Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,27.6,27.8,27.33,27.39,960393,0
2005-02-28,27.97,28.96,27.67,28.53,2249455,0
2005-03-01,28.62,30.81,28.62,30.5,4505327,0
2005-03-02,30.48,30.98,29.87,30.37,1811163,0
2005-03-03,30.3,34.25,30.11,34.12,7288948,0
2005-03-04,33.81,34,32.6,33.04,3318110,0
2005-03-07,32.93,33.35,32.01,32.17,2403326,0
2005-03-08,32.07,33.85,31.95,32.5,2828201,0
2005-03-09,32.4,32.8,30.89,31.01,2485560,0
2005-03-10,31.25,31.55,30.46,31.15,1665985,0
2005-03-11,31.49,31.89,31.29,31.51,1184880,0
2005-03-14,31.52,31.63,30.6,31.33,1258544,0
2005-03-15,31.34,31.97,30.78,31.27,1506887,0
2005-03-16,30.89,32.04,30.77,31.82,1945204,0
2005-03-17,31.89,31.89,31.02,31.33,1100074,0
2005-03-18,31.12,31.3,30.25,30.43,1295997,0
2005-03-21,30.45,31.05,29.93,30.8,1261647,0
2005-03-22,30.52,32.48,30.52,31.51,2295675,0
2005-03-23,31.43,32.15,31.01,31.51,1301945,0
2005-03-24,31.6,32.07,30.81,31.03,981896,0
2005-03-28,31.2,33.14,31.03,32.42,3054706,0
2005-03-29,32.18,32.18,30.65,30.77,1650814,0
2005-03-30,30.75,31.75,30.75,31.7,1266568,0
2005-03-31,31.57,31.96,31.04,31.06,785199,0
2005-04-01,31.22,33.46,31.22,32.97,3505478,0
2005-04-04,32.59,32.75,31.35,31.9,2666191,0
2005-04-05,31.9,32.3,31.5,31.6,1413370,0
2005-04-06,31.62,31.62,30.31,30.6,1872550,0
2005-04-07,30.6,31,29.75,29.95,1809257,0
2005-04-08,30.05,30.64,29.46,29.98,1579468,0
2005-04-11,29.96,30.08,29.34,29.42,932188,0
2005-04-12,29.34,29.5,28.81,29.43,1118305,0
2005-04-13,29.58,30.04,28.5,28.52,1370963,0
2005-04-14,28.33,28.73,27.51,27.57,1343976,0
2005-04-15,27.38,27.71,27.21,27.35,802976,0
2005-04-18,27.08,27.97,26.95,27.2,1096698,0
2005-04-19,27.48,27.98,27.12,27.94,1053075,0
2005-04-20,28.39,28.59,27.06,27.1,1275320,0
2005-04-21,27.56,27.92,27.18,27.41,1482023,0
2005-04-22,27.68,28.18,26.86,26.95,1055244,0
2005-04-25,27.07,27.07,26.28,26.43,1162975,0
2005-04-26,26.1,26.33,25.6,25.81,1365314,0
2005-04-27,25.97,26.27,25.47,26.08,1123055,0
2005-04-28,26.2,28.38,26.2,27.69,2671633,0
2005-04-29,27.93,28.17,27.35,27.47,1359849,0
2005-05-02,27.76,28.3,26.87,27.34,1452765,0
2005-05-03,27.37,29.75,27.05,28.95,4441722,0
2005-05-04,28.9,29.56,28.08,28.49,1957705,0
2005-05-05,28.59,29,28.13,28.3,1939834,0
2005-05-06,26.71,28.31,26.5,28.06,3650605,0
2005-05-09,28.61,28.96,28.32,28.6,1262802,0
2005-05-10,28.49,29.14,27.96,28.38,1404912,0
2005-05-11,28.38,28.66,28.23,28.36,762697,0
2005-05-12,28.47,28.48,27.9,27.97,651803,0
2005-05-13,28.04,28.25,27.8,28.09,675496,0
2005-05-16,28.19,28.53,28,28.31,589504,0
2005-05-17,28.53,28.74,28.19,28.7,803849,0
2005-05-18,28.75,28.99,28.31,28.9,959818,0
2005-05-19,29,29.35,28.78,29.23,621963,0
2005-05-20,29.18,29.21,28.59,28.9,833588,0
2005-05-23,28.9,29,28.5,28.51,863058,0
2005-05-24,28.48,28.55,27.91,28.05,1001715,0
2005-05-25,28.19,28.19,27.21,27.4,925888,0
2005-05-26,27.66,28,27.48,27.77,936272,0
2005-05-27,27.65,28.85,27.52,28.02,2157958,0
2005-05-31,27.98,28.27,27.75,27.83,722453,0
2005-06-01,27.9,28.6,27.9,28.15,1442042,0
2005-06-02,28.08,29.01,28.08,28.65,2075825,0
2005-06-03,28.85,30.99,28.6,30.81,5449439,0
2005-06-06,30.5,30.97,29.78,30.81,2707941,0
2005-06-07,31.05,31.8,30.62,30.77,2062660,0
2005-06-08,31.17,31.49,29.79,29.88,1335176,0
2005-06-09,29.88,30.16,29.42,29.9,1352509,0
2005-06-10,29.9,30.48,29.49,29.9,1161147,0
2005-06-13,29.83,30.78,29.52,29.86,1596349,0
2005-06-14,29.8,30.07,29.6,29.66,632574,0
2005-06-15,29.72,29.8,28.61,29.03,835648,0
2005-06-16,29.09,29.98,28.94,29.76,955922,0
2005-06-17,30.06,30.07,29.01,29.11,811951,0
2005-06-20,29.1,29.35,28.49,28.85,1101894,0
2005-06-21,28.99,30.16,28.91,30.01,2114137,0
2005-06-22,29.7,30.25,29.43,30.1,1076396,0
2005-06-23,30.2,30.7,29.7,29.72,1424155,0
2005-06-24,29.81,30.13,29.3,29.42,782922,0
2005-06-27,29.33,29.33,28.08,28.4,941906,0
2005-06-28,28.49,29.03,28.44,28.77,787393,0
2005-06-29,28.81,28.91,28.07,28.14,603414,0
2005-06-30,28.28,28.51,27.85,27.9,627273,0
2005-07-01,28,28.2,27.48,27.59,693205,0
2005-07-05,27.46,27.66,27.27,27.3,706525,0
2005-07-06,27.31,27.4,27.03,27.05,727706,0
2005-07-07,27,27.4,26.8,27.24,1186539,0
2005-07-08,27.3,27.56,27.05,27.4,728288,0
2005-07-11,27.54,28.41,27.18,27.85,1269429,0
2005-07-12,27.82,28.23,27.63,27.88,744727,0
2005-07-13,27.81,27.97,27.16,27.19,1336778,0
2005-07-14,27.3,27.56,26.97,27.25,999821,0
2005-07-15,27.25,27.3,26.92,27.11,653318,0
2005-07-18,27.09,27.3,26.95,27.2,430482,0
2005-07-19,27.32,27.46,27.05,27.29,610240,0
2005-07-20,27,27.18,26.72,26.9,689023,0
2005-07-21,27.2,28.39,27.19,27.77,1384699,0
2005-07-22,27.82,27.83,27.22,27.45,570647,0
2005-07-25,27.5,27.69,27,27.28,478660,0
2005-07-26,27.29,27.55,27.19,27.31,311526,0
2005-07-27,27.34,27.52,27.19,27.3,802022,0
2005-07-28,27.21,28.25,26.92,27.75,1767008,0
2005-07-29,27.8,28.15,27.7,27.81,663838,0
2005-08-01,28.15,28.48,27.8,27.9,1779078,0
2005-08-02,27.89,28.16,27.7,27.92,1847988,0
2005-08-03,29.75,29.94,28.65,28.99,5467032,0
2005-08-04,29.52,29.75,28.67,29.03,5606882,0
2005-08-05,28.9,30.08,28.62,28.96,4138227,0
2005-08-08,29.24,29.24,27.91,27.94,1700901,0
2005-08-09,27.93,28.45,27.2,27.31,1118062,0
2005-08-10,27.45,27.45,26.16,26.26,2071149,0
2005-08-11,26.2,27.17,26.16,26.92,2107215,0
2005-08-12,26.8,28.67,26.8,28.29,2929304,0
2005-08-15,28.2,28.67,27.95,28.51,1147062,0
2005-08-16,28.45,29.49,28.4,29.24,2062133,0
2005-08-17,29.22,29.55,29.05,29.45,1129691,0
2005-08-18,29.46,29.8,29.05,29.78,1218557,0
2005-08-19,29.6,29.77,29.15,29.35,801765,0
2005-08-22,28.93,29.35,28.24,29.25,1141725,0
2005-08-23,29.06,29.52,29.06,29.28,808329,0
2005-08-24,29.25,29.34,28.54,28.6,1095170,0
2005-08-25,28.58,29.19,28.58,29.08,769185,0
2005-08-26,29,29.1,28.85,29.08,648903,0
2005-08-29,28.97,29.16,28.65,28.96,794152,0
2005-08-30,29,29.02,28.6,28.95,499449,0
2005-08-31,28.89,29.06,28.6,28.75,509791,0
2005-09-01,28.73,28.92,28.5,28.78,484904,0
2005-09-02,28.71,28.77,28.18,28.3,568750,0
2005-09-06,28.33,28.5,27.87,28.1,536258,0
2005-09-07,28.06,28.51,28.01,28.39,728871,0
2005-09-08,28.26,28.3,27.22,27.26,1127204,0
2005-09-09,27.34,27.34,26.26,26.47,1815812,0
2005-09-12,27.65,28.41,26.96,27.95,2966937,0
2005-09-13,27.95,27.95,27.32,27.5,1210568,0
2005-09-14,27.3,27.8,26.68,26.72,1835240,0
2005-09-15,26.8,26.88,25.71,25.74,2057044,0
2005-09-16,25.75,26.28,24.99,25.32,3585207,0
2005-09-19,25.32,25.75,25,25.06,1144744,0
2005-09-20,25.06,25.34,24.75,24.82,1108198,0
2005-09-21,25.5,26.08,25.22,25.59,2092753,0
2005-09-22,25.52,26,25.51,25.63,823845,0
2005-09-23,25.61,26.35,25.61,26.26,816943,0
2005-09-26,26.39,27,26.29,26.85,952843,0
2005-09-27,26.95,27.35,26.16,26.37,1386157,0
2005-09-28,26.5,27.23,26.22,26.39,1187391,0
2005-09-29,26.33,27,26.33,27,910362,0
2005-09-30,26.93,27.5,26.9,27.5,692040,0
2005-10-03,27.45,27.5,26.69,26.82,895400,0
2005-10-04,27.73,27.8,26.78,26.88,1870658,0
2005-10-05,26.93,27,26.01,26.09,1053250,0
2005-10-06,26.1,26.12,25.5,25.72,1343469,0
2005-10-07,25.72,26.09,25.51,25.58,775383,0
2005-10-10,25.59,25.91,25.53,25.82,381806,0
2005-10-11,25.9,26.13,24.9,24.97,1251363,0
2005-10-12,24.92,24.97,23.32,23.65,2608598,0
2005-10-13,23.86,24.61,23.45,24.21,1131822,0
2005-10-14,24.38,24.38,23.8,23.99,734012,0
2005-10-17,23.99,24.13,23.8,24.12,957774,0
2005-10-18,24.1,24.44,23.94,24.06,441167,0
2005-10-19,24,24.5,23.7,24.29,827578,0
2005-10-20,24.29,24.61,23.99,24.19,892974,0
2005-10-21,24.31,24.9,24.31,24.74,553057,0
2005-10-24,24.95,26.05,24.8,26.04,1319293,0
2005-10-25,25.94,26.31,25.72,25.86,1130975,0
2005-10-26,26.14,26.72,26,26.22,1047269,0
2005-10-27,26.1,26.1,25.35,25.36,1382394,0
2005-10-28,25.72,25.85,25.27,25.65,645498,0
2005-10-31,25.34,25.69,25.15,25.35,1079316,0
2005-11-01,25.19,26.36,25.03,25.36,1511435,0
2005-11-02,25.34,25.61,25.08,25.15,1009542,0
2005-11-03,25.15,25.23,24.12,24.66,3157723,0
2005-11-04,23.49,24.45,23.49,24.02,4490042,0
2005-11-07,24.1,25.22,23.92,23.96,2227278,0
2005-11-08,23.6,24.57,23.32,24,1592710,0
2005-11-09,24.3,24.95,24.08,24.69,1240967,0
2005-11-10,24.5,25.16,24.4,25.01,842852,0
2005-11-11,25.01,25.2,24.72,25.01,700144,0
2005-11-14,24.85,25.69,24.71,25.11,1070848,0
2005-11-15,25.15,25.19,24.53,24.77,660545,0
2005-11-16,24.7,24.83,24.35,24.62,339003,0
2005-11-17,24.57,25,24.47,24.83,726389,0
2005-11-18,24.88,24.99,24.58,24.92,613833,0
2005-11-21,24.99,25.13,24.74,24.94,840945,0
2005-11-22,24.95,25.46,24.77,25.26,1147100,0
2005-11-23,25.36,25.86,25.26,25.68,955711,0
2005-11-25,25.92,25.92,25.51,25.8,365740,0
2005-11-28,26.19,26.2,25.17,25.31,1080052,0
2005-11-29,25.28,25.45,24.7,24.7,929326,0
