Date,Open,High,Low,Close,Volume,OpenInt
2007-07-25,9,9,9,9,0,0
2007-07-27,12.5,14.32,12.46,14,29257168,0
2007-07-30,14.43,15.925,14.18,14.99,5769002,0
2007-07-31,16,17.085,15.105,16.07,4441496,0
2007-08-01,16.49,16.625,15.2,15.54,3063486,0
2007-08-02,16,16.915,15.99,16.525,1969972,0
2007-08-03,17.225,17.25,15.045,15.5,2349364,0
2007-08-06,16,16.425,15.045,16.375,3002882,0
2007-08-07,16.5,18.515,16.065,18.12,3987002,0
2007-08-08,18.5,19.425,18.2,18.875,4068200,0
2007-08-09,18.325,18.875,17.25,17.675,1828562,0
2007-08-10,17,18.1,16.13,18.075,2232672,0
2007-08-13,19,19,18.255,18.44,962774,0
2007-08-14,18.5,18.595,16.745,16.75,2153420,0
2007-08-15,17.625,17.625,16.055,16.725,1529156,0
2007-08-16,15.975,16.695,14.35,16.015,2732328,0
2007-08-17,17.495,17.495,15.84,16.47,1150400,0
2007-08-20,17,17.085,16,16.5,582160,0
2007-08-21,16.88,17.35,16.15,17.01,1251148,0
2007-08-22,17.4,18,17.05,17.145,820496,0
2007-08-23,17.62,17.62,16.81,16.895,618996,0
2007-08-24,17.115,17.245,16.645,17.185,354014,0
2007-08-27,17.25,17.25,16.435,16.525,375424,0
2007-08-28,16.46,16.49,16.04,16.15,636838,0
2007-08-29,16.175,16.875,16.175,16.745,1069462,0
2007-08-30,16.19,16.895,16.19,16.785,682062,0
2007-08-31,16.9,17.385,16.835,17.035,776016,0
2007-09-04,17,17.625,16.995,17.48,665394,0
2007-09-05,17.445,17.605,16.655,17.42,621374,0
2007-09-06,17.625,18.62,17.135,18.475,1377118,0
2007-09-07,17.775,18.3,17.38,17.95,1053454,0
2007-09-10,18.49,18.49,17.82,18.33,1855634,0
2007-09-11,17.25,18.22,17.18,17.81,2988328,0
2007-09-12,17.595,18.265,17.535,17.915,673944,0
2007-09-13,18.36,18.365,17.415,17.515,563250,0
2007-09-14,17.365,17.8,16.75,17.09,887258,0
2007-09-17,17.4,17.4,16.67,17.355,673430,0
2007-09-18,17.35,18.115,17.25,18.1,656258,0
2007-09-19,18.375,20.18,18.15,19.665,3555668,0
2007-09-20,19.87,20.67,19.5,19.895,1843968,0
2007-09-21,20.945,20.95,19.945,19.945,2671600,0
2007-09-24,20.545,20.74,19.525,19.685,1133486,0
2007-09-25,19.685,21.245,19.25,21.15,1704752,0
2007-09-26,21.575,22.115,21.395,21.515,2239822,0
2007-09-27,21.985,21.995,20.55,20.65,1059436,0
2007-09-28,21,21.075,20.395,21.015,4139408,0
2007-10-01,21.415,21.65,20.865,21.53,1160112,0
2007-10-02,21.55,23.64,21.54,22.8,2952538,0
2007-10-03,22.625,23.86,22,23.195,1942518,0
2007-10-04,23.5,23.59,22.04,22.25,1434280,0
2007-10-05,23,23,22.06,22.13,1068140,0
2007-10-08,22.255,23.25,22.15,23.1,943272,0
2007-10-09,23.25,23.625,22.535,22.925,1015904,0
2007-10-10,22.77,23.525,22.295,23.35,799762,0
2007-10-11,23.34,24.29,22.29,22.53,2063046,0
2007-10-12,22.5,23,21.39,21.66,1557192,0
2007-10-15,21.75,22.11,20.435,20.565,2093284,0
2007-10-16,22.675,25.405,22,23.65,11337084,0
2007-10-17,23.75,27,23.45,26.9,6720882,0
2007-10-18,25.955,28.55,25.83,28.06,7665042,0
2007-10-19,28.01,28.3,27,27.615,3012300,0
2007-10-22,26.025,29.175,25.705,29,3253326,0
2007-10-23,29.715,30.35,28.15,28.815,3175816,0
2007-10-24,28.86,29,26.01,28,3122898,0
2007-10-25,27.51,27.515,25.455,25.5,2736662,0
2007-10-26,26.245,26.5,24.975,25.23,2933536,0
2007-10-29,25.83,26.475,24.635,24.87,2591898,0
2007-10-30,24.45,25.815,24.255,25.03,2181674,0
2007-10-31,25.5,26.75,24.35,26.61,3040188,0
2007-11-01,25.35,25.97,24.44,24.565,2535322,0
2007-11-02,24.505,24.85,22,23.475,4224204,0
2007-11-05,22.78,23.34,21.375,21.865,2640666,0
2007-11-06,22,22.35,21.355,21.42,2160766,0
2007-11-07,21.685,22.49,20.325,20.65,2993570,0
2007-11-08,21.255,21.255,18.445,20.83,3842674,0
2007-11-09,20.475,20.56,19.55,20.045,1591774,0
2007-11-12,20,20.86,19.5,19.905,1230748,0
2007-11-13,20.315,21.75,20,21.75,1707020,0
2007-11-14,20.425,22.36,19.875,22.145,5430262,0
2007-11-15,21.54,22.315,20.605,20.75,1472198,0
2007-11-16,21,22.25,20.095,20.87,1200506,0
2007-11-19,20.5,20.72,18.655,19.105,1558132,0
2007-11-20,19.025,19.845,17.44,17.735,1902144,0
2007-11-21,17.52,19.335,16.9,18.885,1913902,0
2007-11-23,19.5,19.66,18.875,19.57,386408,0
2007-11-26,19.73,20,18.815,19.06,1026410,0
2007-11-27,19.335,19.5,18.94,19.3,997294,0
2007-11-28,19.54,21.31,19.54,20.25,1988856,0
2007-11-29,21.66,22.195,20.05,20.77,3748732,0
2007-11-30,21.73,21.74,18.335,18.335,3654826,0
2007-12-03,18.65,19.985,18.505,19.485,1911356,0
2007-12-04,19.26,19.645,18.625,18.825,1061708,0
2007-12-05,19.205,19.68,18.96,19.56,1212898,0
2007-12-06,19.605,20.23,19.58,20,729382,0
2007-12-07,20.15,20.975,20.15,20.925,849686,0
2007-12-10,21.12,21.87,21.025,21.8,1228830,0
2007-12-11,21.8,24.25,21.765,23.5,4379944,0
2007-12-12,23.935,24.785,22.57,23.225,1824948,0
2007-12-13,22.92,23.635,22.29,23.58,955256,0
2007-12-14,23.245,23.46,22.27,22.43,792394,0
2007-12-17,22.18,22.875,21.385,21.61,690940,0
2007-12-18,22,22.48,21.25,22.205,792480,0
2007-12-19,22.23,23.08,21.355,22.075,611126,0
2007-12-20,22.51,23.4,22.325,22.99,711374,0
2007-12-21,23.545,23.8,23.045,23.74,925928,0
2007-12-24,23.7,25.215,23.6,24.58,561500,0
2007-12-26,24.895,25.3,24.585,25.01,752310,0
2007-12-27,24.8,25,23.5,23.91,561978,0
2007-12-28,24.115,24.625,23.75,23.935,552162,0
2007-12-31,23.89,24.135,23.505,23.685,472410,0
2008-01-02,23.695,24.165,22.265,22.41,708096,0
2008-01-03,22.41,22.64,21.78,22.38,709340,0
2008-01-04,21.87,21.915,20.165,20.27,1558884,0
2008-01-07,20.735,20.735,18.885,19.225,1583054,0
2008-01-08,19.355,19.86,18.42,18.465,1163618,0
2008-01-09,18.495,18.495,16.855,17,2324258,0
2008-01-10,17,17.85,16.875,17.36,2725860,0
2008-01-11,17.255,17.375,16.47,16.535,1570756,0
2008-01-14,16.79,17.475,16.305,17.24,1535570,0
2008-01-15,16.545,17,15.5,16.01,1986500,0
2008-01-16,15.765,17.37,15.43,16.77,2442078,0
2008-01-17,17,18.19,16.01,16.16,3324934,0
2008-01-18,16.22,16.375,14.375,15.46,4749690,0
2008-01-22,13.495,16.125,13.2,14.765,3919628,0
2008-01-23,13.825,15.885,12.5,15.5,6653620,0
2008-01-24,15.825,17,15.5,16.055,2585006,0
2008-01-25,16.35,16.95,15.105,15.335,1666970,0
2008-01-28,15.59,16,14.875,15.85,1318858,0
2008-01-29,15.685,15.84,14.57,15.12,1937440,0
2008-01-30,15,16.62,14.75,15.9,2877190,0
2008-01-31,15.515,17.095,15.385,16.945,2164306,0
2008-02-01,16.895,17.5,16.6,17.45,2186318,0
2008-02-04,17.365,17.5,16.64,17,986432,0
2008-02-05,16.865,17.2,16.425,16.85,1537340,0
2008-02-06,16.41,17.335,16.325,16.71,1308870,0
2008-02-07,16.275,17.135,15.95,17.005,2076186,0
2008-02-08,17,17.5,16.96,17.125,1010180,0
2008-02-11,17.15,17.285,17.125,17.185,1959558,0
2008-02-12,17.31,17.99,17.3,17.655,2007446,0
2008-02-13,17.96,17.96,17.255,17.325,1210564,0
2008-02-14,17.325,17.5,16.54,16.615,875674,0
2008-02-15,16.425,16.425,15.205,16.03,1937668,0
2008-02-19,16.25,16.5,15.995,16.05,1050622,0
2008-02-20,15.905,15.905,15.19,15.24,1642890,0
2008-02-21,15.7,15.7,13.205,13.515,6383960,0
2008-02-22,14,15,13.92,14.965,4840612,0
2008-02-25,14.55,15.205,14.315,14.75,2701022,0
2008-02-26,14.75,14.795,14.15,14.535,2286602,0
2008-02-27,14.295,14.69,14.26,14.5,949630,0
2008-02-28,14.815,14.815,14.095,14.42,1119582,0
2008-02-29,14.1,14.345,13.445,13.45,2086374,0
2008-03-03,14.205,14.235,13,13.105,1809962,0
2008-03-04,12.875,13.24,12.75,13,1716932,0
2008-03-05,13.465,13.96,13,13.895,1388104,0
2008-03-06,13.795,13.845,12.415,12.535,2745848,0
2008-03-07,12.255,12.505,11.06,11.545,3550536,0
2008-03-10,11.43,11.675,10.625,10.86,1755118,0
2008-03-11,12.095,13.14,11.67,13.075,4220374,0
2008-03-12,13.225,13.595,12.375,13.1,1746156,0
2008-03-13,12.845,14.9,12.54,13.885,3515570,0
2008-03-14,13.975,14.575,13.285,13.595,1997692,0
2008-03-17,12.945,13,12.575,13,866764,0
2008-03-18,13.205,14.075,12.755,13.39,2040930,0
2008-03-19,13.425,14,13.06,13.165,932854,0
2008-03-20,13.915,13.995,13.085,13.82,2218244,0
2008-03-24,14,15.665,13.97,15.565,2104590,0
2008-03-25,15.5,15.625,14.9,15.575,984562,0
2008-03-26,15.405,16.51,15.38,16.34,2237074,0
2008-03-27,16.5,17,15.815,15.815,1507504,0
2008-03-28,15.87,15.995,14.585,14.735,1273798,0
2008-03-31,14.65,15.15,13.905,14.215,1856800,0
2008-04-01,14.625,16.025,14.495,15.785,3353866,0
2008-04-02,14.985,17.22,14.965,15.4,6624184,0
2008-04-03,15.6,16.32,15.475,16.215,1574318,0
2008-04-04,16.55,16.94,16.25,16.87,2205690,0
2008-04-07,17,17,16.195,16.575,2080138,0
2008-04-08,16.46,16.61,15.86,16.565,783916,0
2008-04-09,16.5,16.575,15.765,16.3,1406016,0
2008-04-10,16.075,16.485,15.91,16.33,1386744,0
2008-04-11,16.17,16.175,15.425,15.54,1778470,0
2008-04-14,15.04,15.445,14.59,14.9,3494112,0
2008-04-15,15.245,15.245,14.125,14.895,2016978,0
2008-04-16,15.16,15.475,14.48,15.375,1857426,0
2008-04-17,15.4,15.4,14.805,15,1247394,0
2008-04-18,15.515,15.945,14.94,15.85,2871216,0
2008-04-21,15.745,16.575,15.56,16.405,1581608,0
2008-04-22,16.5,16.75,16.25,16.575,1235192,0
2008-04-23,16.545,16.99,16.365,16.97,1454476,0
2008-04-24,16.8,17.005,16.455,17,2072672,0
2008-04-25,17,17,16.23,16.73,1966996,0
2008-04-28,16.625,16.81,16.245,16.335,1273492,0
2008-04-29,16.04,16.445,15.9,15.92,1500770,0
2008-04-30,16.045,16.205,15.445,15.485,1583498,0
2008-05-01,15.535,16.025,15.28,16,1431034,0
2008-05-02,16.2,16.245,15.485,15.66,858922,0
2008-05-05,15.69,16.47,15.5,16.335,1977428,0
2008-05-06,16.115,16.67,16.105,16.54,1042672,0
2008-05-07,16.59,16.82,16.28,16.7,1141038,0
2008-05-08,16.775,16.795,16.4,16.575,1025998,0
2008-05-09,16.35,16.95,16.35,16.825,2015414,0
2008-05-12,16.945,17.465,16.945,17.25,908550,0
2008-05-13,17.305,17.535,16.855,16.98,1818198,0
2008-05-14,17.015,17.625,17.015,17.55,2252764,0
2008-05-15,17.505,18.46,17.5,18.315,1987172,0
2008-05-16,18.075,18.665,18.075,18.275,1644230,0
2008-05-19,18.28,18.47,17.64,17.8,1218218,0
2008-05-20,18.165,18.165,16.845,17.165,2075240,0
2008-05-21,16.96,17.225,15.845,16.105,1886094,0
2008-05-22,16.49,16.71,15.83,16.075,1216484,0
2008-05-23,16.125,16.245,15.4,15.43,1053636,0
2008-05-27,15.49,15.975,15.155,15.32,2308862,0
2008-05-28,15.405,16.055,14.86,16.055,1562530,0
2008-05-29,15.875,16.825,15.875,16.645,1677434,0
2008-05-30,16.515,16.95,15.755,15.995,3026438,0
2008-06-02,16.36,16.87,16.005,16.11,5097490,0
2008-06-03,14.8,15.625,14.53,15.13,7582242,0
2008-06-04,15,15.14,14.145,14.29,2872546,0
2008-06-05,14.385,14.95,14.185,14.83,2174570,0
2008-06-06,14.745,14.745,14.2,14.54,2806156,0
2008-06-09,14.515,14.54,13.75,14.05,3044844,0
2008-06-10,13.895,14.635,13.845,14.5,2225368,0
2008-06-11,14.39,14.4,13.23,13.9,5070438,0
2008-06-12,14.35,14.525,13.875,14.175,1820488,0
2008-06-13,14.015,14.64,13.655,14.01,1809218,0
2008-06-16,14.135,14.335,13.84,14.235,1942818,0
2008-06-17,14.04,14.235,13.67,13.88,3398186,0
2008-06-18,13.66,13.95,13.195,13.5,3221154,0
2008-06-19,13.57,13.75,12.93,13.75,1974766,0
2008-06-20,13.7,14.45,13.49,14.2,2972982,0
2008-06-23,14.22,14.75,13.95,14.64,2620718,0
2008-06-24,14.82,15.06,14.545,14.68,4780636,0
2008-06-25,14.535,14.95,14.48,14.8,2914086,0
2008-06-26,14.58,14.825,14.375,14.795,2183962,0
2008-06-27,14.81,15.015,14.58,14.915,4925954,0
2008-06-30,14.825,14.98,14.375,14.53,1907602,0
2008-07-01,14.34,14.495,13.52,14.43,2896112,0
2008-07-02,14.43,14.43,13.45,13.875,3941582,0
2008-07-03,13.795,14.15,13.5,13.735,697420,0
2008-07-07,13.845,13.935,13.55,13.695,2068022,0
2008-07-08,13.715,13.945,12.845,13.735,3101094,0
2008-07-09,13.695,13.7,12.815,12.86,3086622,0
2008-07-10,12.815,12.94,11.905,12.44,2745644,0
2008-07-11,12.305,12.355,11.625,11.875,1690082,0
2008-07-14,11.985,12.25,11.66,11.875,1185896,0
2008-07-15,11.71,12.42,11.595,12.13,2542886,0
2008-07-16,12.13,13.97,11.985,13.875,3072154,0
2008-07-17,13.875,14.165,12.5,14.1,2243414,0
2008-07-18,14.005,14.69,13.425,14.325,1299704,0
2008-07-21,14.345,14.5,13.76,14.23,1184888,0
2008-07-22,13.95,14.535,13.665,14.305,926014,0
2008-07-23,14.3,15,13.945,14.115,1240874,0
2008-07-24,14.48,14.48,12.875,12.99,1683712,0
2008-07-25,12.755,12.98,12.52,12.6,1216326,0
2008-07-28,12.505,12.505,12.035,12.305,2700794,0
2008-07-29,12.25,12.825,12.175,12.595,3891420,0
2008-07-30,12.5,12.575,11.275,11.55,3857210,0
2008-07-31,11.335,11.35,10.7,11.1,4227922,0
2008-08-01,11.255,11.255,10.625,11.01,1877332,0
2008-08-04,11.05,11.06,10.405,10.46,1504806,0
2008-08-05,10.895,10.895,10.05,10.59,4648406,0
2008-08-06,10.48,11.13,10.3,11.11,3538564,0
2008-08-07,10.96,10.965,10.385,10.52,2156988,0
2008-08-08,10.535,11.15,10.41,11.025,2707866,0
2008-08-11,11.045,11.465,10.795,11.35,2534648,0
2008-08-12,11.345,11.45,10.63,10.725,1403460,0
2008-08-13,10.615,10.885,10.23,10.61,1310190,0
2008-08-14,10.745,11.3,10.47,11.185,2859846,0
2008-08-15,11.245,11.43,10.955,11.425,1506900,0
2008-08-18,11.5,11.565,10.82,10.985,1708498,0
2008-08-19,10.885,10.885,10.015,10.195,1888938,0
2008-08-20,10.315,10.425,10,10.165,2051350,0
2008-08-21,10.075,10.225,9.695,9.735,1799196,0
2008-08-22,9.835,10.25,9.835,9.995,1180766,0
2008-08-25,9.885,9.91,9.03,9.085,2109186,0
2008-08-26,9.02,9.225,8.725,9.125,2378804,0
2008-08-27,9.12,9.495,8.925,9.49,1325946,0
2008-08-28,9.5,10.05,9.41,9.915,2786552,0
2008-08-29,9.9,10.025,9.545,9.685,1106022,0
2008-09-02,9.945,10.025,9.31,9.455,2389318,0
2008-09-03,9.53,9.69,9.275,9.505,1852774,0
2008-09-04,9.455,9.455,9.025,9.03,1784846,0
2008-09-05,9.03,9.43,8.955,9.33,1972760,0
2008-09-08,9.525,9.975,8.87,9.15,1224890,0
2008-09-09,9.04,9.37,9,9.105,2619808,0
2008-09-10,9.125,9.16,8.905,9,3864408,0
2008-09-11,8.745,10.48,8.295,10.295,8624562,0
2008-09-12,10.63,11.4,10.46,11.09,5101224,0
2008-09-15,10.65,10.985,9.98,10.185,2422582,0
2008-09-16,10.185,10.995,9.6,10.97,2511966,0
2008-09-17,10.645,11.75,10.275,11.33,4428910,0
2008-09-18,11.555,12.375,10.82,12.32,2975206,0
2008-09-19,13.485,13.995,11.775,12.425,5483130,0
2008-09-22,12.17,12.425,11.56,11.875,1952246,0
2008-09-23,11.88,12.375,11.38,11.665,2534746,0
2008-09-24,11.67,11.995,11.375,11.5,1392482,0
2008-09-25,11.375,12.05,11.125,12.02,1170648,0
2008-09-26,11.945,12.4,11.5,12.39,1263284,0
2008-09-29,12.345,12.345,11.375,11.425,1144782,0
2008-09-30,11.485,11.75,11.125,11.515,743368,0
2008-10-01,11.395,11.99,11.275,11.87,1109772,0
2008-10-02,11.75,11.81,10.425,11.155,1440980,0
2008-10-03,11.25,11.465,10.15,10.45,1263562,0
2008-10-06,10.055,10.155,9.005,10.13,1817936,0
2008-10-07,10.12,10.125,9,9.14,1375850,0
2008-10-08,8.88,10,8.795,9.55,1614566,0
2008-10-09,9.68,9.875,8.775,9.08,1617486,0
2008-10-10,8.735,9.855,7.365,9.78,3167116,0
2008-10-13,9.875,10.245,8.68,8.96,1630828,0
2008-10-14,9.355,9.39,7.835,8.175,2810358,0
2008-10-15,8.005,8.16,7,7.04,1700744,0
2008-10-16,7.015,7.325,6.455,7.21,1635874,0
2008-10-17,6.93,7.5,6.665,6.88,1107070,0
2008-10-20,7.095,7.435,6.5,6.705,1191052,0
2008-10-21,6.705,6.85,6.33,6.365,837580,0
2008-10-22,6.29,6.575,6.125,6.245,1014582,0
2008-10-23,6.25,6.41,5.425,5.535,1526860,0
2008-10-24,5.065,5.85,4.93,5.51,3310346,0
2008-10-27,5.48,5.5,5.05,5.06,896346,0
