013-09-23,118,118.6,116.1,117.5,574160,0
2013-09-24,117.49,118.82,117.49,118,591384,0
2013-09-25,117,117.97,115.93,116.24,504400,0
2013-09-26,116.44,117.43,115.73,116.12,338500,0
2013-09-27,116.09,117.71,115.31,116.46,541300,0
2013-09-30,115.49,116.3,114.77,116.24,435765,0
2013-10-01,116.26,118.12,116.26,117.27,564219,0
2013-10-02,117,119.41,116.25,119.35,678933,0
2013-10-03,118.78,119.64,116,117.87,632300,0
2013-10-04,117.55,120.28,117.42,119.89,539100,0
2013-10-07,118.45,120.4,118.39,118.71,585896,0
2013-10-08,118.85,120.06,114.82,115.69,623500,0
2013-10-09,115.86,116.24,113.14,115.21,667700,0
2013-10-10,117.01,119.51,116.43,119.38,652600,0
2013-10-11,118.68,119.48,118.02,118.89,537900,0
2013-10-14,118.17,120.46,117.58,120.25,417300,0
2013-10-15,120.13,120.45,116.23,116.82,522253,0
2013-10-16,117.9,119.66,116.86,119.4,651939,0
2013-10-17,118.15,120.64,118.15,119.11,555300,0
2013-10-18,119.67,121.78,119.36,121.75,419423,0
2013-10-21,122.24,122.68,120.34,121.14,370800,0
2013-10-22,121.92,124.99,121.88,124.21,854000,0
2013-10-23,125.97,127.58,125.15,125.79,912200,0
2013-10-24,125.96,128.28,125.76,126.58,800700,0
2013-10-25,127.15,127.3,125.21,126.25,487200,0
2013-10-28,126.37,126.37,124.72,125.73,458600,0
2013-10-29,125.7,127.83,125.36,127.81,441900,0
2013-10-30,128,128.91,126.82,127.24,691300,0
2013-10-31,126.9,128.47,125.57,126.94,683799,0
2013-11-01,126.92,128.77,126.38,128.66,1024000,0
2013-11-04,128.77,131.15,128.26,130.2,871400,0
2013-11-05,131.3,134.35,130,134.02,1985275,0
2013-11-06,132.12,134.99,126.42,128.46,1953110,0
2013-11-07,129.17,129.17,124.69,125.57,919066,0
2013-11-08,125.15,128.4,124.72,127.91,685200,0
2013-11-11,127.35,128.89,126.01,127.32,419900,0
2013-11-12,127.2,127.38,125.43,126.08,759583,0
2013-11-13,125.71,129.15,125.71,129.14,1037298,0
2013-11-14,129.61,129.68,127.88,128.92,596200,0
2013-11-15,129.61,129.79,128.14,129.56,642600,0
2013-11-18,128.85,129.63,127.72,128.41,604700,0
2013-11-19,127.85,129.63,127.41,127.48,889000,0
2013-11-20,128.05,129.19,125.11,125.76,430514,0
2013-11-21,126.93,127.54,126.16,127.29,377600,0
2013-11-22,128.31,128.31,125.3,126.26,441400,0
2013-11-25,126.77,127.76,124.66,125.47,446600,0
2013-11-26,126.1,127.8,126.1,126.99,654200,0
2013-11-27,127.54,127.61,125.64,126.25,345300,0
2013-11-29,126.87,127.89,125.86,127.27,256698,0
2013-12-02,126.5,127.25,124.86,125.14,536300,0
2013-12-03,124.43,125.43,123.34,124.47,643000,0
2013-12-04,123.33,125.35,120.88,122.84,788094,0
2013-12-05,122.4,124.43,121.66,124.06,834632,0
2013-12-06,125.79,126.21,123.08,123.38,836800,0
2013-12-09,124.09,124.38,121.97,122.3,755700,0
2013-12-10,121.04,124.16,120.45,123.19,608400,0
2013-12-11,122.99,123.82,120.98,121.19,553400,0
2013-12-12,118.19,122.74,118.19,120.55,748300,0
2013-12-13,121.46,122.37,121.04,121.61,627900,0
2013-12-16,122.16,123.9,120.61,121.18,564200,0
2013-12-17,120.91,121.35,119.35,120.72,698830,0
2013-12-18,120.9,121.43,117.87,120.49,1129000,0
2013-12-19,120.19,120.65,118.61,118.81,774600,0
2013-12-20,119.17,119.22,117.5,118.85,4447200,0
2013-12-23,120.47,121.37,119.33,119.93,872900,0
2013-12-24,119.64,120.68,119.6,120.02,425441,0
2013-12-26,120.36,122.27,120.32,121.59,1203505,0
2013-12-27,120.72,121.95,119.36,120.12,882900,0
2013-12-30,120.46,122.38,119.38,120.3,784900,0
2013-12-31,120.74,120.74,119.51,119.94,388282,0
2014-01-02,116.63,119.94,116.63,118.37,713060,0
2014-01-03,118.84,121.52,118.53,121.22,1060540,0
2014-01-06,121.42,121.99,119.89,120.02,933000,0
2014-01-07,120.38,121.03,119.03,119.91,871600,0
2014-01-08,119.29,119.94,117.84,118.11,1016400,0
2014-01-09,118.1,120,117.04,119.32,1228200,0
2014-01-10,116.96,119.21,116.67,118.01,2688600,0
2014-01-13,118.83,120.49,114.49,114.58,2004000,0
2014-01-14,116,118.88,115.86,117.42,1276900,0
2014-01-15,117.63,118.58,116.17,117.5,757213,0
2014-01-16,116.8,117.31,113.89,116.06,963000,0
2014-01-17,116.29,117.3,114.9,115.09,571900,0
2014-01-21,116.36,116.97,114.02,115.43,602200,0
2014-01-22,115.48,115.86,114.17,115.42,663500,0
2014-01-23,113.79,115.7,112.73,113.62,751500,0
2014-01-24,113.07,114.2,112.2,113.28,1179905,0
2014-01-27,113.41,115.19,112.75,114.71,1239800,0
2014-01-28,114.81,115.25,112.88,114.46,1362906,0
2014-01-29,113.76,114.79,111.95,112.75,889700,0
2014-01-30,112.81,116.57,112.81,115.25,1035200,0
2014-01-31,110.85,113.81,110.75,111.83,1230500,0
2014-02-03,111.73,111.82,106.91,108.02,1327237,0
2014-02-04,115.71,118.36,113.63,114.57,2300256,0
2014-02-05,112.95,114.48,111.99,112.25,1112432,0
2014-02-06,112.62,115.71,111.72,115.11,991144,0
2014-02-07,115.89,116.91,114.83,115.91,917354,0
2014-02-10,115.91,116.17,114.51,115,1236892,0
2014-02-11,115.5,117.93,113.91,116.96,3007733,0
2014-02-12,122.88,125,120.46,121.06,3574705,0
2014-02-13,120.34,122.15,118.63,121.47,959524,0
2014-02-14,121.18,122,120.31,120.82,678062,0
2014-02-18,121.38,121.89,120.21,121,685467,0
2014-02-19,119.18,121.45,118.96,119.15,1075765,0
2014-02-20,119.77,120.4,118.85,119.35,714222,0
2014-02-21,120.75,120.97,118.81,119.66,628745,0
2014-02-24,119.18,120.94,118.99,119.44,866348,0
2014-02-25,119.52,120.38,117.76,118.31,659685,0
2014-02-26,118.53,120.23,117.79,119.43,663342,0
2014-02-27,119.13,120.02,116.8,117.34,1043986,0
2014-02-28,117.65,118.19,114.73,114.91,1331127,0
2014-03-03,114.14,114.15,112.38,113.09,901773,0
2014-03-04,113.62,114.44,112.8,113.5,1005887,0
2014-03-05,113.67,114.69,112.6,114.53,869531,0
2014-03-06,115.06,117.04,114.31,116.6,902520,0
2014-03-07,116.73,118.8,116.5,116.78,704268,0
2014-03-10,116.37,117.24,115.36,116.54,434124,0
2014-03-11,115.73,116.74,114.65,115,821368,0
2014-03-12,114.66,115.62,113.62,115.37,537112,0
2014-03-13,115.55,116.31,112.31,113.14,750113,0
2014-03-14,112.73,113.83,112.25,112.43,1106752,0
2014-03-17,113,114.07,112.36,112.84,578498,0
2014-03-18,113.29,118.07,111.76,118.04,2317332,0
2014-03-19,118.85,120.79,117.43,120.23,1456979,0