2005-11-30,24.86,24.99,24.1,24.94,1155261,0
2005-12-01,25,25.55,24.96,25.46,816690,0
2005-12-02,25.49,26.12,25.49,26.04,835369,0
2005-12-05,26.1,26.8,26.04,26.29,1561291,0
2005-12-06,26.35,26.5,25.84,25.86,664759,0
2005-12-07,25.83,26.17,25.79,26.06,303477,0
2005-12-08,26.03,26.29,25.5,25.68,573028,0
2005-12-09,25.82,26.21,25.36,25.96,420647,0
2005-12-12,26.04,26.05,25.14,25.26,741529,0
2005-12-13,25.15,25.48,25,25.09,570393,0
2005-12-14,24.99,25.44,24.99,25.4,386207,0
2005-12-15,25.49,25.49,24.98,25.01,532203,0
2005-12-16,25.14,25.26,24.87,25.01,662658,0
2005-12-19,25.01,25.26,24.5,24.54,455607,0
2005-12-20,24.5,24.96,24.5,24.64,329086,0
2005-12-21,24.71,24.94,24.6,24.74,219128,0
2005-12-22,24.8,25.2,24.7,25.01,232422,0
2005-12-23,25.04,25.1,24.75,24.85,159944,0
2005-12-27,24.86,25.1,24.27,24.41,441210,0
2005-12-28,24.5,24.75,24.44,24.57,334791,0
2005-12-29,24.58,24.76,24.28,24.66,403429,0
2005-12-30,24.5,24.64,24,24.16,740414,0
2006-01-03,24.22,24.78,24.1,24.64,467303,0
2006-01-04,24.47,24.97,24.01,24.21,1103743,0
2006-01-05,24.16,24.39,23.8,23.85,678636,0
2006-01-06,24.1,24.38,23.58,23.67,1036555,0
2006-01-09,23.82,24.23,23.66,23.72,883087,0
2006-01-10,23.6,24.05,23.2,23.26,1481317,0
2006-01-11,23.38,23.43,22.78,22.86,1256779,0
2006-01-12,22.8,23.1,22.43,22.49,1271612,0
2006-01-13,22.49,22.65,22.26,22.44,981565,0
2006-01-17,22.41,23.41,22.25,22.88,900905,0
2006-01-18,22.44,22.75,21.77,21.83,1533636,0
2006-01-19,22.2,22.32,21.9,22.25,1251156,0
2006-01-20,22.3,22.65,22.01,22.24,1191253,0
2006-01-23,22.2,22.5,21.5,21.84,1384941,0
2006-01-24,21.16,23.95,20.82,23.63,4415954,0
2006-01-25,23.5,23.5,22.96,23.17,1397309,0
2006-01-26,23.2,23.46,22.93,23,1139347,0
2006-01-27,23.05,23.43,22.8,22.98,808918,0
2006-01-30,22.95,23.75,22.95,23.7,634741,0
2006-01-31,23.76,24,23.17,23.27,1062223,0
2006-02-01,23.17,23.17,22.51,22.87,1201688,0
2006-02-02,22.85,23.06,22.51,22.59,579368,0
2006-02-03,22.6,22.68,22.02,22.36,845530,0
2006-02-06,22.3,22.8,22.24,22.67,561537,0
2006-02-07,23.08,23.77,22.86,22.92,1346247,0
2006-02-08,23.15,23.38,22.5,22.69,890973,0
2006-02-09,22.98,23.17,22.27,22.37,814435,0
2006-02-10,22.34,22.9,22.3,22.65,625455,0
2006-02-13,22.69,22.79,22.42,22.45,558783,0
2006-02-14,22.52,22.75,22.4,22.6,531424,0
2006-02-15,22.6,22.99,22.24,22.24,791313,0
2006-02-16,22.25,22.85,22.25,22.68,710531,0
2006-02-17,22.65,22.93,22.46,22.52,686331,0
2006-02-21,22.49,22.56,22.1,22.26,1124393,0
2006-02-22,22.61,23.21,22.55,22.97,2290268,0
2006-02-23,21.41,23.59,21.33,23.2,5351284,0
2006-02-24,22.81,23.8,22.36,22.85,3035262,0
2006-02-27,22.74,23.08,22.32,23.01,1444920,0
2006-02-28,22.8,22.89,22.2,22.37,1415599,0
2006-03-01,22.35,22.74,22.11,22.19,967748,0
2006-03-02,22.12,22.89,22.11,22.7,1331434,0
2006-03-03,22.59,22.98,22.5,22.8,1025816,0
2006-03-06,22.7,23.11,22.6,23.11,1204716,0
2006-03-07,23.04,23.24,22.75,23.19,799666,0
2006-03-08,23.04,23.13,22.75,23.07,728491,0
2006-03-09,23,23.14,22.74,22.86,577282,0
2006-03-10,22.92,24.14,22.71,24.1,1668326,0
2006-03-13,24.15,24.85,23.95,24.72,2030792,0
2006-03-14,24.63,25.14,24.53,25.14,1198661,0
2006-03-15,24.74,25.48,24.7,25.3,1506148,0
2006-03-16,25.42,25.75,25.2,25.61,1382875,0
2006-03-17,25.5,25.69,25.16,25.58,923203,0
2006-03-20,25.45,27.26,25.41,27.04,2753739,0
2006-03-21,26.62,27.18,26.32,26.39,857603,0
2006-03-22,26.45,26.8,26.02,26.54,682772,0
2006-03-23,26.26,26.8,26.07,26.78,571324,0
2006-03-24,26.85,27.72,25.92,26.56,2230494,0
2006-03-27,26.67,27.17,26.53,27.05,866895,0
2006-03-28,27.02,27.45,26.7,26.83,1095571,0
2006-03-29,27.15,27.98,27.11,27.64,1957787,0
2006-03-30,27.7,28.11,27.6,28,1899375,0
2006-03-31,27.93,28.1,27.52,27.9,1034024,0
2006-04-03,27.79,28.13,27.57,27.86,801786,0
2006-04-04,27.74,27.81,27.09,27.22,802164,0
2006-04-05,27.2,27.35,26.7,26.98,700367,0
2006-04-06,27,27.3,26.75,26.88,761160,0
2006-04-07,27.19,27.5,26.46,26.66,771764,0
2006-04-10,27,27,25.95,26.25,1433575,0
2006-04-11,26.18,26.42,25.77,25.97,865220,0
2006-04-12,25.8,26.49,25.65,25.8,922417,0
2006-04-13,26.05,26.55,25.64,26.55,2274895,0
2006-04-17,26.33,26.63,25.7,25.98,1174563,0
2006-04-18,25.96,26.1,25.87,25.99,771132,0
2006-04-19,26,26.74,25.99,26.68,955164,0
2006-04-20,26.75,27.65,26.7,27.56,1111688,0
2006-04-21,27.51,27.82,27.51,27.74,916489,0
2006-04-24,27.5,27.98,27.44,27.6,558873,0
2006-04-25,27.76,27.87,26.77,26.82,665247,0
2006-04-26,26.72,26.72,25.97,26.12,838803,0
2006-04-27,26.3,26.82,26.08,26.39,1160132,0
2006-04-28,26.88,27.38,26.39,26.45,1106171,0
2006-05-01,26.5,27.1,26.5,26.84,908092,0
2006-05-02,26.88,28.94,26.83,28.8,2558028,0
2006-05-03,28.71,29.25,28.18,29.05,2876666,0
2006-05-04,29.01,30.36,29.01,29.24,2909561,0
2006-05-05,29.3,29.44,28.08,28.5,1415407,0
2006-05-08,28.75,28.91,28.23,28.52,1092328,0
2006-05-09,28.6,29,28.38,28.45,1655771,0
2006-05-10,28.29,29.87,27.69,28.4,3358276,0
2006-05-11,28.71,28.75,27.14,27.57,1584959,0
2006-05-12,27.44,27.57,26.79,26.85,1175969,0
2006-05-15,26.88,27.5,26.5,26.68,1025460,0
2006-05-16,26.76,27.27,26.35,26.35,960277,0
2006-05-17,26.36,26.69,25.84,25.87,1228804,0
2006-05-18,25.99,27,25.92,26.1,885294,0
2006-05-19,26.48,27.43,26.34,26.83,1665978,0
2006-05-22,26.83,26.83,25.43,25.84,1673140,0
2006-05-23,26.05,26.87,26,26.1,1057367,0
2006-05-24,26,26.5,25.55,25.67,1475758,0
2006-05-25,26.01,26.3,24.75,25.14,3152875,0
2006-05-26,24.98,25.06,24.09,24.59,1836012,0
2006-05-30,24.59,25.3,24.3,24.43,1127630,0
2006-05-31,24.5,25.06,24.29,24.54,1182627,0
2006-06-01,24.34,25,24.27,24.99,1118840,0
2006-06-02,25.06,25.22,24.53,24.81,995651,0
2006-06-05,24.69,24.96,24.09,24.2,1307189,0
2006-06-06,24.31,24.41,23.79,24.08,1304332,0
2006-06-07,24.29,24.95,24.13,24.73,1466039,0
2006-06-08,24.72,24.8,23.96,24.21,1684338,0
2006-06-09,24.35,24.35,23.76,24.25,1248082,0
2006-06-12,24.28,24.5,24.13,24.3,1137261,0
2006-06-13,24.13,24.4,23.17,23.17,2013804,0
2006-06-14,23.21,23.5,23,23.07,985102,0
2006-06-15,23.35,23.9,23.35,23.7,1455070,0
2006-06-16,23.77,23.99,22.79,22.91,2116461,0
2006-06-19,22.92,23.16,22.35,22.88,1206733,0
2006-06-20,22.93,23.24,22.58,23.01,980959,0
2006-06-21,23.2,24.25,23.2,24.05,1526802,0
2006-06-22,24.26,24.7,23.97,24.04,1737658,0
2006-06-23,24.08,24.7,23.99,24.39,764104,0
2006-06-26,24.54,25.06,24.52,24.71,750626,0
2006-06-27,24.54,25,24.01,24.04,1139390,0
2006-06-28,24.06,24.45,24.03,24.18,414817,0
2006-06-29,24.24,24.7,24.04,24.61,1121704,0
2006-06-30,24.8,24.99,24.67,24.98,909118,0
2006-07-03,24.68,25.4,24.68,25.38,373624,0
2006-07-05,25.34,25.35,24.82,25.21,1734631,0
2006-07-06,25.08,25.13,24.23,24.64,1937745,0
2006-07-07,23.9,23.9,21.5,22.83,6779987,0
2006-07-10,22.97,23,22.1,22.31,1435162,0
2006-07-11,22.18,22.91,21.69,22.84,1575053,0
2006-07-12,22.84,23,22.32,22.34,715846,0
2006-07-13,22.44,22.44,21.93,22,964805,0
2006-07-14,22.05,22.11,21.74,22.04,856144,0
2006-07-17,21.99,22.33,21.9,22.14,840115,0
2006-07-18,22.82,22.93,22.25,22.58,1063524,0
2006-07-19,22.51,23.15,22.48,22.83,1128591,0
2006-07-20,23,23.1,22.27,22.33,391549,0
2006-07-21,22.25,22.36,21.83,21.91,801742,0
2006-07-24,22.18,22.19,21.39,21.7,1055199,0
2006-07-25,21.6,21.9,21.4,21.62,798444,0
2006-07-26,21.64,21.77,21.44,21.69,978033,0
2006-07-27,21.69,21.93,21.38,21.67,1096843,0
2006-07-28,21.06,22.19,20.8,22.19,1436734,0
2006-07-31,22.1,22.36,21.2,21.36,1143184,0
2006-08-01,21.44,21.44,20.84,20.96,1397458,0
2006-08-02,21.14,21.14,20.23,20.91,2600770,0
2006-08-03,23.72,24.25,23.3,23.64,5810685,0
2006-08-04,23.99,23.99,23.3,23.37,1211247,0
2006-08-07,23.29,23.62,22.61,22.7,959240,0
2006-08-08,22.7,23.08,22.65,23.02,564172,0
2006-08-09,23.1,23.33,22.3,22.32,908064,0
2006-08-10,21.95,22.75,21.94,22.57,561837,0
2006-08-11,22.47,22.84,21.93,22.08,670003,0
2006-08-14,22.28,22.31,21.7,21.8,874611,0
2006-08-15,21.97,22.25,21.8,22.02,959096,0
2006-08-16,22.06,23.08,22.06,22.88,1466350,0
2006-08-17,23.06,24.02,22.78,23.93,1692147,0
2006-08-18,23.82,23.9,23.45,23.66,361667,0
2006-08-21,23.67,23.67,23.08,23.12,496659,0
2006-08-22,23.05,23.72,23.05,23.55,703189,0
2006-08-23,23.52,23.77,23.27,23.27,342880,0
2006-08-24,23.25,23.43,23,23.22,358578,0
2006-08-25,23.02,23.62,22.93,23.21,301816,0
2006-08-28,23.3,23.68,23.11,23.51,613297,0
2006-08-29,23.49,23.98,23.27,23.95,678750,0
2006-08-30,23.99,24.24,23.88,24.19,718046,0
2006-08-31,24.24,24.34,24.08,24.1,627766,0
2006-09-01,24.25,24.25,23.75,24.01,378954,0
2006-09-05,24.09,24.51,23.91,24.45,669222,0
2006-09-06,24.3,24.43,24.17,24.24,544378,0
2006-09-07,24.3,26.1,24.24,25.9,3085645,0
2006-09-08,25.99,26.55,25.41,26.13,1578354,0