2008-10-28,5.175,5.625,5.04,5.53,1854950,0
2008-10-29,5.585,6.205,5.53,5.91,1536972,0
2008-10-30,6.13,7.27,5.95,7.16,2092204,0
2008-10-31,7.095,7.5,6.865,7.085,1174226,0
2008-11-03,6.73,6.99,5.975,6.17,2342414,0
2008-11-04,6.235,6.425,6.085,6.11,937970,0
2008-11-05,6,6.105,5.655,5.835,1570964,0
2008-11-06,5.74,5.74,5.045,5.14,2366520,0
2008-11-07,5.21,5.545,4.945,5.51,1604090,0
2008-11-10,5.585,5.585,5,5.07,765862,0
2008-11-11,5.025,5.07,4.34,4.44,3064694,0
2008-11-12,4.36,4.515,4,4.02,1640252,0
2008-11-13,4.045,4.665,3.675,4.49,2126040,0
2008-11-14,4.375,4.405,4.09,4.12,781484,0
2008-11-17,4.09,4.17,3.95,4.12,771116,0
2008-11-18,4.25,4.38,3.84,4.16,800228,0
2008-11-19,4.16,4.16,3.6,3.665,1001340,0
2008-11-20,3.575,3.935,3.48,3.71,1076262,0
2008-11-21,3.8,4.135,3.575,4.135,1374692,0
2008-11-24,4.44,4.585,4.26,4.495,1209638,0
2008-11-25,4.575,4.575,3.935,4.43,838096,0
2008-11-26,4.27,4.85,4.15,4.78,652540,0
2008-11-28,4.71,4.91,4.625,4.91,126936,0
2008-12-01,4.82,4.895,4.185,4.185,797240,0
2008-12-02,4.305,4.52,4.09,4.19,532456,0
2008-12-03,4.05,4.7,4.03,4.635,987238,0
2008-12-04,4.54,5.265,4.5,4.785,1285628,0
2008-12-05,4.685,5.43,4.39,5.395,1129986,0
2008-12-08,5.5,5.94,5.195,5.66,1147284,0
2008-12-09,5.365,5.515,4.825,4.915,1285344,0
2008-12-10,5,5.29,4.755,5.23,1278274,0
2008-12-11,4.105,4.225,3.49,3.54,8047188,0
2008-12-12,3.49,3.775,3.41,3.725,2693954,0
2008-12-15,3.82,3.89,3.51,3.565,1110438,0
2008-12-16,3.875,3.875,3.565,3.695,1555760,0
2008-12-17,3.7,3.85,3.585,3.765,2703566,0
2008-12-18,3.845,3.975,3.685,3.915,1630740,0
2008-12-19,4.05,4.155,3.89,4.085,1620796,0
2008-12-22,4.08,4.115,3.72,4.115,1405566,0
2008-12-23,4.125,4.14,3.785,3.9,1145960,0
2008-12-24,3.875,3.985,3.825,3.84,455148,0
2008-12-26,3.85,3.875,3.665,3.7,721170,0
2008-12-29,3.675,3.75,3.53,3.645,1066178,0
2008-12-30,3.715,3.735,3.585,3.735,768230,0
2008-12-31,3.75,4.04,3.62,3.965,566834,0
2009-01-02,3.975,4.045,3.75,3.895,588046,0
2009-01-05,3.925,4.24,3.795,4.13,748910,0
2009-01-06,4.215,4.245,3.96,4.13,1284058,0
2009-01-07,4.09,4.15,3.895,4.085,567634,0
2009-01-08,3.93,4.045,3.84,3.995,1351560,0
2009-01-09,4.08,4.15,3.685,3.795,1211108,0
2009-01-12,3.775,3.87,3.53,3.54,445590,0
2009-01-13,3.5,3.565,3.325,3.365,1095194,0
2009-01-14,3.275,3.36,3.035,3.11,1427950,0
2009-01-15,3.12,3.64,2.955,3.515,1989044,0
2009-01-16,3.57,3.615,3.28,3.45,862364,0
2009-01-20,3.53,3.535,3.265,3.315,910530,0
2009-01-21,3.41,3.455,3.175,3.395,758434,0
2009-01-22,3.295,3.685,3.23,3.605,1016882,0
2009-01-23,3.515,3.71,3.51,3.61,816928,0
2009-01-26,3.575,3.705,3.47,3.49,1312602,0
2009-01-27,3.515,3.6,3.485,3.515,363664,0
2009-01-28,3.55,3.71,3.54,3.68,553478,0
2009-01-29,3.615,3.615,3.375,3.38,455724,0
2009-01-30,3.5,3.57,3.285,3.4,835568,0
2009-02-02,3.41,3.425,3.235,3.32,473690,0
2009-02-03,3.345,3.57,3.3,3.555,613466,0
2009-02-04,3.565,3.77,3.455,3.675,1300430,0
2009-02-05,3.65,3.77,3.605,3.755,738190,0
2009-02-06,3.735,3.98,3.69,3.91,753226,0
2009-02-09,3.88,4,3.765,3.835,688770,0
2009-02-10,3.815,3.95,3.525,3.525,553564,0
2009-02-11,3.545,3.665,3.365,3.45,369074,0
2009-02-12,3.375,3.41,3.205,3.29,781864,0
2009-02-13,3.285,3.365,3.175,3.23,767410,0
2009-02-17,3.165,3.245,2.98,2.995,1263044,0
2009-02-18,3.05,3.16,2.985,3.13,822962,0
2009-02-19,3.17,3.19,3,3,617340,0
2009-02-20,2.985,3.065,2.645,2.73,1820092,0
2009-02-23,2.78,2.81,2.67,2.795,875142,0
2009-02-24,2.83,2.905,2.73,2.895,905866,0
2009-02-25,2.88,2.9,2.675,2.78,1049276,0
2009-02-26,2.82,2.92,2.695,2.745,574636,0
2009-02-27,2.685,2.88,2.645,2.86,912880,0
2009-03-02,2.81,2.81,2.585,2.595,626936,0
2009-03-03,2.625,2.695,2.395,2.425,1407258,0
2009-03-04,2.515,2.66,2.43,2.62,831532,0
2009-03-05,2.56,2.705,2.43,2.465,449986,0
2009-03-06,2.495,2.56,2.165,2.25,1029458,0
2009-03-09,2.285,2.35,2.2,2.245,498058,0
2009-03-10,2.31,2.565,2.29,2.515,1417536,0
2009-03-11,2.535,2.825,2.47,2.685,1197830,0
2009-03-12,2.725,3.195,2.61,3.1,1368904,0
2009-03-13,3.14,3.25,3.035,3.18,763628,0
2009-03-16,3.23,3.26,2.995,3.005,531912,0
2009-03-17,3.01,3.09,2.9,2.975,874300,0
2009-03-18,3.035,3.275,2.975,3.24,574164,0
2009-03-19,3.25,3.44,3.25,3.38,753588,0
2009-03-20,3.42,3.435,3.065,3.21,1075016,0
2009-03-23,3.275,3.315,3.075,3.185,1521910,0
2009-03-24,3.13,3.315,3.065,3.265,1827004,0
2009-03-25,3.34,3.375,3.2,3.33,1392652,0
2009-03-26,3.45,3.865,3.45,3.835,2560648,0
2009-03-27,3.95,4.44,3.875,4.185,3935418,0
2009-03-30,4.125,4.3,3.98,4.14,1455700,0
2009-03-31,4.295,4.605,4.125,4.33,1141806,0
2009-04-01,4.44,4.75,4.44,4.665,2300744,0
2009-04-02,4.835,5.04,4.705,5.015,2048936,0
2009-04-03,4.775,5.225,4.775,5.1,986042,0
2009-04-06,5.06,5.06,4.86,4.935,603764,0
2009-04-07,4.83,4.875,4.495,4.555,1028600,0
2009-04-08,4.54,5.24,4.495,4.865,2003620,0
2009-04-09,5,5.57,4.99,5.42,1294276,0
2009-04-13,5.81,6.005,5.65,5.895,2747700,0
2009-04-14,5.87,6.375,5.64,6.2,2294188,0
2009-04-15,6.09,6.39,5.99,6.165,2788366,0
2009-04-16,6.195,6.665,6.175,6.59,2568770,0
2009-04-17,6.6,7.135,6.485,7.13,3405788,0
2009-04-20,7.03,7.04,6.1,6.24,2491174,0
2009-04-21,6.195,6.845,6.135,6.795,3272912,0
2009-04-22,6.675,7.275,6.625,6.765,2725992,0
2009-04-23,6.82,6.94,6.575,6.845,1731388,0
2009-04-24,6.895,7.4,6.76,7.175,3048792,0
2009-04-27,6.98,7.18,6.82,7.125,2215418,0
2009-04-28,6.985,7.395,6.955,7.225,1517206,0
2009-04-29,7.275,7.485,7.14,7.235,1988296,0
2009-04-30,7.295,7.47,6.965,6.975,1564542,0
2009-05-01,7.005,7.135,6.875,7.025,1732086,0
2009-05-04,7.05,7.475,7.015,7.465,1668980,0
2009-05-05,7.4,7.605,7.335,7.5,1709926,0
2009-05-06,7.565,7.685,7.3,7.585,1000094,0
2009-05-07,7.63,7.82,7.125,7.175,1388646,0
2009-05-08,7.28,7.46,7.2,7.4,950224,0
2009-05-11,7.225,7.235,6.84,6.86,1102532,0
2009-05-12,6.9,7,6.17,6.285,2267758,0
2009-05-13,6.125,6.22,5.88,5.89,1881620,0
2009-05-14,5.99,6.49,5.875,6.235,1192394,0
2009-05-15,6.3,6.355,6.005,6.075,1085350,0
2009-05-18,6.145,6.445,6.08,6.445,918682,0
2009-05-19,6.495,6.6,6.355,6.42,1858088,0
2009-05-20,6.49,6.49,5.95,6.015,2326582,0
2009-05-21,5.975,6,5.535,5.69,4495648,0
2009-05-22,5.75,5.965,5.62,5.645,649264,0
2009-05-26,5.61,6.035,5.61,6,1642410,0
2009-05-27,6.125,6.34,6.11,6.14,2170490,0
2009-05-28,6.19,6.28,5.865,5.995,1330950,0
2009-05-29,6.11,6.315,6.08,6.315,1954700,0
2009-06-01,6.51,7.39,6.51,7.21,4369960,0
2009-06-02,7.075,7.23,6.875,7.03,948464,0
2009-06-03,6.9,6.955,6.545,6.7,1491628,0
2009-06-04,6.83,7.115,6.685,7.04,1153906,0
2009-06-05,7.12,7.175,6.75,6.985,1208210,0
2009-06-08,6.925,6.98,6.735,6.885,1932700,0
2009-06-09,6.925,7.34,6.925,7.24,1613444,0
2009-06-10,7.345,7.7,7.345,7.61,2975744,0
2009-06-11,6.92,7.375,6.51,6.67,9790382,0
2009-06-12,7.085,7.145,6.815,7.115,4393882,0
2009-06-15,7.015,7.035,6.7,6.915,2027634,0
2009-06-16,6.9,6.995,6.405,6.495,1800842,0
2009-06-17,6.545,6.715,6.17,6.57,3144888,0
2009-06-18,6.58,6.75,6.38,6.615,2763998,0
2009-06-19,6.755,6.985,6.65,6.71,3182544,0
2009-06-22,6.6,6.6,6.315,6.335,2738882,0
2009-06-23,6.335,6.455,6.05,6.095,1446636,0
2009-06-24,6.1,6.275,6.1,6.18,1469794,0
2009-06-25,6.145,6.39,6.07,6.375,2041166,0
2009-06-26,6.4,6.765,6.4,6.705,9188092,0
2009-06-29,6.71,6.72,6.495,6.615,1346692,0
2009-06-30,6.6,6.645,6.45,6.515,1391262,0
2009-07-01,6.62,6.62,6.395,6.535,1511380,0
2009-07-02,6.525,6.53,6.05,6.13,2181420,0
2009-07-06,6.08,6.15,5.94,6.075,2136548,0
2009-07-07,6.06,6.145,5.935,5.975,1308394,0
2009-07-08,6,6.135,5.605,5.835,2196218,0
2009-07-09,5.87,6.085,5.78,5.8,678856,0
2009-07-10,5.74,5.94,5.735,5.91,761680,0
2009-07-13,6.005,6.36,5.84,6.295,1477482,0
2009-07-14,6.31,6.465,6.235,6.435,1306080,0
2009-07-15,6.575,6.87,6.545,6.785,2177318,0
2009-07-16,6.765,7.28,6.6,7.245,3340146,0
2009-07-17,7.255,7.395,7.115,7.18,1682310,0
2009-07-20,7.285,7.605,7.285,7.53,2069172,0
2009-07-21,7.595,7.605,7.24,7.395,1715228,0
2009-07-22,7.395,8.47,7.26,8.18,4906326,0
2009-07-23,8.085,8.485,8,8.44,2519868,0
2009-07-24,8.53,8.555,8.27,8.55,1791196,0
2009-07-27,8.615,8.75,8.455,8.745,1451070,0
2009-07-28,8.645,8.745,8.34,8.555,1623136,0
2009-07-29,8.46,8.705,8.41,8.515,811772,0
2009-07-30,8.67,8.81,8.52,8.595,960260,0
2009-07-31,8.58,8.87,8.545,8.86,901838,0
2009-08-03,9.06,9.39,8.92,9.35,1353312,0
2009-08-04,9.3,9.86,9.105,9.72,2107746,0
2009-08-05,9.7,9.715,9.165,9.385,1177928,0
2009-08-06,9.385,9.435,9.09,9.285,1020456,0
2009-08-07,9.425,10.015,9.255,9.84,2067404,0
2009-08-10,9.87,10.02,9.58,9.865,1848686,0
2009-08-11,10.01,10.055,9.75,9.865,1174112,0
2009-08-12,9.845,10.505,9.765,10.325,1977852,0
2009-08-13,10.225,10.65,10.095,10.23,1409250,0
2009-08-14,10.235,10.405,9.765,10.01,1696940,0
2009-08-17,9.75,9.75,9.3,9.365,1790598,0
2009-08-18,9.415,9.57,9.13,9.345,2035396,0
2009-08-19,9.18,9.565,9.055,9.45,843036,0
2009-08-20,9.83,10,9.68,9.71,1279414,0
2009-08-21,9.885,9.965,9.665,9.925,1340808,0
2009-08-24,9.98,10.115,9.65,9.83,1265024,0
2009-08-25,9.86,10.11,9.74,10.03,850696,0
2009-08-26,10.005,10.475,9.755,10,1342912,0
2009-08-27,9.925,10.17,9.645,10.035,1083544,0
2009-08-28,10.165,10.25,9.965,10.015,429898,0
2009-08-31,9.91,10.085,9.73,10.03,867636,0
2009-09-01,9.93,10.435,9.735,9.81,2145478,0
2009-09-02,9.725,9.955,9.4,9.58,1016634,0
2009-09-03,9.62,9.9,9.5,9.895,451552,0
2009-09-04,9.855,10,9.71,9.985,529964,0
2009-09-08,10.05,10.5,10.05,10.46,1161020,0
2009-09-09,10.545,11.03,10.36,10.805,1494930,0
2009-09-10,11.245,11.5,10.84,10.88,2821776,0
2009-09-11,11.155,11.575,10.84,11.565,2216204,0
2009-09-14,11.43,11.75,11.29,11.75,1120982,0
2009-09-15,11.725,11.97,11.725,11.96,1462692,0
2009-09-16,12.045,12.28,11.91,12.25,1078048,0
2009-09-17,12.26,12.57,12.015,12.085,784772,0
2009-09-18,12.135,12.345,12.01,12.22,1082464,0
2009-09-21,12.175,12.27,11.825,12.06,1041260,0
2009-09-22,12.19,12.32,11.985,12,1123020,0
2009-09-23,12.02,12.14,11.745,11.77,742864,0
2009-09-24,11.89,12.03,11.28,11.285,1040348,0
2009-09-25,11.215,11.37,10.91,10.965,1154184,0
2009-09-28,11.09,11.825,11.075,11.77,951564,0
2009-09-29,11.77,12.225,11.51,11.59,752292,0
2009-09-30,11.635,11.775,11.26,11.375,1072476,0
2009-10-01,11.3,11.315,10.675,10.68,1338424,0
2009-10-02,10.525,11,10.5,10.815,941312,0
2009-10-05,10.855,11.44,10.855,11.305,747536,0
2009-10-06,11.425,11.72,11.245,11.71,913362,0
2009-10-07,11.62,11.925,11.395,11.85,647040,0
2009-10-08,11.975,12.215,11.93,12.175,723220,0
2009-10-09,12.13,12.28,11.9,12.165,419742,0
2009-10-12,12.255,12.65,12.255,12.375,523072,0
2009-10-13,12.41,12.625,12.18,12.395,637172,0
2009-10-14,12.63,12.8,12.49,12.775,550348,0
2009-10-15,12.705,13.055,12.515,13.01,774616,0
2009-10-16,12.915,12.95,12.55,12.765,794274,0
2009-10-19,12.865,13.24,12.7,12.81,1049514,0
2009-10-20,12.815,12.845,12.515,12.77,1330372,0
2009-10-21,12.765,13.16,12.5,12.545,1830140,0
2009-10-22,12.635,12.985,12.4,12.86,1850518,0
2009-10-23,12.62,12.99,12.595,12.665,1429656,0
2009-10-26,12.735,13.1,12.735,12.855,1906292,0
2009-10-27,13.42,14.43,13.34,13.95,6623476,0
2009-10-28,13.9,13.94,12.45,12.555,4133954,0
2009-10-29,12.7,13.38,12.675,13.12,1645842,0
2009-10-30,13.03,13.145,12.285,12.56,1489592,0
2009-11-02,12.66,12.75,12.105,12.345,1127186,0
2009-11-03,12.24,12.615,12.12,12.57,628538,0
2009-11-04,12.715,12.97,12.335,12.365,890382,0
2009-11-05,12.55,13.105,12.455,12.89,1746672,0
2009-11-06,12.75,13.055,12.565,12.94,684762,0
2009-11-09,13.125,13.675,13.125,13.64,1395752,0
2009-11-10,13.585,13.875,13.475,13.58,815430,0
2009-11-11,13.79,14.09,13.625,13.83,1022648,0
2009-11-12,13.755,13.87,13.2,13.385,967550,0
2009-11-13,13.485,13.845,13.225,13.56,1082208,0
2009-11-16,13.7,14.355,13.63,14.165,1222874,0
2009-11-17,14.075,14.14,13.755,13.86,687044,0
2009-11-18,13.825,14.145,13.68,13.85,421506,0
2009-11-19,13.665,13.715,13.25,13.48,990280,0
2009-11-20,13.345,13.535,13.07,13.23,1038638,0
2009-11-23,13.415,13.73,13.215,13.26,1093520,0
2009-11-24,13.29,13.29,12.915,13.205,695146,0
2009-11-25,13.37,13.63,13.26,13.505,625044,0
2009-11-27,12.95,13.51,12.945,13.215,359988,0
2009-11-30,13.15,13.215,12.73,13.085,935634,0
2009-12-01,13.1,13.625,13.1,13.38,829260,0
2009-12-02,13.365,13.675,13.245,13.28,793316,0
2009-12-03,13.38,13.38,12.955,12.96,1378122,0
2009-12-04,13.3,13.585,13,13.515,1329998,0
2009-12-07,13.475,13.74,13.475,13.665,1267618,0
2009-12-08,13.48,13.63,13.36,13.405,1040220,0
2009-12-09,13.41,13.995,13.22,13.835,3625610,0
2009-12-10,14.07,14.3,13.08,13.365,5165050,0
2009-12-11,13.42,13.725,13.305,13.585,1720988,0
2009-12-14,13.73,13.93,13.375,13.86,1262006,0
2009-12-15,13.745,14.13,13.61,13.87,828754,0
2009-12-16,14.055,14.125,13.845,13.96,842894,0
2009-12-17,13.885,13.925,13.435,13.67,732388,0
2009-12-18,13.75,13.825,13.42,13.75,1198222,0
2009-12-21,13.795,14.345,13.725,14.155,1262756,0
2009-12-22,14.32,15.095,14.315,15.035,3885216,0
2009-12-23,15.21,15.25,14.72,15.075,1738432,0
2009-12-24,15.125,15.3,15.05,15.12,510606,0
2009-12-28,15.285,15.5,14.905,15.045,1072898,0
2009-12-29,15.085,15.6,15.085,15.42,1245738,0
2009-12-30,15.405,15.535,15,15.1,1032952,0
2009-12-31,15.095,15.45,15.035,15.05,789130,0
2010-01-04,15.435,15.77,15.295,15.455,1663142,0
2010-01-05,15.495,15.93,15.45,15.915,1268662,0
2010-01-06,15.925,16.325,15.845,16.25,1906254,0
2010-01-07,16.255,16.475,15.895,16.155,954216,0
2010-01-08,16.12,16.32,15.885,16.135,634452,0
2010-01-11,16.2,16.2,15.75,15.905,1054396,0
2010-01-12,15.75,15.9,15.525,15.675,947086,0
2010-01-13,15.825,16.205,15.69,16.16,1500620,0
2010-01-14,16.165,16.275,15.915,15.93,898562,0
2010-01-15,15.985,16.07,15.36,15.57,1490534,0
2010-01-19,15.53,15.835,15.26,15.835,1196136,0
2010-01-20,15.55,15.81,15.32,15.765,1266698,0
2010-01-21,15.765,15.96,15.585,15.745,2802960,0
2010-01-22,15.55,15.575,14.86,15.02,2519854,0
2010-01-25,15.13,15.3,14.3,14.53,1816190,0
2010-01-26,14.515,14.645,14.375,14.51,1044346,0
2010-01-27,14.415,14.64,14.31,14.535,948006,0
2010-01-28,14.64,14.73,14.02,14.175,1748444,0
2010-01-29,14.215,14.565,13.995,14.12,1494008,0
2010-02-01,14.15,14.325,14.095,14.175,826000,0
2010-02-02,14.15,14.635,14.12,14.6,1687250,0
2010-02-03,14.445,14.59,14.255,14.48,852828,0
2010-02-04,14.31,14.35,13.6,13.625,1721062,0
2010-02-05,13.595,13.625,12.875,13.135,4177050,0
2010-02-08,13.11,13.445,13.105,13.285,1699342,0
2010-02-09,13.495,13.84,13.445,13.745,1399728,0
2010-02-10,13.705,13.83,13.5,13.605,774604,0
2010-02-11,13.515,14.065,13.46,13.96,743670,0
2010-02-12,13.805,14.26,13.675,14.175,736986,0
2010-02-16,14.275,14.46,14.185,14.42,768366,0
2010-02-17,14.465,14.535,14.215,14.37,1036818,0
2010-02-18,14.32,14.65,14.18,14.595,1029406,0
2010-02-19,14.595,14.625,14.47,14.545,789538,0
2010-02-22,14.56,14.625,14.16,14.16,1922460,0