2014-03-20,119.65,120.23,118.72,119.01,564213,0
2014-03-21,120.41,120.41,118.42,119.42,1016151,0
2014-03-24,118.99,119.49,116.6,116.77,837274,0
2014-03-25,116.41,118.21,116.22,116.8,483989,0
2014-03-26,118.14,118.95,116.59,116.8,634600,0
2014-03-27,116.7,117.31,115.44,115.67,499143,0
2014-03-28,116,117.95,116,116.94,285806,0
2014-03-31,117.2,117.87,115.95,116.57,506886,0
2014-04-01,116.96,118.57,116.93,118.33,430583,0
2014-04-02,118.61,119.35,117.29,117.94,444660,0
2014-04-03,118.5,119.05,116.97,117.55,446558,0
2014-04-04,118.1,118.69,114.23,114.35,642668,0
2014-04-07,114.08,114.8,109.25,109.28,895833,0
2014-04-08,109.58,110.59,108.76,109.48,1145373,0
2014-04-09,110,110.31,108.31,108.73,808625,0
2014-04-10,108.88,110.06,106.51,107.49,545627,0
2014-04-11,106.45,107.73,105.9,106.86,823714,0
2014-04-14,107.23,108.68,106.19,107.14,428659,0
2014-04-15,107.52,108.4,105.38,106.97,560731,0
2014-04-16,107.56,108.36,106.27,106.5,921908,0
2014-04-17,106.69,109.91,106.67,109.42,742253,0
2014-04-21,108.9,109.42,107.15,107.34,406532,0
2014-04-22,107.98,109.71,107.35,109.34,580693,0
2014-04-23,109.5,109.51,108.13,108.28,229630,0
2014-04-24,108.66,109.49,107.05,108.74,363209,0
2014-04-25,108.64,108.83,106.68,106.99,382109,0
2014-04-28,106.85,107.9,104.25,106.37,572763,0
2014-04-29,106.37,107.96,106.2,106.8,482464,0
2014-04-30,106.83,107.22,105.69,106.65,556167,0
2014-05-01,106.72,108.27,106.59,107.54,233531,0
2014-05-02,108.03,109.47,107.04,108,263722,0
2014-05-05,107.67,109.1,106.89,108.56,421279,0
2014-05-06,108.46,109.19,108.17,108.43,606768,0
2014-05-07,108.64,108.93,105.87,107.74,542714,0
2014-05-08,109.71,112.42,108.95,110.04,742953,0
2014-05-09,109.88,110.67,108.74,110.57,442201,0
2014-05-12,114.11,114.12,111.31,112.08,832716,0
2014-05-13,111.91,112.98,111.2,111.45,1262433,0
2014-05-14,104,104.5,99.98,100,4839115,0
2014-05-15,99.32,101,98.53,100.87,1708362,0
2014-05-16,100.7,102.21,100.01,101.9,1495983,0
2014-05-19,101.44,102.67,101.44,102.32,743854,0
2014-05-20,101.7,102.02,100.86,100.96,1001860,0
2014-05-21,100.98,101.52,100.3,100.84,518788,0
2014-05-22,100.76,101.37,100.46,101.1,421126,0
2014-05-23,101,102.2,101,101.72,484835,0
2014-05-27,101.5,102.91,101.39,102.01,421836,0
2014-05-28,101.89,103.73,101.2,103.19,1114724,0
2014-05-29,103.02,104.55,102.97,104.04,683501,0
2014-05-30,103.74,105.22,102.63,104.76,826940,0
2014-06-02,104.88,105.75,103.83,105.63,885745,0
2014-06-03,105,105.63,104.75,105.39,470951,0
2014-06-04,104.81,106.22,103.94,105.82,456676,0
2014-06-05,104.1,106.33,103.57,106.31,456415,0
2014-06-06,106.47,107.17,106.27,106.92,271625,0
2014-06-09,107.21,107.54,106.45,107.1,329670,0
2014-06-10,106.94,107,106.05,106.36,505400,0
2014-06-11,106.21,107.03,104.85,105.66,389332,0
2014-06-12,106.59,106.59,104.5,105.12,435963,0
2014-06-13,105.19,106.48,105.19,106.44,691980,0
2014-06-16,105.97,106.21,104.67,104.97,538917,0
2014-06-17,104.28,107.74,104.05,107.14,478489,0
2014-06-18,106.83,107.23,106.08,106.81,493067,0
2014-06-19,107.02,107.43,104.86,106.03,662964,0
2014-06-20,106.4,106.54,105.58,105.6,708347,0
2014-06-23,105.26,105.84,104.97,105.19,830087,0
2014-06-24,104.88,106.62,104.21,104.28,548082,0
2014-06-25,102.48,105.13,102.48,103.98,494994,0
2014-06-26,104.07,104.76,102.95,103.69,303101,0
2014-06-27,103.53,105.26,102.91,105.21,669982,0
2014-06-30,105.19,105.81,103.61,104.52,562028,0
2014-07-01,104.42,106.03,104.42,105,703235,0
2014-07-02,105.26,106.14,105.05,105.49,478899,0
2014-07-03,105.55,108.08,105.55,107.9,405533,0
2014-07-07,107.65,107.86,105.9,106.06,325208,0
2014-07-08,106.17,106.77,104.51,104.89,419576,0
2014-07-09,105.46,106.02,104.9,105.54,367644,0
2014-07-10,104.12,104.41,102.68,103.03,510469,0
2014-07-11,102.94,103.23,102.15,102.67,452427,0
2014-07-14,103.51,103.63,101.93,102.16,361909,0
2014-07-15,102.23,102.48,100.25,100.64,709674,0
2014-07-16,100.94,102.92,99.54,101.02,823780,0
2014-07-17,100.58,101.65,99.28,99.52,732241,0
2014-07-18,99.76,100.47,99.18,100.2,444255,0
2014-07-21,99.81,100.38,99.45,99.76,352849,0
2014-07-22,100.18,101.72,99.87,100.03,410134,0
2014-07-23,99.82,101.19,99.72,100.96,471747,0
2014-07-24,101.5,103.25,101.12,102.57,823906,0
2014-07-25,102.25,104.5,100.85,100.98,658003,0
2014-07-28,101.65,101.65,100.16,100.72,479229,0
2014-07-29,100.84,101.48,99.8,99.87,445768,0
2014-07-30,100.57,101.29,98.98,99.77,571054,0
2014-07-31,99.37,100.44,97.915,98,660436,0
2014-08-01,98.13,98.75,97.57,97.68,643524,0
2014-08-04,97.5,99.1,97.29,98.59,480714,0
2014-08-05,97.98,101.24,97.98,100.2,726468,0
2014-08-06,99.58,102.25,99.51,102.1,584490,0
2014-08-07,102.57,103.48,100.24,100.49,607635,0
2014-08-08,100.47,104.51,100.45,104.37,651987,0
2014-08-11,104.32,104.33,102.7,103.21,1261534,0
2014-08-12,102.8,104.29,101.47,102.25,1456227,0
2014-08-13,100.02,101.93,95.25,96.55,2660612,0
2014-08-14,96.6,97.41,95.76,97.4,888091,0
2014-08-15,97.88,98.23,95.94,97.02,725898,0
2014-08-18,97.31,98.49,97.31,97.94,462059,0
2014-08-19,98.16,99.26,98.16,98.86,388128,0
2014-08-20,99.19,99.99,98.46,99.57,513568,0
2014-08-21,99.68,100.47,99.24,100,490380,0
2014-08-22,99.65,102.98,99.65,102.54,826244,0
2014-08-25,102.54,102.99,102.24,102.72,531064,0
2014-08-26,102.98,103.58,102.29,102.5,634744,0
2014-08-27,102.71,102.71,102.13,102.28,596974,0
2014-08-28,101.88,102.07,100.2,100.69,877319,0
2014-08-29,100.99,101.45,99.95,101.29,658497,0
2014-09-02,101.29,102.17,100.82,101.91,665634,0
2014-09-03,102.1,102.3,101.18,101.23,416578,0
2014-09-04,102.13,103.53,101.26,103.28,893052,0
2014-09-05,103.01,103.56,101.96,103.46,848659,0
2014-09-08,103.65,105.48,103.65,105.13,947137,0
2014-09-09,104.84,105.24,101.36,102.92,2649448,0
2014-09-10,102.89,103.89,101.97,102.51,764775,0
2014-09-11,101.93,103.89,101.93,102.79,1019795,0
2014-09-12,103.68,103.81,102.43,103,661013,0
2014-09-15,103.46,103.46,99.69,100.32,885776,0
2014-09-16,100.52,100.52,99.01,100.14,1021588,0