2006-09-11,25.8,26.61,25.75,26.57,1497347,0
2006-09-12,26.44,26.5,25.88,26.48,1094055,0
2006-09-13,26.25,26.48,25.95,25.99,921654,0
2006-09-14,25.9,26.03,25.21,25.24,809559,0
2006-09-15,25.25,25.64,24.95,25.52,1108453,0
2006-09-18,25.41,26.14,25.19,25.5,594603,0
2006-09-19,25.4,25.64,24.85,25.18,781753,0
2006-09-20,25.37,26.22,25.35,26.17,1696023,0
2006-09-21,26.35,26.36,25.69,25.8,1403505,0
2006-09-22,25.8,25.89,25.45,25.72,871900,0
2006-09-25,25.66,25.91,25.37,25.85,744605,0
2006-09-26,25.81,26.21,25.56,25.79,802077,0
2006-09-27,25.92,25.92,25.31,25.62,421040,0
2006-09-28,25.49,25.58,25.2,25.38,772168,0
2006-09-29,25.21,25.6,25.1,25.15,321198,0
2006-10-02,25.15,25.44,24.77,25.08,423097,0
2006-10-03,25.09,25.43,24.82,24.95,338847,0
2006-10-04,24.82,25.24,24.77,25.17,606297,0
2006-10-05,25.09,25.26,24.96,25.17,275831,0
2006-10-06,25,25.17,24.83,25.04,225975,0
2006-10-09,25.05,25.24,24.8,24.93,278975,0
2006-10-10,24.8,25.31,24.8,25.28,328485,0
2006-10-11,25.32,25.36,24.72,24.94,618586,0
2006-10-12,25.15,25.38,25,25.32,427907,0
2006-10-13,25.38,25.68,25.15,25.38,252287,0
2006-10-16,25.27,25.64,25.27,25.37,390344,0
2006-10-17,25.31,25.42,24.83,24.98,472379,0
2006-10-18,24.96,25.13,24.76,24.82,280529,0
2006-10-19,24.85,25.13,24.72,24.88,168495,0
2006-10-20,25,25.3,24.9,25.01,330260,0
2006-10-23,24.88,24.99,24.2,24.5,624596,0
2006-10-24,24.6,24.8,24.57,24.78,374777,0
2006-10-25,24.75,25.49,24.65,25.48,818230,0
2006-10-26,25.5,26.27,25.49,26.23,682264,0
2006-10-27,26.33,26.84,25.88,26.25,659094,0
2006-10-30,26.26,26.32,25.68,25.82,452252,0
2006-10-31,26.2,26.2,25.39,25.71,433084,0
2006-11-01,25.7,26.09,25.63,25.83,486190,0
2006-11-02,25.64,26.91,25.64,26.68,1439147,0
2006-11-03,28.44,28.73,27,27.88,5296070,0
2006-11-06,27.42,28.41,27.4,27.9,1941835,0
2006-11-07,27.61,28,27.53,27.96,1065558,0
2006-11-08,27.68,28.02,27.52,27.9,600343,0
2006-11-09,27.93,28.19,27.78,28.1,803668,0
2006-11-10,28,28.5,27.79,28.45,634010,0
2006-11-13,28.5,29.73,28.39,29.34,1528620,0
2006-11-14,29.49,29.54,28.98,29.35,770861,0
2006-11-15,29.29,29.67,28.84,28.9,1804033,0
2006-11-16,28.89,29.19,28.67,28.88,845911,0
2006-11-17,28.9,28.9,27.98,28.32,815551,0
2006-11-20,28.3,28.41,28.02,28.29,352968,0
2006-11-21,28.1,28.75,27.53,28.62,1189737,0
2006-11-22,28.55,28.81,28.32,28.8,643286,0
2006-11-24,28.6,28.89,28.06,28.76,196970,0
2006-11-27,28.91,28.91,28.03,28.31,1259638,0
2006-11-28,28.08,28.32,27.57,28.06,1605472,0
2006-11-29,28.08,28.38,27.8,28.26,448035,0
2006-11-30,28.13,28.39,27.96,28.24,647706,0
2006-12-01,28.16,28.28,27.75,28.12,837682,0
2006-12-04,27.99,29.1,27.99,29.02,797326,0
2006-12-05,29.1,29.17,28.74,28.99,725152,0
2006-12-06,29.15,29.15,28.82,29.04,565353,0
2006-12-07,28.9,29.11,28.71,28.79,618637,0
2006-12-08,28.56,29.41,28.56,29.26,887180,0
2006-12-11,29.36,29.43,28.68,29.27,1699411,0
2006-12-12,29.17,29.45,28.65,28.9,886425,0
2006-12-13,28.98,29.19,28.7,28.91,472009,0
2006-12-14,28.73,29.3,28.73,29.12,669940,0
2006-12-15,29.17,29.3,28.96,29.04,490418,0
2006-12-18,29.12,29.75,28.33,28.98,1475425,0
2006-12-19,28.87,29.13,28.72,28.95,641266,0
2006-12-20,28.87,29.13,28.86,29.05,310351,0
2006-12-21,29.05,29.11,28.5,28.57,554203,0
2006-12-22,28.52,28.66,28.36,28.52,206082,0
2006-12-26,28.49,28.71,28.31,28.61,205333,0
2006-12-27,28.83,28.92,28.52,28.81,272624,0
2006-12-28,28.7,28.89,28.42,28.52,309373,0
2006-12-29,28.5,28.82,28.45,28.7,349842,0
2007-01-03,29.26,30.57,29.16,29.87,1753413,0
2007-01-04,29.87,31.46,29.85,31.06,2647398,0
2007-01-05,30.81,31.46,30.7,31.09,1696295,0
2007-01-08,31.39,32.08,31.1,31.66,3102651,0
2007-01-09,31.8,31.97,31.17,31.67,1406825,0
2007-01-10,31.5,32.56,31.43,32.32,1874215,0
2007-01-11,32.51,32.87,32.22,32.76,711936,0
2007-01-12,32.87,33.37,32.76,33.35,921784,0
2007-01-16,33.23,34.23,33.22,34.02,1495927,0
2007-01-17,34.04,34.7,33.75,33.98,1117261,0
2007-01-18,33.88,33.91,33.06,33.37,1100745,0
2007-01-19,33.3,34.32,33.1,34.31,861747,0
2007-01-22,34.31,34.92,34.15,34.74,1032270,0
2007-01-23,34.77,35.15,34.65,34.98,2767756,0
2007-01-24,35.06,35.8,35.01,35.75,2156598,0
2007-01-25,35.65,36.14,35.07,35.52,1235012,0
2007-01-26,35.33,35.72,35.07,35.32,870635,0
2007-01-29,35.48,36.13,35.37,36.09,1278012,0
2007-01-30,36.13,36.35,35.44,35.52,925068,0
2007-01-31,35.46,35.99,35.17,35.81,700578,0
2007-02-01,35.78,36.05,35.49,35.92,653254,0
2007-02-02,35.83,36.51,35.82,36.51,748897,0
2007-02-05,36.73,36.84,35.92,36.25,718034,0
2007-02-06,35.28,35.49,33.71,34.41,2251420,0
2007-02-07,34.23,34.99,32.93,33.05,3408492,0
2007-02-08,34.36,37.73,34.35,37.25,9897232,0
2007-02-09,37.01,37.44,36.16,36.7,1429738,0
2007-02-12,36.5,36.69,35.91,36.04,1152801,0
2007-02-13,35.86,36.5,35.71,36.09,674205,0
2007-02-14,36.03,36.35,35.77,36.1,745461,0
2007-02-15,35.99,36,35.5,35.74,693570,0
2007-02-16,35.61,35.82,35.03,35.11,997529,0
2007-02-20,34.96,35.28,34.88,35.07,1406016,0
2007-02-21,34.8,36.2,34.8,35.89,1160379,0
2007-02-22,35.85,36.35,35.57,35.93,921766,0
2007-02-23,36,36.35,35.87,35.94,889805,0
2007-02-26,36.16,36.45,35.68,36.02,651141,0
2007-02-27,35.18,35.43,33.95,34.05,1496859,0
2007-02-28,34.21,34.97,34.12,34.53,969204,0
2007-03-01,33.89,34.31,33.6,33.63,1563861,0
2007-03-02,33.64,33.86,31.78,31.98,1339701,0
2007-03-05,31.36,32.22,31.19,31.81,776367,0
2007-03-06,32.24,33.6,32.24,33.39,833776,0
2007-03-07,33,33.26,32.4,32.55,720762,0
2007-03-08,32.69,33.76,32.68,33.52,723653,0
2007-03-09,33.6,33.95,33.35,33.62,688603,0
2007-03-12,33.65,34.01,33.39,34.01,838094,0
2007-03-13,33.86,34.2,33.42,33.58,884089,0
2007-03-14,32.93,33.83,32.81,33.67,908287,0
2007-03-15,33.5,33.71,33.2,33.52,581435,0
2007-03-16,33.48,34.97,33.34,34.92,851305,0
2007-03-19,35,35.05,32.03,32.36,2257018,0
2007-03-20,32.4,34.61,32.37,34.27,1681726,0
2007-03-21,34.16,34.4,33.5,34.34,690122,0
2007-03-22,34.19,34.37,33.6,33.92,604115,0
2007-03-23,33.93,36,33.85,34.64,1462755,0
2007-03-26,34.79,35.18,34.01,34.72,425510,0
2007-03-27,34.86,35.23,34.86,34.98,336182,0
2007-03-28,34.84,34.94,34.36,34.5,319614,0
2007-03-29,34.57,34.94,34,34.32,558801,0
2007-03-30,34.07,34.31,33.51,33.61,462342,0
2007-04-02,33.77,34.84,33.51,34.19,607739,0
2007-04-03,34.35,35.07,34.16,34.83,408669,0
2007-04-04,34.72,35.11,34.64,34.8,241220,0
2007-04-05,34.71,34.87,34.38,34.66,218978,0
2007-04-09,34.7,35.07,34.59,34.72,192080,0
2007-04-10,34.63,34.94,34.48,34.87,419673,0
2007-04-11,34.95,34.95,33.81,33.98,461264,0
2007-04-12,34.01,35.19,33.99,34.58,837643,0
2007-04-13,34.52,34.59,34.02,34.36,488036,0
2007-04-16,34.5,34.5,34.24,34.39,249342,0
2007-04-17,34.28,34.4,34,34.05,264545,0
2007-04-18,33.83,34.04,33.7,33.93,323440,0
2007-04-19,33.7,33.79,32.84,33,727287,0
2007-04-20,33.33,33.5,32.65,32.89,618085,0
2007-04-23,32.84,32.93,32.12,32.2,896588,0
2007-04-24,32.2,32.71,32,32.34,939934,0
2007-04-25,32.45,32.91,32.33,32.76,499609,0
2007-04-26,32.57,34.79,32.57,34.24,1239144,0
2007-04-27,34.44,34.98,34.23,34.56,1570674,0
2007-04-30,34.61,35.36,34.41,34.48,1657687,0
2007-05-01,34.57,34.93,34.16,34.3,889135,0
2007-05-02,34.13,34.42,33.65,33.76,983198,0
2007-05-03,33.69,34.03,33.55,33.55,729441,0
2007-05-04,34,35.4,33.89,34.92,1065401,0
2007-05-07,34.75,35.26,34.62,35,608791,0
2007-05-08,35.15,35.18,34.48,34.67,579141,0
2007-05-09,34.9,34.99,34.4,34.98,518433,0
2007-05-10,34.78,36.26,34.78,35.72,1325647,0
2007-05-11,36.37,36.65,35.42,35.6,2350208,0
2007-05-14,36.35,36.6,35.6,36.17,1713289,0
2007-05-15,35.75,38.34,35.4,35.61,5385452,0
2007-05-16,35.84,36.32,35.4,36.26,1376532,0
2007-05-17,36.2,37.57,35.94,37.07,1389792,0
2007-05-18,37.06,37.46,36.58,37,632771,0
2007-05-21,37.03,40.24,37.03,39.56,2170762,0
2007-05-22,39.1,39.35,38.51,38.89,1074024,0
2007-05-23,38.93,39.09,37.68,37.76,839889,0
2007-05-24,37.75,38.78,37.07,37.66,799254,0
2007-05-25,37.66,39.05,37.66,38.81,823593,0
2007-05-29,38.72,40,38.72,39.6,1534690,0
2007-05-30,38.74,39.88,38.5,39.48,1138717,0
2007-05-31,39.75,40.02,39.49,39.88,1169051,0
2007-06-01,39.85,40.6,39.77,40.24,1921011,0
2007-06-04,39.89,40.75,39.64,40.74,1253870,0
2007-06-05,40.53,41,40.4,40.63,1297762,0
2007-06-06,40,40.19,39.39,39.59,1206253,0
2007-06-07,39.31,39.56,37.93,38.26,1608981,0
2007-06-08,38.19,39.41,38.19,39.14,1026939,0
2007-06-11,40.37,41.25,38.33,38.43,2426094,0
2007-06-12,38.45,39.25,38.2,38.32,1023791,0
2007-06-13,38.67,38.79,37.95,38.13,805753,0
2007-06-14,38.05,39.17,38.05,38.93,1025383,0
2007-06-15,39.23,39.72,38.99,39.12,1068552,0
2007-06-18,39.38,40.39,39.18,40.18,771570,0
2007-06-19,40.05,40.6,39.67,40.08,521274,0
2007-06-20,40.36,40.36,39.49,39.79,721382,0