2010-02-23,14.095,14.255,13.9,13.965,1532032,0
2010-02-24,13.975,14.215,13.84,14.2,1501338,0
2010-02-25,13.9,14.585,13.9,14.56,1403076,0
2010-02-26,14.57,14.945,14.31,14.325,1415332,0
2010-03-01,14.505,15.225,14.41,15.11,1864106,0
2010-03-02,15.21,15.57,15.055,15.52,1456274,0
2010-03-03,15.555,15.705,15.42,15.62,1066606,0
2010-03-04,15.585,15.95,15.515,15.915,884832,0
2010-03-05,15.99,16.61,15.935,16.44,1248106,0
2010-03-08,16.51,16.645,16.265,16.53,1016782,0
2010-03-09,16.525,16.99,16.485,16.85,1371944,0
2010-03-10,16.75,16.895,16.585,16.855,1214210,0
2010-03-11,16.72,17.085,16.62,17.085,785516,0
2010-03-12,17.295,18.045,17.2,17.58,2558030,0
2010-03-15,17.605,18,17.5,17.835,1478578,0
2010-03-16,17.98,18.15,17.6,17.765,1411802,0
2010-03-17,17.815,17.925,17.535,17.625,978432,0
2010-03-18,17.665,17.755,17.15,17.415,1222230,0
2010-03-19,17.42,17.535,16.68,16.75,1670988,0
2010-03-22,16.68,17.535,16.4,17.52,1153488,0
2010-03-23,17.625,18.29,17.585,18.115,1501850,0
2010-03-24,18.075,18.445,17.76,18.025,2399222,0
2010-03-25,19.975,20.475,19.43,19.7,10993474,0
2010-03-26,19.51,20.4,19.345,20.285,5046414,0
2010-03-29,20.45,20.67,19.85,20.61,3021654,0
2010-03-30,20.61,21.2,20.35,20.95,2444962,0
2010-03-31,20.87,20.98,20.57,20.74,1333446,0
2010-04-01,20.82,21.04,20.565,20.845,1410758,0
2010-04-05,21.02,21.345,20.88,21.285,1974306,0
2010-04-06,21.33,21.635,21.165,21.54,1889838,0
2010-04-07,21.55,21.68,21.12,21.29,1448302,0
2010-04-08,21.25,21.66,21.11,21.43,2290868,0
2010-04-09,21.535,21.83,21.255,21.83,1445920,0
2010-04-12,21.875,22.27,21.8,22.185,1362736,0
2010-04-13,22.18,22.235,21.5,21.525,1977076,0
2010-04-14,21.85,22.025,20.83,21.905,3752122,0
2010-04-15,21.68,22.805,21.68,22.535,3007464,0
2010-04-16,22.47,22.62,22.03,22.31,2491180,0
2010-04-19,22.23,22.33,20.835,21.165,3487420,0
2010-04-20,21.305,21.765,20.94,20.96,2065524,0
2010-04-21,21.09,21.275,20.33,20.705,3107712,0
2010-04-22,20.405,21.285,20.4,21.115,2781816,0
2010-04-23,21.17,21.905,21.115,21.82,2021352,0
2010-04-26,22.02,22.21,21.45,21.51,1644646,0
2010-04-27,21.4,21.935,21.085,21.13,1646922,0
2010-04-28,21.33,21.485,19.79,19.845,3960050,0
2010-04-29,19.955,20.175,19.555,19.92,2634804,0
2010-04-30,20.07,20.13,18.81,18.81,2362316,0
2010-05-03,19.065,20.795,19.03,20.775,4070108,0
2010-05-04,20.2,20.205,19.075,19.275,4721882,0
2010-05-05,18.87,19.865,17.825,19.09,4018438,0
2010-05-06,18.87,19.345,17.67,18.585,4537772,0
2010-05-07,18.475,18.93,17.58,17.91,3709004,0
2010-05-10,19.365,19.6,19.135,19.545,3083758,0
2010-05-11,19.255,20.175,19.015,19.78,1468160,0
2010-05-12,19.945,21.725,19.92,21.57,4315094,0
2010-05-13,21.71,21.925,20.8,20.965,3465118,0
2010-05-14,20.63,20.63,19.415,19.685,3160216,0
2010-05-17,19.73,19.985,18.545,19.265,2275368,0
2010-05-18,19.665,19.96,19.115,19.525,2308988,0
2010-05-19,19.38,19.7,18.875,19.295,2082454,0
2010-05-20,18.565,19.14,18.19,18.36,2277100,0
2010-05-21,17.825,19.905,17.715,19.255,3254424,0
2010-05-24,19.19,19.845,19.095,19.225,1231070,0
2010-05-25,18.51,19.08,17.765,18.945,4098046,0
2010-05-26,19.215,19.8,18.99,19.205,2883380,0
2010-05-27,19.8,20.47,19.79,20.46,1785004,0
2010-05-28,20.5,21.115,20.07,20.43,2077924,0
2010-06-01,20.25,20.855,19.915,19.915,1977138,0
2010-06-02,20.215,20.73,19.82,20.73,1610624,0
2010-06-03,21,21.96,20.965,21.85,4170794,0
2010-06-04,21.15,21.74,19.95,20.17,4149886,0
2010-06-07,20.535,20.565,19.11,19.16,2962130,0
2010-06-08,19.19,19.7,18.44,19.525,2697754,0
2010-06-09,19.86,20.475,19.29,19.55,2769672,0
2010-06-10,20.115,21.08,20.025,20.415,7672886,0
2010-06-11,20.25,20.975,19.935,20.88,3182086,0
2010-06-14,21.215,21.645,21.11,21.215,2677450,0
2010-06-15,21.525,22.38,21.37,22.175,3477466,0
2010-06-16,21.975,23.13,21.715,22.79,4955746,0
2010-06-17,23.16,23.245,21.855,22.13,4486246,0
2010-06-18,22.3,22.66,22.05,22.095,3037654,0
2010-06-21,22.9,22.9,21.545,21.735,3416994,0
2010-06-22,21.915,22.345,20.63,20.735,4479046,0
2010-06-23,20.735,21.245,20.015,20.99,3624722,0
2010-06-24,20.875,21.35,20.27,20.93,4077586,0
2010-06-25,20.97,21.15,20.4,20.53,15329596,0
2010-06-28,20.465,20.75,19.805,19.835,3812840,0
2010-06-29,19.365,19.71,18.6,18.775,5264574,0
2010-06-30,18.79,19.7,18.565,18.61,3876486,0
2010-07-01,19.29,19.29,17.875,18.9,4278884,0
2010-07-02,19.02,19.02,18.05,18.16,2855042,0
2010-07-06,18.395,19.125,17.83,18.025,3264666,0
2010-07-07,18.165,18.895,17.825,18.79,3123554,0
2010-07-08,19.025,19.5,18.835,19.36,2609394,0
2010-07-09,19.25,19.585,19.125,19.445,1313286,0
2010-07-12,19.33,19.585,18.95,19.435,2365172,0
2010-07-13,19.66,19.825,19.175,19.565,3024182,0
2010-07-14,19.415,19.84,19.25,19.655,2058164,0
2010-07-15,19.7,19.85,19.27,19.8,1949068,0
2010-07-16,19.765,19.92,18.875,19,2816546,0
2010-07-19,18.98,19.225,18.665,18.945,1644432,0
2010-07-20,18.465,19.165,18.32,19.14,1828700,0
2010-07-21,19.22,19.63,19.02,19.16,1480064,0
2010-07-22,19.385,20.295,19.105,20.245,1682582,0
2010-07-23,20.235,21,19.84,20.975,1832252,0
2010-07-26,20.995,21.57,20.77,21.465,1488330,0
2010-07-27,21.54,21.685,20.5,20.595,1421476,0
2010-07-28,20.445,20.585,19.775,20.065,1221018,0
2010-07-29,20.25,20.485,19.84,20.325,845548,0
2010-07-30,19.965,20.765,19.95,20.74,860746,0
2010-08-02,21.06,21.17,20.62,20.735,1398534,0
2010-08-03,20.81,20.81,19.96,20.145,1270630,0
2010-08-04,20.18,20.4,20,20.24,2294836,0
2010-08-05,20.025,20.25,19.625,19.875,974106,0
2010-08-06,19.625,20.04,19.55,20.03,823204,0
2010-08-09,20.05,20.2,19.85,20.03,802700,0
2010-08-10,19.785,19.97,19.38,19.65,762336,0
2010-08-11,19.25,19.285,18.785,19.005,1064676,0
2010-08-12,18.755,19.15,18.62,19.055,765076,0
2010-08-13,19.045,19.27,18.89,18.94,551286,0
2010-08-16,18.775,19.25,18.605,19.11,679684,0
2010-08-17,19.295,19.755,19.29,19.615,752182,0
2010-08-18,19.74,19.875,19.26,19.535,734690,0
2010-08-19,19.48,19.595,18.87,18.88,918446,0
2010-08-20,18.925,19.12,18.65,19.075,699566,0
2010-08-23,19.225,19.42,18.77,18.9,634498,0
2010-08-24,18.53,18.895,18.2,18.57,994458,0
2010-08-25,18.31,18.595,18.155,18.495,1620180,0
2010-08-26,18.52,18.645,17.705,17.805,1835092,0
2010-08-27,17.99,18.115,16.575,17.765,4369730,0
2010-08-30,16.86,17.125,15.815,15.95,7415976,0
2010-08-31,15.685,16.795,15.54,16.435,4357390,0
2010-09-01,16.56,16.975,16.51,16.855,2219246,0
2010-09-02,17,17.35,16.875,17.18,1511770,0
2010-09-03,17.37,17.865,17.355,17.555,1347860,0
2010-09-07,17.325,17.78,17.295,17.575,1143540,0
2010-09-08,17.615,18.325,17.6,18.05,1641652,0
2010-09-09,18.4,18.545,17.805,17.925,2721854,0
2010-09-10,19.955,20.44,19.55,20.265,14259228,0
2010-09-13,20.48,21.44,20.455,21.325,4958608,0
2010-09-14,21.45,21.995,21.15,21.755,2725592,0
2010-09-15,21.5,22,21.41,21.845,1749690,0
2010-09-16,21.655,21.845,21.5,21.7,1159892,0
2010-09-17,21.65,22.2,21.5,21.9,1777312,0
2010-09-20,22.125,22.25,21.755,22.24,1676308,0
2010-09-21,21.9,22.435,21.88,22.13,1171700,0
2010-09-22,21.91,21.995,21,21.26,3400272,0
2010-09-23,21.14,21.73,20.755,21.05,1071852,0
2010-09-24,21.4,21.74,21.4,21.625,1012314,0
2010-09-27,21.64,22.185,21.315,21.62,1309286,0
2010-09-28,22.13,23.095,21.245,22.915,4328636,0
2010-09-29,23,23.285,22.485,22.595,2553406,0
2010-09-30,22.75,22.92,21.69,22.36,3343710,0
2010-10-01,22.58,22.84,21.995,22.295,1232374,0
2010-10-04,22.325,23,21.68,22.03,1731092,0
2010-10-05,22.215,22.35,21.925,22.245,1222744,0
2010-10-06,22.61,22.61,21.45,21.745,1813708,0
2010-10-07,22.005,22.705,21.835,22.615,1961858,0
2010-10-08,22.715,23.995,22.605,23.74,4393796,0
2010-10-11,24.16,24.225,23.035,23.16,2309862,0
2010-10-12,23.005,23.35,22.745,22.97,2658060,0
2010-10-13,23.5,23.51,22.685,22.795,2470010,0
2010-10-14,22.6,23.37,22.525,23.365,1814716,0
2010-10-15,23.105,23.385,22.855,23.015,2590310,0
2010-10-18,22.575,22.95,22.475,22.795,2215222,0
2010-10-19,22.39,22.49,21.515,21.655,3022238,0
2010-10-20,21.775,22.13,21.675,21.775,1310834,0
2010-10-21,21.845,22.105,21.27,21.545,1654002,0
2010-10-22,21.65,22.38,21.555,22.38,2203666,0
2010-10-25,22.7,22.865,21.945,22.44,1958340,0
2010-10-26,22.35,23.24,22.22,22.825,2287818,0
2010-10-27,22.77,22.785,21.965,22.33,1758614,0
2010-10-28,22.62,22.62,21.975,22.065,841942,0
2010-10-29,22.1,22.4,22.02,22.16,1204800,0
2010-11-01,22.25,22.795,22.17,22.36,1711002,0
2010-11-02,22.64,22.885,22.295,22.38,995086,0
2010-11-03,22.37,22.6,21.965,22.315,892132,0
2010-11-04,22.75,22.75,22.25,22.5,1391400,0
2010-11-05,22.455,24.105,22.435,24.045,5658236,0
2010-11-08,24.015,24.87,24.015,24.775,3482476,0
2010-11-09,24.875,24.875,23.905,24.09,2356672,0
2010-11-10,24.23,24.425,23.625,24.19,2692242,0
2010-11-11,24.02,24.375,23.755,24.155,1061648,0
2010-11-12,23.885,24.105,23.385,23.71,1432832,0
2010-11-15,23.71,23.93,23.315,23.35,1265594,0
2010-11-16,23.155,23.67,22.73,23.54,2047186,0
2010-11-17,23.575,24.135,23.205,23.54,2026736,0
2010-11-18,23.785,24.33,23.685,24.215,2125576,0
2010-11-19,24.02,25.425,23.945,25.3,3567396,0
2010-11-22,25.475,26.715,25.3,26.625,3938306,0
2010-11-23,26.445,27.385,26.185,26.715,3137640,0
2010-11-24,26.815,27.15,26.765,26.94,1544326,0
2010-11-26,26.77,26.995,26.68,26.805,1042728,0
2010-11-29,27.09,27.09,26.4,26.79,1434022,0
2010-11-30,26.46,27.08,26.405,26.81,1473936,0
2010-12-01,27.085,27.43,27.005,27.1,1811350,0
2010-12-02,27.29,27.42,26.56,26.685,2193214,0
2010-12-03,26.55,26.95,25.82,26.69,3124546,0
2010-12-06,26.925,27.81,26.79,27.63,2905616,0
2010-12-07,27.98,28.06,27.215,27.465,2866828,0
2010-12-08,27.735,27.875,27.29,27.85,5345510,0
2010-12-09,30.925,33.33,30.91,31.78,21526196,0
2010-12-10,32.73,34.625,32.3,34.35,11511650,0
2010-12-13,35.33,36.74,34.865,34.935,15193974,0
2010-12-14,34.6,35.125,33.625,33.9,5189460,0
2010-12-15,34.13,35.045,33.815,34.32,6209264,0
2010-12-16,34.69,35.55,34.07,35.22,3283734,0
2010-12-17,35.38,36.925,34.905,36.655,3924858,0
2010-12-20,37.3,37.3,35.81,36.585,3030820,0
2010-12-21,36.79,36.91,35.95,36.755,2462020,0
2010-12-22,36.72,36.72,35.545,35.85,2476322,0
2010-12-23,35.9,36.245,35.445,35.595,1807666,0
2010-12-27,35.41,36.03,35.025,35.86,1511148,0
2010-12-28,36.095,36.1,34.315,34.445,3402332,0
2010-12-29,34.835,35.175,34.05,34.385,3379730,0
2010-12-30,34.24,34.96,34.175,34.775,2548600,0
2010-12-31,34.37,34.6,34.04,34.21,1898652,0
2011-01-03,34.695,36.01,34.275,35.79,4536864,0
2011-01-04,35.79,35.87,33.38,33.6,7064116,0
2011-01-05,33.575,34.645,32.65,34.245,5022452,0
2011-01-06,34,34,33.25,33.495,3698140,0
2011-01-07,33.41,33.855,32.975,33.5,2236110,0
2011-01-10,33.75,34.695,33.17,34.2,3479250,0
2011-01-11,34.455,34.745,33.385,33.62,3676758,0
2011-01-12,36.275,36.865,35.78,36.425,12732728,0
2011-01-13,36.255,36.335,35.345,35.88,4421298,0
2011-01-14,35.82,36.29,35.39,35.905,2361754,0
2011-01-18,35.955,36.155,34.95,35.485,2599166,0
2011-01-19,35.2,35.565,34.045,34.155,3899828,0
2011-01-20,33.765,34.925,33.69,33.975,4033266,0
2011-01-21,34.415,34.62,33.355,33.475,2399126,0
2011-01-24,33.72,34.325,33.57,33.985,2672272,0
2011-01-25,33.785,33.935,33.225,33.54,2605502,0
2011-01-26,33.55,34.195,32.78,34.055,2891060,0
2011-01-27,34.175,35.235,34.08,35.15,2638396,0
2011-01-28,35.165,35.625,34.01,34.305,2730196,0
2011-01-31,34.45,34.85,34.02,34.34,1582014,0
2011-02-01,34.825,36.895,34.63,36.6,7084598,0
2011-02-02,36.65,36.745,35.625,35.955,3186304,0
2011-02-03,35.88,37,35.66,36.005,3818510,0
2011-02-04,36.21,38.675,36.04,38.48,8376754,0
2011-02-07,39.035,39.555,38.75,39.195,4444774,0
2011-02-08,39.845,40.475,39.505,40.445,6525462,0
2011-02-09,40.255,41.43,40.15,40.75,5554140,0
2011-02-10,40.35,41.595,40.205,41.385,4409276,0
2011-02-11,41.38,42.64,41.125,42.155,4328650,0
2011-02-14,42.15,42.395,41.615,41.85,3329520,0
2011-02-15,41.655,41.655,40.665,40.765,3122182,0
2011-02-16,41.15,41.475,40.765,41.3,2458540,0
2011-02-18,41.51,41.51,40.845,41,1846862,0
2011-02-22,40.175,40.695,39.4,39.56,3986992,0
2011-02-23,39.02,39.445,36.795,38.635,6090276,0
2011-02-24,37.355,38.405,36.82,38.085,4698876,0
2011-02-25,38.445,39.33,38.175,38.415,3312876,0
2011-02-28,39.01,39.25,38.175,38.795,5290586,0
2011-03-01,38.775,38.94,36.415,36.9,5504074,0
2011-03-02,36.54,37.65,36.345,36.85,3860090,0
2011-03-03,37.63,38.155,37.13,37.83,2856066,0
2011-03-04,38.23,38.75,37.76,38.63,3191586,0
2011-03-07,38.93,39.3,36.68,37.59,3772098,0
2011-03-08,37.28,37.97,36.78,37.63,2270078,0
2011-03-09,37.915,38.675,37.025,38.025,2516084,0
2011-03-10,37.4,37.745,36.505,37.36,3052460,0
2011-03-11,36.875,38.45,36.795,38.25,2595274,0
2011-03-14,38.87,39.865,38.32,39.12,4605130,0
2011-03-15,37.755,39.93,37.3,39.565,4321306,0
2011-03-16,40.295,40.66,38.73,39.675,5972346,0
2011-03-17,38.655,40.385,37.265,38.185,15768608,0
2011-03-18,38.7,38.945,37.395,37.78,5637346,0
2011-03-21,38.14,38.67,37.51,38.44,3832468,0
2011-03-22,38.38,38.905,38.18,38.605,2806064,0
2011-03-23,38.65,39.885,38.2,39.64,3529926,0
2011-03-24,40,40.485,39.375,39.405,3738700,0
2011-03-25,39.555,40.03,39.25,39.32,3794360,0
2011-03-28,39.775,43,39.735,42.635,12022058,0
2011-03-29,43.545,44.625,43.055,44.585,11788100,0
2011-03-30,45.095,45.485,44.605,44.92,6077686,0
2011-03-31,44.85,44.86,44.08,44.53,4088420,0
2011-04-01,44.845,45.465,44.265,44.565,3798998,0
2011-04-04,45.035,45.5,44.5,45.47,3387030,0
2011-04-05,45.48,47.145,45.36,46.745,5606116,0
2011-04-06,47.2,47.49,45.36,46.04,4677612,0
2011-04-07,45.575,46.055,44.61,45.755,5599236,0
2011-04-08,45.995,46.28,44.815,45.14,3301518,0
2011-04-11,45.37,45.46,44.035,44.355,3119884,0
2011-04-12,43.605,45.07,43.225,44.65,3978870,0
2011-04-13,45.165,46.18,44.9,46.055,3186004,0
2011-04-14,45.775,46.19,45.27,46.015,2576810,0
2011-04-15,45.86,46.97,45.74,46.64,3002352,0
2011-04-18,46.025,48.5,45.825,48.43,6167274,0
2011-04-19,48.83,50.7,48.59,50.13,8636208,0
2011-04-20,50.98,50.99,49.395,49.865,4591846,0
2011-04-21,49.725,51.415,49.625,51.085,3478166,0
2011-04-25,51.195,51.265,50.05,50.69,1778754,0
2011-04-26,50.135,50.84,49.14,49.31,3293322,0
2011-04-27,48.97,50.43,48.6,50.24,3700282,0
2011-04-28,50.09,50.955,49.51,49.665,2545488,0
2011-04-29,49.51,50.34,49.3,50.03,2003182,0
2011-05-02,50.085,50.315,48,48.175,3887940,0
2011-05-03,47.79,47.79,46.08,46.65,5049846,0
2011-05-04,46.415,47.47,45.085,46.615,3461286,0
2011-05-05,45.97,47.995,45.76,46.995,2865180,0
2011-05-06,47.84,48.465,47.035,47.475,1893090,0
2011-05-09,47.7,49.5,47.065,49.495,2917428,0
2011-05-10,49.695,50.57,48.775,49.445,2587890,0
2011-05-11,49.425,49.59,47.58,48.335,2281366,0
2011-05-12,48,49,47.34,48.52,1737740,0
2011-05-13,48.445,48.545,47.48,47.615,2316020,0
2011-05-16,47.715,47.72,46.65,47.035,2173270,0
2011-05-17,46.565,47.495,46.125,47.425,2825262,0
2011-05-18,47.62,49.125,47.53,49.075,2356294,0