2014-09-17,99.82,100.07,98.03,98.43,1030679,0
2014-09-18,98.81,98.99,98.17,98.56,799080,0
2014-09-19,99.02,99.28,97.08,97.32,1067765,0
2014-09-22,97.13,97.13,94.97,95.98,1255258,0
2014-09-23,95.82,97.22,95.44,95.91,694622,0
2014-09-24,96.08,96.28,95.25,96.23,506175,0
2014-09-25,96.36,97.26,95.64,96.06,740553,0
2014-09-26,96.24,97.59,95.8,96.63,551166,0
2014-09-29,95.56,96.14,95.21,95.94,549549,0
2014-09-30,95.8,96.165,93.74,93.9,763858,0
2014-10-01,93.11,93.54,91.84,92.76,1133519,0
2014-10-02,93.66,95.81,93.53,95.18,1829834,0
2014-10-03,96.24,98.36,95.69,97.68,1104448,0
2014-10-06,97.71,98.21,96.3,97.02,687820,0
2014-10-07,96.5,97.82,95.81,95.9,570746,0
2014-10-08,95.65,97.66,95.05,97.42,880607,0
2014-10-09,97.65,97.74,96.13,96.76,996416,0
2014-10-10,96.75,97.96,96.405,96.7,932215,0
2014-10-13,96.37,97.49,94.905,95.98,1149664,0
2014-10-14,97.36,101.39,97.27,99.12,1599031,0
2014-10-15,97.84,99.09,95.68,98.41,1094517,0
2014-10-16,96.4,98.96,96.39,98.1,1027811,0
2014-10-17,99.31,99.48,96.98,96.99,870880,0
2014-10-20,96.37,98.14,95.67,98.11,568758,0
2014-10-21,98.4,101.01,98.4,101.01,810421,0
2014-10-22,101.01,101.56,99.62,99.66,495573,0
2014-10-23,100.82,101.9,99.11,99.45,985893,0
2014-10-24,99.3,101.03,98.41,100.76,774607,0
2014-10-27,100.61,100.94,99.44,100.46,598493,0
2014-10-28,100.04,101.66,99.75,101.11,595544,0
2014-10-29,100.86,101.28,99.78,100.51,426943,0
2014-10-30,100.52,100.8,99.83,100.14,717204,0
2014-10-31,101.29,102,100.53,101.66,827215,0
2014-11-03,101.66,103.43,101.54,102.88,756411,0
2014-11-04,102.1,102.1,98.68,99.88,871125,0
2014-11-05,100.25,101.56,99.8,100.75,386400,0
2014-11-06,101.05,102.74,100.65,102.72,406214,0
2014-11-07,102.51,103.7,102.14,103.01,607221,0
2014-11-10,102.67,104.23,102.08,103.22,697373,0
2014-11-11,104.16,104.8,102.75,103.75,2874743,0
2014-11-12,111.05,115.2,109.83,112.48,4931287,0
2014-11-13,112.4,112.4,109.45,109.81,1362077,0
2014-11-14,108.2,108.72,105.91,108.32,2168554,0
2014-11-17,108.14,108.28,106.88,107.42,913880,0
2014-11-18,107.25,108.81,107.19,108.02,572285,0
2014-11-19,108.16,108.43,107,107.43,673284,0
2014-11-20,107.19,109.85,106.73,109.37,808810,0
2014-11-21,110.58,110.77,109.24,109.37,623045,0
2014-11-24,109.81,111.11,109.62,111.07,614543,0
2014-11-25,111.44,112.23,110.47,110.59,557432,0
2014-11-26,110.51,110.82,109.72,110.16,410382,0
2014-11-28,111.63,112.39,110.28,111.72,292011,0
2014-12-01,111.72,111.72,109.19,109.97,699868,0
2014-12-02,109.77,111.11,108.74,108.87,504326,0
2014-12-03,108.91,110,108.22,109.81,576337,0
2014-12-04,109.63,110.42,109.03,109.51,577767,0
2014-12-05,109.63,110.19,108.89,109.48,451378,0
2014-12-08,109.02,109.35,107.41,107.93,465138,0
2014-12-09,106.7,107.83,105.81,107.53,817271,0
2014-12-10,106.97,108.13,106.89,107.45,562955,0
2014-12-11,108.19,109.24,107.51,107.77,433023,0
2014-12-12,107.29,108.25,106.83,106.92,419886,0
2014-12-15,107.51,107.98,105.7,106.44,484833,0
2014-12-16,106.03,107.25,105.4,105.42,692349,0
2014-12-17,106.16,107.29,105.31,106.55,644405,0
2014-12-18,108.2,108.2,106.45,107.99,691199,0
2014-12-19,107.99,108.12,106.3,107.13,1246296,0
2014-12-22,107.69,108.74,106.65,108.7,654144,0
2014-12-23,108.9,111.5,108.83,109.98,690820,0
2014-12-24,110.39,110.74,109.29,109.78,151024,0
2014-12-26,110.27,111.1,110.27,110.41,185578,0
2014-12-29,110.21,112,110.06,111.71,374066,0
2014-12-30,111.22,112.02,110.83,111.44,321056,0
2014-12-31,112.17,112.74,110.66,110.74,579387,0
2015-01-02,111.04,112.06,109.22,110.33,478860,0
2015-01-05,110.05,110.05,107.98,108.67,631128,0
2015-01-06,109.17,109.26,106.41,107.26,896644,0
2015-01-07,103.62,106.52,103.42,104.93,1252853,0
2015-01-08,105.28,106.18,103.76,104.01,1648074,0
2015-01-09,104.15,104.78,102.65,103.36,1283158,0
2015-01-12,103.29,104.61,102.23,102.82,808351,0
2015-01-13,103.33,104.61,101.94,102.49,608878,0
2015-01-14,101.87,102.47,100.94,101.3,606745,0
2015-01-15,100.71,101.4,97.97,98.59,1133436,0
2015-01-16,98.21,99,97.36,97.74,1186565,0
2015-01-20,97.1,98.795,96.3,98,1394170,0
2015-01-21,98,99.98,97.695,99.09,1020697,0
2015-01-22,99.12,101.34,99,100.95,1201392,0
2015-01-23,100.57,100.91,99.14,99.37,791381,0
2015-01-26,99.11,99.35,98.34,99.19,944010,0
2015-01-27,98.58,100.66,97.43,100.27,924681,0
2015-01-28,101.21,101.21,99.7,99.83,777889,0
2015-01-29,100.53,101.78,99.18,99.99,1082195,0
2015-01-30,99.05,100.52,97.6,97.8,926741,0
2015-02-02,97.71,98.74,96.78,98.395,754895,0
2015-02-03,98.93,103.13,98.47,102.99,1211777,0
2015-02-04,101.99,101.99,97.43,98.98,1359110,0
2015-02-05,96.95,97.98,95.43,97.12,1347573,0
2015-02-06,97.12,98.04,96.01,96.32,1162488,0
2015-02-09,94.74,96.95,94.31,96.28,1052067,0
2015-02-10,96.61,97.33,95.91,97.23,864530,0
2015-02-11,96.87,98.13,96.29,97.73,684529,0
2015-02-12,98.01,98.95,97.19,98.74,656950,0
2015-02-13,99.24,99.47,97.33,98.44,974830,0
2015-02-17,97.59,99.77,97.59,99.32,2438863,0
2015-02-18,84.25,84.98,79.85,83.69,13718187,0
2015-02-19,83.77,85.36,83.6,84.91,3769883,0
2015-02-20,84.85,85.36,84.2,85.14,1755290,0
2015-02-23,84.81,86.09,84.648,86.08,1470587,0
2015-02-24,86.22,86.38,84.99,85.36,1161123,0
2015-02-25,85.22,86.155,84.61,85.365,647243,0
2015-02-26,85.41,85.78,84.96,85.33,1662003,0
2015-02-27,85.03,86.24,85.03,86.01,1244036,0
2015-03-02,85.67,87.6,85.67,86.62,1035300,0
2015-03-03,86.3,86.64,85.3,85.5,766100,0
2015-03-04,85.79,85.94,84.65,85.1,1249700,0
2015-03-05,85.16,86.27,84.28,85.67,1275500,0
2015-03-06,84.01,84.01,80.57,81.13,2683500,0
2015-03-09,81.1,81.2,80.2,80.68,1501100,0
2015-03-10,80.01,81.74,79.71,80.9,1001400,0
2015-03-11,81.06,81.37,80.04,80.24,606700,0
2015-03-12,80.4,80.98,80.1,80.43,707900,0
2015-03-13,80.5,80.93,79.5,80.18,779100,0
2015-03-16,80.35,80.78,79.91,80.43,672900,0
2015-03-17,79.93,81.51,79.93,81.42,626100,0
2015-03-18,81.17,82.6,80.89,82.42,869200,0
2015-03-19,82.79,83,81.58,82.53,592300,0