2007-06-21,39.63,40.94,39.56,40.9,967245,0
2007-06-22,40.92,41.23,40.36,40.8,911760,0
2007-06-25,40.66,40.81,39.81,39.95,517552,0
2007-06-26,40.49,41.6,40.49,40.89,1369840,0
2007-06-27,40.5,40.98,40.3,40.86,562252,0
2007-06-28,40.84,41.77,40.84,41.6,739209,0
2007-06-29,41.72,43.27,41.71,41.86,1544885,0
2007-07-02,41.9,43.11,41.43,42.91,1708896,0
2007-07-03,43.31,44.29,43.2,43.4,965542,0
2007-07-05,43.59,44.75,42.98,44.7,849419,0
2007-07-06,44.74,45.4,43.93,45.27,1057373,0
2007-07-09,45.35,46.32,45.11,45.45,1086262,0
2007-07-10,45.5,45.66,44.01,44.37,823599,0
2007-07-11,44.26,44.84,43.55,44.29,680930,0
2007-07-12,44.74,45.46,44.33,45.05,876277,0
2007-07-13,45.17,45.43,44.52,45.25,479051,0
2007-07-16,45.26,45.7,44.96,45.17,642640,0
2007-07-17,45.01,47.05,45.01,46.5,1438739,0
2007-07-18,46.5,46.81,45.67,46.04,1049337,0
2007-07-19,46.19,46.75,45.65,46.01,749439,0
2007-07-20,45.73,45.73,44.86,45.3,676220,0
2007-07-23,45.36,46.05,44.85,44.96,463827,0
2007-07-24,45.1,45.23,43.63,43.7,900566,0
2007-07-25,43.82,44.21,41.85,42.28,1215550,0
2007-07-26,42.52,43.7,41.73,42.32,1137865,0
2007-07-27,42.41,42.84,41.36,41.78,705896,0
2007-07-30,41.83,42.77,41.28,42.39,1110016,0
2007-07-31,42.82,44.2,42.8,43.02,897045,0
2007-08-01,43.09,43.45,42.48,43.03,1365185,0
2007-08-02,43.51,43.82,42.7,43.42,732454,0
2007-08-03,43.29,44.35,42.23,42.24,845059,0
2007-08-06,42.69,42.98,40.85,41.66,1831509,0
2007-08-07,39.89,41.39,37.95,39.31,4103697,0
2007-08-08,39.27,40.82,39.27,40.55,1491132,0
2007-08-09,40.2,40.23,37.8,38.29,1321026,0
2007-08-10,37.77,38.4,35.96,38.21,2182305,0
2007-08-13,38.48,40.23,38.48,39.64,922123,0
2007-08-14,38.96,39.49,38.17,38.4,1368267,0
2007-08-15,38.13,38.64,37.6,38.11,916586,0
2007-08-16,37.52,37.55,34.65,36.35,2266155,0
2007-08-17,36.85,37.89,36.49,37.43,964880,0
2007-08-20,37.95,38.63,37.64,38.01,642801,0
2007-08-21,38.04,38.42,36.94,37.31,670126,0
2007-08-22,37.65,42.41,37.64,41.97,2199942,0
2007-08-23,42.04,42.18,39.1,40.22,1309004,0
2007-08-24,40,41.18,39.7,40.86,375814,0
2007-08-27,40.96,42.03,40.5,41.66,620389,0
2007-08-28,41.45,41.47,39.88,40.13,596099,0
2007-08-29,39.97,41.01,39.88,40.87,514437,0
2007-08-30,40.8,41.78,40.57,41.05,364800,0
2007-08-31,41.68,41.99,41.43,41.68,640094,0
2007-09-04,41.85,44.92,41.78,43.6,1297755,0
2007-09-05,43.9,44.74,43.28,43.88,632962,0
2007-09-06,43.8,44.87,43.67,44.23,427433,0
2007-09-07,43.55,43.83,42.52,42.89,712967,0
2007-09-10,43.02,43.48,42.15,42.88,346356,0
2007-09-11,42.61,43.8,42.49,43.5,322343,0
2007-09-12,43.5,45.05,43.11,44.25,881190,0
2007-09-13,44.68,44.9,43.75,44.1,751379,0
2007-09-14,43.75,45.6,43.53,44.98,745688,0
2007-09-17,45.3,46.97,45.24,46.66,956024,0
2007-09-18,47.3,48.38,46.23,47.28,1912271,0
2007-09-19,47.73,48.9,47.09,47.35,1181957,0
2007-09-20,48.99,50.45,48.27,49.26,1684169,0
2007-09-21,50,50.25,49.05,49.14,1176336,0
2007-09-24,50,50.08,49.15,49.53,1011942,0
2007-09-25,49.41,49.41,48.29,48.54,701289,0
2007-09-26,48.94,49.06,47.12,47.42,921763,0
2007-09-27,48.4,48.42,46.2,46.35,1110172,0
2007-09-28,46.69,48.2,46.67,47.85,841833,0
2007-10-01,48.15,49.24,48.1,48.6,644917,0
2007-10-02,48.9,49.32,48.14,49,1070340,0
2007-10-03,48.75,49.82,48.2,48.73,914149,0
2007-10-04,48.5,48.55,47.35,48.01,489671,0
2007-10-05,48.5,48.97,47.94,48.88,1200311,0
2007-10-08,49.04,49.31,48.45,49.24,692850,0
2007-10-09,49.49,50.66,49.41,50.48,1486242,0
2007-10-10,50.76,53.44,50.76,51.9,2198218,0
2007-10-11,53.01,55.98,50.52,51,3735236,0
2007-10-12,51.84,53.99,50.2,53.75,1599519,0
2007-10-15,54.83,55.7,52.15,53.7,1420133,0
2007-10-16,53.02,54.76,52.5,54.03,1218842,0
2007-10-17,55.25,55.65,54,54.89,1054654,0
2007-10-18,54.5,55.16,54.01,54.72,845594,0
2007-10-19,54.6,54.68,51.75,51.8,1230949,0
2007-10-22,51,51.7,50.1,51.12,1231453,0
2007-10-23,52.11,53.88,51.32,53.5,1060486,0
2007-10-24,52.71,53.7,52.02,53.22,704927,0
2007-10-25,53.5,53.5,50.82,51.37,1139383,0
2007-10-26,52.68,56.68,52.58,56.56,1766424,0
2007-10-29,56.78,58.2,56,56.95,2020166,0
2007-10-30,58.43,59.27,56.2,57.11,2450860,0
2007-10-31,57.4,58,56.25,57.33,1502959,0
2007-11-01,56.31,57.09,55.19,55.5,1169928,0
2007-11-02,56,58.35,55.51,57.83,2014850,0
2007-11-05,55.41,58.98,55.33,58.42,1138942,0
2007-11-06,59,59,53.83,56.05,2157380,0
2007-11-07,54.99,56.96,54.5,54.58,619533,0
2007-11-08,53.85,53.99,48.05,49.88,2438252,0
2007-11-09,48.4,50.3,47.75,48.28,1460322,0
2007-11-12,47.86,48.38,45.38,46,2302590,0
2007-11-13,46.82,51.48,46.72,51.48,2372726,0
2007-11-14,53.98,53.98,48.81,49.5,1792669,0
2007-11-15,44.13,48.22,43.75,46.81,4364253,0
2007-11-16,47.07,47.24,45.12,46.83,2187333,0
2007-11-19,45.91,46.47,44.25,44.71,1879434,0
2007-11-20,45.79,45.95,44.51,45.6,1419367,0
2007-11-21,43.5,45,43.5,44.05,1118288,0
2007-11-23,44.14,44.58,43.71,44,599697,0
2007-11-26,44.22,47.15,44.22,45.84,1890783,0
2007-11-27,46.51,47.55,45.31,46.61,2619294,0
2007-11-28,47,48.81,46.95,48.8,1436850,0
2007-11-29,48.2,49,47.91,48.31,630604,0
2007-11-30,49.48,49.91,47.76,48.09,742450,0
2007-12-03,48.15,49.59,47.89,48.52,953229,0
2007-12-04,48.47,49.02,47.25,47.3,828625,0
2007-12-05,48.44,49.1,47.88,48.94,589809,0
2007-12-06,48.95,50.57,48.52,49.95,675581,0
2007-12-07,49.95,50.09,48.3,48.91,579919,0
2007-12-10,49,49.95,48.41,49.57,997073,0
2007-12-11,49.45,50.2,46.61,46.61,1072800,0
2007-12-12,47.54,49.73,47.2,49.25,1624905,0
2007-12-13,48.18,48.18,46.39,47.07,1107123,0
2007-12-14,46.8,49,46.31,48.78,1166001,0
2007-12-17,48.29,48.65,43.6,44.68,1956670,0
2007-12-18,45.86,46.34,44.2,45.68,850818,0
2007-12-19,45.62,46.36,44.02,44.55,1437032,0
2007-12-20,44.6,45.25,43.76,45.21,1555934,0
2007-12-21,45.22,46.14,45.11,45.99,1072519,0
2007-12-24,46.01,46.25,45.33,45.33,283211,0
2007-12-26,45.4,45.99,45.2,45.5,516302,0
2007-12-27,45.33,45.36,44.18,44.95,1031275,0
2007-12-28,45,45.16,43.5,44.43,988019,0
2007-12-31,44.32,44.95,43.95,44.31,1107553,0
2008-01-02,44.6,45.29,42.88,43.1,960283,0
2008-01-03,45.56,46.97,44.37,46.53,2721946,0
2008-01-04,45.99,46.02,44.46,45,1621525,0
2008-01-07,46.18,46.32,42.53,43.35,1792027,0
2008-01-08,42.95,44.63,42.7,42.76,1199254,0
2008-01-09,42.46,43,40,41.82,1688892,0
2008-01-10,41.2,42.51,40.63,41.91,877660,0
2008-01-11,41.5,42.5,40.4,40.97,857428,0
2008-01-14,41.2,44.11,40.97,43.43,1819628,0
2008-01-15,42.48,42.49,40.21,40.38,969646,0
2008-01-16,39.97,40.14,37.1,38.77,2458791,0
2008-01-17,38.38,40.19,37.67,37.91,1840558,0
2008-01-18,38.71,39.36,37.05,39.21,1427409,0
2008-01-22,35.04,39.8,34.65,38.99,1662967,0
2008-01-23,36.99,40.53,36.62,40.01,2190051,0
2008-01-24,38.85,42.95,38.8,42.91,1961327,0
2008-01-25,44.19,44.7,40.2,41.17,2121752,0
2008-01-28,40.73,42.5,40.25,41.47,947464,0
2008-01-29,42.13,42.13,39.86,40.05,1111618,0
2008-01-30,39.62,39.67,37.84,38.25,1588316,0
2008-01-31,37.64,40.17,37.54,39.7,1674748,0
2008-02-01,41.11,44.7,40.73,44.67,2205426,0
2008-02-04,44.14,45.9,43.05,43.61,1298908,0
2008-02-05,42.61,42.75,41.04,41.91,1944889,0
2008-02-06,42,42.76,39.69,40.02,2695317,0
2008-02-07,39.5,40.32,39,39.3,1691188,0
2008-02-08,39.3,40.15,39.09,39.79,921619,0
2008-02-11,39.82,41.97,38.85,41.05,1439656,0
2008-02-12,41,42.25,40.51,41.13,1011430,0
2008-02-13,41.84,42.41,40.61,42.4,1386230,0
2008-02-14,42.5,44.01,42.23,42.8,1970481,0
2008-02-15,42.5,43.03,41.84,42.37,1237159,0
2008-02-19,43.3,43.6,42.5,43.21,869694,0
2008-02-20,41.82,43.25,41.7,42.96,1516803,0
2008-02-21,43.04,43.29,40.1,41.03,2025363,0
2008-02-22,40.54,41.5,40.51,41.5,810734,0
2008-02-25,42.13,42.15,40.49,40.98,894098,0
2008-02-26,40.75,42.45,40.48,42.14,568139,0
2008-02-27,41.54,42.83,41.26,41.91,1534681,0
2008-02-28,41.21,43.73,41.21,42.6,1438610,0
2008-02-29,42.5,43.19,41.11,41.41,1002549,0
2008-03-03,41.15,41.22,39.44,40.08,842109,0
2008-03-04,39.92,39.98,38.83,39.65,769602,0
2008-03-05,39.55,40.35,38.81,39.39,632185,0
2008-03-06,38.57,40.08,38.31,39.15,1229519,0
2008-03-07,39,40.28,38.42,39.46,1364884,0
2008-03-10,38.97,39.67,36.48,36.68,1555736,0
2008-03-11,37.52,38.66,36.7,37.55,2226173,0
2008-03-12,37.64,39.19,37.28,38.07,1705855,0
2008-03-13,37.77,37.77,35.95,37,1125312,0
2008-03-14,37.33,37.33,35.7,36.06,1059220,0
2008-03-17,34.5,35,33.87,34.83,1816345,0
2008-03-18,35,35.84,34.77,35.46,982868,0
2008-03-19,35.46,36.12,32.24,32.44,2408793,0
2008-03-20,32.52,33.58,32,33.29,1632716,0
2008-03-24,33.54,35.1,33.19,34.59,1007399,0
2008-03-25,34.35,34.73,33.83,34.32,785344,0
2008-03-26,34.25,34.56,33.94,34.3,477625,0
2008-03-27,34.79,35.36,33.6,34.23,760945,0
2008-03-28,34.45,35.98,34.36,35.52,1623176,0
2008-03-31,34.99,35.26,34.51,35.25,1469766,0