2011-05-19,49.5,49.5,48.26,48.62,2148590,0
2011-05-20,48.225,48.4,47.525,48.145,2379484,0
2011-05-23,47.1,48.625,47.015,48.255,2318858,0
2011-05-24,48.71,48.95,47.955,48.615,2718198,0
2011-05-25,47.965,49.145,47.905,48.79,2872784,0
2011-05-26,47.735,48.2,45.53,45.875,7466904,0
2011-05-27,45.7,45.825,44.025,45.04,6909742,0
2011-05-31,45.95,45.98,44.5,45.4,8796790,0
2011-06-01,45.075,45.195,43.825,43.955,4054710,0
2011-06-02,43.955,44.39,42.775,43.66,3567704,0
2011-06-03,42.835,44.475,42.805,43.33,3137478,0
2011-06-06,43.21,43.7,41.78,41.935,4550296,0
2011-06-07,42.21,42.59,41.18,41.55,5223384,0
2011-06-08,41.55,42.85,41.41,42.17,4352376,0
2011-06-09,42.79,43.47,42.03,43.07,4900996,0
2011-06-10,46.1,46.62,44.525,44.97,13447612,0
2011-06-13,45.4,45.75,43.205,43.95,6392656,0
2011-06-14,44.595,45.81,44.405,45.75,3752454,0
2011-06-15,45.4,46.795,45.15,45.665,4096078,0
2011-06-16,45.7,45.88,44.55,45.49,3436626,0
2011-06-17,46.105,47,45.845,46.69,3996902,0
2011-06-20,46.44,48.935,46.37,48.875,4309310,0
2011-06-21,49.36,51.725,49.22,51.405,6476690,0
2011-06-22,51.34,52.46,50.65,50.685,4151338,0
2011-06-23,50.085,53.375,49.545,53.35,6339236,0
2011-06-24,53.21,53.24,51.64,52.19,4462096,0
2011-06-27,52,54.495,51.075,54.29,4655786,0
2011-06-28,54.8,56.75,54.78,56.55,4839296,0
2011-06-29,57.07,57.1,55.58,55.84,3937288,0
2011-06-30,55.03,56.63,54.87,55.91,3918044,0
2011-07-01,55.91,57.97,55.58,57.81,3105552,0
2011-07-05,58,59.94,57.73,59.38,4645662,0
2011-07-06,59.31,60.88,59.05,60.68,4483170,0
2011-07-07,61.4,61.92,60.17,60.85,4622590,0
2011-07-08,59.89,60.49,58.96,60.13,4925096,0
2011-07-11,59.3,60.29,58.3,58.89,3059978,0
2011-07-12,58.74,60.7,58.6,59.92,3498117,0
2011-07-13,60.9,62.86,60.26,60.64,4292249,0
2011-07-14,61.91,62.19,59.29,59.74,3925977,0
2011-07-15,60.75,60.78,59.52,60.54,2762762,0
2011-07-18,60.38,61,59.73,60.48,2084786,0
2011-07-19,61.26,63.96,60.87,63.51,3664753,0
2011-07-20,64.06,64.49,63.15,63.76,2514697,0
2011-07-21,64.18,64.2,62.3,63.01,2166826,0
2011-07-22,62.91,63.84,62.58,63.44,1588911,0
2011-07-25,62.78,63,61.74,61.9,2065218,0
2011-07-26,61.85,63.16,61.11,62.86,2089463,0
2011-07-27,62.31,62.45,60.39,61,2705824,0
2011-07-28,61.29,63.14,61.02,61.68,2380622,0
2011-07-29,60.43,61.21,58.53,60.54,2035372,0
2011-08-01,62.65,62.75,60.38,62.15,2604057,0
2011-08-02,61.88,62.7,59.17,59.29,2944021,0
2011-08-03,59.6,60.49,57.24,60.47,3060874,0
2011-08-04,59.62,59.99,55.91,55.99,4175892,0
2011-08-05,57.17,57.41,51,53.57,8115687,0
2011-08-08,50,51.45,47.9,48.76,5344164,0
2011-08-09,50.06,51.19,47.16,50.44,5621228,0
2011-08-10,50.03,53.35,47.74,51.33,4521053,0
2011-08-11,51.97,54.86,51.25,53.83,3466655,0
2011-08-12,55.49,58.72,55.18,58.15,4667346,0
2011-08-15,59.43,59.75,57.17,58.57,2969528,0
2011-08-16,57.57,57.76,54.09,54.24,4096745,0
2011-08-17,55.37,56,51.92,52.57,3367598,0
2011-08-18,50.03,50.05,47.23,48,4651519,0
2011-08-19,47.08,49.77,45.61,46,4236061,0
2011-08-22,47.25,47.59,44.27,45.45,4735539,0
2011-08-23,46.14,51.25,45.33,50.62,4799491,0
2011-08-24,51.15,52.84,49.61,50.94,4157332,0
2011-08-25,51.73,52.3,48.94,49.12,2675315,0
2011-08-26,48.75,52.71,48,52.31,3675784,0
2011-08-29,54.05,55.35,53.55,55.24,3386440,0
2011-08-30,54.55,56.45,54.3,56.07,3071634,0
2011-08-31,57.1,57.9,53.58,54.73,4036947,0
2011-09-01,54.63,56.45,54.05,54.53,2313826,0
2011-09-02,52.88,54.48,52.1,53.15,1961978,0
2011-09-06,51.27,54.16,51,54.11,2714403,0
2011-09-07,55.71,57.1,54.55,56.65,4711856,0
2011-09-08,56.34,58.6,56.16,57.69,6475261,0
2011-09-09,55.29,55.49,53.2,55.06,11559881,0
2011-09-12,53.37,56.38,52.81,55.13,4541501,0
2011-09-13,55.16,57.45,54.79,57.25,3696890,0
2011-09-14,57.75,59.16,56.68,58.37,3441318,0
2011-09-15,58.93,59.44,57.71,58.56,3132552,0
2011-09-16,58.25,58.7,56.87,57.76,2678217,0
2011-09-19,56.25,61,55.9,60.71,4735129,0
2011-09-20,60.91,61.8,58.75,59.01,4338983,0
2011-09-21,59.14,60.16,56.8,56.91,4299369,0
2011-09-22,54.68,56.29,53.27,54.23,4068237,0
2011-09-23,53.67,56.17,53.4,55.77,3172968,0
2011-09-26,55.29,55.86,52.27,55.68,4301315,0
2011-09-27,57,57.99,55.35,55.87,2958519,0
2011-09-28,55.97,56.95,52.92,53.27,3520988,0
2011-09-29,54.46,54.91,49.87,51.91,4310374,0
2011-09-30,50.29,51.43,48.5,48.69,3992940,0
2011-10-03,48.01,49,44.71,44.8,5214572,0
2011-10-04,43.94,47.75,42.18,47.57,6082317,0
2011-10-05,47.41,50.27,46.32,50.2,4645355,0
2011-10-06,50.58,52.61,49.68,52.17,3737786,0
2011-10-07,52.46,52.56,50,50.94,2827798,0
2011-10-10,52.18,53.85,51.75,53.53,2803791,0
2011-10-11,52.55,53.9,52.21,53.18,2316606,0
2011-10-12,53.78,55,53.12,53.21,2670585,0
2011-10-13,52.98,53.23,51.79,52.96,1982899,0
2011-10-14,54.48,54.85,52.77,54.24,1762738,0
2011-10-17,53.75,54.16,52.36,52.53,2672780,0
2011-10-18,52.26,52.31,49.27,51.42,4078365,0
2011-10-19,51.65,52.38,49.99,50.22,1968109,0
2011-10-20,50.07,50.91,48.74,50.18,2013796,0
2011-10-21,51.18,51.78,49.66,50.1,2303892,0
2011-10-24,50.54,54.41,50.33,53.89,3211419,0
2011-10-25,53.1,53.89,51.7,51.75,2157248,0
2011-10-26,52.41,53.93,51.15,53.16,3139330,0
2011-10-27,55.72,58.44,54.92,57.58,4757241,0
2011-10-28,56.98,58.5,56.56,57.94,2237608,0
2011-10-31,57.71,59.46,56.41,56.48,3207133,0
2011-11-01,54.51,55.24,52.57,54.85,3973308,0
2011-11-02,56.02,56.15,54.39,55.76,2067635,0
2011-11-03,56.11,56.8,53.6,56.3,2189001,0
2011-11-04,55.52,56.68,54.88,55.98,2236380,0
2011-11-07,55.99,56.11,54.2,55.29,1483117,0
2011-11-08,55.61,57.93,55.25,57.46,3787491,0
2011-11-09,55.81,56.47,54.1,54.48,2800993,0
2011-11-10,55.3,55.61,53.5,53.98,1620110,0
2011-11-11,54.67,55.05,53.34,53.95,2117532,0
2011-11-14,53.93,54.63,52.58,52.71,2536732,0
2011-11-15,52.01,54.98,51.6,54.66,3355303,0
2011-11-16,53.87,54.15,51.3,51.69,2645576,0
2011-11-17,53.22,53.31,50.01,50.32,3129374,0
2011-11-18,51.14,51.14,48.38,49.06,2803656,0
2011-11-21,47.63,48.05,46.67,47.44,2972710,0
2011-11-22,47.41,48.18,46.24,47.01,2763065,0
2011-11-23,46.67,47.4,46,46.7,2619372,0
2011-11-25,46.94,47.6,46.06,46.26,1245118,0
2011-11-28,48.99,49.94,48.13,48.93,3005893,0
2011-11-29,49.06,49.26,47.3,47.76,2420869,0
2011-11-30,49.69,50.01,48.85,49.7,4224692,0
2011-12-01,41.93,47.76,41.7,47.17,28908681,0
2011-12-02,48.64,50.32,48.63,49.69,8979864,0
2011-12-05,50.4,50.69,47.54,48.36,7697719,0
2011-12-06,48.3,48.5,45.37,45.54,6405430,0
2011-12-07,45.5,45.71,44.71,45.3,4137080,0
2011-12-08,45.56,46.66,45.18,45.86,4134939,0
2011-12-09,46.16,48.1,45.59,47.8,4320829,0
2011-12-12,47.2,47.8,46.55,47.73,2995047,0
2011-12-13,47.8,48.49,44.22,44.81,3866245,0
2011-12-14,44.19,44.75,43.1,43.61,3731138,0
2011-12-15,44.17,45.19,42.75,45.13,3409595,0
2011-12-16,45.42,45.6,44.31,45.26,3597092,0
2011-12-19,45.4,45.75,45,45.11,2324197,0
2011-12-20,45.73,46.83,45.56,46.77,2121540,0
2011-12-21,46.55,46.88,44.61,45.89,2141028,0
2011-12-22,45.82,46.98,45.76,46.79,1768955,0
2011-12-23,46.73,48,46.5,47.91,1480978,0
2011-12-27,47.81,49.04,47.75,48.64,1344301,0
2011-12-28,48.3,48.65,46.92,47.11,1661602,0
2011-12-29,47.26,47.75,46.71,47.04,1330833,0
2011-12-30,46.73,47.28,46.51,46.66,1061496,0
2012-01-03,47.49,48.71,46.88,47.03,2332638,0
2012-01-04,48.17,51.25,48.15,51.15,7476734,0
2012-01-05,50.84,52.53,50.14,52.1,4089435,0
2012-01-06,52.15,53.94,51.8,53.68,4562826,0
2012-01-09,53.18,54.08,52.42,53.44,2973872,0
2012-01-10,59.99,62.25,59.15,59.87,13782395,0
2012-01-11,59.34,61.38,58.5,60.57,4371416,0
2012-01-12,60.02,61.73,59.93,61.24,3367620,0
2012-01-13,61.14,62.12,60.76,61.96,2815059,0
2012-01-17,62.39,62.68,60.55,60.68,2704073,0
2012-01-18,60.69,60.98,59.88,60.51,2305630,0
2012-01-19,60.95,61,59.87,60.14,2491385,0
2012-01-20,59.82,60.35,59.23,60.12,2580889,0
2012-01-23,60.19,62.58,60.02,62.44,3077248,0
2012-01-24,62,62.3,61.3,62.18,1617755,0
2012-01-25,62.39,63.79,61.67,63.37,2361781,0
2012-01-26,63.2,64.51,62.73,62.98,2586436,0
2012-01-27,62.49,64.46,62.46,64.12,1579167,0
2012-01-30,63.3,63.8,62.68,63.13,1524667,0
2012-01-31,63.61,63.67,62.03,63.13,1694512,0
2012-02-01,63.62,65.09,63.1,63.76,2437227,0
2012-02-02,64.43,64.56,63.01,63.55,1526765,0
2012-02-03,64.47,64.82,63.8,64.58,1384262,0
2012-02-06,64.15,65.27,63.7,64.94,1325371,0
2012-02-07,64.82,65.3,64.18,65.05,1168471,0
2012-02-08,65.26,65.45,64.2,64.77,1625696,0
2012-02-09,64.79,65.79,64.3,65.66,1693804,0
2012-02-10,64.7,65.4,64.54,65.33,961853,0
2012-02-13,65.58,66,65.18,65.49,1231038,0
2012-02-14,65.25,65.89,64.82,65.34,1697573,0
2012-02-15,65.78,67.22,64.62,64.87,2450146,0
2012-02-16,64.81,65.89,64.15,65.59,1774558,0
2012-02-17,65.88,65.99,64.77,65.01,1129033,0
2012-02-21,65.49,65.92,63.92,64.26,1157579,0
2012-02-22,63.77,65.34,63.49,65,1134589,0
2012-02-23,64.88,67.13,64.79,66.7,1682167,0
2012-02-24,66.6,67.57,66.15,66.59,1223719,0
2012-02-27,65.85,67.56,65.75,67.35,1308849,0
2012-02-28,67.16,67.84,66.99,67.74,1407480,0
2012-02-29,67.74,68.06,66.99,67.02,1443001,0
2012-03-01,67.81,70.98,67.52,70.86,3453144,0
2012-03-02,70.8,71.41,69.81,70.48,1807556,0
2012-03-05,70.26,70.75,68.33,68.82,1666754,0
2012-03-06,67.31,67.41,65.18,66.05,2363317,0
2012-03-07,68.3,69,67.26,68.67,1590318,0
2012-03-08,69.6,72,69.38,70.94,2369312,0
2012-03-09,71.14,72.36,70.8,72.09,2348297,0
2012-03-12,72.34,72.75,71.49,72.27,965142,0
2012-03-13,72.64,73.4,71.59,72.89,1829679,0
2012-03-14,73.27,73.73,71.6,72.43,1750734,0
2012-03-15,72.87,74.36,71.96,74.24,2161445,0
2012-03-16,74.46,74.5,71.96,72.04,2798462,0
2012-03-19,72.32,73.94,71.54,73.05,1908815,0
2012-03-20,72.74,73.25,71.95,72.89,2088397,0
2012-03-21,73.49,74.57,73.32,74.07,2240548,0
2012-03-22,71.92,76.66,70.88,75.95,8635561,0
2012-03-23,76.34,76.65,74.51,75.88,3162495,0
2012-03-26,75.78,76.61,74.6,75.23,3087842,0
2012-03-27,75.05,75.48,74.56,74.68,1759404,0
2012-03-28,74.65,74.65,71.92,73.32,2103468,0
2012-03-29,72.19,73.49,72,73.15,1556151,0
2012-03-30,74.08,75.58,73.2,74.73,2345057,0
2012-04-02,74.58,75.3,73.92,74.74,1527953,0
2012-04-03,74.79,76.72,74.76,76.61,2402655,0
2012-04-04,75.8,76.13,74.66,75.3,1363971,0
2012-04-05,75,77.11,74.75,77.01,1368193,0
2012-04-09,75.75,76.45,75.27,75.97,1061882,0
2012-04-10,76.07,76.08,71.26,71.44,3296016,0
2012-04-11,72.62,73.46,72,73.06,1716007,0
2012-04-12,73.31,73.95,72.77,73.13,1422768,0
2012-04-13,72.98,74.49,72.21,73.51,1548038,0
2012-04-16,74.71,75.25,72.61,73.4,2224979,0
2012-04-17,73.71,75.1,73.6,74.91,1430778,0
2012-04-18,74.73,75.33,74.4,74.78,1228114,0
2012-04-19,74.89,75.06,72.62,72.96,1644798,0
2012-04-20,73.18,74.44,73,73.7,1099157,0
2012-04-23,72.93,73.91,71.65,73.82,1553386,0
2012-04-24,73.68,73.93,69.64,70.18,2596294,0
2012-04-25,71.23,72.59,70.26,71.93,2195932,0
2012-04-26,72.09,73.68,72.04,73.42,1492934,0
2012-04-27,73.27,74.91,72.5,74.71,1667975,0
2012-04-30,74.45,74.83,73.708,74.14,1323882,0
2012-05-01,73.93,76.87,73.71,76.05,1965669,0
2012-05-02,75.5,79.9,75.39,79.43,3831743,0
2012-05-03,79.31,81.09,79.11,80.3,3499144,0
2012-05-04,79.73,80.71,77.35,77.7,2328651,0
2012-05-07,76.97,78.3,76.53,77.28,1617816,0
2012-05-08,76.46,76.7,70.5,74.93,4194161,0
2012-05-09,73.18,74.71,72.21,74.06,1920730,0
2012-05-10,74.95,75.74,72.96,73.5,1579069,0
2012-05-11,72.99,74.94,72.76,73.54,1678743,0
2012-05-14,72.51,73.66,71.31,72.23,1862337,0
2012-05-15,72.06,73.3,70.5,70.65,2770331,0
2012-05-16,71.05,72.03,70.23,70.93,1855964,0
2012-05-17,70.79,71.21,66.94,66.97,2594949,0
2012-05-18,67.74,69.24,66.31,66.96,2747526,0
2012-05-21,67.13,69.11,66.01,69.11,2116117,0
2012-05-22,69.38,70.62,69.17,69.56,2246950,0
2012-05-23,69.71,72.81,69.06,72.47,2249083,0
2012-05-24,72.45,72.77,71.09,72.67,2347028,0
2012-05-25,71.49,72.5,71.2,72.06,1768009,0
2012-05-29,73,74.63,72.7,74.57,1819086,0
2012-05-30,73.78,73.78,72.54,72.98,1992986,0
2012-05-31,73.08,73.1,71.05,72.64,1626780,0
2012-06-01,70.64,71.49,67.91,69.3,3232202,0
2012-06-04,69.14,70.14,67.84,69.34,2358761,0
2012-06-05,69.24,70.89,69.11,70.66,2675988,0
2012-06-06,71.46,72.39,69.82,70.02,3964300,0
2012-06-07,64.85,65.39,63.05,63.84,18614405,0
2012-06-08,63.13,65,62.95,64.77,5496717,0
2012-06-11,65.25,65.94,63.17,63.21,3649340,0
2012-06-12,63.7,64.36,62.25,64.21,4227088,0
2012-06-13,63.65,64.56,61.44,61.92,3409252,0
2012-06-14,61.99,62.76,59.64,60.72,4813309,0
2012-06-15,61.45,62.42,60.15,62.11,3948782,0
2012-06-18,61.71,63.15,61.09,63.04,2863506,0
2012-06-19,63.51,65.67,63.51,64.43,3426627,0
2012-06-20,64.35,64.62,63.06,64.47,1947052,0
2012-06-21,64.5,64.8,62.91,63.2,2915311,0
2012-06-22,63.86,64.93,63.25,64.69,2028209,0
2012-06-25,63.83,64.73,62.8,64.46,2188564,0
2012-06-26,64.32,64.42,62.97,63.86,2169571,0
2012-06-27,63.4,63.98,61.4,61.85,2307258,0
2012-06-28,61.5,61.63,56.21,58.41,7596902,0
2012-06-29,58.52,60.13,58.09,59.63,3134733,0
2012-07-02,59.64,59.87,56.83,58.1,3340509,0
2012-07-03,57.85,58.25,57.29,57.93,1716082,0
2012-07-05,57.98,60.95,57.93,60.16,2989025,0
2012-07-06,59.17,60,58.15,59.54,1851797,0
2012-07-09,59.46,60.2,58.1,58.63,1279958,0
2012-07-10,58.83,59.79,57.5,57.95,1446165,0
2012-07-11,57.44,57.61,55.02,55.9,3474635,0
2012-07-12,55.32,55.64,53.79,55,3865341,0
2012-07-13,55.52,56.66,55.09,56.15,2669778,0
2012-07-16,55.82,56.02,54.65,55.42,2058000,0
2012-07-17,55.53,55.75,54.09,54.4,3133663,0
2012-07-18,54.15,58.19,54,57.15,3970090,0
2012-07-19,57.89,59.84,57.52,59.3,2864005,0
2012-07-20,58.49,58.49,56.05,57.35,3008506,0
2012-07-23,55.75,58.95,55.16,58.39,2849837,0
2012-07-24,58.63,59.43,56.52,56.85,2870684,0
2012-07-25,57.52,57.58,56.22,56.38,1756891,0
2012-07-26,57.62,59.5,57.12,59.47,3453521,0
2012-07-27,59.8,61.98,59.71,61.58,2326437,0
2012-07-30,61.56,62.23,59.28,59.69,1561288,0
2012-07-31,58.55,58.55,56.35,56.48,3174503,0
2012-08-01,57,57.13,53.19,53.35,4410403,0
2012-08-02,53,55.43,52.2,54.48,3955564,0
2012-08-03,55.66,57.02,55.2,56.63,1730916,0
2012-08-06,56.6,56.64,55,56.26,2547189,0
2012-08-07,56.58,59.01,56.58,58.17,2371214,0
2012-08-08,57.99,58.41,57.39,58.18,1209676,0
2012-08-09,57.95,58.2,57.17,57.94,1647020,0
2012-08-10,58.01,59.48,57.98,58.72,1914901,0
2012-08-13,58.36,59,57.81,58.48,1246714,0
2012-08-14,59.26,59.63,57.14,57.59,1914836,0
2012-08-15,57.6,59.89,57.6,59.51,1868802,0
2012-08-16,59.34,60.89,58.75,60.66,2271753,0
2012-08-17,60.6,63.78,60.6,63.19,2976671,0
2012-08-20,62.8,63,60.76,61.51,1837572,0
2012-08-21,61.99,62.39,60.83,61.06,1844470,0
2012-08-22,60.86,62.95,60.28,62.84,2284017,0
2012-08-23,62.74,64.4,62.6,64.36,2779126,0
2012-08-24,63.7,64.5,62.3,63.87,3342556,0
2012-08-27,63.87,64.89,63.68,64.37,1726800,0
2012-08-28,64.25,65.72,64.1,65.09,2217049,0
2012-08-29,65.07,65.72,64.92,65.53,1888730,0
2012-08-30,65.37,65.75,64.436,64.65,2200723,0
2012-08-31,65.22,65.57,64.22,65.19,1428330,0
2012-09-04,65.6,66.97,65.2,66.881,2388438,0