2015-03-20,82.75,83.47,82.54,83.2,1134000,0
2015-03-23,83.19,84.75,83.06,84.09,627000,0
2015-03-24,83.95,84.36,82.79,82.8,655600,0
2015-03-25,83.12,83.42,81.74,81.89,614100,0
2015-03-26,81.6,82.09,81,81.1,602300,0
2015-03-27,81,82,80.9,81.76,574400,0
2015-03-30,81.9,82.39,81.83,82.17,415900,0
2015-03-31,82.52,83.41,82.17,82.45,1034081,0
2015-04-01,82.14,82.45,81.19,82.39,584500,0
2015-04-02,82.18,83.77,82.16,83.37,578700,0
2015-04-06,83.19,84.72,82.78,84.23,654300,0
2015-04-07,84.7,86.02,84.08,85.105,757431,0
2015-04-08,85.31,85.81,84.19,84.68,1025900,0
2015-04-09,84.44,85.09,84.25,84.96,502050,0
2015-04-10,85.05,85.71,84.4,85.36,753700,0
2015-04-13,84.63,84.63,81.7,81.89,1433200,0
2015-04-14,82,82.05,80.77,81.08,1144600,0
2015-04-15,81.14,83.65,80.93,83.08,1143035,0
2015-04-16,83.23,84.38,82.01,83.8,693342,0
2015-04-17,82.84,83.66,82.22,82.45,745400,0
2015-04-20,82.64,83.35,81.4,81.525,731243,0
2015-04-21,81.77,82.57,81,81.81,765282,0
2015-04-22,81.88,82.57,81.19,82.49,674778,0
2015-04-23,81.91,83.93,81.73,83.32,878600,0
2015-04-24,83.14,84.65,83.02,83.75,778272,0
2015-04-27,84.22,84.6,81.82,82.01,743900,0
2015-04-28,81.67,83.99,81.36,83.8,952266,0
2015-04-29,83.5,84.87,83.1,84.2,958000,0
2015-04-30,83.9,84.68,83.3,83.98,791500,0
2015-05-01,84.69,85.45,83.66,85.03,780700,0
2015-05-04,85.02,86.25,84.92,85.45,715400,0
2015-05-05,85.52,86.5,85.12,86.46,2109200,0
2015-05-06,84.03,84.08,76.4,80.63,8602884,0
2015-05-07,79.65,80.28,78.868,79.65,1732297,0
2015-05-08,80.22,80.99,79.44,79.62,1390400,0
2015-05-11,79.67,80.28,79.54,80.11,930600,0
2015-05-12,80.21,80.22,79.03,79.37,861839,0
2015-05-13,79.02,79.37,76.69,77.69,1447300,0
2015-05-14,78,78.09,76.71,77.87,559500,0
2015-05-15,77.98,78.26,76.96,77.44,701545,0
2015-05-18,77.56,78.18,77.28,77.85,441121,0
2015-05-19,77.5,78.164,77.15,77.65,841649,0
2015-05-20,77.83,78.76,77.41,78.47,1164200,0
2015-05-21,78.48,79.15,77.95,78.52,794600,0
2015-05-22,78.61,79.25,78.34,78.42,781500,0
2015-05-26,78.16,78.2,75.625,75.67,1247117,0
2015-05-27,70.97,71.99,68.55,70.77,5183000,0
2015-05-28,70.42,72.1,70.25,71.9,1316940,0
2015-05-29,71.96,72,70.81,71.01,3290300,0
2015-06-01,71.19,72.07,70.87,71.85,1068490,0
2015-06-02,71.63,72.41,71.43,72.07,786026,0
2015-06-03,72.62,72.85,71.72,71.97,959300,0
2015-06-04,71.7,72.52,71.35,72.42,743000,0
2015-06-05,72.22,72.48,71.64,72.06,825200,0
2015-06-08,71.7,72.31,71.4,71.76,687900,0
2015-06-09,71.99,72.33,70.97,70.99,670528,0
2015-06-10,71.39,72.12,71,71.45,630364,0
2015-06-11,71.7,72.236,70.78,71,646811,0
2015-06-12,70.96,71.4,70.56,71.17,669800,0
2015-06-15,70.78,71.4,70.26,70.68,634400,0
2015-06-16,70.7,72.11,70.7,71.5,630900,0
2015-06-17,71.47,71.73,70.87,71.46,552500,0
2015-06-18,71.67,71.75,71.26,71.39,499900,0
2015-06-19,71.08,72.28,70.91,71.78,1057000,0
2015-06-22,72.35,72.56,71.68,72.37,449900,0
2015-06-23,72.14,73.505,72.14,73.2,571159,0
2015-06-24,72.79,73.32,72.64,72.81,1080800,0
2015-06-25,73.05,73.22,72.41,72.41,890600,0
2015-06-26,72.5,72.86,71.71,71.79,882000,0
2015-06-29,71.52,71.52,69.42,69.43,803900,0
2015-06-30,69.97,70.09,69.09,69.36,564510,0
2015-07-01,69.7,70.15,68.81,70.03,957900,0
2015-07-02,70.73,72.32,70.06,71.78,2428100,0
2015-07-06,71,71.6,69.94,70.14,1677300,0
2015-07-07,70.38,70.86,68.84,69.79,1041100,0
2015-07-08,69.49,70.46,69.02,69.39,903000,0
2015-07-09,70.08,70.49,68.56,68.56,804700,0
2015-07-10,69.31,69.59,68.72,69.08,850700,0
2015-07-13,69.49,71.72,69.49,71.41,688600,0
2015-07-14,71.72,71.98,70.46,70.5,794156,0
2015-07-15,70.12,70.46,69.78,70.15,473485,0
2015-07-16,70.64,70.64,69.3,70.38,759500,0
2015-07-17,70.16,70.17,69.16,69.39,433900,0
2015-07-20,69.52,69.88,68.93,69.07,505200,0
2015-07-21,69.07,70.42,69.07,69.98,974000,0
2015-07-22,69.25,70.87,69.25,70.06,708600,0
2015-07-23,69.94,70.03,67.38,67.99,1301200,0
2015-07-24,68.13,68.45,67.4,67.96,797200,0
2015-07-27,67.65,67.86,67.08,67.39,721400,0
2015-07-28,67.66,68.03,66.87,67.67,647800,0
2015-07-29,67.44,68.68,67.08,68.55,647400,0
2015-07-30,68.56,69.27,67.67,68.98,511200,0
2015-07-31,69.2,69.42,68.19,68.75,600700,0
2015-08-03,69.21,69.27,64.19,64.49,2281652,0
2015-08-04,64.44,65.2,63.64,64,1464200,0
2015-08-05,64.05,64.82,63.38,64.01,1514300,0
2015-08-06,64.52,64.81,63.4,64.3,1686747,0
2015-08-07,64.2,65.03,63.97,64.27,1366500,0
2015-08-10,64.17,65.16,64.15,64.52,1993700,0
2015-08-11,64.14,64.18,61.33,62.11,3826866,0
2015-08-12,57,62.8,56.96,60.67,6341500,0
2015-08-13,60.97,61.91,59.92,61.38,1988200,0
2015-08-14,61.66,61.92,60.9,61.41,1336300,0
2015-08-17,61.4,62.63,60.81,62.42,997800,0
2015-08-18,62.6,62.72,61.65,62.24,944400,0
2015-08-19,62.25,62.57,61.57,62.01,813500,0
2015-08-20,62.3,62.4,60.59,60.6,1100500,0
2015-08-21,60.27,60.96,59.5,60.44,1577000,0
2015-08-24,58.65,60.33,56.01,59.17,2153091,0
2015-08-25,60.98,60.98,57.66,57.82,1630200,0
2015-08-26,58.89,59.7,57.4,58.56,1260900,0
2015-08-27,59.39,61.18,58.82,61.14,1099000,0
2015-08-28,60.75,62.38,60.55,61.6,1141200,0
2015-08-31,61.3,62.08,61,61.58,663100,0
2015-09-01,60,61.38,59.06,59.69,977200,0
2015-09-02,60.37,60.69,59.37,60.58,620600,0
2015-09-03,60.68,61.74,60.44,61.06,530600,0
2015-09-04,60.14,61.12,59.45,59.74,639300,0
2015-09-08,61.01,61.37,60.03,61.21,809000,0
2015-09-09,62.05,62.13,59.34,59.49,830500,0
2015-09-10,59.28,60.04,58.86,59.3,576377,0
2015-09-11,59.12,59.13,57.95,58.75,754100,0
2015-09-14,58.83,58.85,57.7,58.03,780600,0
2015-09-15,58.3,58.71,57.87,58.4,768700,0
2015-09-16,58.5,60.3,58.41,60.2,1001800,0
2015-09-17,59.82,60.62,59,59.16,990229,0
2015-09-18,58.46,58.9,58.38,58.74,1338400,0
2015-09-21,58.97,59.7,58.49,58.68,579600,0
2015-09-22,58.5,59.07,57.9,58.54,684000,0
2015-09-23,58.78,58.95,57.01,57.2,713513,0
2015-09-24,56.93,57.74,56.271,57.43,829614,0
2015-09-25,57.74,58.13,56.48,56.95,604700,0
2015-09-28,56.54,56.75,55.7,56,960253,0
2015-09-29,55.83,56.51,55.51,56.16,787500,0
2015-09-30,56.75,57.99,55.27,55.88,920100,0