2008-04-01,35.78,37.35,35.66,37.18,886811,0
2008-04-02,37,37.59,36.71,37.13,613722,0
2008-04-03,36.89,38,36.66,37.55,560916,0
2008-04-04,37.72,38,37,37.93,556614,0
2008-04-07,37.53,38.28,37.04,37.28,667899,0
2008-04-08,37.02,37.85,37,37.62,551863,0
2008-04-09,37.5,37.65,37.01,37.41,805381,0
2008-04-10,37.29,37.29,36.57,37,1001980,0
2008-04-11,36.74,36.8,35.99,36.34,507216,0
2008-04-14,36.42,36.69,35.9,36.12,503364,0
2008-04-15,36.05,36.39,35.23,36.12,537539,0
2008-04-16,36.37,40.95,36.28,39.81,2331289,0
2008-04-17,39.52,39.73,38.65,39.04,630865,0
2008-04-18,41.59,42.56,40.46,41.44,1978425,0
2008-04-21,41.04,41.14,40.29,40.89,927492,0
2008-04-22,40.31,41.5,40.28,41.01,731139,0
2008-04-23,41.47,43.77,41.29,43.45,892260,0
2008-04-24,43.41,44.74,42.31,43.75,1534207,0
2008-04-25,44.75,47.45,43.81,47.05,1575015,0
2008-04-28,48.52,49.45,47.16,47.71,3221107,0
2008-04-29,46.55,47.18,40.32,46.27,2271910,0
2008-04-30,45.3,47.5,45.3,46.2,1079298,0
2008-05-01,46.59,47.85,46.52,47.2,957058,0
2008-05-02,47.49,47.84,46.29,46.89,943994,0
2008-05-05,47.24,47.49,46.6,47.19,900468,0
2008-05-06,46.74,47.73,45.8,46.96,992383,0
2008-05-07,46.92,49.62,46.29,46.49,1946091,0
2008-05-08,47.25,47.28,45.3,46.39,1300519,0
2008-05-09,46,48.18,45.66,48,1436968,0
2008-05-12,48.23,51.9,47.75,51.05,2629555,0
2008-05-13,51.99,54,50.28,51.88,3282220,0
2008-05-14,52.92,53.8,50.86,53.15,3845529,0
2008-05-15,58.36,58.6,55.36,56.21,10422762,0
2008-05-16,56.7,56.78,54.5,54.93,2370012,0
2008-05-19,54.06,55.01,53.03,53.59,2516694,0
2008-05-20,53,53.2,50.64,51.19,3012991,0
2008-05-21,51.1,52.95,50.25,50.44,2366925,0
2008-05-22,50.57,52.99,49.3,50.74,3222445,0
2008-05-23,50.4,51.17,49.86,50.2,1746612,0
2008-05-27,50.34,51.43,49.42,50.17,2234521,0
2008-05-28,50.53,51.6,50.17,51.45,1215690,0
2008-05-29,51.66,54.24,51.34,53.53,2250016,0
2008-05-30,54.1,54.16,52.83,53.27,1753500,0
2008-06-02,53.27,53.82,52.68,53.8,2168224,0
2008-06-03,53.9,55,52.07,52.8,2418391,0
2008-06-04,52.29,54.59,52.29,53.12,2276808,0
2008-06-05,53.66,54.3,52.89,53.92,2048019,0
2008-06-06,53.21,53.47,50.75,50.91,2040330,0
2008-06-09,50.71,51.6,48.8,49.66,2045016,0
2008-06-10,49.23,49.23,46.26,46.4,3469587,0
2008-06-11,46.3,47.32,45.82,45.93,1582596,0
2008-06-12,46.7,48.08,46.68,47.07,2034148,0
2008-06-13,47.4,48.27,47.01,48.14,949118,0
2008-06-16,48.07,49.34,47.75,48.9,1133722,0
2008-06-17,49.34,49.79,48.5,49.15,1086926,0
2008-06-18,48.65,48.83,47.52,48.32,936564,0
2008-06-19,48.13,49.25,47.5,49.09,1082177,0
2008-06-20,48.22,48.74,44.42,44.81,3013038,0
2008-06-23,44.92,45.59,44.22,44.39,990440,0
2008-06-24,44.25,45.18,43.37,44.03,1601717,0
2008-06-25,43.77,45.74,43.74,44.9,1567192,0
2008-06-26,44.41,44.41,43.37,44.08,1051478,0
2008-06-27,43.63,43.96,42.62,43.23,861051,0
2008-06-30,42.83,43.69,42.4,42.55,661596,0
2008-07-01,42.25,42.86,41.18,42.78,2459498,0
2008-07-02,42.98,42.98,41.29,41.76,1348729,0
2008-07-03,41.71,42.18,41.14,42.06,1183774,0
2008-07-07,42.3,42.85,40.33,41.52,1629478,0
2008-07-08,40.61,42.92,40.22,42.54,1649220,0
2008-07-09,42.45,43.85,41.49,41.65,1345773,0
2008-07-10,41.65,42.55,40.66,41.32,798492,0
2008-07-11,41.16,41.98,39.97,41.18,998568,0
2008-07-14,42.04,42.04,40.09,40.65,742547,0
2008-07-15,40.2,40.93,39.24,39.91,1924247,0
2008-07-16,39.68,42.96,39.21,42.83,2078198,0
2008-07-17,42.99,43.08,41.19,42.37,1466146,0
2008-07-18,42.24,42.3,41.31,41.93,717662,0
2008-07-21,42.4,42.4,40.92,41.83,839003,0
2008-07-22,41.3,42.06,40.77,41.98,999350,0
2008-07-23,42.02,44.66,41.68,43.79,1886936,0
2008-07-24,44.99,44.99,43.33,43.59,1552932,0
2008-07-25,43.41,45.69,42.9,45.3,2169767,0
2008-07-28,46.41,47.86,44.6,45.15,2318751,0
2008-07-29,45.14,45.9,44.69,45.33,745663,0
2008-07-30,45.82,47.09,45.35,45.83,1182868,0
2008-07-31,45.42,45.87,45,45.23,706658,0
2008-08-01,45.74,46.9,44.94,46.2,1068053,0
2008-08-04,46.95,47,44.5,44.68,1162629,0
2008-08-05,44.84,45,43.86,44.38,1261072,0
2008-08-06,44.1,44.54,43.01,43.94,2029210,0
2008-08-07,43.05,43.05,39.21,40.55,4105929,0
2008-08-08,40.01,41.4,39.79,41,1544270,0
2008-08-11,39.93,40.93,37.97,38.48,2622021,0
2008-08-12,38.55,39.05,37.53,38.02,1877152,0
2008-08-13,38.11,38.86,37.52,38.5,1655771,0
2008-08-14,38.17,40.18,38.13,39.27,1174450,0
2008-08-15,39.18,40.54,39.03,39.86,1452206,0
2008-08-18,40.11,40.11,38.1,38.39,1591339,0
2008-08-19,38.35,39.83,37.83,38.56,1348722,0
2008-08-20,38.6,40.86,38.6,40,1793434,0
2008-08-21,39.6,40.36,39.37,40.33,717958,0
2008-08-22,40.6,41.63,40.35,41.56,1014661,0
2008-08-25,41.48,42.92,41.14,41.84,1240638,0
2008-08-26,41.83,41.95,40.82,41.16,668125,0
2008-08-27,40.91,42.49,40.76,41.81,989436,0
2008-08-28,41.59,42.62,41.51,42.42,785734,0
2008-08-29,42.1,42.79,41.73,42.64,786712,0
2008-09-02,43,43.51,42.22,42.48,931271,0
2008-09-03,42.73,42.73,40.53,41.48,1770957,0
2008-09-04,41.22,41.22,39.27,40.01,1736065,0
2008-09-05,39.51,40.49,38.99,40,1109463,0
2008-09-08,41.33,42.5,39.77,40.59,1710406,0
2008-09-09,40.68,41.27,38.59,38.95,1408930,0
2008-09-10,39.19,39.76,38.06,39.1,1055562,0
2008-09-11,38.66,38.68,37.68,38.08,2516858,0
2008-09-12,37.57,39.74,37.09,39.1,1454076,0
2008-09-15,37.89,39.36,37.52,38.58,1076772,0
2008-09-16,37.66,38.07,36.81,37.75,1924293,0
2008-09-17,37.11,37.93,35.21,35.48,1881679,0
2008-09-18,36,41,33.54,41,3131534,0
2008-09-19,43,45.23,40.42,41.88,2203110,0
2008-09-22,41.62,41.68,39.5,39.71,1031462,0
2008-09-23,39.3,39.71,35.82,36.2,1906969,0
2008-09-24,36.52,37.11,35.14,35.72,1712294,0
2008-09-25,36.35,37.7,35.53,37.42,1331814,0
2008-09-26,36.5,36.6,35.29,35.62,1272893,0
2008-09-29,35.09,35.09,31.8,32.88,2081964,0
2008-09-30,33.48,35.65,33.48,35.2,2315093,0
2008-10-01,34.78,35.16,33.28,34.08,1535339,0
2008-10-02,33.8,34.34,32,32.23,1767129,0
2008-10-03,32.47,33.62,31.93,32.1,1879103,0
2008-10-06,31.24,32.53,29.99,32.21,2317673,0
2008-10-07,32.3,34.12,31.72,33.01,2509211,0
2008-10-08,31.66,35.08,31.42,32.51,1542697,0
2008-10-09,32.78,33.62,32.45,32.51,1525229,0
2008-10-10,32.24,32.24,29.96,30.69,2738771,0
2008-10-13,31.9,33.92,31.22,33.89,1638027,0
2008-10-14,34.22,34.91,32.3,33.26,1152504,0
2008-10-15,33,33,31.5,31.53,1731251,0
2008-10-16,31.53,32.58,30.36,32.41,1925840,0
2008-10-17,32.62,33.99,31.91,32.62,1192839,0
2008-10-20,32.78,33.95,32.33,33,5835805,0
2008-10-21,32.25,32.81,31.34,31.58,948582,0
2008-10-22,30.75,31.18,29.99,30.48,1892190,0
2008-10-23,30.5,30.65,27.47,28.97,1508469,0
2008-10-24,26.97,27.88,25.71,27.68,2638832,0
2008-10-27,27.5,28.5,25.72,25.76,1540556,0
2008-10-28,26.5,30.67,26.5,30.62,1790513,0
2008-10-29,30.43,32.75,28.85,31.97,1251369,0
2008-10-30,32.94,33.59,31.57,32.39,979441,0
2008-10-31,32,33.17,31.72,32.4,776229,0
2008-11-03,32.63,33.23,31.68,32.17,630709,0
2008-11-04,32.93,34.95,31.95,34.5,802719,0
2008-11-05,33.94,34.32,31.96,32.22,671647,0
2008-11-06,31.51,32.28,29.92,30.29,901249,0
2008-11-07,30.67,31.8,30.47,31,457960,0
2008-11-10,32.36,32.36,30.65,30.99,1004122,0
2008-11-11,29.61,29.69,26.21,26.83,2525754,0
2008-11-12,25.64,26.87,25.08,26.01,1747344,0
2008-11-13,25.25,27.75,23.55,27.45,2492071,0
2008-11-14,26.71,27.12,25.95,26.25,1009775,0
2008-11-17,25.88,26.2,25.04,25.4,995854,0
2008-11-18,25.72,27.06,24.7,25.28,1873227,0
2008-11-19,25.47,25.72,23,23.09,1234620,0
2008-11-20,23.06,23.95,21.49,21.57,1766255,0
2008-11-21,22.19,24.11,21.96,23.69,2555647,0
2008-11-24,24.49,26.86,23.69,26.33,1447183,0
2008-11-25,26.43,27.4,26.43,27.29,1718028,0
2008-11-26,27.05,30.23,26.99,30.07,1670837,0
2008-11-28,29.68,31,29.05,30.9,821816,0
2008-12-01,29.98,29.98,25.51,25.67,1987483,0
2008-12-02,26.2,26.85,25.3,26.07,2360944,0
2008-12-03,25.5,26.37,24.59,26.05,1955840,0
2008-12-04,25.54,26.69,25.01,25.5,1116609,0
2008-12-05,25.49,25.86,23.84,25.46,1523775,0
2008-12-08,26.2,27.78,25.96,27.05,2035889,0
2008-12-09,27,27.44,25.76,26.68,2023398,0
2008-12-10,25.79,26.31,25.1,25.67,1830443,0
2008-12-11,25.74,27.98,25.21,26.45,1781209,0
2008-12-12,25.94,27.57,25.5,27.42,1155534,0
2008-12-15,27.33,28.16,26.9,27.3,969398,0
2008-12-16,27.5,29.34,27.01,29.18,1407747,0
2008-12-17,28.91,30.37,28.75,29.51,1331200,0
2008-12-18,29.54,30.05,28.85,29.19,967621,0
2008-12-19,29.15,29.58,28.75,29.24,685696,0
2008-12-22,26.37,26.8,23.41,24.25,9992116,0
2008-12-23,23.5,23.93,22,23,4278145,0
2008-12-24,23,23.11,22.5,23.01,594389,0
2008-12-26,23.26,23.92,23.02,23.8,729383,0
2008-12-29,24,24.1,22.88,23.07,597019,0
2008-12-30,23,23.19,22.73,22.89,1254847,0
2008-12-31,23.09,23.42,22.65,23.15,955642,0
2009-01-02,23.15,24.28,23.15,24.26,725565,0
2009-01-05,24.33,24.81,23.81,24.68,1129593,0