2012-09-05,66.99,67.03,66.03,66.72,2856922,0
2012-09-06,67.18,69.47,67.05,68.6,5012972,0
2012-09-07,68.02,77.6,67.1,77.14,17131648,0
2012-09-10,77,78.5,76.56,76.66,5261480,0
2012-09-11,76.68,76.94,75.37,76.49,3081780,0
2012-09-12,76.44,77.32,75.82,76.9,1759623,0
2012-09-13,77.13,78.226,76.03,77.16,1885703,0
2012-09-14,77.37,78.965,77.3,77.99,1796332,0
2012-09-17,77.79,77.95,76.55,77.4,1390700,0
2012-09-18,77.1,77.22,73.54,75.01,4757577,0
2012-09-19,75,76.92,74.88,76.02,2532979,0
2012-09-20,75.21,76.05,75,75.48,1377882,0
2012-09-21,75.97,76.45,74.73,74.98,1432738,0
2012-09-24,74.68,74.93,73.6,74.22,1020102,0
2012-09-25,74.25,75.23,72.86,72.98,1429057,0
2012-09-26,72.86,74.3,72.645,73.7,1587573,0
2012-09-27,74.24,74.48,73.19,74.26,1952864,0
2012-09-28,73.62,74.91,73.55,73.94,1922362,0
2012-10-01,74.26,75.66,73,73.57,1853470,0
2012-10-02,73.95,76.42,72.49,76.35,3851858,0
2012-10-03,76.3,76.3,74.5,75.02,1700038,0
2012-10-04,75.47,76.6,75.05,76.45,1301310,0
2012-10-05,76.9,77.09,75.08,75.4,1131654,0
2012-10-08,75.4,77,75.15,75.4,1126149,0
2012-10-09,75.23,75.67,72.6,72.785,1789135,0
2012-10-10,72.97,73.662,72.5,72.98,824124,0
2012-10-11,74.1,74.24,72.5,72.7,840183,0
2012-10-12,72.57,73.88,72.51,73.43,904399,0
2012-10-15,73.88,73.98,72.57,73.94,872729,0
2012-10-16,74.19,75.76,73.95,75.52,1249731,0
2012-10-17,76.04,76.34,75.1,75.35,1026197,0
2012-10-18,75.35,75.85,74.2,74.646,944942,0
2012-10-19,73.44,73.44,68.53,69.03,5628919,0
2012-10-22,68.84,69.27,66.86,68.28,2455449,0
2012-10-23,67.78,69.5,67.02,68.85,1765892,0
2012-10-24,69.74,69.87,68.01,69.25,1218562,0
2012-10-25,69.67,69.75,66.51,67.69,1785050,0
2012-10-26,67.95,68.05,66.53,67.49,921367,0
2012-10-31,67.54,69.01,66.89,68.84,898881,0
2012-11-01,69.8,71.03,69.13,71.02,1597627,0
2012-11-02,71.2,72.35,69.88,69.99,1666830,0
2012-11-05,69.97,70.86,69.47,70.84,916817,0
2012-11-06,71.04,71.67,70.77,71.59,881657,0
2012-11-07,70.75,71.26,69.62,70.76,1419281,0
2012-11-08,70.53,71.39,68.16,68.41,1821510,0
2012-11-09,68.21,68.76,66.85,67.73,1518564,0
2012-11-12,67.95,69.45,67.83,69.23,1363130,0
2012-11-13,68.97,70.54,68.31,69.8,985115,0
2012-11-14,69.79,70.24,65.83,65.921,1879121,0
2012-11-15,66.05,66.7,65.09,65.87,1434964,0
2012-11-16,65.99,68.31,65.85,68.02,1418200,0
2012-11-19,69,71.25,68.85,71.23,1790722,0
2012-11-20,71.3,72.49,71.15,71.88,1502005,0
2012-11-21,71.71,72.77,69.87,69.98,1372744,0
2012-11-23,70.5,71.5,70.33,70.67,579065,0
2012-11-26,70.5,70.805,69.27,70.69,1371176,0
2012-11-27,70.95,73.13,70.35,71.95,2307615,0
2012-11-28,71.84,73.67,70.665,73.57,1300807,0
2012-11-29,73.15,73.69,71.36,72.44,1451883,0
2012-11-30,72.44,72.62,71.05,71.78,1502580,0
2012-12-03,73,73.69,71.31,71.52,1939445,0
2012-12-04,72.39,72.4,70.36,70.64,1746817,0
2012-12-05,70.59,70.85,68.01,68.59,2739013,0
2012-12-06,70.76,73.57,66.6,73.57,10185089,0
2012-12-07,73.19,73.75,71.53,72.53,3439812,0
2012-12-10,72.6,73.38,72.06,72.28,1970997,0
2012-12-11,71.8,74.01,71.77,73.78,3143806,0
2012-12-12,73.07,75.14,73.07,74.25,3175134,0
2012-12-13,74.05,75.2,74.05,74.77,2119686,0
2012-12-14,74.3,75.34,74.13,74.55,2093168,0
2012-12-17,74.57,76.36,74.455,76.36,1914529,0
2012-12-18,76,77.21,76,77.19,1975660,0
2012-12-19,76.93,77.85,76.12,76.19,1675686,0
2012-12-20,76.48,77.2,75.43,77.15,1912416,0
2012-12-21,76,76.44,75.329,75.71,1656567,0
2012-12-24,75.56,75.99,75.01,75.76,509721,0
2012-12-26,75.49,75.79,72.83,73.38,2308444,0
2012-12-27,73.98,74.92,73.38,74.65,1643641,0
2012-12-28,74,75.13,73.68,74.31,1141124,0
2012-12-31,74.26,76.505,74.01,76.23,1531291,0
2013-01-02,77.73,77.96,73.35,74.02,3115024,0
2013-01-03,73.59,76.05,73.36,75.09,1801801,0
2013-01-04,72.35,72.55,70.27,71.95,6141635,0
2013-01-07,71.19,72.02,70.1,71.099,2564309,0
2013-01-08,71.27,71.67,70.36,71.63,2226024,0
2013-01-09,72.4,72.84,70.824,71.04,1543400,0
2013-01-10,71.28,71.37,69.8,70.58,2057625,0
2013-01-11,70.87,71.19,69.87,70.84,1568072,0
2013-01-14,70.79,72.6,70.79,72.3,3797767,0
2013-01-15,68.3,69.81,66.3,69.47,11870309,0
2013-01-16,69.5,70,67.4,67.44,4815771,0
2013-01-17,68.03,68.59,67.1,68.15,2171357,0
2013-01-18,68.06,68.15,66.33,66.8,3041013,0
2013-01-22,66.49,66.8,65.95,66.13,2730512,0
2013-01-23,65.47,66.57,65.31,66.21,1906889,0
2013-01-24,66,67.68,65.82,67.6,2657126,0
2013-01-25,67.43,69.96,67.39,69.83,2763441,0
2013-01-28,69.85,70.15,69.002,70,2685059,0
2013-01-29,69.3,70.2,69.18,69.83,1957694,0
2013-01-30,69.66,70.05,69.2,69.37,2062172,0
2013-01-31,69.47,70.11,68.775,69,1455032,0
2013-02-01,69.24,69.45,67.44,67.86,2958039,0
2013-02-04,67.89,67.89,66.65,66.82,2105359,0
2013-02-05,67.39,67.81,66.75,67.21,1195243,0
2013-02-06,67.17,68.35,67,68.08,1357712,0
2013-02-07,67.67,67.99,66.98,67.63,1373001,0
2013-02-08,67.78,68.47,67.59,68.04,1101946,0
2013-02-11,67.86,67.92,66.54,67.35,2830039,0
2013-02-12,67.71,68.86,67.16,67.56,1790022,0
2013-02-13,67.4,68.06,66.81,67.28,1827705,0
2013-02-14,66.83,67.14,66,66.99,2245427,0
2013-02-15,67.1,68.24,66.81,67.85,3042734,0
2013-02-19,68.28,69.79,68.06,69.75,2540735,0
2013-02-20,69.31,70.78,68.08,68.16,2255517,0
2013-02-21,67.61,67.77,66.35,66.84,1827346,0
2013-02-22,67.34,67.67,66.07,67.05,2026354,0
2013-02-25,67.35,68.23,66.72,66.73,1934685,0
2013-02-26,67.51,67.66,65.19,65.97,2696760,0
2013-02-27,66.04,68.06,65.7,67.72,2283795,0
2013-02-28,67.79,68.78,67,67.05,1429030,0
2013-03-01,66.52,67.52,65.75,67.5,2193291,0
2013-03-04,67.29,68.43,66.84,67.05,1360701,0
2013-03-05,67.51,69.39,67.18,69.13,2280736,0
2013-03-06,69.18,70.58,69.18,69.51,1771491,0
2013-03-07,69.82,70.17,68,68.05,1376390,0
2013-03-08,68.61,69.98,68.09,69.92,1488416,0
2013-03-11,69.4,70.4,69.04,69.48,1648192,0
2013-03-12,69.52,69.93,68.7,68.74,976757,0
2013-03-13,69.08,69.65,68.41,68.63,953300,0
2013-03-14,68.79,70.53,68.58,70.47,2054736,0
2013-03-15,70.06,70.39,68.43,68.48,2697057,0
2013-03-18,67.35,67.44,65.73,65.9,4024319,0
2013-03-19,63.05,64.57,62,64.08,17485694,0
2013-03-20,64.18,64.48,63.23,63.88,4725528,0
2013-03-21,64.09,65.24,63.5,64.7,8045471,0
2013-03-22,64.46,64.88,61.6,62.35,7611010,0
2013-03-25,62.64,63.29,61.82,63.08,3365542,0
2013-03-26,63.5,63.8,62.7,63.03,2880277,0
2013-03-27,62.63,62.84,61.88,62.78,3548199,0
2013-03-28,62.65,62.7,61.89,62.35,1850302,0
2013-04-01,62.33,63.76,62.1,62.32,2192333,0
2013-04-02,62.54,63.58,62.36,63.24,1525837,0
2013-04-03,63.44,65.38,63.01,64.24,2480479,0
2013-04-04,63.4,66.1,63.12,65.66,3146101,0
2013-04-05,64.53,64.77,62.8,64.33,3401749,0
2013-04-08,64.12,65.8,63.92,65.76,1928561,0
2013-04-09,65.92,67.57,64.7,66.05,2546459,0
2013-04-10,66.42,67.41,66.121,66.53,1880592,0
2013-04-11,66.57,69.03,66.5,68.81,2921123,0
2013-04-12,68.55,69.89,67.75,69.6,2566946,0
2013-04-15,69.6,71.87,68.81,69.14,3838319,0
2013-04-16,69.59,71.32,69.35,70.03,2611361,0
2013-04-17,70.64,71.75,69.69,71.34,3520103,0
2013-04-18,71.31,71.51,68.36,68.85,3764525,0
2013-04-19,68.73,69.49,67.51,68.38,2401207,0
2013-04-22,69.2,74.23,68.43,73.89,6337190,0
2013-04-23,73.8,77.27,73.6,74.26,6380747,0
2013-04-24,74.79,76.07,73.57,75.78,2283521,0
2013-04-25,75.9,76.8,74.48,75.1,1524284,0
2013-04-26,74.9,75.69,73.451,74.14,1545651,0
2013-04-29,74.62,75.21,74.04,75.05,1336102,0
2013-04-30,74.73,76.2,74.5,76.13,1539061,0
2013-05-01,75.95,76.37,75.04,75.44,1528785,0
2013-05-02,75.8,77.04,75.32,76.88,1588228,0
2013-05-03,76.05,77.15,75.81,76.36,2931796,0
2013-05-06,76.51,76.61,74.21,74.4,1859102,0
2013-05-07,74.22,74.9,74.1,74.79,1989499,0
2013-05-08,76.61,76.61,74.47,75.08,2147009,0
2013-05-09,75.45,81.25,74.86,79.07,6583812,0
2013-05-10,79.13,81.3,78.26,80.41,2449792,0
2013-05-13,80.05,81.28,79.42,79.55,1277357,0
2013-05-14,79.88,81.77,79.33,81.1,2632257,0
2013-05-15,81.27,81.69,80.32,80.58,1453576,0
2013-05-16,80.89,81.44,79.55,79.85,1363290,0
2013-05-17,79.43,81.32,79.43,81.05,1074913,0
2013-05-20,80.48,81.26,80.111,80.62,1073948,0
2013-05-21,80.38,82.47,80.22,81.46,1949724,0
2013-05-22,80.74,81.7,77.93,78.46,1745464,0
2013-05-23,77.92,80.21,76.8,79.04,1543076,0
2013-05-24,78.3,79.165,78.04,78.89,627659,0
2013-05-28,79.31,80.22,77.75,78.37,895666,0
2013-05-29,78.75,79.53,77.252,78.79,1223421,0
2013-05-30,78.8,79.69,77.89,77.94,901338,0
2013-05-31,77.91,78.96,77.41,77.81,1284621,0
2013-06-03,78.65,79.39,77.59,79.29,1359745,0
2013-06-04,79.36,82.48,79.29,80.48,2673674,0
2013-06-05,80.18,80.86,78.41,78.88,1750191,0
2013-06-06,78.9,79.61,77.95,79.56,807777,0
2013-06-07,80.3,81.96,80.25,81.43,2744501,0
2013-06-10,81.66,82.5,80.84,82.28,7300804,0
2013-06-11,70,70.74,67.84,67.85,28895347,0
2013-06-12,68.59,68.77,63.52,64.3,20952030,0
2013-06-13,64.85,67.57,64.08,66.84,14399936,0
2013-06-14,67.91,68.11,65.4,66.15,6278735,0
2013-06-17,66.95,67.1,64.85,64.96,4822708,0
2013-06-18,65,65.73,64.59,65.42,2978439,0
2013-06-19,65.64,65.67,64.8,64.89,2717532,0
2013-06-20,64.56,64.67,62.1,62.7,3977614,0
2013-06-21,63.18,63.27,59.6,61.9,5920579,0
2013-06-24,60.51,61.98,59.77,61.33,3111009,0
2013-06-25,61.7,63.01,61.49,62.51,2900733,0
2013-06-26,62.9,64.04,62.86,63.88,2702121,0
2013-06-27,64.4,65.63,64.11,65.63,4665759,0
2013-06-28,65.58,65.94,64.465,65.5,2221280,0
2013-07-01,65.54,66.8,65.2,65.42,2601112,0
2013-07-02,65.25,65.78,64.51,65.05,1889684,0
2013-07-03,64.55,65.226,64.05,64.5,761679,0
2013-07-05,64.03,64.05,62.91,63.55,2369149,0
2013-07-08,64,66.07,63.8,65.93,2448582,0
2013-07-09,66.33,66.66,65.44,65.45,1483620,0
2013-07-10,65.2,66.36,64.8,65.69,1864582,0
2013-07-11,66.33,66.38,65.61,65.95,2060690,0
2013-07-12,65.9,66.73,65.83,66.36,2159979,0
2013-07-15,66.32,66.363,65.53,66.14,2305132,0
2013-07-16,66.09,66.3,64.131,64.2,3096430,0
2013-07-17,64.14,65.34,63.33,65.32,3128097,0
2013-07-18,65.32,66.25,65.06,65.77,2141637,0
2013-07-19,66.16,67.9,66.02,67.7,4267146,0
2013-07-22,67.89,67.95,66.9,67.51,2187900,0
2013-07-23,67.8,68.25,67.44,67.79,1656311,0
2013-07-24,68.21,68.5,67.45,67.72,1558597,0
2013-07-25,67.85,69.27,67.7,69.21,1985750,0
2013-07-26,69.16,69.5,68.4,69.02,1641024,0
2013-07-29,68.71,69.23,68,69.05,1097565,0
2013-07-30,69.73,69.978,68.801,69.56,1627170,0
2013-07-31,69.66,70.3,69.36,69.57,1744491,0
2013-08-01,69.98,71.3,69.68,71.09,1621257,0
2013-08-02,71.3,72.97,71.11,72.7,2138492,0
2013-08-05,72.36,73.69,72.18,73.54,1719691,0
2013-08-06,73.54,74.29,73.11,73.66,1898771,0
2013-08-07,72.97,73.48,71.2,72.37,1538359,0
2013-08-08,72.7,73.399,72.47,72.62,1165082,0
2013-08-09,72.2,73.04,71.57,72.58,1233832,0
2013-08-12,72,73.27,72,72.9,1086459,0
2013-08-13,74.54,74.75,72.94,74.65,2887579,0
2013-08-14,74.59,74.59,72.91,73.35,1804173,0
2013-08-15,72.35,72.65,71.41,72.22,1976758,0
2013-08-16,71.91,72,70,70.13,2494401,0
2013-08-19,70.41,70.659,68.8,68.94,1936059,0
2013-08-20,69.14,71.19,67.6,69.26,5355320,0
2013-08-21,69.1,70.76,68.87,70.15,2627230,0
2013-08-22,69.98,71.38,69.79,70.96,1148835,0
2013-08-23,71.55,71.8,70.79,71.77,1600840,0
2013-08-26,71.49,72.82,71.48,72,1316930,0
2013-08-27,71.94,71.94,69.26,69.36,1728733,0
2013-08-28,69.7,70,69.19,69.28,1237016,0
2013-08-29,69.4,71.9,68.94,71.13,1819864,0
2013-08-30,71.3,71.855,70.51,70.84,1181766,0
2013-09-03,71.48,71.88,69.64,69.92,1784089,0
2013-09-04,69.86,70.51,68.5,70.1,1931959,0
2013-09-05,69.83,71.62,69.01,69.92,2716929,0
2013-09-06,70.07,70.65,69.38,69.49,2406188,0
2013-09-09,70.9,72.71,70.63,71.28,4015338,0
2013-09-10,71.95,71.99,69.74,70.07,3318949,0
2013-09-11,70.08,70.98,68.82,69.02,4350964,0
2013-09-12,63.76,67.38,63.5,65.29,22787947,0
2013-09-13,66.74,68.41,65.85,68.37,5606535,0
2013-09-16,69,70.71,68.66,70.04,4428935,0
2013-09-17,69.74,70.35,69.32,70.22,2545130,0
2013-09-18,70,74.81,69.8,74.46,5968823,0
2013-09-19,74.22,74.65,73.135,73.5,3401689,0
2013-09-20,73.42,74.37,73.06,73.59,6744619,0
2013-09-23,73.25,73.49,71.66,72.99,2353441,0
2013-09-24,72.79,73.74,71.76,73.07,1717524,0
2013-09-25,72.34,72.91,71.66,72.26,1664900,0
2013-09-26,72.88,73.74,72.04,72.25,2047430,0
2013-09-27,72.29,72.93,71.79,72.02,1660600,0
2013-09-30,71.04,73.67,71,73.13,2382100,0
2013-10-01,72.94,74.09,72.65,73.86,1397500,0
2013-10-02,73.1,75.25,72.59,74.46,2964250,0
2013-10-03,74.17,77.61,72.6,76.57,4644511,0
2013-10-04,76.34,77.75,76.01,76.45,2312066,0
2013-10-07,75.91,77.24,75.35,75.88,1837066,0
2013-10-08,75.56,76.31,73.05,73.64,2003800,0
2013-10-09,73.58,74.7,72.83,73.94,1604000,0
2013-10-10,74.8,76.49,74.47,75.72,1654000,0
2013-10-11,75.75,75.94,74.09,74.95,1470800,0
2013-10-14,74.75,75.92,74.25,75.64,2182500,0
2013-10-15,74.88,75.73,74.21,74.66,1384500,0
2013-10-16,74.96,75.99,72.68,74.05,3338600,0
2013-10-17,73.43,74.07,72,72.45,2627400,0
2013-10-18,72.6,73.91,72.11,72.75,2223500,0
2013-10-21,73.39,73.99,71.6,72.03,2950100,0
2013-10-22,72.06,73.19,71.67,72.9,1433300,0
2013-10-23,72.78,73.22,72.17,72.5,1044400,0
2013-10-24,72.25,72.74,71.541,72.58,1145838,0
2013-10-25,72.63,73.73,72.43,72.66,1324500,0
2013-10-28,72.64,72.75,71,71.88,1455600,0
2013-10-29,71.71,73.45,71.5,73.25,1242200,0
2013-10-30,73.3,73.4,70.31,70.67,2695400,0
2013-10-31,70.57,70.6,68.26,69.09,2772046,0
2013-11-01,68.75,68.95,66.35,67.85,5034900,0
2013-11-04,67.66,69.49,67.1,69.33,1927000,0
2013-11-05,69.03,69.76,68.98,69.49,1344200,0
2013-11-06,69.6,70.19,68.59,69.97,1589000,0
2013-11-07,69.87,70.19,68.3,68.33,2483616,0
2013-11-08,68.15,69.07,68.05,69,1372000,0
2013-11-11,68.85,69.66,68.51,68.96,1437300,0
2013-11-12,69.03,69.21,66.21,66.95,3146000,0
2013-11-13,68.26,70.16,67.69,68.98,3359500,0
2013-11-14,67.3,67.74,65.72,66.18,7099000,0
2013-11-15,66.25,67.5,65.92,66.94,2582500,0
2013-11-18,66.98,67.76,66.8,66.85,1769300,0
2013-11-19,67.18,67.4,66.1,66.75,1548500,0
2013-11-20,67.63,68.755,67.51,68.17,2288808,0
2013-11-21,68.93,69.87,68.23,69.37,2501100,0
2013-11-22,69.98,69.98,68.52,69.42,1563600,0
2013-11-25,69.65,70.47,69.52,69.83,1193100,0
2013-11-26,69.52,70.25,68.68,69.29,1490000,0
2013-11-27,69.55,70.3,68.75,70.2,1084467,0
2013-11-29,70.26,70.75,69.39,69.72,485732,0
2013-12-02,70.46,72.22,70.46,71.4,2360300,0
2013-12-03,71.38,71.94,70.67,71.56,1784500,0
2013-12-04,71.09,71.6,69.91,70.28,1762400,0
2013-12-05,69.96,70.79,69.2,70.62,1784200,0
2013-12-06,70.7,70.83,69.26,69.84,1871700,0
2013-12-09,69.88,70.6,69.53,70.34,1591700,0
2013-12-10,71.8,71.88,68.8,69.12,4940400,0
2013-12-11,69.24,69.62,67.62,68.35,3687300,0
2013-12-12,63.15,64.38,60.31,60.39,25649656,0
2013-12-13,59.89,60.29,58.54,59.2,10173400,0
2013-12-16,59.66,59.77,57.35,57.88,6499865,0
2013-12-17,57.8,59.05,57.49,58.67,4983100,0
2013-12-18,58.98,59.25,58.05,59.1,3199340,0
2013-12-19,58.82,59.55,58.6,58.77,3134800,0
2013-12-20,58.85,59.25,58.63,58.8,2730211,0
2013-12-23,58.9,59,58.6,58.99,3526600,0