2015-10-01,55.71,56.14,53.88,54.31,1024900,0
2015-10-02,53.72,55.5,53.04,55.38,1525200,0
2015-10-05,54.48,55.61,53.59,55.51,1975112,0
2015-10-06,55.67,55.67,54.4,55.01,903800,0
2015-10-07,55.06,56.24,54.85,55.51,886837,0
2015-10-08,55.58,58.14,55.2,57.89,1076300,0
2015-10-09,57.88,58.18,56.59,57.18,607400,0
2015-10-12,57.5,57.606,56.18,56.26,402408,0
2015-10-13,55.64,56.46,55.14,55.46,548900,0
2015-10-14,55.7,56.55,55.14,55.55,777600,0
2015-10-15,55.72,55.78,54.29,55.25,758500,0
2015-10-16,55.19,55.5,54.14,54.93,681900,0
2015-10-19,54.78,55.47,54.31,54.93,837922,0
2015-10-20,55.07,55.77,54.72,55.55,1354200,0
2015-10-21,55.68,55.82,54.06,54.14,727200,0
2015-10-22,54.19,55.22,54.08,54.54,789400,0
2015-10-23,54.62,54.96,51.76,52,1223900,0
2015-10-26,51.85,52.56,51.62,52.32,877400,0
2015-10-27,52.26,53.06,51.58,52.93,1063900,0
2015-10-28,53,54.07,52.56,53.61,794900,0
2015-10-29,53.62,53.82,52.36,53.01,718800,0
2015-10-30,53.12,54.58,53.02,54.41,901800,0
2015-11-02,54.31,55.58,53.95,55.12,807586,0
2015-11-03,55.34,55.78,54.79,54.91,1910200,0
2015-11-04,54.65,54.65,52.54,53.88,2298920,0
2015-11-05,54.12,56.54,53.75,55.54,1540300,0
2015-11-06,55.48,55.48,54.11,55.12,1639000,0
2015-11-09,55.16,55.48,53.49,53.7,2146238,0
2015-11-10,53.33,54.43,53.13,54.3,1823000,0
2015-11-11,54.43,54.78,51.83,52.04,2294700,0
2015-11-12,51.21,52.73,50.34,51.01,4045800,0
2015-11-13,37.21,37.99,32.22,32.39,22119300,0
2015-11-16,32.82,33.65,30.65,31.85,8743500,0
2015-11-17,32.15,35.09,31.59,34.57,5576900,0
2015-11-18,34.95,35.49,33.84,35.39,3438100,0
2015-11-19,35.09,36.35,35,35.75,2445600,0
2015-11-20,35.9,37.01,35.51,36.79,3230600,0
2015-11-23,36.8,37.28,36.09,37.07,2032500,0
2015-11-24,36.6,38.91,36.24,38.81,1807300,0
2015-11-25,38.51,39.12,38.26,38.82,1112800,0
2015-11-27,38.83,39.79,38.79,39.07,817300,0
2015-11-30,38.6,38.88,37.96,38.47,1699500,0
2015-12-01,38.75,39.05,38.34,38.93,1357163,0
2015-12-02,38.42,38.975,37.66,38.26,1447254,0
2015-12-03,38.3,39.26,36.5,38.85,3247945,0
2015-12-04,38.69,39,38.07,38.53,1051700,0
2015-12-07,38.37,39,36.78,38.58,1870600,0
2015-12-08,38.03,38.78,36.82,37.24,1355654,0
2015-12-09,36.73,38.48,36.73,37.19,1166800,0
2015-12-10,37.5,39.14,37.39,37.91,1055300,0
2015-12-11,37.38,37.76,36.84,36.98,698500,0
2015-12-14,37.36,38.82,36.72,37.19,1483014,0
2015-12-15,37.25,38.32,37.25,37.81,1241900,0
2015-12-16,37.87,38.83,37.75,38.14,972600,0
2015-12-17,38.32,38.32,37.5,37.8,1345800,0
2015-12-18,35.5,36.91,35.03,36.76,3220800,0
2015-12-21,36.77,37.58,36.23,36.61,1218400,0
2015-12-22,36.64,37.19,36.26,36.95,872631,0
2015-12-23,37.03,38.52,36.92,38.45,1083900,0
2015-12-24,38.33,38.43,37.26,37.54,373121,0
2015-12-28,37.33,37.61,36.12,36.69,629956,0
2015-12-29,37.16,37.84,36.824,37.08,932951,0
2015-12-30,37.07,37.63,36.87,37.13,595156,0
2015-12-31,37.15,37.64,36.5,36.56,903792,0
2016-01-04,35.5,35.78,33.6575,34.29,6016764,0
2016-01-05,34.52,34.53,32.83,33.38,2294474,0
2016-01-06,32.84,33.73,32.52,32.6,1836152,0
2016-01-07,32.1,33.07,31.46,32.07,1384668,0
2016-01-08,32.33,32.4854,29.9,29.91,1975191,0
2016-01-11,30.33,30.82,29.98,30.65,2853374,0
2016-01-12,31.53,31.96,30.38,30.62,1515125,0
2016-01-13,30.69,31.01,29.53,29.72,907889,0
2016-01-14,29.87,30.465,28.83,30.1,1938193,0
2016-01-15,29.08,30.75,28.8135,30.55,1635563,0
2016-01-19,31.06,31.06,28.26,28.91,1323600,0
2016-01-20,28.44,30.77,28.29,30.45,1383116,0
2016-01-21,30.63,32.16,30.13,31.37,1434603,0
2016-01-22,31.8,32.31,30.27,30.69,940944,0
2016-01-25,30.55,31.19,30.0311,30.26,732076,0
2016-01-26,30.57,31.44,30.41,31.36,587199,0
2016-01-27,31.21,32,31.03,31.27,524826,0
2016-01-28,31.71,32.23,31.12,31.45,566644,0
2016-01-29,31.68,32.615,31.68,32.6,742382,0
2016-02-01,32.19,33.25,31.39,32.75,1199277,0
2016-02-02,33.75,34.84,32.2,32.79,1798520,0
2016-02-03,32.81,34.06,32.074,33.82,923734,0
2016-02-04,33.3,34.57,33.18,34.41,1130380,0
2016-02-05,34.1,34.83,33.84,34.62,1408173,0
2016-02-08,34.14,35.23,33.02,34.05,1763847,0
2016-02-09,33.66,34.1,33.09,33.67,909676,0
2016-02-10,33.15,33.54,32.3,33.3,989671,0
2016-02-11,32.75,33.17,31.87,32.54,1266832,0
2016-02-12,32.81,33.52,31.84,33.34,1243794,0
2016-02-16,33.86,35.14,33.5011,34.46,1746347,0
2016-02-17,39.25,45.689,39,44.3,11220165,0
2016-02-18,44.04,45.44,42.66,44.75,2930434,0
2016-02-19,43.99,44.54,42.5,44.33,1750298,0
2016-02-22,44.34,46.31,44.32,45.93,1395184,0
2016-02-23,46.17,46.98,45.76,46.03,901936,0
2016-02-24,45.44,46.32,44.97,45.96,948130,0
2016-02-25,46.21,46.53,45.21,46.41,707966,0
2016-02-26,46.52,47.25,45.77,47.04,657540,0
2016-02-29,46.9,47.54,46.61,46.91,736297,0
2016-03-01,47.36,48,46.43,47.49,896603,0
2016-03-02,47.5,49.27,47.3,49.23,1054225,0
2016-03-03,49.13,51.25,49,50.37,1533307,0
2016-03-04,50.23,51.93,50.07,51.2,892024,0
2016-03-07,50.58,51.76,50.47,50.91,1246607,0
2016-03-08,50.59,50.82,48.9284,49.19,923555,0
2016-03-09,49.73,49.73,48.05,49.09,916739,0
2016-03-10,49.05,49.59,48.21,48.94,860201,0
2016-03-11,49.43,50.57,49.21,49.73,544444,0
2016-03-14,49.09,49.86,48.98,49.57,795185,0
2016-03-15,49.23,49.38,46.59,46.85,1277628,0
2016-03-16,44.86,44.908,43.53,44.62,2350664,0
2016-03-17,45.09,46.06,44.47,45.35,1268691,0
2016-03-18,45.73,46.09,44.82,45.37,1542190,0
2016-03-21,45.78,46.27,45.43,45.87,840972,0
2016-03-22,45.74,45.79,44.31,45.16,786673,0
2016-03-23,44.71,44.95,43.56,43.59,744305,0
2016-03-24,43.31,44.04,42.88,43.95,601357,0
2016-03-28,43.87,44.56,43.29,44.15,350560,0
2016-03-29,43.91,43.955,42.4,43.66,825488,0
2016-03-30,43.68,44.24,43,44.05,466045,0
2016-03-31,44.05,44.64,43.86,44.42,794312,0
2016-04-01,43.88,44.11,41.97,42.47,1536388,0
2016-04-04,42.61,43.04,41.56,41.67,511466,0
2016-04-05,41.43,41.4395,40.5901,40.64,681743,0
2016-04-06,40.79,41.055,39.75,40.55,777498,0
2016-04-07,40.19,40.41,38.65,39.24,1303375,0
2016-04-08,39.48,39.8,38.34,38.5,678072,0
2016-04-11,38.77,39.45,38.61,38.75,823870,0