2009-01-06,24.71,25.48,24.03,24.15,1534983,0
2009-01-07,24,24.05,23.31,23.58,1122474,0
2009-01-08,23.27,23.27,22.26,22.45,1504877,0
2009-01-09,22.7,23.19,21.19,21.33,2422796,0
2009-01-12,21.19,21.55,20.2,20.36,1981190,0
2009-01-13,20.33,20.72,20.1,20.63,1877698,0
2009-01-14,20.45,21.78,20.2,21.25,5267280,0
2009-01-15,21.37,21.5,20.55,21.19,1729318,0
2009-01-16,21.7,22.39,21.24,21.51,1578354,0
2009-01-20,20.8,20.91,19.47,20,3279530,0
2009-01-21,20.32,21.25,20.27,21.1,2033762,0
2009-01-22,20.63,20.88,20.17,20.59,1578605,0
2009-01-23,20.17,21.61,20.03,21.21,1526939,0
2009-01-26,21.21,22.15,20.41,20.57,1808280,0
2009-01-27,20.74,21.07,20.43,20.75,709295,0
2009-01-28,21.11,22.06,21.11,21.85,1095022,0
2009-01-29,21.55,21.79,20.53,20.69,645497,0
2009-01-30,20.78,20.91,20.32,20.46,793214,0
2009-02-02,20.44,20.73,19.89,20.23,1267283,0
2009-02-03,20.47,20.47,19.9,20.25,699677,0
2009-02-04,20.23,21.38,20.01,21.23,1301602,0
2009-02-05,21.42,22.52,20.9,22.12,1860293,0
2009-02-06,22.03,22.55,21.52,22.23,1553223,0
2009-02-09,22.92,24.12,22.52,23.9,3059280,0
2009-02-10,23.73,23.91,21.2,21.48,2115587,0
2009-02-11,21.75,22.14,21.48,21.59,1062846,0
2009-02-12,21.16,21.56,20.66,21.08,1909962,0
2009-02-13,21.22,21.79,21.14,21.44,1069891,0
2009-02-17,20.57,20.61,20.1,20.5,1280332,0
2009-02-18,20.64,21.43,19.9,20.98,1370672,0
2009-02-19,21.17,29.07,20.66,20.7,1149415,0
2009-02-20,20.39,21.63,20.35,21.39,1195362,0
2009-02-23,21.74,21.9,21.08,21.14,863093,0
2009-02-24,21.31,21.61,20.51,21.41,1650541,0
2009-02-25,21.25,21.5,20.72,20.81,1609747,0
2009-02-26,21.14,21.8,20.88,21.07,1266080,0
2009-02-27,20.5,21.54,20.12,21.47,1027001,0
2009-03-02,21.14,21.76,20.12,20.24,1449690,0
2009-03-03,20.44,20.77,18.8,19.2,1968594,0
2009-03-04,19.44,20.67,19.44,20.1,1422331,0
2009-03-05,20.1,20.3,19.45,19.61,969572,0
2009-03-06,19.59,19.82,19.02,19.63,955037,0
2009-03-09,19.5,19.7,18.85,18.93,682049,0
2009-03-10,19.39,20.97,19.36,20.76,1093651,0
2009-03-11,20.97,23.21,20.58,23.1,2276941,0
2009-03-12,22.81,23,20.94,20.94,2429829,0
2009-03-13,21.09,22.3,20.85,21.02,1678061,0
2009-03-16,21.05,21.79,19.35,19.62,3023483,0
2009-03-17,17.98,21,17.89,20.85,5476741,0
2009-03-18,20.86,21.11,19.92,20.74,1495384,0
2009-03-19,19.77,20.74,19.77,20.07,1363778,0
2009-03-20,20.25,21.99,19.98,21.86,3650867,0
2009-03-23,22.17,23,22.16,22.91,2102026,0
2009-03-24,22.7,25,22.1,24.79,2526660,0
2009-03-25,24.57,25.13,23.63,24.38,1501832,0
2009-03-26,24.56,25.85,24.35,24.53,1640640,0
2009-03-27,24.15,24.32,23.03,23.28,962358,0
2009-03-30,22.81,22.94,22.01,22.82,1029740,0
2009-03-31,23.07,23.69,22.74,23.25,764895,0
2009-04-01,23.19,24.04,22.71,23.99,812331,0
2009-04-02,24.42,25.54,24.32,24.61,1549365,0
2009-04-03,24.6,26.5,24.6,26.4,2157577,0
2009-04-06,26.35,26.35,25.25,26.15,1008867,0
2009-04-07,25.69,25.86,24.98,25.12,913947,0
2009-04-08,25.11,25.84,24.83,25.46,1094984,0
2009-04-09,26,27.3,26,27.18,1505141,0
2009-04-13,27.22,28.39,26.81,28.25,1580856,0
2009-04-14,28.17,28.41,27.2,27.26,926954,0
2009-04-15,27.37,27.83,26.49,26.98,1306125,0
2009-04-16,27.13,27.96,26.9,27.54,849574,0
2009-04-17,27.38,27.93,27.21,27.55,859966,0
2009-04-20,27.19,27.19,25.71,25.78,1106498,0
2009-04-21,25.47,26.57,25.35,26.32,1481283,0
2009-04-22,26.35,28.16,26.08,26.78,1432675,0
2009-04-23,26.95,27.87,26.63,27.66,941296,0
2009-04-24,27.65,30.77,27.55,30.63,2900581,0
2009-04-27,30.51,30.55,28.33,28.78,1686021,0
2009-04-28,28.73,28.95,27.23,27.23,1464607,0
2009-04-29,27.35,29.13,27.35,28.9,2213855,0
2009-04-30,29,29.23,27.89,28.01,1796525,0
2009-05-01,28.22,28.76,27.91,28.5,988686,0
2009-05-04,28.64,29.35,27.93,28.84,2267347,0
2009-05-05,28.84,28.84,27.86,28.13,1432943,0
2009-05-06,28.7,29.21,27.95,28.76,1576121,0
2009-05-07,28.66,28.84,27.26,27.42,1184321,0
2009-05-08,27.44,28.42,27.25,28.17,797062,0
2009-05-11,27.57,28.21,27.25,27.51,851781,0
2009-05-12,28.1,28.24,26.71,26.86,1006106,0
2009-05-13,26.6,26.92,26.23,26.23,1062058,0
2009-05-14,26.58,26.87,25.59,26.66,838403,0
2009-05-15,26.65,26.69,26.13,26.32,1394225,0
2009-05-18,26.67,28.15,26.61,27.98,1421027,0
2009-05-19,27.07,29.27,26.96,28.89,1320782,0
2009-05-20,28.89,29.16,28.32,28.52,1138128,0
2009-05-21,28.53,29.22,27.95,28.21,1042710,0
2009-05-22,28.35,28.84,27.82,28.57,728042,0
2009-05-26,29,29.24,28.01,28.55,1468574,0
2009-05-27,28.51,29.68,28.42,28.81,1287878,0
2009-05-28,28.72,29.2,28.07,28.79,766051,0
2009-05-29,28.95,29.13,27.86,28.11,2232695,0
2009-06-01,28.66,32.93,28.59,32.64,3782995,0
2009-06-02,31.95,32.24,30.77,31.35,2509701,0
2009-06-03,31.02,32.07,30.6,32.01,1118467,0
2009-06-04,32.27,33.16,31.57,33,934079,0
2009-06-05,33.5,33.97,32.63,33.23,1546593,0
2009-06-08,33.1,33.6,31.93,33.37,1585093,0
2009-06-09,33.57,33.78,32.76,32.93,2069245,0
2009-06-10,30.13,31.3,29.78,30.06,5498288,0
2009-06-11,30,30.65,29,30.01,4320648,0
2009-06-12,30.06,30.22,29.73,30.15,1345977,0
2009-06-15,29.71,30.03,28.81,29.15,1237607,0
2009-06-16,30.5,31.45,30.13,30.18,2869151,0
2009-06-17,30.27,30.65,29.7,29.86,1369594,0
2009-06-18,29.86,30.04,29.41,29.9,1085785,0
2009-06-19,30.12,30.51,30.06,30.22,1945577,0
2009-06-22,29.52,29.95,28.32,28.46,2184052,0
2009-06-23,28.71,30.08,28.71,29.09,2122006,0
2009-06-24,29.48,30.24,29.48,30,1231083,0
2009-06-25,30.22,32.6,30.09,31.82,3483583,0
2009-06-26,31.49,31.98,31.25,31.4,2033963,0
2009-06-29,30.45,30.86,30.1,30.31,1186611,0
2009-06-30,30.18,31,29.2,29.48,1495026,0
2009-07-01,29.81,30.05,29.16,29.25,1392431,0
2009-07-02,29.12,29.37,28.13,28.64,1091112,0
2009-07-06,28.63,28.99,27.7,28,1869898,0
2009-07-07,27.78,27.96,27.31,27.35,1000864,0
2009-07-08,27.73,28.03,27,27.4,815173,0
2009-07-09,27.7,28.91,27.38,28.62,1589238,0
2009-07-10,28.29,28.7,27.4,27.57,1273036,0
2009-07-13,27.51,28.04,26.86,27.84,1128849,0
2009-07-14,27.91,28.58,27.86,28.57,877500,0
2009-07-15,29,29.59,28.87,29,1013058,0
2009-07-16,29.01,30.52,29.01,30.49,1519946,0
2009-07-17,30.74,31.66,30.15,31.46,2009989,0
2009-07-20,31.39,33.36,31.38,33.12,2973514,0
2009-07-21,33.2,33.2,31.95,32.59,1833596,0
2009-07-22,31.94,33.46,31.94,33.32,1663769,0
2009-07-23,33.37,34.65,33.24,34,1886323,0
2009-07-24,34.4,35.29,33.8,34.83,1826115,0
2009-07-27,34.8,34.82,33.3,33.87,2054613,0
2009-07-28,33.63,34.42,33.49,33.74,859530,0
2009-07-29,33.63,33.75,32.7,33.06,741588,0
2009-07-30,33.12,34.05,33.12,33.55,957268,0
2009-07-31,33.7,34.03,32.95,33.18,1148291,0
2009-08-03,33.46,35.04,33.46,34.87,1233454,0
2009-08-04,34.66,34.83,33.86,34.8,874923,0
2009-08-05,34.58,34.7,33.51,33.76,1382428,0
2009-08-06,34,34.08,32.36,32.76,1238498,0
2009-08-07,33.36,33.5,32.64,32.93,550477,0
2009-08-10,32.93,33.14,31.98,32.31,848645,0
2009-08-11,32.36,32.48,30.69,30.75,1541164,0
2009-08-12,30.75,31.35,30.42,30.85,1960645,0
2009-08-13,30.91,30.93,29.5,30.42,1194598,0
2009-08-14,30.55,30.68,30.03,30.33,771044,0
2009-08-17,30,30.07,28.91,29.06,1693327,0
2009-08-18,29.14,30.61,29.14,30.05,2535954,0
2009-08-19,29.84,31.09,29.15,30.61,2645531,0
2009-08-20,30.88,31.58,30.73,31.16,1839913,0
2009-08-21,31.25,31.59,30.8,31.5,731010,0
2009-08-24,31.49,32.17,31.4,31.8,889060,0
2009-08-25,31.81,32,31.46,31.52,330607,0
2009-08-26,31.44,31.76,31,31.62,785286,0
2009-08-27,31.8,31.84,30.95,31.08,862739,0
2009-08-28,31.2,31.2,30.05,30.34,1025217,0
2009-08-31,30,30.11,29.34,30,1524629,0
2009-09-01,29.91,31.16,29.71,29.83,2435674,0
2009-09-02,29.9,30,29.28,29.32,1036717,0
2009-09-03,29.79,30.99,29.73,30.47,2017316,0
2009-09-04,30.99,31.25,30.45,31.16,810794,0
2009-09-08,31.5,32.35,31.06,32.35,1951674,0
2009-09-09,32.4,33.15,32.2,33.13,1769196,0
2009-09-10,32.79,33.17,32.75,32.9,1429404,0
2009-09-11,33.22,33.22,32.8,33.06,604744,0
2009-09-14,32.63,33.16,32.59,33.11,332453,0
2009-09-15,33.11,33.41,32.84,33.32,553982,0
2009-09-16,33.5,34.92,33.5,34.62,875147,0
2009-09-17,34.4,35.65,34.32,35.58,1720551,0
2009-09-18,35.65,35.73,34.88,35.16,936326,0
2009-09-21,34.73,34.87,33.98,34.69,742142,0
2009-09-22,34.89,35.14,34.33,34.61,884699,0
2009-09-23,34.91,36,34.13,34.39,3067298,0
2009-09-24,34.63,34.78,33.64,34.22,1246405,0
2009-09-25,34.38,35.3,34.11,35.25,1273806,0
2009-09-28,35.55,36.9,35.45,36.07,1451683,0
2009-09-29,36.2,38.7,35.78,38.25,3410522,0
2009-09-30,38.25,38.53,37.55,37.96,2298278,0
2009-10-01,37.85,38.02,36.33,36.34,1699244,0
2009-10-02,36.3,37.16,36.25,36.88,1376334,0
2009-10-05,36.89,37.79,36.38,36.83,1612718,0
2009-10-06,36.91,39.29,36.66,39.13,2191269,0
2009-10-07,38.99,39.55,38.78,39.23,1116844,0
2009-10-08,39.5,40.34,39.19,39.33,1689742,0
2009-10-09,39.25,39.48,38.33,38.59,1346594,0