2013-12-24,58.86,59.4,58.85,58.98,1131255,0
2013-12-26,59.34,59.85,59.23,59.7,2200801,0
2013-12-27,59.91,60.25,59.01,59.16,2299255,0
2013-12-30,59.15,59.47,58.7,59.11,2321900,0
2013-12-31,59.12,59.4,58.43,59.03,1802900,0
2014-01-02,59.08,59.52,58.41,58.59,2515392,0
2014-01-03,58.83,59.14,58.51,58.78,1920883,0
2014-01-06,58.93,59.15,57.43,57.78,3054961,0
2014-01-07,59.01,59.08,57.81,58.28,3167600,0
2014-01-08,58.29,58.5,57.36,58.02,2562900,0
2014-01-09,58.02,58.18,57.01,57.35,3071209,0
2014-01-10,58.3,59.84,57.29,59.6,5217100,0
2014-01-13,51.56,51.75,49,49.7,24030250,0
2014-01-14,49.89,49.94,48.89,49.26,6313500,0
2014-01-15,50.03,50.28,49.28,49.65,4702750,0
2014-01-16,49.91,49.91,48.5,48.79,4600610,0
2014-01-17,48.55,48.92,47.15,47.49,5916547,0
2014-01-21,47.09,48.25,46.5,47.85,5209200,0
2014-01-22,47.78,47.85,47.3,47.46,4650400,0
2014-01-23,47.2,47.4,46.35,47.15,5385275,0
2014-01-24,47.15,48.17,46.75,47.62,7201190,0
2014-01-27,47.47,47.6,45.54,46.27,4565384,0
2014-01-28,46.1,47.18,46.1,46.71,2034300,0
2014-01-29,46.48,46.48,45.4,45.68,2471700,0
2014-01-30,46.22,47.24,45.41,46.82,3652030,0
2014-01-31,45.84,46.37,45.54,45.69,2718400,0
2014-02-03,46,46.09,44.46,44.78,3051972,0
2014-02-04,45.07,46.1,44.68,44.98,3046915,0
2014-02-05,44.8,45.31,44.32,44.53,2364617,0
2014-02-06,44.45,45.58,44.36,45.45,3424740,0
2014-02-07,46.79,48.09,46.52,47.38,6574612,0
2014-02-10,47.84,48,46.81,47.53,2846230,0
2014-02-11,47.65,48.5,47.57,48.27,2820151,0
2014-02-12,48.75,49.76,48.22,49.4,4297906,0
2014-02-13,49.34,50.79,49.03,50.09,3899080,0
2014-02-14,50.32,51.41,49.94,51.05,3515606,0
2014-02-18,52.38,52.69,51.27,51.42,4268042,0
2014-02-19,51.26,52.29,50.33,51.21,3919542,0
2014-02-20,51.42,51.73,50.67,51.14,2255391,0
2014-02-21,51.3,51.82,51.12,51.39,1581847,0
2014-02-24,51.29,52.15,51.22,51.62,2054529,0
2014-02-25,51.82,51.98,50.45,51.52,2836094,0
2014-02-26,51.79,52.75,51.68,52.33,2737470,0
2014-02-27,52.35,53.39,52.07,52.91,2210972,0
2014-02-28,51.74,51.88,49.68,50.31,5690675,0
2014-03-03,49.49,50.69,49.14,49.56,3299999,0
2014-03-04,50.01,50.35,49.6,50.01,2305338,0
2014-03-05,50.15,50.47,49.705,49.88,1855685,0
2014-03-06,50,50.17,48.85,49.12,3113088,0
2014-03-07,49.22,50.2,49.22,49.61,2431762,0
2014-03-10,49.37,49.74,48.705,49.11,2249753,0
2014-03-11,49,49.47,48.61,48.7,2164361,0
2014-03-12,48.45,48.48,46.71,47.13,4867153,0
2014-03-13,47.45,47.5,46.43,46.78,2018924,0
2014-03-14,46.59,47.6,46.4,46.78,2016710,0
2014-03-17,47.11,48.285,47.01,48.04,2194511,0
2014-03-18,48.04,49.54,47.88,49.01,2957537,0
2014-03-19,49.59,50.94,49.08,50.23,3943775,0
2014-03-20,50.02,50.12,48.55,48.74,2864722,0
2014-03-21,48.65,48.95,47.49,47.63,4076704,0
2014-03-24,47.7,49.6,47.65,49.32,4243581,0
2014-03-25,49.46,49.97,47.8,47.99,3890392,0
2014-03-26,48.43,49.33,48.2,48.23,4776900,0
2014-03-27,50.03,52.98,49.82,51.2,11869901,0
2014-03-28,51.33,52.57,50.25,51.89,6767247,0
2014-03-31,52.97,53.2,51.99,52.59,3948936,0
2014-04-01,52.67,53,52.15,52.98,2597652,0
2014-04-02,52.97,54.63,52.53,54.41,3769480,0
2014-04-03,54.73,55.45,53.7,54.14,3462794,0
2014-04-04,54.85,55.18,53.75,54.18,3825555,0
2014-04-07,54.06,54.15,51.64,52.62,3486965,0
2014-04-08,52.61,53.74,52.37,53.16,1848451,0
2014-04-09,53.32,54.74,52.67,54.56,2557003,0
2014-04-10,53.8,54.41,52.13,52.57,2791028,0
2014-04-11,52.09,52.54,51.17,52.08,2465226,0
2014-04-14,52.39,53.68,52.02,52.39,2541017,0
2014-04-15,52.87,53.49,51.48,52.51,1905928,0
2014-04-16,52.65,53.33,52.21,52.71,1569835,0
2014-04-17,52.68,53.18,51.62,51.71,2688813,0
2014-04-21,51.7,51.7,47.91,49.07,7218806,0
2014-04-22,49.17,49.19,47.94,48.27,4223329,0
2014-04-23,48.35,48.64,47.41,47.51,3086952,0
2014-04-24,47.85,47.98,46.7,47.1,2540284,0
2014-04-25,47.32,47.38,45.49,45.5,3892342,0
2014-04-28,45.5,45.505,43.34,45.23,6543087,0
2014-04-29,45.2,45.94,44.84,45.58,2876311,0
2014-04-30,45.47,46.33,45.11,45.93,2397637,0
2014-05-01,45.72,46.19,44.72,44.99,2610935,0
2014-05-02,45.09,45.9,44.902,45.45,1690179,0
2014-05-05,45.58,45.89,45.01,45.57,1357403,0
2014-05-06,45.35,45.5,44.52,44.6,2333154,0
2014-05-07,44.5,44.6,42.28,43.7,3967239,0
2014-05-08,43.09,44.16,43,43.21,1742087,0
2014-05-09,43.37,44.14,42.9,43.77,1776386,0
2014-05-12,44.14,45.035,44,44.77,2322683,0
2014-05-13,45.47,46.78,45.23,45.38,3561886,0
2014-05-14,45.01,45.4,44.47,45.2,1617736,0
2014-05-15,45.23,45.23,44.05,44.67,1966319,0
2014-05-16,44.5,45.24,44.4,45.15,1065472,0
2014-05-19,44.85,45.795,44.85,45.67,979239,0
2014-05-20,45.96,45.96,44.33,44.45,1440006,0
2014-05-21,44.41,45.1,44.26,44.79,1373750,0
2014-05-22,44.77,45.437,44.51,45.15,792209,0
2014-05-23,45.12,45.64,44.76,45.3,1229841,0
2014-05-27,45.64,45.64,44.59,44.86,1935167,0
2014-05-28,44.94,45.15,43.98,44.69,2028229,0
2014-05-29,45,45.25,44.32,44.43,1391638,0
2014-05-30,44.73,45,44,44.63,1847905,0
2014-06-02,44.62,44.62,43.14,43.49,3133466,0
2014-06-03,43.67,43.89,43.22,43.27,2281507,0
2014-06-04,43.19,43.49,42.62,42.98,2559621,0
2014-06-05,43.87,44.2,42.79,42.87,3567339,0
2014-06-06,43.26,44.63,42.9,44.42,3972500,0
2014-06-09,44.89,45.35,44.63,44.99,3731951,0
2014-06-10,45.23,46.29,45.12,45.48,3547900,0
2014-06-11,45.74,45.79,44.08,44.3,5847806,0
2014-06-12,37.23,38.5,37,37.25,36558596,0
2014-06-13,37.15,37.64,36.26,37.61,13793328,0
2014-06-16,37.5,38.3,37.44,38.25,5503862,0
2014-06-17,38.08,39.06,38,38.71,5025091,0
2014-06-18,39.4,40.3,38.92,39.88,5507366,0
2014-06-19,40.2,40.47,39.99,40.27,4052812,0
2014-06-20,40.2,40.43,39.98,40.23,2694248,0
2014-06-23,41.73,41.94,41.04,41.25,6326230,0
2014-06-24,41.02,41.66,40.71,41.11,3328371,0
2014-06-25,41,41.56,40.8,41.12,1898585,0
2014-06-26,41.11,41.25,40.15,40.49,2405354,0
2014-06-27,40.34,40.66,40.01,40.42,1904116,0
2014-06-30,39.9,40.67,39.52,40.48,2441767,0
2014-07-01,40.38,40.75,39.9,40.27,2266819,0
2014-07-02,40.28,41.69,40.27,41.4,2569500,0
2014-07-03,43.06,43.71,42.16,42.6,4047574,0
2014-07-07,42.04,42.16,40.73,40.82,2209582,0
2014-07-08,41.31,41.31,40.05,40.75,1777838,0
2014-07-09,40.56,41.07,40.17,40.29,1834000,0
2014-07-10,39.89,40.24,39.26,39.98,2024821,0
2014-07-11,39.79,40.25,39.71,40.17,1461835,0
2014-07-14,40.38,40.38,38.81,38.87,2528804,0
2014-07-15,39.11,39.19,38.57,38.66,1800978,0
2014-07-16,39.04,39.04,37.83,38.11,2772054,0
2014-07-17,37.94,38.94,37.76,37.98,2440711,0
2014-07-18,38,38.36,37.52,38.15,2497740,0
2014-07-21,38.06,38.06,37.26,37.51,2010559,0
2014-07-22,37.74,37.83,37.46,37.53,1583812,0
2014-07-23,37.59,37.76,37.28,37.56,2156340,0
2014-07-24,37.93,39.64,37.81,39.51,4198001,0
2014-07-25,39.13,39.56,38.84,39.03,1581821,0
2014-07-28,38.98,39.55,38.55,39.45,1264071,0
2014-07-29,39.5,39.71,38.75,39.17,1520742,0
2014-07-30,39.51,39.67,39.105,39.45,1378388,0
2014-07-31,39.46,39.97,38.41,38.47,3119906,0
2014-08-01,38.4,39.31,38.12,38.3,2035511,0
2014-08-04,38.4,38.63,37.89,38.5,1214149,0
2014-08-05,38.19,39.03,38.1,38.7,2472704,0
2014-08-06,38.6,40.35,38.6,39.97,3964070,0
2014-08-07,40.41,40.49,38.91,39.03,2795778,0
2014-08-08,40.01,40.39,39.45,40.11,7146867,0
2014-08-11,40.29,40.57,39.63,40.38,1946152,0
2014-08-12,40.41,40.7,39.23,39.29,1730967,0
2014-08-13,39.46,39.53,38.52,38.77,1724848,0
2014-08-14,38.92,39.04,38.29,38.75,1376625,0
2014-08-15,38.72,38.97,37.9,38.37,1585132,0
2014-08-18,38.68,38.96,38.52,38.79,1631013,0
2014-08-19,39.01,40.09,38.91,39.99,2778837,0
2014-08-20,39.94,40.25,39.61,40,2222713,0
2014-08-21,40.02,40.25,39.67,39.8,1586008,0
2014-08-22,39.92,40.66,39.5,40.45,2471815,0
2014-08-25,40.81,41,40.3,40.83,1769933,0
2014-08-26,40.87,42.14,40.77,41.67,2346570,0
2014-08-27,41.67,41.94,41.28,41.49,1371586,0
2014-08-28,40.75,41,40.34,40.59,1799366,0
2014-08-29,40.63,40.63,39.7,39.93,2074938,0
2014-09-02,40.07,40.28,39.65,40.11,1948465,0
2014-09-03,40.2,40.32,39.1,39.13,2712772,0
2014-09-04,39.23,39.54,38.97,39.04,2335982,0
2014-09-05,38.85,39.21,38.51,39.14,1925447,0
2014-09-08,39.16,39.43,39.015,39.07,2615546,0
2014-09-09,39.02,39.1,38.55,38.68,2520599,0
2014-09-10,38.65,38.72,37.81,38.39,5096723,0
2014-09-11,43.7,45.49,42.65,43.73,28292528,0
2014-09-12,43.68,45.5,43.62,45.19,8978527,0
2014-09-15,44.65,45.08,43.71,44.2,3454224,0
2014-09-16,43.94,44.3,43.17,43.44,3033102,0
2014-09-17,43.42,44.27,43.38,44.01,2645345,0
2014-09-18,44.02,44.71,43.86,44.3,1970148,0
2014-09-19,44.51,44.77,42.85,43.24,3291061,0
2014-09-22,43.47,43.55,41.62,41.73,2264158,0
2014-09-23,41.63,42.49,41.52,41.96,3220468,0
2014-09-24,42,42.83,41.83,42.66,1925158,0
2014-09-25,42.45,42.75,41.66,42.23,1513541,0
2014-09-26,42.27,43.13,42.05,42.99,2036307,0
2014-09-29,42.56,42.66,42.04,42.27,1491207,0
2014-09-30,42.15,42.46,41.63,42.01,1941942,0
2014-10-01,41.82,42.01,41.185,41.46,2199899,0
2014-10-02,41.43,42.66,40.07,42.36,4868541,0
2014-10-03,42.5,43,41.87,42.07,1857784,0
2014-10-06,42.39,42.39,41.065,41.33,1374814,0
2014-10-07,40.91,41.24,40.65,41,1435459,0
2014-10-08,41.17,42.32,40.91,42.23,1942459,0
2014-10-09,41.96,42,40.93,41.07,1830285,0
2014-10-10,40.96,41.33,40.05,40.35,1504739,0
2014-10-13,40.37,40.66,39.01,39.08,2510683,0
2014-10-14,39.22,40.2,39.15,39.44,3898546,0
2014-10-15,38.99,39.85,37.86,39.6,2233688,0
2014-10-16,38.67,40.07,38.26,40,2592926,0
2014-10-17,40.27,40.37,38.67,38.84,1653240,0
2014-10-20,38.87,40.6,38.75,40.49,2779079,0
2014-10-21,40.74,41.28,40.62,41.2,1232338,0
2014-10-22,41.3,42.09,40.85,40.85,1452645,0
2014-10-23,41.48,42.37,40.94,41.41,1483916,0
2014-10-24,41.39,41.73,40.8,41.4,849912,0
2014-10-27,41.12,41.84,40.37,41.51,1190545,0
2014-10-28,41.5,41.77,40.75,41.73,1206956,0
2014-10-29,41.5,41.68,40.75,41.18,1238762,0
2014-10-30,40.56,42.06,40.48,41.68,1059693,0
2014-10-31,41.93,42.245,41.43,41.65,1082201,0
2014-11-03,41.77,42.18,41.52,41.93,1143390,0
2014-11-04,41.77,41.77,40.87,41.52,1270236,0
2014-11-05,41.51,41.71,41.13,41.29,905010,0
2014-11-06,41.21,42.99,41.21,42.78,1872788,0
2014-11-07,42.45,43.89,42.36,43.76,1800454,0
2014-11-10,43.69,44.55,42.81,43.3,1552597,0
2014-11-11,43.18,43.35,42.66,43.18,1411413,0
2014-11-12,43.18,45.95,43.15,45.66,3809186,0
2014-11-13,45.77,46.25,44.87,45.19,3556849,0
2014-11-14,44.27,45.34,44.15,44.99,1980100,0
2014-11-17,44.99,45.08,44.24,44.42,1499131,0
2014-11-18,45.3,45.97,44.73,44.8,3127050,0
2014-11-19,44.97,45.69,44.62,45.6,1549202,0
2014-11-20,45.63,47.18,45.3,45.88,2910605,0
2014-11-21,46.6,47.15,45.94,46.91,2402412,0
2014-11-24,46.9,47.32,46.3,46.93,3844476,0
2014-11-25,47.39,49.34,47.15,48.67,5253788,0
2014-11-26,49.08,49.2,47.86,48.34,1749781,0
2014-11-28,48.63,48.93,48.12,48.19,968262,0
2014-12-01,48.19,48.23,46.82,47.04,2826009,0
2014-12-02,46.51,47,45.81,46.06,2137258,0
2014-12-03,46.06,46.59,45.39,45.71,2407198,0
2014-12-04,45.9,47.18,45.6,45.92,3486607,0
2014-12-05,45.94,46.113,44.97,45.51,3049215,0
2014-12-08,45.52,45.7,44.36,44.93,3616675,0
2014-12-09,45.72,47.88,45.71,47.73,5860195,0
2014-12-10,48.09,48.72,46.49,46.7,7330390,0
2014-12-11,49.89,52.17,49.65,50.96,15890395,0
2014-12-12,51.14,53.88,50.93,52.95,9110791,0
2014-12-15,52.91,54.41,52.65,53.87,4583091,0
2014-12-16,53.44,53.84,52.35,52.5,3206253,0
2014-12-17,52.57,53.35,52.39,53.24,2301890,0
2014-12-18,54,54.1,52.57,53.15,2580486,0
2014-12-19,53.14,53.63,52.54,53.5,2825850,0
2014-12-22,53.89,54.41,53.55,53.96,1776480,0
2014-12-23,53.95,55.16,53.91,54.56,1933156,0
2014-12-24,54.35,55,54.08,54.4,510312,0
2014-12-26,54.36,55.03,54.31,54.77,963156,0
2014-12-29,54.92,56.4,54.72,55.38,2633664,0
2014-12-30,54.5,55.92,54.32,55.75,1544591,0
2014-12-31,55.63,56.93,55.335,55.79,1784348,0
2015-01-02,56.01,56.8,54.65,55.34,1648462,0
2015-01-05,56.34,57.48,55.68,55.96,3151861,0
2015-01-06,55.84,56.15,54.42,55.57,3406183,0
2015-01-07,56.27,58.01,56.16,57.65,5047075,0
2015-01-08,58.25,59.65,58,59.07,5225299,0
2015-01-09,58.87,59.222,57.85,58.63,2238051,0
2015-01-12,62.32,63.8,61.36,62.59,10326662,0
2015-01-13,62.7,64.27,62.69,63.06,3620023,0
2015-01-14,62.32,63.4,61.5,63.4,3441674,0
2015-01-15,63.47,63.9,62.05,62.51,2428097,0
2015-01-16,62.25,63.05,61.36,63,2405858,0
2015-01-20,63,63.23,62.29,63,1933082,0
2015-01-21,63,63.59,62.52,62.86,2074468,0
2015-01-22,62.76,64.28,62.37,63.76,2330754,0
2015-01-23,65.77,66.71,65.4,66.2,4853374,0
2015-01-26,65.94,66.76,65.18,66.76,2095876,0
2015-01-27,66.13,67.71,65.55,67.48,1901114,0
2015-01-28,67.55,67.69,66.04,66.16,1957148,0
2015-01-29,65.98,67.46,65.82,67.19,2094236,0
2015-01-30,66.9,67.04,65.85,66.24,2603700,0
2015-02-02,66.07,66.47,64.83,65.52,2317454,0
2015-02-03,65.59,66.74,65.22,66.49,2051439,0
2015-02-04,66.43,66.95,65.58,65.66,1764838,0
2015-02-05,65.74,65.99,64.91,65.29,1624587,0
2015-02-06,65.23,65.46,64.04,64.43,1959940,0
2015-02-09,64.29,65.67,64.21,65.43,1311366,0
2015-02-10,65.54,66.15,65.18,65.755,978307,0
2015-02-11,65.13,65.85,64.85,65.59,972559,0
2015-02-12,65.7,66.4,64.7,66.04,1145000,0
2015-02-13,66.2,66.63,65.67,65.98,1133402,0
2015-02-17,65.39,66.24,64.85,66,1140705,0
2015-02-18,65.77,66.99,65.5,66.42,1075537,0
2015-02-19,66.42,67.9,66.42,66.89,1299645,0
2015-02-20,67.06,67.55,66.36,67.37,1038550,0
2015-02-23,67,67.25,65.97,66.08,1215765,0
2015-02-24,66.1,66.69,65.77,66.1,808055,0
2015-02-25,66.16,67.69,65.828,67.09,1334658,0
2015-02-26,67.47,67.47,66.3,66.48,1123182,0
2015-02-27,66.65,68.69,66.42,68.44,2116616,0
2015-03-02,68.59,68.99,66.54,67.49,1733500,0
2015-03-03,67.17,67.47,65.47,65.87,1664100,0
2015-03-04,65.7,66.33,64.86,65.52,1459700,0
2015-03-05,65.64,68,64.73,64.85,2183200,0
2015-03-06,62.16,62.59,60.55,62.3,5404100,0
2015-03-09,62.09,62.49,61.38,62.24,2136800,0
2015-03-10,62.1,62.59,61.6,62.08,1482600,0
2015-03-11,61.93,62.68,61.75,62.27,891800,0
2015-03-12,62.39,63.22,61.66,62.81,1389000,0
2015-03-13,63.13,64.1,62.71,63.12,1746900,0
2015-03-16,63.23,64,63.21,63.61,824200,0
2015-03-17,63.37,64.5,63.37,64.42,1093400,0
2015-03-18,64.36,64.64,63.43,64.4,1280200,0
2015-03-19,63.75,64.54,63.67,64.4,1235600,0
2015-03-20,64.46,66.18,64.31,65.74,3122700,0
2015-03-23,64.53,64.55,62.59,63.71,3780000,0
2015-03-24,63.31,64.36,63.17,63.3,2279200,0
2015-03-25,63.3,63.4,60.69,60.96,4822000,0
2015-03-26,62.54,66.89,61.8,63.97,8888900,0
2015-03-27,63.85,64.5,62.63,64.32,2901600,0
2015-03-30,64.43,65.85,64.43,64.83,1835100,0
2015-03-31,65.5,65.551,64.01,64.02,1816366,0
2015-04-01,64.3,64.3,62.62,63.1,1608700,0
2015-04-02,62.84,64.06,62.76,63.35,1168700,0
2015-04-06,63.59,65.16,63.4,64.4,1703600,0
2015-04-07,64.46,67.33,64.11,66.41,3183770,0
2015-04-08,68,69.94,67.9,68.71,4911500,0
2015-04-09,68.25,69.9,68.08,69.77,2672303,0
2015-04-10,69.82,70,68.84,68.86,2025100,0
2015-04-13,68.87,69.12,68.01,68.2,1160600,0
2015-04-14,68.1,68.14,66.93,67.65,1987600,0
2015-04-15,67.58,68.22,67.25,67.39,1004831,0