2016-04-12,38.96,39.598,38.5,39.18,571646,0
2016-04-13,39.48,42.4725,39.28,42.12,1024253,0
2016-04-14,42,42.19,40.79,41.51,812531,0
2016-04-15,41.25,41.57,40.5,40.59,701444,0
2016-04-18,40.59,41.18,40.195,40.88,407839,0
2016-04-19,41.16,41.65,40.78,41.24,451346,0
2016-04-20,41.54,43.19,41.265,42.74,788310,0
2016-04-21,42.77,43.17,42.14,42.17,461324,0
2016-04-22,42.44,43.79,42.39,42.84,485282,0
2016-04-25,42.61,42.78,41.54,41.69,533869,0
2016-04-26,41.71,42.7,41.56,42.65,422635,0
2016-04-27,42.37,42.78,41.58,42.03,619631,0
2016-04-28,41.93,42.14,40.39,40.57,681931,0
2016-04-29,40.63,41.07,39.21,40.5,1374759,0
2016-05-02,40.76,40.91,38.7,39.38,2002998,0
2016-05-03,39.36,41.39,38.65,41.18,1661209,0
2016-05-04,40.89,41.45,39.56,40.19,1602165,0
2016-05-05,40.26,40.6,39.27,39.58,1278687,0
2016-05-06,39.48,40.11,38.97,39.72,489949,0
2016-05-09,39.57,40,38.9,39.42,618289,0
2016-05-10,39.27,40.3364,39.265,40.1,1228883,0
2016-05-11,27.13,29.69,26.51,28.41,17260698,0
2016-05-12,28.45,28.8,27.76,28.25,3097857,0
2016-05-13,27.8,28.471,27.09,27.26,2314210,0
2016-05-16,27.24,27.3,26.61,26.94,1278955,0
2016-05-17,26.99,28.4788,26.62,27.27,1505146,0
2016-05-18,27.16,27.31,26.42,26.62,1054706,0
2016-05-19,26.46,27.35,26.44,26.9,1184062,0
2016-05-20,26.85,27.51,26.76,27.22,875577,0
2016-05-23,27.18,27.78,27.17,27.21,563886,0
2016-05-24,27,27.4,26.75,26.89,972458,0
2016-05-25,27.07,28.28,26.92,28.13,1185334,0
2016-05-26,28.14,28.3,27.3,27.56,690566,0
2016-05-27,27.45,27.73,27.17,27.71,563262,0
2016-05-31,27.8,27.96,27.52,27.87,558370,0
2016-06-01,28.09,28.09,27.191,27.96,507126,0
2016-06-02,27.88,28.56,27.88,28.45,604328,0
2016-06-03,28.34,28.34,27.49,27.92,483628,0
2016-06-06,27.91,28.53,27.57,28.39,656503,0
2016-06-07,28.23,29.423,28.08,29.34,772535,0
2016-06-08,29.49,29.8376,29.1001,29.38,637930,0
2016-06-09,29.06,29.27,28.24,28.67,571426,0
2016-06-10,28.28,28.515,27.88,28.05,537608,0
2016-06-13,27.52,27.71,26.83,26.86,685282,0
2016-06-14,26.98,27.17,26.49,27.01,1137004,0
2016-06-15,27.03,29.4,26.75,28.73,1544990,0
2016-06-16,28.54,28.87,27.76,28.83,945739,0
2016-06-17,28.69,30.3,28.48,29.63,833495,0
2016-06-20,30.05,31.76,30.05,30.69,1256428,0
2016-06-21,30.81,31.606,30.52,31.29,1245670,0
2016-06-22,31.23,31.7358,30.53,30.58,712222,0
2016-06-23,30.75,31,30.12,30.57,691495,0
2016-06-24,29.35,29.61,27.71,27.81,3385210,0
2016-06-27,27.63,27.76,26.03,26.24,1778258,0
2016-06-28,26.43,27,26.07,26.52,1353914,0
2016-06-29,26.94,28.49,26.77,28,1204700,0
2016-06-30,28.07,28.54,27.35,28.53,697007,0
2016-07-01,28.39,29.81,28.39,29.43,1157111,0
2016-07-05,29.08,29.16,27.08,27.46,1359221,0
2016-07-06,27.23,28.13,26.79,28.02,1633001,0
2016-07-07,27.99,28.82,27.87,28.27,817292,0
2016-07-08,28.65,29.92,28.33,29.57,801839,0
2016-07-11,29.96,30.68,29.89,30.45,708002,0
2016-07-12,30.68,31.87,30.575,31.6,1273156,0
2016-07-13,31.56,31.655,30.32,30.82,655388,0
2016-07-14,31.01,31.4,30.36,30.67,906272,0
2016-07-15,30.59,30.59,28.39,28.66,1769091,0
2016-07-18,28.69,29.32,28.41,29.07,1011612,0
2016-07-19,29.06,30.16,29.02,29.16,791004,0
2016-07-20,29.31,29.7,29.09,29.51,785118,0
2016-07-21,29.61,30.43,29.51,29.62,725345,0
2016-07-22,29.45,29.93,28.63,29.42,513198,0
2016-07-25,29.41,30.27,29.3,30.17,836599,0
2016-07-26,29.78,30.97,29.78,30.8,598451,0
2016-07-27,30.92,31.63,30.78,31.23,752339,0
2016-07-28,30.92,31.35,30.44,31.28,573402,0
2016-07-29,31.23,31.76,30.61,31.6,723623,0
2016-08-01,31.73,31.99,31.14,31.57,584022,0
2016-08-02,31.47,31.56,29.98,30.03,1131384,0
2016-08-03,29.2,30.06,28.9,29.97,1554950,0
2016-08-04,29.81,30.5,29.435,29.54,1157537,0
2016-08-05,29.94,30.82,29.825,30.55,2569208,0
2016-08-08,30.6,31.59,30.53,30.74,1137723,0
2016-08-09,30.67,31.48,30.1465,30.36,1767203,0
2016-08-10,32.8,33.05,30.03,30.57,3953561,0
2016-08-11,30.95,32.52,30.95,31.95,1253480,0
2016-08-12,31.84,32.24,31.35,31.63,642088,0
2016-08-15,31.55,32.23,31.42,31.99,587284,0
2016-08-16,31.84,32.29,31.67,31.77,692342,0
2016-08-17,31.77,31.85,30.93,31.47,1058717,0
2016-08-18,31.55,32,31.31,31.53,757399,0
2016-08-19,31.55,32,31.46,31.8,479614,0
2016-08-22,31.78,31.84,31.06,31.41,691836,0
2016-08-23,31.47,32.11,31.47,31.73,624881,0
2016-08-24,31.69,31.69,29.97,30.09,1205180,0
2016-08-25,29.78,30.23,29.44,30.06,1182338,0
2016-08-26,30.12,30.56,29.12,29.5,780036,0
2016-08-29,29.72,29.8,29.27,29.45,415390,0
2016-08-30,29.28,29.54,28.38,28.59,549098,0
2016-08-31,28.64,29.08,28.14,28.56,702045,0
2016-09-01,28.53,28.94,27.57,28.15,879603,0
2016-09-02,28.42,28.59,28.01,28.13,528753,0
2016-09-06,28.2,28.2,27.56,27.96,602612,0
2016-09-07,28.04,28.66,27.74,28.63,688491,0
2016-09-08,28.41,28.6085,28,28.15,507458,0
2016-09-09,28,28.13,27.16,27.16,756358,0
2016-09-12,27.06,27.74,26.64,27.71,413228,0
2016-09-13,27.32,27.58,26.56,27.17,410495,0
2016-09-14,27.13,27.3238,26.3035,26.67,533549,0
2016-09-15,26.51,27.035,26.32,26.99,830995,0
2016-09-16,26.81,27.04,26.46,26.81,962891,0
2016-09-19,26.99,27.765,26.99,27.34,691455,0
2016-09-20,27.64,28.15,27.48,27.93,1505026,0
2016-09-21,27.93,29.23,27.88,29.18,1372776,0
2016-09-22,29.37,30.81,29.23,30.14,1700652,0
2016-09-23,29.98,30.63,29.72,30.35,780876,0
2016-09-26,30.1,30.3,28.74,28.77,746809,0
2016-09-27,28.72,29,28.33,28.75,436887,0
2016-09-28,28.93,29.01,28.04,28.3,573310,0
2016-09-29,28.36,28.69,27.56,27.58,537732,0
2016-09-30,27.93,27.94,27.42,27.77,649991,0
2016-10-03,27.6,27.91,27.44,27.5,626705,0
2016-10-04,27.9,28.04,27.54,27.83,851429,0
2016-10-05,27.96,29.14,27.96,29.07,544531,0
2016-10-06,28.93,29.07,28.1,29.05,548110,0
2016-10-07,29.07,29.28,28.48,28.66,443024,0
2016-10-10,28.86,30.07,28.7055,29.81,501108,0
2016-10-11,29.81,29.87,28.85,28.98,379614,0
2016-10-12,28.9,29.27,28.58,28.91,344886,0
2016-10-13,28.85,28.87,27.9,28.07,727960,0
2016-10-14,28.37,28.75,28.1,28.55,647637,0
2016-10-17,28.54,28.71,27.72,27.74,266713,0