2009-10-12,38.85,39.41,38.07,38.29,1059827,0
2009-10-13,38.33,39.12,37.98,39,931845,0
2009-10-14,39.53,39.75,38.8,39.31,1248152,0
2009-10-15,38.88,39.15,38.67,39.06,2743858,0
2009-10-16,38.44,39.41,38.32,38.64,1570238,0
2009-10-19,39.49,41.35,39.49,40.86,2875772,0
2009-10-20,41.13,42.39,40.86,41.55,2113409,0
2009-10-21,41.95,41.95,40.97,41.17,1100340,0
2009-10-22,41.31,41.55,40.43,41.36,1292436,0
2009-10-23,41.29,41.78,41.19,41.61,1400198,0
2009-10-26,40.5,41.1,39.64,40.32,1935668,0
2009-10-27,39.66,39.66,37.85,38.44,2314468,0
2009-10-28,38.52,39.1,37.24,37.36,1474525,0
2009-10-29,37.55,38.74,37.45,38.44,1066352,0
2009-10-30,38.41,39.45,37.28,37.39,906035,0
2009-11-02,37.81,38.81,37.5,38.65,840017,0
2009-11-03,38.39,38.79,37.68,38.65,605749,0
2009-11-04,38.6,39.77,38.5,39.27,1342634,0
2009-11-05,39.69,40.49,39.43,40.4,809870,0
2009-11-06,39.99,40.91,39.86,40.76,1673429,0
2009-11-09,41,42.16,40.99,42.04,602908,0
2009-11-10,41.82,41.92,40.87,41.3,422797,0
2009-11-11,41.71,42.56,41.46,42.34,662200,0
2009-11-12,42.63,42.89,42.05,42.15,499298,0
2009-11-13,42.39,42.6,41.83,42.42,729749,0
2009-11-16,42.6,43.52,42.36,42.91,2146242,0
2009-11-17,46.06,47.95,46.06,47.03,4870339,0
2009-11-18,46.65,47.29,44.91,45.46,2018729,0
2009-11-19,45.17,45.56,44.73,45,1117822,0
2009-11-20,44.77,45,44.38,44.5,778524,0
2009-11-23,44.98,45.69,44.31,44.49,815090,0
2009-11-24,44.49,44.62,43.76,44.47,918131,0
2009-11-25,44.65,44.7,43.95,44.66,606357,0
2009-11-27,43.51,44.99,43.01,44.78,732987,0
2009-11-30,44.84,45.75,44.6,45.26,862392,0
2009-12-01,45.49,47.04,45.43,46.72,1096043,0
2009-12-02,46.74,47.09,46.15,46.34,663907,0
2009-12-03,46.63,46.93,45.66,45.72,359775,0
2009-12-04,45.94,46,43.75,44.98,1052428,0
2009-12-07,45.04,45.1,43.63,43.82,724666,0
2009-12-08,43.62,44.1,42.62,43.3,1408404,0
2009-12-09,43.4,44.3,43.3,43.76,982980,0
2009-12-10,44,44.99,43.9,44.58,810501,0
2009-12-11,45.05,45.28,44.64,44.95,704895,0
2009-12-14,45.37,46.04,44.89,46.01,796309,0
2009-12-15,45.63,46.73,45.55,46.21,833299,0
2009-12-16,46.55,46.74,45.81,46,425929,0
2009-12-17,45.62,45.74,44.52,44.86,502020,0
2009-12-18,45.05,45.14,44.48,44.69,948788,0
2009-12-21,45,45.05,43.9,44.24,675090,0
2009-12-22,44.23,44.27,43.22,44.03,683926,0
2009-12-23,44.36,45.18,44,44.86,842424,0
2009-12-24,44.79,45,44.41,44.71,267591,0
2009-12-28,44.04,44.94,44.04,44.65,453152,0
2009-12-29,43.86,44.96,43.61,44.72,530577,0
2009-12-30,44.5,45.39,44.41,45.22,555383,0
2009-12-31,45,45.71,44.93,45.18,508748,0
2010-01-04,45.69,46.25,45.54,45.75,660164,0
2010-01-05,45.95,46.31,45,46.21,1166721,0
2010-01-06,46.32,47.25,45.53,46,707274,0
2010-01-07,46.4,46.4,44.95,45.14,846185,0
2010-01-08,44.87,45.33,44.23,44.91,1043039,0
2010-01-11,45.5,46.12,45.16,45.87,760116,0
2010-01-12,45.55,45.83,44.15,44.57,1331911,0
2010-01-13,46.44,46.45,44.66,45.12,1331234,0
2010-01-14,45.35,46.25,45.26,45.43,521696,0
2010-01-15,45.7,45.82,44.54,44.73,729299,0
2010-01-19,44.7,45.23,44.29,44.63,658237,0
2010-01-20,44.26,44.26,42.67,43.12,755858,0
2010-01-21,43.25,43.55,41.26,41.46,1543788,0
2010-01-22,41.45,41.45,38.55,39.03,2501072,0
2010-01-25,39.88,39.9,39.03,39.29,1540644,0
2010-01-26,39.07,39.11,38.03,38.71,1876906,0
2010-01-27,38.69,38.69,37.3,37.89,2251479,0
2010-01-28,37.9,38.41,36.9,37.36,1568269,0
2010-01-29,37.5,37.86,35.93,36.16,913712,0
2010-02-01,35.49,37.42,35.27,36.46,2669784,0
2010-02-02,36.37,37.96,36.37,37.84,1580335,0
2010-02-03,37.91,38.01,37.36,37.36,842170,0
2010-02-04,37.08,37.08,35.83,35.93,916034,0
2010-02-05,36,36.32,35.5,36.05,1083026,0
2010-02-08,36.09,36.65,35.67,35.85,561663,0
2010-02-09,36.33,36.68,35.59,36.09,892381,0
2010-02-10,36.3,36.58,35.26,36.01,1356598,0
2010-02-11,35.99,37.04,35.39,36.98,1476175,0
2010-02-12,36.59,36.93,35.78,36.06,888111,0
2010-02-16,36.34,37.55,35.9,37.43,1103031,0
2010-02-17,37.76,38.5,37.62,38.03,1542164,0
2010-02-18,37.71,38.15,37.63,38.05,474022,0
2010-02-19,37.81,38,37.4,37.8,499785,0
2010-02-22,38.27,38.27,37.4,37.86,776315,0
2010-02-23,37.76,37.78,36.28,36.96,1320819,0
2010-02-24,36.94,37.43,36.38,36.92,877162,0
2010-02-25,36.39,37.34,36.03,37.21,879857,0
2010-02-26,37.14,38.2,37.14,37.82,705726,0
2010-03-01,38.34,38.59,37.03,37.37,1207214,0
2010-03-02,37.58,38.48,37.44,38.13,868663,0
2010-03-03,38.37,38.37,37.02,37.49,1428944,0
2010-03-04,36.6,39.9,36.6,39.4,2942608,0
2010-03-05,39.6,41.04,39.5,40.93,2249740,0
2010-03-08,40.9,42.1,40.82,41.95,1333915,0
2010-03-09,41.47,41.8,40.85,41,887741,0
2010-03-10,41,41.5,40.74,41.38,1004819,0
2010-03-11,41.32,41.32,40.67,41.13,913900,0
2010-03-12,41.25,41.91,41.1,41.21,1047932,0
2010-03-15,41.24,41.62,40.26,40.58,1031314,0
2010-03-16,40.65,41.18,40.65,41.11,637141,0
2010-03-17,41.25,41.49,40.92,41.03,1051098,0
2010-03-18,41,41.1,40.05,40.17,1121631,0
2010-03-19,40.2,40.52,39.56,39.76,842916,0
2010-03-22,39.5,40.02,39.13,39.82,624890,0
2010-03-23,40.04,40.22,38.59,38.71,1121324,0
2010-03-24,38.58,38.98,37.74,38.53,1656925,0
2010-03-25,38.88,39.25,38.52,38.69,753792,0
2010-03-26,38.97,38.97,37.78,38.11,605039,0
2010-03-29,38.17,38.5,38.1,38.27,923634,0
2010-03-30,38.22,38.35,37.83,38.01,653717,0
2010-03-31,37.92,38.32,37.66,37.69,928216,0
2010-04-01,37.78,38.59,37.78,38.5,1019071,0
2010-04-05,38.74,39.5,38.6,39.21,711327,0
2010-04-06,39,39.86,38.83,39.22,1725156,0
2010-04-07,39.2,39.41,38.62,38.81,756764,0
2010-04-08,38.55,39.18,38.17,38.69,1370432,0
2010-04-09,38.69,39.19,38.65,39.03,839346,0
2010-04-12,39.1,40.58,38.53,40.07,1790671,0
2010-04-13,39.98,40.25,39.11,39.39,2550726,0
2010-04-14,39.7,39.93,38.84,38.95,2165567,0
2010-04-15,38.96,39.1,38.58,38.91,984949,0
2010-04-16,38.53,38.65,37.56,37.7,1388226,0
2010-04-19,37.24,37.56,36.63,36.83,1109878,0
2010-04-20,37.27,38.06,36.9,37.93,1099179,0
2010-04-21,37.92,37.93,36.94,37.74,725346,0
2010-04-22,37.27,37.4,36.44,37.34,1370779,0
2010-04-23,37.18,37.87,36.94,37.79,879268,0
2010-04-26,37.73,38.7,37.71,37.78,907009,0
2010-04-27,37.68,37.68,35.75,36.16,1860434,0
2010-04-28,36.21,36.23,35.25,35.51,1106309,0
2010-04-29,36.17,36.9,36.01,36.25,784861,0
2010-04-30,36.55,37,35.81,36.7,1320119,0
2010-05-03,36.99,37.31,36.52,36.68,596714,0
2010-05-04,36.32,36.32,33.94,34.13,2299300,0
2010-05-05,33.8,35.11,33.78,34.5,1392886,0
2010-05-06,34.16,34.68,32,33,1620399,0
2010-05-07,33.27,33.68,32.18,32.74,1423116,0
2010-05-10,34.16,34.92,34,34.49,815973,0
2010-05-11,33.95,34.24,33.4,33.76,1218394,0
2010-05-12,33.87,35.28,33.68,35.11,1058999,0
2010-05-13,35.35,36.84,35.18,35.41,1483880,0
2010-05-14,35.36,35.42,34.56,35.11,832050,0
2010-05-17,34,35.34,34,34.85,1261566,0
2010-05-18,36.99,39.17,36.7,37.57,4490921,0
2010-05-19,37.44,37.46,35.83,36.29,1753391,0
2010-05-20,35.32,35.98,34.2,34.28,1615647,0
2010-05-21,34.21,35.69,34.09,35.51,1267590,0
2010-05-24,35.51,36.48,35.36,36.16,1102153,0
2010-05-25,34.82,35.11,33.93,35.11,1444174,0
2010-05-26,35.58,36.19,34.85,35.23,1036160,0
2010-05-27,36.15,37.2,36.05,37.14,1323957,0
2010-05-28,37.05,37.75,36.85,37.37,1261745,0
2010-06-01,37.06,37.45,36.65,36.74,697339,0
2010-06-02,36.69,37.51,36.69,37.39,1196483,0
2010-06-03,37.64,38,37.39,37.84,1628085,0
2010-06-04,37.05,37.5,36,36.23,852024,0
2010-06-07,36.35,36.48,35,35.11,843649,0
2010-06-08,35.22,35.65,34.83,35.16,1028477,0
2010-06-09,35.91,36.62,35.41,35.63,1088660,0
2010-06-10,36.48,36.77,35.83,36.75,854668,0
2010-06-11,36.43,37.13,36.22,37.03,684263,0
2010-06-14,37.15,37.42,36.55,36.66,354571,0
2010-06-15,36.83,37.64,36.83,37.61,708799,0
2010-06-16,37.22,38.17,37.22,37.97,903637,0
2010-06-17,37.87,38.29,37.46,38.02,605311,0
2010-06-18,38.07,38.22,37.81,38.18,650363,0
2010-06-21,38.66,39.95,38.25,38.44,1274311,0
2010-06-22,38.45,39.04,38.04,38.29,815115,0
2010-06-23,38.9,38.99,38.02,38.27,409604,0
2010-06-24,38.08,38.25,36.8,37.05,445273,0
2010-06-25,37.28,39.97,37.04,37.31,333626,0
2010-06-28,37.22,37.44,36.59,36.84,293851,0
2010-06-29,36.4,36.47,34.62,34.95,1132022,0
2010-06-30,35.08,35.86,35.08,35.26,1020712,0
2010-07-01,35.27,35.81,34.56,34.97,753286,0
2010-07-02,35.03,35.23,34.26,34.46,410098,0
2010-07-06,35.08,35.65,34.44,34.62,476476,0
2010-07-07,34.98,36.09,34.75,35.9,714086,0
2010-07-08,36.28,36.33,35.44,35.9,529263,0
2010-07-09,35.82,36.35,35.12,36.26,637186,0
2010-07-12,36.26,36.97,36.12,36.4,653825,0
2010-07-13,36.75,37.11,36.63,36.86,631618,0
2010-07-14,36.53,36.72,36.06,36.66,350887,0
2010-07-15,38.2,39.8,37.55,39.72,2135821,0
2010-07-16,39.14,40.19,39.12,39.91,1937209,0
2010-07-19,40,40.21,38.9,40.2,1201617,0
2010-07-20,39.89,40.38,39.47,40.34,777502,0