2015-04-16,67.36,68.08,67.1,67.5,870595,0
2015-04-17,66.91,67.18,66.42,66.7,1240700,0
2015-04-20,65.65,66.41,65.52,66.19,1506119,0
2015-04-21,65.99,66.68,65.73,66.35,779948,0
2015-04-22,66.5,66.5,65.63,65.67,685977,0
2015-04-23,65.43,66.82,65.35,66.48,855700,0
2015-04-24,66.43,67.39,66.16,66.94,844808,0
2015-04-27,67.49,67.66,65.52,65.57,1124800,0
2015-04-28,65.36,65.57,63.96,64.66,1220189,0
2015-04-29,64.58,65.06,63.72,64.7,1363900,0
2015-04-30,64.48,65.09,63.55,63.64,1807700,0
2015-05-01,63.9,64.73,63.41,63.57,2271300,0
2015-05-04,64.1,64.91,63.42,64.76,2053800,0
2015-05-05,64.57,65.1,64.03,64.31,1237500,0
2015-05-06,64.47,65.14,64.05,65.035,1356580,0
2015-05-07,64.87,66,64.57,65.31,1088811,0
2015-05-08,65.57,66.28,65.32,65.49,837400,0
2015-05-11,65.49,66.18,64.83,65.67,1161000,0
2015-05-12,65.53,65.6,63.829,64.7,1253965,0
2015-05-13,64.69,65.14,64.05,64.41,1089300,0
2015-05-14,64.41,65.65,63.58,65.2,1186000,0
2015-05-15,65.32,65.56,64.45,64.49,996539,0
2015-05-18,64.13,65.36,64.1,64.58,1340547,0
2015-05-19,64.31,64.95,62.97,63,1962757,0
2015-05-20,62.87,62.93,60.96,61.91,2350500,0
2015-05-21,61.42,61.57,60.07,60.5,3705500,0
2015-05-22,60.52,61.49,59.54,61.16,2901000,0
2015-05-26,60.32,61.31,59.79,60.27,2049519,0
2015-05-27,59.75,61.73,59.3,61.12,1985900,0
2015-05-28,61.16,61.75,60.91,61.23,1266073,0
2015-05-29,61.09,61.65,59.6,59.79,2754800,0
2015-06-01,60.29,60.99,59.71,59.98,2097157,0
2015-06-02,60.33,60.645,58.25,59.8,3876403,0
2015-06-03,60.02,61.77,59.32,61.27,2322500,0
2015-06-04,60.7,61.84,60.05,61.35,1395500,0
2015-06-05,61.93,64.05,61.8,63.8,3550100,0
2015-06-08,63.5,63.73,60.78,61.52,5435800,0
2015-06-09,65.71,68.35,64.81,68.27,15996300,0
2015-06-10,68.55,68.62,65.7,66.77,5547262,0
2015-06-11,65.55,66.18,64.76,66.07,4759659,0
2015-06-12,65.6,66.77,65.51,66.48,1945400,0
2015-06-15,66.29,67.46,65.82,66.82,1831100,0
2015-06-16,66.82,67.63,66.61,67.26,1411800,0
2015-06-17,67.24,67.55,66.64,66.93,1555400,0
2015-06-18,67.08,67.64,66.59,66.61,1467900,0
2015-06-19,66,66.75,65.7,65.99,3001200,0
2015-06-22,66.37,66.91,66,66.34,1753900,0
2015-06-23,66.72,68.83,66.72,68.8,4439761,0
2015-06-24,68.83,68.88,67.36,67.42,1638800,0
2015-06-25,67.67,68.13,67.2,67.56,1415600,0
2015-06-26,67.14,68.48,66.6,67.09,10089300,0
2015-06-29,66.5,66.71,64.73,64.8,1616600,0
2015-06-30,65.46,65.474,64.25,65.3,1688326,0
2015-07-01,65.69,65.99,64.75,65.05,1462900,0
2015-07-02,64.92,65.45,63.95,65.18,1366200,0
2015-07-06,64.87,65.55,63.95,64.3,1855700,0
2015-07-07,64.73,65.94,63.17,65.68,2141400,0
2015-07-08,65.04,65.63,63.83,63.97,1399600,0
2015-07-09,64.81,65.2,62.39,62.46,2206300,0
2015-07-10,63.23,63.48,62.17,62.99,2090200,0
2015-07-13,63.5,64.48,63.39,64.11,1311800,0
2015-07-14,64.22,64.4,63.68,63.92,1127357,0
2015-07-15,63.77,64.1,63.31,63.42,1427143,0
2015-07-16,63.57,63.57,62.28,62.78,1372400,0
2015-07-17,62.9,63.17,62.26,62.94,1360200,0
2015-07-20,62.9,63.73,62.77,63.36,888800,0
2015-07-21,63.74,63.74,62.34,62.77,1415800,0
2015-07-22,62.45,63.28,62.22,62.86,1463100,0
2015-07-23,63.29,64.82,61.9,62,1953900,0
2015-07-24,62.07,62.75,60.48,61.24,1991700,0
2015-07-27,60.79,61.44,59.86,61.17,2211500,0
2015-07-28,61.29,63.73,61.25,63.22,2047600,0
2015-07-29,63.17,63.86,62.45,63.74,1355100,0
2015-07-30,63.67,63.83,62.83,63.07,1614700,0
2015-07-31,63.29,63.58,62.59,62.86,1486500,0
2015-08-03,62.78,62.96,61.13,61.87,1654016,0
2015-08-04,62.26,63.24,61.85,62.57,1453500,0
2015-08-05,62.43,63.13,62.43,62.69,1433700,0
2015-08-06,62.91,62.98,61.94,62.27,1608125,0
2015-08-07,62.16,62.48,61.34,62.37,1327900,0
2015-08-10,63.05,64.4,62.62,63.99,1626400,0
2015-08-11,63.34,64.75,62.76,64.45,1520051,0
2015-08-12,63.72,64.12,61.38,63.02,2099000,0
2015-08-13,63.3,64.95,63.2,64.5,1316800,0
2015-08-14,64.27,65.37,64.15,65.17,1196600,0
2015-08-17,65.15,66.5,64.57,66.37,1712300,0
2015-08-18,66.35,66.98,66.15,66.7,1712900,0
2015-08-19,66.43,66.43,65.05,65.36,1387800,0
2015-08-20,64.81,64.88,62.8,62.96,1679200,0
2015-08-21,62.37,63.06,60.62,61.95,2081000,0
2015-08-24,58.42,60.8,55.16,59.07,3460362,0
2015-08-25,61.74,61.9,58.69,58.7,1859500,0
2015-08-26,60.33,60.77,59.05,60.31,2525300,0
2015-08-27,61.6,63.7,61.3,62.64,2907000,0
2015-08-28,62.62,63.48,61.97,63.17,1456100,0
2015-08-31,63.08,64.43,63.08,64.01,2125300,0
2015-09-01,62.82,63.76,62.22,63.07,1858800,0
2015-09-02,63.85,65.48,63.66,65.36,3224700,0
2015-09-03,66.05,66.88,64.6,64.95,3005600,0
2015-09-04,64.59,66.11,64.32,65.68,2222700,0
2015-09-08,66.33,66.99,65.33,65.89,3117200,0
2015-09-09,66.39,66.44,61.22,64.05,4524700,0
2015-09-10,60.07,60.8,52.88,53.54,31683975,0
2015-09-11,54.6,54.65,52.91,54.01,12927000,0
2015-09-14,53.77,54.78,53.15,53.79,5080800,0
2015-09-15,53.83,54,51.96,53.37,5671814,0
2015-09-16,53.22,55.35,52.81,54.65,5056200,0
2015-09-17,54.86,55.12,53.18,53.83,3198982,0
2015-09-18,53.36,54.29,52.64,52.91,3883800,0
2015-09-21,54.57,55.77,53.47,53.98,5421600,0
2015-09-22,53.27,54.86,53.26,54.72,3346800,0
2015-09-23,55.16,55.53,53.16,53.53,2833163,0
2015-09-24,53.14,53.14,51.98,52.85,2787239,0
2015-09-25,53.87,54.47,51.65,52.58,2895700,0
2015-09-28,52.11,52.29,50.11,50.37,2843770,0
2015-09-29,50.3,50.96,49.45,49.81,3802500,0
2015-09-30,50.39,51.13,50,50.65,2217000,0
2015-10-01,50.34,50.75,49.52,50.28,2695200,0
2015-10-02,49.82,51.13,49.14,51.12,3584200,0
2015-10-05,51.32,51.87,50.93,51.27,2557399,0
2015-10-06,51.21,51.94,50.87,51.74,2144700,0
2015-10-07,53.07,54.03,52.15,54,3513700,0
2015-10-08,53.68,54.64,53.6,54.21,2726200,0
2015-10-09,54.5,54.55,52.71,52.75,2596600,0
2015-10-12,52.85,53.1,51.81,51.91,1375954,0
2015-10-13,51.64,51.99,50.8,51.58,2223100,0
2015-10-14,51.72,52.42,51.23,51.54,1621900,0
2015-10-15,51.79,52.52,51.15,52.52,1940500,0
2015-10-16,54.08,54.93,53,53.81,4189400,0
2015-10-19,53.7,54.52,52.745,53.26,2058112,0
2015-10-20,53.11,53.5,52.49,52.93,1571500,0
2015-10-21,53.31,53.38,51.66,52,2186300,0
2015-10-22,50.61,52.37,50.01,52.33,5737200,0
2015-10-23,52.32,52.63,47.4,48.49,7717600,0
2015-10-26,48.56,48.88,47.93,48.3,3663000,0
2015-10-27,48.5,49.03,47.79,48.28,1619500,0
2015-10-28,48.25,49.38,47.39,49.24,3232900,0
2015-10-29,49.3,49.5,48.23,48.79,2024500,0
2015-10-30,48.69,49.58,48.16,49.17,3776700,0
2015-11-02,49.35,51.12,48.19,51.08,3620167,0
2015-11-03,51.25,52.69,51.01,52.09,2765400,0
2015-11-04,51.87,52.51,51.44,51.68,2093649,0
2015-11-05,51.94,52.24,51.25,52.08,1207800,0
2015-11-06,52.19,53.15,50.88,51.06,1919500,0
2015-11-09,50.87,51,49.29,50.17,1877915,0
2015-11-10,50.19,50.61,49.02,50.08,1885300,0
2015-11-11,49.96,50.01,47.46,47.57,3640700,0
2015-11-12,47.44,48.9,47.08,48.16,2678000,0
2015-11-13,47.3,47.5,44.23,45.05,5344400,0
2015-11-16,44.7,45.5,43.87,45.24,2375400,0
2015-11-17,44.99,44.99,43.14,44.09,3091300,0
2015-11-18,44.36,45.76,44.07,45.69,2424800,0
2015-11-19,45.86,49,45.74,47.33,5939400,0
2015-11-20,47.91,51.5,47.74,49.28,6003700,0
2015-11-23,49.52,52.95,48.54,52.77,5722800,0
2015-11-24,51.84,53.31,51.19,52.73,3505900,0
2015-11-25,53.09,53.72,51.97,52.95,1992100,0
2015-11-27,52.85,52.88,51.76,52.5,891900,0
2015-11-30,49.28,50,47.54,47.82,8461100,0
2015-12-01,48.84,49.19,47.75,49.05,4428520,0
2015-12-02,48.92,49.53,48.55,49,2321669,0
2015-12-03,49.42,49.7,48.63,49.12,3281500,0
2015-12-04,49,49.31,46.78,49.18,3591800,0
2015-12-07,49.02,51.93,48.12,51.79,5748900,0
2015-12-08,51.27,52.39,50.684,52.16,5806282,0
2015-12-09,46.94,50.39,45.05,45.31,19809500,0
2015-12-10,44.73,46.5,44.62,45.95,6151500,0
2015-12-11,45.39,46.64,45.1,46.12,4326500,0
2015-12-14,46.09,47.85,45.87,47.79,3450389,0
2015-12-15,47.9,49.79,47.51,49.26,3222400,0
2015-12-16,49.73,50.7,49.19,49.97,3937400,0
2015-12-17,50.55,51.24,49.75,50,3128300,0
2015-12-18,49.75,51.07,49.05,50.26,2731800,0
2015-12-21,50.37,51.99,50.35,51.9,2584300,0
2015-12-22,51.76,53.35,51.58,53.15,2522546,0
2015-12-23,53.67,53.96,52.48,52.89,2052500,0
2015-12-24,52.72,53.59,52.43,53.19,832841,0
2015-12-28,52.84,54.15,52.6,53.17,2158021,0
2015-12-29,53.25,53.75,51.88,52.37,2014582,0
2015-12-30,52.41,52.8,51.34,51.59,1451932,0
2015-12-31,51.71,53.54,51.59,52.47,1488347,0
2016-01-04,53.71,56.21,53.53,55.86,6431443,0
2016-01-05,56.2,56.67,55.16,55.59,2500435,0
2016-01-06,54.95,55.64,54.53,54.91,2291513,0
2016-01-07,54,56,53.75,54.79,3433710,0
2016-01-08,55.43,55.77,52.97,53.91,2635412,0
2016-01-11,54.49,55.09,52.71,54.73,3343986,0
2016-01-12,59.92,61.3,56.28,56.82,12323921,0
2016-01-13,57.99,58.28,55.1159,55.97,2797735,0
2016-01-14,56.06,57.38,53.6,56.63,3075865,0
2016-01-15,55.18,56.34,52.9,55.71,3497734,0
2016-01-19,56.18,57.48,55.56,56.74,3150700,0
2016-01-20,55.53,56.7,53.18,55.95,3087840,0
2016-01-21,56.86,59.03,54.85,57.09,3104398,0
2016-01-22,57.92,58.38,56.15,58.03,1884457,0
2016-01-25,58.67,58.67,57.02,57.63,1708645,0
2016-01-26,58.73,59.33,57.61,58.59,2213417,0
2016-01-27,58.59,59.91,58.39,58.81,2066424,0
2016-01-28,59.71,60.67,59.05,59.6,2370213,0
2016-01-29,59.5,62.07,59.5,62.07,2803885,0
2016-02-01,61.25,61.625,59.64,60.82,1996408,0
2016-02-02,61.24,63.5,61.12,62.01,3183467,0
2016-02-03,61.89,63.14,60.49,63.02,2973002,0
2016-02-04,62.26,63.34,61.66,62.63,1819183,0
2016-02-05,62.38,63.13,59.88,60.75,2336387,0
2016-02-08,59.99,60.11,55.37,57.96,5000292,0
2016-02-09,57.43,57.9299,54.6,56.88,2986860,0
2016-02-10,56.81,58.545,56.75,57.68,1881929,0
2016-02-11,56.72,57.74,55.44,57.22,1877641,0
2016-02-12,57.61,58.93,56.56,58.84,1331283,0
2016-02-16,59.53,60.46,58.93,59.8,1316142,0
2016-02-17,60.14,61.43,59.928,60.51,1609982,0
2016-02-18,60.88,61.37,60.13,60.66,1287077,0
2016-02-19,60.16,60.84,58.15,60.76,1628697,0
2016-02-22,61.29,62.14,59.98,60.5,1955566,0
2016-02-23,60.46,61.58,59.53,60.63,1382002,0
2016-02-24,60.31,60.92,59.06,60.81,1577193,0
2016-02-25,60.9,62.8,60.6011,61.35,1724652,0
2016-02-26,61.66,62,60.81,61.56,1413693,0
2016-02-29,61.24,63.43,60.99,62.76,1735356,0
2016-03-01,62.71,63.3,62.29,62.74,2162311,0
2016-03-02,62.52,63.67,62.38,62.79,1466979,0
2016-03-03,62.84,62.93,61.54,61.78,1725401,0
2016-03-04,61.84,62.1099,61.03,61.22,1906514,0
2016-03-07,60.89,62.09,60.781,62,1452884,0
2016-03-08,61.59,62.96,61.47,62.22,1352140,0
2016-03-09,62.27,62.49,61.21,62.13,1012657,0
2016-03-10,62.76,63.68,62.4,63.23,1360826,0
2016-03-11,63.52,64.68,63.33,64.42,1898485,0
2016-03-14,64.18,64.99,63.94,64.73,1591327,0
2016-03-15,63.72,63.72,61.95,62.98,2220965,0
2016-03-16,62.96,62.96,61.68,62.28,1264791,0
2016-03-17,61.78,63.22,61.5,62.8,1509504,0
2016-03-18,62.5,63.42,62.37,62.51,1722933,0
2016-03-21,61.39,61.6,58.76,60.21,3669938,0
2016-03-22,59.85,60.5,58.81,60.33,1385319,0
2016-03-23,59.95,60.81,59.58,60.07,1330986,0
2016-03-24,60.37,61.08,59.65,60.89,1148767,0
2016-03-28,61.13,61.45,60.07,60.52,1827557,0
2016-03-29,60.58,61.72,60.02,61.24,3623471,0
2016-03-30,65.5,68.45,65.3,67.8,10117544,0
2016-03-31,68.19,68.5,66.35,67.71,3593747,0
2016-04-01,66.97,68.91,66.96,68.69,2685217,0
2016-04-04,68.95,69.73,67.44,67.6,2428505,0
2016-04-05,67.16,67.53,66.21,66.73,1824950,0
2016-04-06,66.89,66.89,65.13,65.74,2321157,0
2016-04-07,65.45,66.4,64.59,64.99,1697479,0
2016-04-08,65.28,65.41,62.68,63.75,1945273,0
2016-04-11,63.85,64.31,61.04,61.23,3141509,0
2016-04-12,61.47,62.48,60.39,61.91,2391829,0
2016-04-13,61.96,63.39,61.67,63.245,1733738,0
2016-04-14,63.31,64.48,63,64.2,2760030,0
2016-04-15,63.88,65.33,63.6,64.8,1842017,0
2016-04-18,64.17,65.8,64.07,65.48,1448322,0
2016-04-19,65.67,66.68,65.33,66.48,1299150,0
2016-04-20,66.48,67.72,66.28,67.13,2071988,0
2016-04-21,67.89,68.24,65.99,66.51,1739107,0
2016-04-22,66.54,66.8499,65.58,66.24,1038679,0
2016-04-25,66.41,66.48,65.2,66,1010076,0
2016-04-26,65.81,66.46,65.66,66.45,943092,0
2016-04-27,66.21,66.41,65.07,65.64,849403,0
2016-04-28,65.48,66.46,65.17,65.57,1276881,0
2016-04-29,65.54,65.98,64.87,65.57,989036,0
2016-05-02,65.95,67.08,65.31,66.72,1217037,0
2016-05-03,66.2,66.69,64.9,65.54,1629313,0
2016-05-04,65.3,65.95,64.9,65.2,944368,0
2016-05-05,64.54,64.93,63.04,63.41,1730979,0
2016-05-06,63.32,63.32,60.82,62.81,2509466,0
2016-05-09,62.88,64.452,62.55,64.03,927437,0
2016-05-10,63.42,64.3,63.28,64.21,992487,0
2016-05-11,63.25,63.77,60.96,61.99,2632338,0
2016-05-12,62.24,62.68,61.28,61.62,1721347,0
2016-05-13,61.51,62.56,60.1,61.58,1765003,0
2016-05-16,60.48,61.19,59.85,60.76,1938501,0
2016-05-17,60.72,61.67,60.34,60.88,1290992,0
2016-05-18,60.52,60.69,59.67,60.07,1596749,0
2016-05-19,59.93,61.47,59.68,61.1,1348693,0
2016-05-20,61.23,62.85,61.01,62.49,1562830,0
2016-05-23,62.55,63.62,61.72,61.94,1345467,0
2016-05-24,62.01,63.5,62.01,63.17,1248532,0
2016-05-25,62.79,63.43,62.55,63.15,965715,0
2016-05-26,63.13,63.62,62.64,63.14,771460,0
2016-05-27,63.45,64.8,63,64.69,1076701,0
2016-05-31,64.69,65.14,63.76,65.03,1794595,0
2016-06-01,64.5,66.68,64.4503,66.17,2948615,0
2016-06-02,66.08,67.35,65.98,67.13,2300853,0
2016-06-03,67.4899,67.77,66.7,67.25,1559856,0
2016-06-06,67.01,68.81,67,68.75,2834453,0
2016-06-07,68.55,68.7499,66.9603,68.14,4915783,0
2016-06-08,69.04,71.95,67.3,71.48,9793914,0
2016-06-09,71.04,72.54,70.6,72.32,3547523,0
2016-06-10,71.27,71.73,69.6888,70.55,2842182,0
2016-06-13,70.07,71.2,70.02,70.21,1846403,0
2016-06-14,70,70.7,69.26,70.38,1578138,0
2016-06-15,70.47,71.89,70.3101,70.73,1889523,0
2016-06-16,70.86,71.83,70.33,71.79,1751929,0
2016-06-17,71.73,72.06,71.18,71.71,1453474,0
2016-06-20,72.65,73.22,71.7,71.81,911481,0
2016-06-21,71.5,72.38,71.2,71.88,896742,0
2016-06-22,72,72.26,71.15,71.34,1481533,0
2016-06-23,71.92,72.37,71.3828,71.82,1242007,0
2016-06-24,70.08,70.9,69.46,69.62,3466725,0
2016-06-27,69.08,69.27,67.08,69,2951523,0
2016-06-28,69.41,70.13,68.51,69.87,1234765,0
2016-06-29,70.22,72,70.115,71.65,1585547,0
2016-06-30,71.69,73.86,71.65,73.86,2309976,0
2016-07-01,73.88,74.81,73.753,73.96,1364873,0
2016-07-05,73.49,74.2219,72.89,73.28,827697,0
2016-07-06,73.37,74.56,73.06,74.41,1048043,0
2016-07-07,74.5,75.25,74.1376,75.2,1251178,0
2016-07-08,75.5,77.02,75.24,76.72,1555494,0
2016-07-11,76.33,77.23,76.32,76.49,1153146,0
2016-07-12,76.48,77.25,76.19,76.62,718866,0
2016-07-13,76.91,76.91,75.87,76.81,1048685,0
2016-07-14,77.81,77.96,77.045,77.42,1088419,0
2016-07-15,77.5,78.2,77.1901,77.8,923329,0
2016-07-18,77.38,78.4,77.1,77.75,1112646,0
2016-07-19,78.21,78.21,76.96,77.3,1180296,0
2016-07-20,77.6,77.74,76.93,77.17,1337671,0
2016-07-21,76.9,77.01,75.79,76.55,1519055,0
2016-07-22,76.5,76.6699,75.72,76.14,1460082,0
2016-07-25,76.13,77.82,76.1,77.58,1121508,0
2016-07-26,77.51,78.5,76.76,77.18,918198,0
2016-07-27,77.26,77.5,75.75,76.84,849505,0
2016-07-28,76.97,77.68,76.32,77.38,635494,0
2016-07-29,77.5,77.82,76.69,77.65,606811,0