2016-10-18,28.22,28.22,27.56,28.02,411444,0
2016-10-19,28.19,28.74,27.91,28.62,425367,0
2016-10-20,28.57,28.93,28.1,28.55,300049,0
2016-10-21,28.18,28.51,27.95,28.4,277205,0
2016-10-24,28.9,29.735,28.6,29.18,689612,0
2016-10-25,28.98,29.9,28.54,28.75,553169,0
2016-10-26,28.58,29.52,28.58,29.11,346298,0
2016-10-27,28.54,28.94,26.48,26.58,1217544,0
2016-10-28,26.63,26.93,25.93,26.48,695626,0
2016-10-31,27.2,27.86,27.025,27.27,938943,0
2016-11-01,27.42,27.6,25.78,26.27,663825,0
2016-11-02,26.11,26.3465,25.54,25.74,920093,0
2016-11-03,25.81,25.99,24.26,24.71,1826453,0
2016-11-04,23.29,27,23.1,25.58,2406934,0
2016-11-07,26.26,27.21,25.805,26.92,1082680,0
2016-11-08,26.94,27.43,26.245,27.2,697438,0
2016-11-09,26.61,28.24,25.66,28.07,813469,0
2016-11-10,28.7,31.35,28.65,31.19,2087156,0
2016-11-11,31.3,31.95,31.14,31.74,1039965,0
2016-11-14,32.11,33.97,31.92,33.72,1198101,0
2016-11-15,33.77,33.81,32.185,32.92,943083,0
2016-11-16,34.8,36.65,34.3,35.7,1974531,0
2016-11-17,35.82,36.02,34.76,34.85,1264002,0
2016-11-18,34.79,34.98,33.631,34.33,860537,0
2016-11-21,35.26,36.08,35.075,35.24,1082140,0
2016-11-22,35.64,36.48,35.29,36.28,1071590,0
2016-11-23,36.03,36.865,35.82,36.61,617162,0
2016-11-25,36.76,36.79,35.87,35.96,601923,0
2016-11-28,35.5,35.695,34.59,34.88,1800547,0
2016-11-29,35.08,35.21,34.38,34.84,904969,0
2016-11-30,34.91,35.01,33.41,33.42,718075,0
2016-12-01,33.53,34.32,32.8,33.1,1115706,0
2016-12-02,33.01,33.85,32.58,32.69,675329,0
2016-12-05,33.02,34.455,32.93,34.01,1146160,0
2016-12-06,34.25,34.25,33.33,33.84,821718,0
2016-12-07,33.82,34.01,33.26,33.93,975829,0
2016-12-08,34,35.04,33.965,34.63,897390,0
2016-12-09,34.42,34.85,33.65,33.72,708195,0
2016-12-12,33.73,34.21,32.51,32.6,762979,0
2016-12-13,32.96,32.97,31.915,31.99,973033,0
2016-12-14,31.98,32.3,31.48,31.72,591300,0
2016-12-15,31.85,32.24,31.08,31.31,717106,0
2016-12-16,31.4,31.4,28.73,28.87,1881735,0
2016-12-19,28.88,29.35,28.03,28.29,1272762,0
2016-12-20,28.31,28.96,28.09,28.73,825283,0
2016-12-21,28.71,28.71,27.76,27.82,591721,0
2016-12-22,27.75,27.93,26.08,26.23,1642912,0
2016-12-23,26.4,27.425,26.27,26.45,833488,0
2016-12-27,26.34,26.9327,25.93,26.35,719041,0
2016-12-28,26.46,26.87,25.85,26.19,866489,0
2016-12-29,26.36,26.69,25.58,25.76,662975,0
2016-12-30,25.82,26.41,25.63,25.86,968122,0
2017-01-03,26.07,26.69,25.96,26.37,982258,0
2017-01-04,26.69,27.33,26.66,27.08,918570,0
2017-01-05,26.27,26.27,24.515,25.01,2238805,0
2017-01-06,25.11,25.53,24.89,25.21,832546,0
2017-01-09,25.04,25.06,24.43,24.51,971792,0
2017-01-10,24.75,25.21,24.65,25.03,1036853,0
2017-01-11,25,25,24.2,24.88,986627,0
2017-01-12,25.06,25.25,24.39,24.69,841928,0
2017-01-13,24.78,25.34,24.78,25.16,1015433,0
2017-01-17,25.28,26.02,25.28,25.63,1501317,0
2017-01-18,25.59,25.625,24.74,25.26,880497,0
2017-01-19,25.28,25.67,24.41,24.56,677749,0
2017-01-20,24.66,25.18,24.621,24.82,712812,0
2017-01-23,24.62,24.94,24.43,24.61,533282,0
2017-01-24,24.74,25.875,24.735,25.79,815624,0
2017-01-25,26.08,26.78,26.019,26.49,1034665,0
2017-01-26,25.9,26.3,24.98,25.17,1101452,0
2017-01-27,25.27,25.95,24.9282,25.33,1427426,0
2017-01-30,25.01,25.19,24.17,24.9,836300,0
2017-01-31,24.63,25.63,24.3,25.57,628896,0
2017-02-01,24.88,25.13,24.28,24.92,1270493,0
2017-02-02,24.9,25.28,24.62,24.75,1195513,0
2017-02-03,24.72,25.46,24.35,25.34,1455627,0
2017-02-06,25.35,26.01,25.25,25.61,1010720,0
2017-02-07,24.49,24.8,23.68,23.75,2135748,0
2017-02-08,23.67,24.28,23.43,24.07,1771184,0
2017-02-09,23.97,24.28,22.78,23.31,3870621,0
2017-02-10,22.52,23.61,22.46,22.88,3054108,0
2017-02-13,23.15,23.215,22.68,22.98,1406232,0
2017-02-14,22.86,23.49,22.8,22.87,2726736,0
2017-02-15,18.97,19.77,18.1,19.48,18083775,0
2017-02-16,19.63,20.3075,18.9,20.24,5002374,0
2017-02-17,20.25,21.03,20.02,20.73,3173701,0
2017-02-21,20.88,20.95,19.6,19.88,3134808,0
2017-02-22,19.89,20.14,19.78,19.9,940734,0
2017-02-23,20.12,20.12,19.34,19.42,1564391,0
2017-02-24,19.2,19.48,18.845,19.17,2586664,0
2017-02-27,19.2,19.51,19.035,19.37,1393710,0
2017-02-28,19.26,19.37,18.805,18.91,1556070,0
2017-03-01,19.09,19.25,18.77,18.99,1530275,0
2017-03-02,18.92,19.11,18.64,18.67,1602935,0
2017-03-03,18.5,18.79,17.005,17.415,5483920,0
2017-03-06,17.48,17.55,17.15,17.35,1880251,0
2017-03-07,17.21,17.27,16.81,16.97,1509068,0
2017-03-08,17.06,17.47,17.03,17.3,1153544,0
2017-03-09,17.31,17.4775,16.67,16.82,1284031,0
2017-03-10,16.92,17.37,16.92,17.06,1119741,0
2017-03-13,16.9,17.003,16.28,16.38,1825166,0
2017-03-14,16.26,16.61,16.2104,16.51,1406475,0
2017-03-15,16.49,16.64,16.2,16.56,1971485,0
2017-03-16,16.61,17.13,16.4348,16.75,1429991,0
2017-03-17,16.74,16.78,16.28,16.78,4868149,0
2017-03-20,16.67,16.74,16.35,16.5,1499173,0
2017-03-21,16.5,16.515,15.88,16.24,1633635,0
2017-03-22,16.08,16.16,15.79,16.09,970179,0
2017-03-23,16.27,16.929,16.2237,16.4,1204154,0
2017-03-24,16.42,16.535,16.14,16.38,928236,0
2017-03-27,16.11,16.89,16.03,16.7,1233870,0
2017-03-28,16.65,16.985,16.44,16.93,1020567,0
2017-03-29,16.94,17.47,16.8,17.29,965722,0
2017-03-30,17.17,17.31,16.85,17.21,893731,0
2017-03-31,17.25,17.49,17.09,17.45,805389,0
2017-04-03,17.46,17.53,16.88,16.92,924526,0
2017-04-04,16.7,16.81,16.4,16.41,930564,0
2017-04-05,16.55,16.8796,16.215,16.29,1035031,0
2017-04-06,16.37,16.96,16.23,16.54,910150,0
2017-04-07,16.48,16.91,16.3864,16.9,957599,0
2017-04-10,16.93,17.115,16.64,16.93,864603,0
2017-04-11,16.91,17.27,16.7,17.18,614470,0
2017-04-12,17.12,17.25,16.88,16.91,567720,0
2017-04-13,16.93,16.965,16.46,16.8,877665,0
2017-04-17,16.83,16.86,16.54,16.81,598598,0
2017-04-18,16.67,16.8076,16.48,16.61,665993,0
2017-04-19,16.71,17.07,16.67,16.96,848949,0
2017-04-20,17.07,17.42,16.96,17.38,1302205,0
2017-04-21,17.33,17.345,16.815,16.99,966376,0
2017-04-24,17.18,17.24,16.89,16.91,658754,0
2017-04-25,16.99,17.3,16.95,17.15,666653,0
2017-04-26,17.15,17.82,17.14,17.52,1283539,0
2017-04-27,17.61,17.78,17.3,17.65,764875,0