2016-08-01,77.6,78.79,77.54,78.33,1081417,0
2016-08-02,78.33,78.585,76.79,76.95,1149582,0
2016-08-03,75.6,77.79,72.86,77.39,2524562,0
2016-08-04,77.58,78.42,77.1,77.41,828242,0
2016-08-05,78.05,78.4,77.13,77.8,774759,0
2016-08-08,77.85,78.96,77.85,78.53,859362,0
2016-08-09,78.19,78.34,77.4,77.74,559662,0
2016-08-10,77.72,78.74,77.44,77.93,559049,0
2016-08-11,78.72,80.19,78.64,79.72,989728,0
2016-08-12,79.72,79.98,78.94,79.34,598220,0
2016-08-15,79.96,80.89,79.5501,80.27,1154544,0
2016-08-16,80.29,80.54,79.79,79.87,794454,0
2016-08-17,79.97,80.08,77.81,78.54,1211310,0
2016-08-18,78.2,80.21,78.2,80.09,923200,0
2016-08-19,80.16,80.97,80.07,80.65,775871,0
2016-08-22,80.62,80.79,79.75,80.11,610055,0
2016-08-23,80.51,81.05,80,80.24,833207,0
2016-08-24,80.23,81.13,79.92,80.18,1160492,0
2016-08-25,80.19,81.81,79.98,80.59,1685340,0
2016-08-26,80.35,81.24,78.17,78.19,2801154,0
2016-08-29,78.32,79.41,77.8,78.26,2745127,0
2016-08-30,78.08,78.7211,75.98,76.85,2860720,0
2016-08-31,76.94,77.975,76.37,76.51,2113114,0
2016-09-01,75.89,77.58,75.12,76.66,3769594,0
2016-09-02,70.58,71.65,68.38,68.57,16752711,0
2016-09-06,68.64,68.767,66.97,67.68,4881304,0
2016-09-07,67.51,68.27,67.05,68.23,3121824,0
2016-09-08,67.22,67.56,65.95,66.08,2986535,0
2016-09-09,65.59,65.93,64.7099,64.8,2459546,0
2016-09-12,64.43,66.13,64.35,66,2101218,0
2016-09-13,65.83,66.159,64.56,65.93,2657762,0
2016-09-14,66.23,67.4,65.8,66.15,2156748,0
2016-09-15,65.75,66.77,65.17,66.05,1327627,0
2016-09-16,66.32,66.67,65.76,65.98,1544783,0
2016-09-19,66.08,66.55,65.42,65.81,1073268,0
2016-09-20,66.3,66.3,65.345,65.69,798374,0
2016-09-21,65.5,65.9392,64.49,65.4,1481325,0
2016-09-22,66.11,66.29,65.36,65.73,1549479,0
2016-09-23,65.73,65.96,65.12,65.19,1139961,0
2016-09-26,65.11,65.1125,63.86,64.03,1284054,0
2016-09-27,64.19,64.6,62.89,64.53,1851911,0
2016-09-28,64.5,64.5,63.28,63.51,1321788,0
2016-09-29,62.78,63.125,60.94,61,3109898,0
2016-09-30,60.96,61.41,60.17,60.98,2504483,0
2016-10-03,60.92,61.23,60.16,60.3,1272359,0
2016-10-04,60.15,60.24,59.05,59.39,3059584,0
2016-10-05,59.46,62.43,58.87,59.19,4329103,0
2016-10-06,59.31,59.38,58.46,58.52,2152171,0
2016-10-07,58.51,59,57.93,58.29,2368551,0
2016-10-10,58.58,59.09,57.77,57.81,1074755,0
2016-10-11,57.74,58.04,56.6,56.76,2289207,0
2016-10-12,57.03,57.66,56.76,57.15,1591391,0
2016-10-13,56.79,58.22,56.47,57.61,2294622,0
2016-10-14,57.7,57.97,56.43,56.62,1672785,0
2016-10-17,55.83,56.19,54.87,54.88,1749750,0
2016-10-18,55.5,56.79,55.12,56.3,2908986,0
2016-10-19,56.38,58.87,56.38,58.58,4831108,0
2016-10-20,58.27,58.88,57.5,57.77,2669409,0
2016-10-21,57.19,57.6,56.42,57,2647465,0
2016-10-24,56.91,57.33,56.15,56.2,1849780,0
2016-10-25,54.49,56.27,54,55.11,3323021,0
2016-10-26,55.23,57.87,55.19,57.01,3092461,0
2016-10-27,57.03,57.46,56.51,57.22,2385713,0
2016-10-28,57.45,59,57.2463,58.4,2537098,0
2016-10-31,58.36,58.5,57.14,57.25,1821827,0
2016-11-01,57.34,57.6536,56.63,57.31,1397466,0
2016-11-02,57.28,58.3,56.9301,57.4,1849744,0
2016-11-03,57.73,57.8715,55.02,55.11,1994002,0
2016-11-04,55.37,56.525,55.19,55.84,1534164,0
2016-11-07,56.59,56.85,55.42,55.7,2137678,0
2016-11-08,55.83,57.28,55.522,56.97,1764730,0
2016-11-09,55.62,58.07,54.65,57.79,1610348,0
2016-11-10,58.39,58.85,56.49,57.06,1638385,0
2016-11-11,57.07,57.92,56.83,57.84,953562,0
2016-11-14,58.06,58.519,57.35,57.83,1288803,0
2016-11-15,58.12,58.46,56.53,56.81,1816087,0
2016-11-16,55.3,56.75,55.13,56.67,1800338,0
2016-11-17,56.51,57.88,56.32,57.54,1185288,0
2016-11-18,57.57,57.86,54.5,54.6,2866482,0
2016-11-21,54.97,56.26,54.8312,55.79,2355381,0
2016-11-22,55.9,58.42,55.6,58.24,2684921,0
2016-11-23,57.91,58.98,57.5,57.91,1253862,0
2016-11-25,58.44,58.56,57.705,57.99,471101,0
2016-11-28,57.7,58.09,56.6,57.21,1438476,0
2016-11-29,57.48,58.75,57.09,58.32,2840913,0
2016-11-30,58.48,59.48,56.92,56.99,1880453,0
2016-12-01,56.76,58.08,56.45,56.53,1454679,0
2016-12-02,54.75,56.45,54.27,55.31,2672976,0
2016-12-05,55.66,57.99,55.65,57.1,4715808,0
2016-12-06,57.62,58.34,56.73,57.24,2211941,0
2016-12-07,57.52,60.12,57.45,59.84,5079755,0
2016-12-08,70.51,72.7,68.72,68.88,15982175,0
2016-12-09,68.84,69.71,68.25,69.3,3537442,0
2016-12-12,69.37,70.03,68.75,69.71,2287002,0
2016-12-13,69.89,70.74,68.42,68.48,2453529,0
2016-12-14,68.09,69.21,68.01,68.64,1711870,0
2016-12-15,69,69,66.92,67.31,1664950,0
2016-12-16,67.18,67.7,65.86,66.42,2350452,0
2016-12-19,66,67.44,65.75,66.7,1348767,0
2016-12-20,66.61,68,66.47,67.59,1249290,0
2016-12-21,67.24,67.8937,66.54,66.97,1111453,0
2016-12-22,66.66,66.94,64.42,64.58,1963245,0
2016-12-23,64.61,65.3667,64.2,64.41,757686,0
2016-12-27,64.59,65.02,64.17,64.44,750253,0
2016-12-28,64.64,64.78,63.65,64.48,784517,0
2016-12-29,64.51,65.25,64.23,64.39,977707,0
2016-12-30,64.67,65.72,64.43,64.99,1611305,0
2017-01-03,65.94,67.87,65.72,66.85,2790613,0
2017-01-04,66.97,69.99,66.88,69.41,4873873,0
2017-01-05,68.43,69.38,67.36,68.73,2256505,0
2017-01-06,68.74,69.71,67.86,68.27,2057886,0
2017-01-09,67.21,68.535,67.15,68.19,2147464,0
2017-01-10,68.77,70.5,68.5,69.9,2689082,0
2017-01-11,69.96,70.247,68.33,69.4,1872920,0
2017-01-12,68.66,69.34,68.31,68.62,1335079,0
2017-01-13,68.9,69.25,67.6,67.92,1048088,0
2017-01-17,68.04,69.28,68.04,68.78,1256017,0
2017-01-18,69.12,69.12,67.91,68.5,718115,0
2017-01-19,67.92,68.18,66.64,66.99,1315827,0
2017-01-20,67.31,67.8,67.02,67.32,1242149,0
2017-01-23,66.99,67.22,66.01,66.86,959393,0
2017-01-24,67.16,68.15,67.16,67.76,1227487,0
2017-01-25,68.4,68.87,68.04,68.82,850313,0
2017-01-26,68.69,69.04,67.61,67.65,975208,0
2017-01-27,67.74,67.74,66.04,66.82,1235593,0
2017-01-30,66.64,66.9597,65.6702,66.89,1155977,0
2017-01-31,65.09,67.78,65.09,67.51,1559807,0
2017-02-01,67.87,67.89,66.08,66.4,1191759,0
2017-02-02,67,67.39,66.41,66.52,875047,0
2017-02-03,65.67,66.78,65.5,66.39,1413473,0
2017-02-06,66.24,66.64,66,66.47,775343,0
2017-02-07,66.68,66.74,65.84,66.14,902597,0
2017-02-08,66,67.32,65.92,67.17,1032990,0
2017-02-09,67.25,67.9,66.86,67,1083633,0
2017-02-10,67.56,67.87,66.94,67.62,1219171,0
2017-02-13,68.07,68.23,66.84,66.99,1360691,0
2017-02-14,66.83,67.93,66.29,67.76,918736,0
2017-02-15,67.53,67.88,66.82,67.17,951838,0
2017-02-16,67.23,67.49,65.38,65.97,1611874,0
2017-02-17,65.89,66.98,65.59,66.73,1194487,0
2017-02-21,67.22,67.24,66.23,66.72,768884,0
2017-02-22,66.89,67.22,66.55,67,507060,0
2017-02-23,67.33,67.38,64.81,64.84,1686801,0
2017-02-24,64.55,65.76,64.01,65.32,1799668,0
2017-02-27,65.38,66.79,65.32,66.44,1144085,0
2017-02-28,66.4,66.4,65.03,65.26,897173,0
2017-03-01,66.1,66.17,64.53,65.39,1077615,0
2017-03-02,65.55,66.97,65.28,66.52,1554437,0
2017-03-03,66.37,66.56,65.35,65.68,1976275,0
2017-03-06,65.51,65.705,64.77,64.93,985233,0
2017-03-07,64.7,65.39,64.7,65.14,1076226,0
2017-03-08,65.42,66.43,65.0901,66.25,1333658,0
2017-03-09,65.6,65.96,64.8,65,1718055,0
2017-03-10,65.1,65.77,64.67,65.095,1054320,0
2017-03-13,65.07,65.45,63.65,63.79,1452383,0
2017-03-14,63.5,64.17,63.32,63.67,994225,0
2017-03-15,64,64.1,62.78,63.94,1768993,0
2017-03-16,64.21,64.66,63.75,63.84,1139936,0
2017-03-17,64.24,64.24,63.23,64.04,1961169,0
2017-03-20,64.13,64.22,63.35,63.79,1268311,0
2017-03-21,63.9,64.32,62.57,62.93,2958597,0
2017-03-22,61.8,62.92,61.681,62.82,2340768,0
2017-03-23,63.19,63.78,62.49,63.08,1817014,0
2017-03-24,63.01,63.8563,62.52,63.69,1372783,0
2017-03-27,63.36,65.04,62.95,64.11,2605187,0
2017-03-28,64.25,64.33,63.12,63.68,2540701,0
2017-03-29,64.27,66.34,64.01,66.3,5203186,0
2017-03-30,51.99,52.9,50.5,50.76,49035732,0
2017-03-31,51.23,51.99,50.52,51.87,16684890,0
2017-04-03,52.11,52.18,50.87,50.92,7589839,0
2017-04-04,50.5,50.96,49.43,49.76,6090618,0
2017-04-05,49.89,50.54,49.4001,49.43,4756011,0
2017-04-06,49.6,50.92,49.57,50.78,4862724,0
2017-04-07,50.87,51.18,50.505,50.63,3508046,0
2017-04-10,50.85,52.69,50.85,52.26,7586855,0
2017-04-11,52.16,52.33,51.49,51.7,2778888,0
2017-04-12,52.71,53.345,51.85,52.08,5451507,0
2017-04-13,52,52.2499,51.2001,51.22,2193507,0
2017-04-17,51.56,52.075,51.4,52,2626248,0
2017-04-18,51.83,52.03,51.44,51.93,1886364,0
2017-04-19,51.93,52.83,51.8139,52.2,3899853,0
2017-04-20,52.48,54,52.42,53.61,5272299,0
2017-04-21,53.66,53.96,53.06,53.08,2952895,0
2017-04-24,53.55,53.82,52.42,52.75,3283466,0
2017-04-25,52.75,53.09,51.99,52.46,2733002,0
2017-04-26,52.61,53.21,52.43,52.72,2826596,0
2017-04-27,52.91,52.98,51.89,52.77,2746163,0
2017-04-28,52.81,52.88,51.48,52,4233362,0
2017-05-01,52.07,52.18,51.38,51.59,2129359,0
2017-05-02,51.87,52.67,51.76,52.46,2612089,0
2017-05-03,52.6,52.7,51.9,52.21,1476065,0
2017-05-04,52.05,52.54,51.59,51.74,1564740,0
2017-05-05,51.93,52.04,51.17,51.95,2106600,0
2017-05-08,52.09,52.4,51.42,51.69,1911469,0
2017-05-09,51.75,52.32,51.4,52.05,2896768,0
2017-05-10,51.95,53.28,51.87,53.14,2082375,0
2017-05-11,54.66,55.64,53.8033,54.61,6394969,0
2017-05-12,54.48,54.52,52.92,53.12,3043479,0
2017-05-15,53.06,53.06,51.39,51.49,3749163,0
2017-05-16,51,51.18,49.56,50.04,4429602,0
2017-05-17,49.66,49.7903,48.61,49.14,3324716,0
2017-05-18,49.07,49.6,48.74,49.23,2047965,0
2017-05-19,49.35,49.76,48.1,49.29,3918550,0
2017-05-22,49.65,50.12,49.3,49.51,1913626,0
2017-05-23,49.58,49.68,48.46,48.8,2674455,0
2017-05-24,48.8,49.15,48.43,48.78,3279941,0
2017-05-25,49.19,49.83,48.65,48.69,2382957,0
2017-05-26,48.52,48.76,48.03,48.23,3018353,0
2017-05-30,48.39,48.59,47.64,47.91,3877757,0
2017-05-31,48.02,48.422,47.26,48.27,4005792,0
2017-06-01,48.27,49.2,47.73,48.67,8204340,0
2017-06-02,56.41,56.85,54.06,54.29,22586447,0
2017-06-05,54,54.09,52.7262,52.9,6270317,0
2017-06-06,52.38,52.62,51.52,52.05,3972274,0
2017-06-07,52.11,52.67,51.92,52.25,2329068,0
2017-06-08,52.24,53,51.7,51.72,1843763,0
2017-06-09,51.67,52.19,51.3,51.7,3143923,0
2017-06-12,51.54,52.3,51.3,51.9,2176156,0
2017-06-13,52.13,52.585,51.79,52.39,2148915,0
2017-06-14,53.25,53.92,52.87,53.09,2950942,0
2017-06-15,52.77,53.3,52.3,53.13,1828910,0
2017-06-16,52.97,53.31,52.305,52.97,2376090,0
2017-06-19,53.18,54.01,52.91,53.84,2093252,0
2017-06-20,53.96,53.96,52.36,52.56,2443995,0
2017-06-21,52.59,53.47,52.35,53.29,1812184,0
2017-06-22,53.24,54.43,53.12,54.25,1793651,0
2017-06-23,54.47,55.4,54.09,55.37,3062046,0
2017-06-26,55.53,56.2,55.12,55.51,2965463,0
2017-06-27,55.48,56.13,54.96,55.04,2079729,0
2017-06-28,55.29,56.3,55.1219,56.16,3065808,0
2017-06-29,57.34,59.44,57.01,59.1,6701785,0
2017-06-30,59.5,60.22,59.0615,59.67,3389810,0
2017-07-03,59.68,60.605,59.67,59.99,1023276,0
2017-07-05,60.01,60.49,59.35,59.75,2117599,0
2017-07-06,59.39,59.55,57.62,57.97,2276525,0
2017-07-07,58.39,59.1,58.031,58.36,1384594,0
2017-07-10,58.23,58.855,57.51,58.68,1491432,0
2017-07-11,58.69,58.95,58.18,58.78,1318999,0
2017-07-12,58.9,59.17,58.22,58.72,1144038,0
2017-07-13,58.88,59.69,58.62,59.33,1470889,0
2017-07-14,59.61,60,59.23,59.81,841466,0
2017-07-17,59.95,60.67,59.68,59.74,1490440,0
2017-07-18,59.49,60.0375,59.15,59.38,1371151,0
2017-07-19,59.92,61.6,59.48,61.35,2154933,0
2017-07-20,61.39,61.4825,60.73,61.11,1636538,0
2017-07-21,61.03,62.05,60.93,61.94,2192018,0
2017-07-24,61.59,62.26,61.44,62.02,2005820,0
2017-07-25,60.77,62.16,60.66,61.9,2608996,0
2017-07-26,61.71,61.8036,61.26,61.47,1296986,0
2017-07-27,61.26,61.91,60.42,61.47,1256326,0
2017-07-28,61.38,62.2,61.04,61.83,1376831,0
2017-07-31,61.98,61.98,60.94,61.64,1367363,0
2017-08-01,61.57,61.73,60.42,61.61,1279544,0
2017-08-02,61.55,61.82,60.935,61.23,960102,0
2017-08-03,60.84,61.57,60.41,60.5,1501370,0
2017-08-04,60.78,62.19,60.37,61.76,1643826,0
2017-08-07,61.9,62.91,61.77,62.51,1207184,0
2017-08-08,63,63.86,62.23,62.53,1386241,0
2017-08-09,62.08,62.49,61.5,61.89,1011205,0
2017-08-10,61.25,61.495,60.1,60.25,1312274,0
2017-08-11,59.19,60.84,58.55,59.76,1410643,0
2017-08-14,60.03,60.56,59.75,59.93,1593454,0
2017-08-15,59.3,60.9,58.45,59.5,3271676,0
2017-08-16,59.96,59.99,59.2,59.76,1105189,0
2017-08-17,59.56,59.83,58.92,58.93,1109418,0
2017-08-18,58.44,58.924,57.61,58.13,1678826,0
2017-08-21,59.67,60.47,57.96,59.44,4221729,0
2017-08-22,59.83,60.08,59.45,59.8,1461159,0
2017-08-23,59.53,60.5,59.44,60.34,1240286,0
2017-08-24,60.75,61.48,59.81,60.02,1897185,0
2017-08-25,60.22,60.83,59.85,60.21,1195729,0
2017-08-28,60.69,61.11,59.76,60.14,1363948,0
2017-08-29,59.91,60.16,58.24,58.32,3084810,0
2017-08-30,58.46,58.9,56.87,57.61,4673687,0
2017-08-31,57.77,58.32,56.56,57.57,7584627,0
2017-09-01,61.22,62.58,60.5,61.69,11461768,0
2017-09-05,62.09,62.18,60.375,61.56,3685808,0
2017-09-06,61.48,61.99,60.56,61.49,2251198,0
2017-09-07,61.5,61.61,60.41,61.3,1770112,0
2017-09-08,61.02,63,60.69,62.34,3569844,0
2017-09-11,62.48,63.08,61.86,61.89,1754150,0
2017-09-12,62.19,62.2755,61.33,61.79,1099930,0
2017-09-13,61.72,62.12,61.31,61.5,1162704,0
2017-09-14,61.25,61.36,59.79,61.12,1942914,0
2017-09-15,61.23,61.375,59.995,60.6,2417126,0
2017-09-18,60.74,60.93,59.18,59.76,2057559,0
2017-09-19,59.33,59.79,58.01,58.95,3156798,0
2017-09-20,58.88,59.06,58.06,58.56,1566477,0
2017-09-21,58.31,58.85,58,58.6,950168,0
2017-09-22,57.9,58.7899,57.87,58.14,1513759,0
2017-09-25,57.89,58.36,57.19,57.39,2338680,0
2017-09-26,57.76,59.64,57.76,59.34,3059076,0
2017-09-27,59.33,60.2769,59.15,60.13,1899840,0
2017-09-28,60.02,60.94,59.91,60.27,1199974,0
2017-09-29,60.5,62.33,60.13,62.25,2207033,0
2017-10-02,62.17,63.21,61.7375,62.83,2115195,0
2017-10-03,62.98,63.345,61.91,62.22,1654451,0
2017-10-04,62.14,62.6,61.26,61.34,1137049,0
2017-10-05,61.28,62.28,61.17,61.76,1251850,0
2017-10-06,61.74,62.08,61.14,61.3,1257639,0
2017-10-09,61.33,62.1,60.7969,61.95,1488544,0
2017-10-10,61.88,63.4,61.82,63.31,1566807,0
2017-10-11,63.27,63.27,62.37,62.69,1809136,0
2017-10-12,61.69,61.9,60.19,60.5,3305511,0
2017-10-13,60.4,61.4,57.55,59.17,5466136,0
2017-10-16,59.21,59.36,57.82,58.2,2165034,0
2017-10-17,57.85,59.85,57.4,58.93,3735287,0
2017-10-18,59.2,59.78,59,59.72,1551661,0
2017-10-19,59.67,60.23,59.25,60.09,1536767,0
2017-10-20,61.48,63.35,61.051,63.29,3496904,0
2017-10-23,63.38,64.81,63.3,63.83,2255932,0
2017-10-24,63.71,63.95,61.82,61.87,2000624,0
2017-10-25,61.99,62.47,60.78,62.07,1491564,0
2017-10-26,62.31,63.35,60.53,62.01,3152269,0
2017-10-27,61.7345,62.86,61.5,62.4,1239291,0
2017-10-30,62.29,62.52,61.6,61.72,924813,0
2017-10-31,61.8,62.97,61.46,61.51,1224926,0
2017-11-01,62.21,62.88,60.81,61.49,1193912,0
2017-11-02,61.85,61.92,60.52,60.76,1146853,0
2017-11-03,61.02,61.54,60.62,61.15,760139,0
2017-11-06,61.36,61.99,61.27,61.8,1053650,0
2017-11-07,61.65,61.71,60.11,60.24,1056550,0
2017-11-08,60.35,61.75,59.93,61.64,1134315,0
2017-11-09,61.25,64.3,61.25,64,2567522,0
2017-11-10,63.92,65,63.66,64.87,1781179,0