2017-04-28,17.57,17.9,17.17,17.25,1284187,0
2017-05-01,17.4,17.42,17.01,17.12,928055,0
2017-05-02,17.22,17.865,17.22,17.73,983045,0
2017-05-03,17.73,17.73,17.26,17.39,675162,0
2017-05-04,17.41,17.65,16.705,16.93,1221907,0
2017-05-05,17.03,17.54,17,17.29,854822,0
2017-05-08,17.26,17.66,17.2,17.37,1116856,0
2017-05-09,17.45,18.44,17.37,18.15,2683166,0
2017-05-10,15.2,15.22,13.65,14.44,11559699,0
2017-05-11,14.22,14.36,13.13,13.28,5443646,0
2017-05-12,13.25,13.36,12.83,13.13,2908971,0
2017-05-15,13.18,13.31,12.8715,12.96,1961234,0
2017-05-16,13,13,12.52,12.55,2057970,0
2017-05-17,12.52,12.599,12.26,12.48,1663408,0
2017-05-18,12.49,12.65,12.21,12.32,1378700,0
2017-05-19,12.32,12.49,12.08,12.35,1323886,0
2017-05-22,12.36,12.79,12.151,12.67,1764074,0
2017-05-23,12.67,12.699,12.18,12.2,1288870,0
2017-05-24,12.14,12.33,12.07,12.1,1805575,0
2017-05-25,12.15,12.26,11.71,11.79,2253758,0
2017-05-26,11.78,11.8,11.04,11.23,3648697,0
2017-05-30,11.23,11.32,11.06,11.15,2022349,0
2017-05-31,11.03,11.16,10.41,10.77,3856799,0
2017-06-01,10.77,10.9875,10.6161,10.92,2807447,0
2017-06-02,10.99,11,10.69,10.72,2504095,0
2017-06-05,10.66,11.13,10.645,11.02,2572319,0
2017-06-06,11.03,11.14,10.7201,10.95,2674023,0
2017-06-07,10.9,10.98,10.75,10.84,1182345,0
2017-06-08,10.85,11.12,10.66,10.69,2429948,0
2017-06-09,10.66,11.01,10.56,10.84,1790934,0
2017-06-12,10.84,11.18,10.59,10.6,2277608,0
2017-06-13,10.7,10.79,10.04,10.07,3366188,0
2017-06-14,10.11,10.11,9.57,9.74,4743247,0
2017-06-15,9.56,9.62,9.23,9.3,3470072,0
2017-06-16,9.23,9.24,8.98,9.2,3898403,0
2017-06-19,9.25,9.37,9.051,9.22,4487467,0
2017-06-20,9.56,9.77,9.33,9.38,3266240,0
2017-06-21,9.3,9.35,9.05,9.17,2044833,0
2017-06-22,9.21,9.88,9.14,9.63,4339587,0
2017-06-23,9.67,9.94,9.53,9.91,3164329,0
2017-06-26,9.93,10.04,9.8,9.93,1445447,0
2017-06-27,9.95,10.04,9.86,9.89,1795849,0
2017-06-28,9.97,10,9.73,9.75,1753226,0
2017-06-29,9.76,10.5,9.76,10.26,3777091,0
2017-06-30,10.28,10.79,10.17,10.35,2464494,0
2017-07-03,10.35,10.7,10.32,10.39,889450,0
2017-07-05,10.39,10.59,10.04,10.27,1780187,0
2017-07-06,10.23,10.2362,9.74,9.81,1982335,0
2017-07-07,9.83,10.52,9.79,10.44,2381793,0
2017-07-10,10.41,10.55,10.08,10.54,2074878,0
2017-07-11,10.56,10.6,9.92,9.98,3487147,0
2017-07-12,10.02,10.19,9.24,9.45,2722414,0
2017-07-13,9.47,9.94,9.46,9.8,1988376,0
2017-07-14,9.83,10.16,9.74,10.13,1684579,0
2017-07-17,10.16,10.555,10.05,10.4,1735552,0
2017-07-18,10.39,10.49,10.08,10.21,1441426,0
2017-07-19,10.26,10.65,10.22,10.54,1149473,0
2017-07-20,10.6,11.05,10.52,10.87,1818685,0
2017-07-21,10.89,10.91,10.55,10.74,2026159,0
2017-07-24,10.65,10.89,10.4,10.58,1734264,0
2017-07-25,10.62,11.29,10.61,11.02,2424053,0
2017-07-26,11.05,11.12,10.54,10.82,1818548,0
2017-07-27,10.77,11.12,10.28,10.98,2094310,0
2017-07-28,10.94,11.15,10.84,11.04,1891117,0
2017-07-31,10.98,11.44,10.85,11.25,2810867,0
2017-08-01,11.3,11.5,11.17,11.49,2819004,0
2017-08-02,11.48,11.619,10.6,10.6,1938830,0
2017-08-03,10.61,11.455,10.6,11.145,3084199,0
2017-08-04,11.1,11.79,11.1,11.64,1975975,0
2017-08-07,11.59,11.86,11,11.2,2265749,0
2017-08-08,11.82,12.585,11.61,11.84,5372225,0
2017-08-09,9,9.57,8.37,8.87,19541467,0
2017-08-10,8.85,9.32,8.76,8.81,5062705,0
2017-08-11,8.77,8.99,7.92,8.2,5570596,0
2017-08-14,8.24,8.47,8.05,8.21,2741076,0
2017-08-15,8.27,8.44,8.03,8.04,3330455,0
2017-08-16,8.1,8.22,7.76,7.86,2970901,0
2017-08-17,7.85,8.05,7.76,7.77,2150482,0
2017-08-18,7.74,7.75,7.28,7.49,3735835,0
2017-08-21,7.61,7.69,7.13,7.18,2627209,0
2017-08-22,7.2,7.22,6.8,7.15,3352031,0
2017-08-23,7.25,7.63,6.99,7.49,4432431,0
2017-08-24,7.71,8.59,7.7,8.22,5508304,0
2017-08-25,8.22,8.8,8.11,8.64,3128224,0
2017-08-28,8.69,8.97,8.59,8.84,2404313,0
2017-08-29,8.71,8.99,8.57,8.89,2465620,0
2017-08-30,8.91,8.97,8.465,8.55,2615058,0
2017-08-31,8.61,8.675,8.25,8.285,2087917,0
2017-09-01,8.32,8.52,8.19,8.5,1367685,0
2017-09-05,8.49,8.58,8.31,8.5,1807186,0
2017-09-06,8.53,9,8.45,8.79,2710207,0
2017-09-07,8.77,9.01,8.68,8.77,2505704,0
2017-09-08,8.81,8.83,7.955,7.98,3267708,0
2017-09-11,8.02,8.38,7.88,7.91,2381619,0
2017-09-12,7.97,8.25,7.82,8.06,2724978,0
2017-09-13,8.13,8.6,8.11,8.34,2081002,0
2017-09-14,8.34,8.48,8.12,8.46,1481687,0
2017-09-15,8.45,8.804,8.45,8.7,1825304,0
2017-09-18,8.72,9.27,8.72,9.02,2048467,0
2017-09-19,9.2,9.43,9.09,9.17,2130328,0
2017-09-20,9.11,9.24,8.86,9,1503319,0
2017-09-21,8.97,9.07,8.67,8.79,1016830,0
2017-09-22,8.8,9.01,8.685,8.88,1215779,0
2017-09-25,8.92,9.07,8.71,8.83,1534605,0
2017-09-26,8.83,9.16,8.83,9.02,1908272,0
2017-09-27,9.02,9.54,9.02,9.51,1384338,0
2017-09-28,9.49,9.82,9.405,9.52,2312475,0
2017-09-29,9.48,9.615,9.33,9.33,1293130,0
2017-10-02,9.41,9.5,9.3107,9.45,1232718,0
2017-10-03,9.5,9.6,9.25,9.26,1086402,0
2017-10-04,9.35,9.41,8.88,8.98,2068548,0
2017-10-05,8.96,9.23,8.87,9.02,2302475,0
2017-10-06,9.01,9.081,8.62,8.93,2007899,0
2017-10-09,8.93,9.05,8.48,8.55,2101920,0
2017-10-10,8.55,8.71,8.34,8.48,2128499,0
2017-10-11,8.48,8.54,8.05,8.07,3568520,0
2017-10-12,8.09,8.27,7.8,8.26,2190802,0
2017-10-13,8.38,8.77,8.2801,8.51,1438242,0
2017-10-16,8.5,8.8,8.37,8.79,1323823,0
2017-10-17,8.75,9.07,8.68,8.98,1152655,0
2017-10-18,8.955,9.22,8.87,9.01,913393,0
2017-10-19,8.95,9.13,8.705,8.92,961513,0
2017-10-20,9.01,9.235,8.99,9.21,1010516,0
2017-10-23,9.23,9.4,9.09,9.11,973604,0
2017-10-24,9.2,9.4,9,9.11,1166022,0
2017-10-25,9.05,9.44,8.9802,9.37,1162410,0
2017-10-26,9.35,9.47,9.15,9.26,1152154,0
2017-10-27,9.3,9.3,8.71,8.78,2760110,0
2017-10-30,8.7,8.92,8.31,8.34,1675564,0
2017-10-31,8.34,8.8633,7.87,7.88,1807375,0
2017-11-01,7.95,8.08,7.47,7.85,2186797,0
2017-11-02,7.92,7.93,7.52,7.74,1765671,0
2017-11-03,7.74,7.74,7.33,7.33,1939847,0
2017-11-06,7.5,7.64,6.85,6.98,4045641,0
2017-11-07,7.08,7.08,6.83,6.85,3461506,0
2017-11-08,6.36,7.12,5.5,5.67,9250763,0
2017-11-09,5.64,6.09,5.64,5.68,5283082,0
2017-11-10,6.22,6.62,5.84,6.6,4866216,0