2010-07-21,40.37,40.56,39.95,40.16,682929,0
2010-07-22,40.58,41.07,40.51,40.98,1212340,0
2010-07-23,40.71,41.92,40.4,41.8,821076,0
2010-07-26,41.8,42.99,41.73,42.72,1147995,0
2010-07-27,43,43,41.95,42.57,686733,0
2010-07-28,42.56,42.66,41.05,41.3,568962,0
2010-07-29,41.42,42.26,41.08,42.01,1123772,0
2010-07-30,41.87,42.84,41.6,42.78,646144,0
2010-08-02,43,43.74,42.8,42.96,746468,0
2010-08-03,42.93,43.39,42.75,42.99,498604,0
2010-08-04,43.23,43.68,42.74,42.82,1604409,0
2010-08-05,44.46,45.69,43.95,45.66,4490150,0
2010-08-06,45.1,45.36,44.64,45.05,1466038,0
2010-08-09,44.99,45.92,44.98,45.13,556782,0
2010-08-10,44.38,44.7,43.95,44.47,747763,0
2010-08-11,43.55,43.77,42.81,43.29,756033,0
2010-08-12,42.83,43.61,42.7,43.49,902564,0
2010-08-13,43.03,43.92,42.51,42.89,517952,0
2010-08-16,42.42,42.89,42.23,42.5,795738,0
2010-08-17,42.76,43.2,42.48,42.65,547165,0
2010-08-18,42.56,43.02,42.48,42.61,582348,0
2010-08-19,42.51,42.8,42.03,42.25,383455,0
2010-08-20,42.15,42.5,42,42.12,404975,0
2010-08-23,42.05,42.59,41.4,42.23,519890,0
2010-08-24,41.7,41.79,41.14,41.36,501523,0
2010-08-25,41.3,41.34,40.68,41.23,976958,0
2010-08-26,41.27,41.5,40.95,40.99,368378,0
2010-08-27,41.21,43,40.5,42.67,730803,0
2010-08-30,42.38,42.82,41.88,41.93,241259,0
2010-08-31,41.9,42.97,41.46,42.82,864225,0
2010-09-01,43.62,44.85,43.44,44.66,1251532,0
2010-09-02,44.65,44.98,44.14,44.22,745474,0
2010-09-03,44.94,45,44.38,44.42,943567,0
2010-09-07,43.99,44.39,42.98,43.06,823113,0
2010-09-08,43,43.61,42.88,43.11,592991,0
2010-09-09,43.6,44,43.08,43.32,675519,0
2010-09-10,43.35,43.48,42.91,43.33,308333,0
2010-09-13,44.11,45.79,43.98,44.8,2460538,0
2010-09-14,44.78,45.15,44.4,44.65,722950,0
2010-09-15,44.82,47.1,44.71,45.91,3193985,0
2010-09-16,46.11,50.34,46,50.3,4550773,0
2010-09-17,51,51,47.75,48.01,3851608,0
2010-09-20,48.29,51.27,48.14,51.13,2440837,0
2010-09-21,51.2,52.73,50.5,51.35,3786238,0
2010-09-22,50.99,51,48.95,49.49,2044558,0
2010-09-23,48.99,51.63,48.91,50.74,1838212,0
2010-09-24,51.56,52.34,50.7,51.98,1492723,0
2010-09-27,51.71,53.05,51.23,52.41,1211442,0
2010-09-28,52.3,52.32,51,51.9,879961,0
2010-09-29,51.43,52.3,50.35,51.75,1045338,0
2010-09-30,51.94,52.28,49.4,50.58,1894812,0
2010-10-01,51.26,51.45,50.13,50.66,1355215,0
2010-10-04,50.85,51.8,49.75,50.33,1222433,0
2010-10-05,50.98,51.2,50.25,51.02,1184674,0
2010-10-06,51,51,48.59,49.09,1470666,0
2010-10-07,48.84,50.07,48.5,49.98,1009528,0
2010-10-08,49.95,51.5,49.06,50.86,1372322,0
2010-10-11,51.79,53.8,51,52.87,2112454,0
2010-10-12,53.18,53.18,51.68,52.58,889160,0
2010-10-13,53.22,53.8,53.04,53.14,903020,0
2010-10-14,53.22,53.26,51.91,52.55,663909,0
2010-10-15,52.98,55.23,52.73,54.06,1580205,0
2010-10-18,53.71,54.61,53.34,53.98,573445,0
2010-10-19,53.5,53.8,51.27,51.4,1076815,0
2010-10-20,51.5,52.8,51.46,51.67,1304428,0
2010-10-21,52.43,53.55,51.71,52.31,1550949,0
2010-10-22,52.93,54.4,52.81,53.91,761490,0
2010-10-25,56,58.32,55.25,56.82,3135803,0
2010-10-26,56.67,57.8,55.72,55.85,1203417,0
2010-10-27,55.36,55.75,54,55.42,1723384,0
2010-10-28,55.86,55.86,54.18,54.83,740313,0
2010-10-29,54.77,56.57,54.12,56.3,734030,0
2010-11-01,56.6,58,54.64,55.24,1267630,0
2010-11-02,55.69,56.58,55.02,56.49,965628,0
2010-11-03,56.5,57.03,55.82,57,851174,0
2010-11-04,57.85,58.65,56.91,58.45,1940219,0
2010-11-05,58.75,60.36,58.43,59.14,1146182,0
2010-11-08,59.37,63.29,58.62,62.6,2716886,0
2010-11-09,63.02,63.52,60.8,61.34,1422270,0
2010-11-10,61.24,62.11,59.74,61.79,1375011,0
2010-11-11,59.95,60.68,59.6,60.49,1798595,0
2010-11-12,59.39,60,58,58.7,1155208,0
2010-11-15,60.44,60.5,58.13,58.53,1075720,0
2010-11-16,57.97,58.08,56.33,56.99,2022153,0
2010-11-17,56.35,61.73,56.25,60.32,6144685,0
2010-11-18,60.88,61.9,60,61.06,1908063,0
2010-11-19,60.77,60.77,59.5,59.64,1380674,0
2010-11-22,59.46,60.97,57.97,60.09,2314223,0
2010-11-23,58.91,60.5,58.57,59.95,1254392,0
2010-11-24,61,63,60.68,62.13,1165078,0
2010-11-26,61.8,62.47,61.54,61.81,475487,0
2010-11-29,61.39,65.55,61.2,65.19,2936466,0
2010-11-30,64.88,65.03,63.24,64.02,1583328,0
2010-12-01,65.78,68.88,65.44,66.93,2186252,0
2010-12-02,67.46,68,66.6,67.99,1821980,0
2010-12-03,67.58,69.39,67.31,69.06,1312342,0
2010-12-06,69.52,70.34,69,69.25,918053,0
2010-12-07,70.35,70.47,68.65,69.1,1386971,0
2010-12-08,69.1,71.51,69.1,71.5,1681142,0
2010-12-09,71.86,75.8,71.74,75.62,3380190,0
2010-12-10,76,76.36,73.24,73.88,2383623,0
2010-12-13,73.98,74.62,70.91,71.16,1757743,0
2010-12-14,70.99,71.5,68.2,68.67,2439501,0
2010-12-15,70.39,71.02,68.04,70.83,2047060,0
2010-12-16,71.26,71.26,69.54,70.07,1236133,0
2010-12-17,69.1,69.64,68.04,68.89,1096148,0
2010-12-20,69.52,70.29,66,67.64,2107173,0
2010-12-21,68.02,73.86,68.02,73.7,2627104,0
2010-12-22,73.63,73.72,70.75,71,1606472,0
2010-12-23,71.16,71.33,70.13,70.89,519598,0
2010-12-27,70.15,71.53,70,71.31,854974,0
2010-12-28,71.58,71.89,70.03,70.35,914154,0
2010-12-29,70.53,71.18,70.11,70.31,942911,0
2010-12-30,70.75,70.78,69.64,70.08,638527,0
2010-12-31,69.45,69.6,68.8,68.82,547799,0
2011-01-03,70.47,71.92,69.12,71.48,1917669,0
2011-01-04,72.68,76.1,72.13,75.59,3517715,0
2011-01-05,75.62,76.99,73.9,75.1,1925204,0
2011-01-06,76.52,78.64,75.01,77.07,2385845,0
2011-01-07,75.99,77.34,75.2,75.93,1880868,0
2011-01-10,76,76.99,75.14,76.82,1329370,0
2011-01-11,77.86,83.6,77.66,82.77,7370517,0
2011-01-12,84.55,84.64,81.06,81.55,3151903,0
2011-01-13,82.57,87.45,82.43,85.53,3807053,0
2011-01-14,86.82,88.67,85.25,88.2,2906635,0
2011-01-18,87.81,90.05,86.5,87.08,3586182,0
2011-01-19,87.49,87.67,80.55,81.09,4638006,0
2011-01-20,80.17,82.91,78.73,79.93,3132574,0
2011-01-21,81.61,81.77,78.13,78.76,2205010,0
2011-01-24,78.75,83.96,78.33,83.5,3375993,0
2011-01-25,83.17,83.17,80.6,81.3,1836124,0
2011-01-26,81.6,82.46,80.5,81.31,2005552,0
2011-01-27,81.2,83.4,81,83.06,2369878,0
2011-01-28,82.91,83.73,79.65,80.68,2318709,0
2011-01-31,82.94,85.99,81.85,85.25,2726421,0
2011-02-01,87.88,89.18,85.25,85.49,2311783,0
2011-02-02,85,88.19,84.3,87.76,1875212,0
2011-02-03,88.68,90,87,88.33,1849583,0
2011-02-04,88.5,91.1,88.01,91.09,1962565,0
2011-02-07,92.29,92.84,90.3,90.7,1708249,0
2011-02-08,90.53,91.18,88.07,90.77,1379636,0
2011-02-09,91.48,93.94,90.64,92.5,2027907,0
2011-02-10,90.36,94.3,89.45,94.17,2050775,0
2011-02-11,93.42,94,91.93,93.16,1547844,0
2011-02-14,93.68,95.29,93.61,93.89,1098588,0
2011-02-15,94.91,94.98,92.5,93.34,1369432,0
2011-02-16,90.04,90.68,88.66,89.75,2753308,0
2011-02-18,87.92,89.64,85.29,85.52,2577064,0
2011-02-22,80.48,83,77.32,78.12,6672697,0
2011-02-23,78.51,79.77,75.18,75.64,4641069,0
2011-02-24,76.76,79.95,76.37,78,3137413,0
2011-02-25,80.72,82.14,79.93,81.48,2479372,0
2011-02-28,82.61,84.11,80.61,81.67,2810361,0
2011-03-01,83.17,84.79,80.72,82,4560997,0
2011-03-02,77.66,79.21,74.22,77.15,12678905,0
2011-03-03,78.08,80.16,78.01,79.25,3189897,0
2011-03-04,79.89,84.39,79.5,84.13,4872293,0
2011-03-07,84.58,85.47,81,82.81,2787491,0
2011-03-08,83.2,88.97,81.89,88.73,4252980,0
2011-03-09,89.04,92.45,88,90.08,4062651,0
2011-03-10,88.12,92.76,86.66,92.24,3222904,0
2011-03-11,91.58,95.36,91.58,94.93,3521816,0
2011-03-14,94.8,98.98,94.48,95.72,5101856,0
2011-03-15,91.75,92.95,87.33,91.35,5067325,0
2011-03-16,93.2,95.78,90.14,90.91,4795335,0
2011-03-17,92.99,93.9,87.39,87.88,4928136,0
2011-03-18,89.33,89.49,85.79,88.14,3137136,0
2011-03-21,90.1,93.25,89.79,93.05,2787991,0
2011-03-22,93.07,94.77,91.65,94.7,2944197,0
2011-03-23,94.3,98.95,93.42,98.6,3191210,0
2011-03-24,99.86,101.96,97.22,101.1,4301846,0
2011-03-25,102.04,104.44,101.52,103.52,3158368,0
2011-03-28,105.8,106.38,103.27,103.49,3411055,0
2011-03-29,103.7,108.59,103.35,107.65,3340673,0
2011-03-30,109.5,109.53,106.09,108.12,3607323,0
2011-03-31,107.23,108.86,105.51,107.04,2615708,0
2011-04-01,108.11,112.15,107.7,111.45,3358626,0
2011-04-04,113.67,116.66,113.17,116.56,4004242,0
2011-04-05,116.41,116.45,112.9,113.56,3417040,0
2011-04-06,115.66,116.3,107.59,110.97,4906491,0
2011-04-07,110.97,117.25,109.67,117.02,4005424,0
2011-04-08,119.39,120.48,115,119.35,5574713,0
2011-04-11,114.96,118.76,111.41,116.27,6621498,0
2011-04-12,114.13,115.98,110.8,111.27,4024372,0
2011-04-13,114.77,120,114.15,119.95,6356924,0
2011-04-14,120.14,124.33,120,123.68,7614152,0
2011-04-15,123.75,124.56,120.84,124.56,4365543,0
2011-04-18,123.38,135.94,121.2,135.13,8813404,0
2011-04-19,137.5,147.12,136.01,142.4,15504022,0
2011-04-20,145.69,145.73,140.1,142.83,8344498,0
2011-04-21,133.67,136.75,130.62,133.06,9657880,0
2011-04-25,129.6,139.86,127.35,138.41,6131870,0
2011-04-26,139.89,140.38,133.11,134.61,5109890,0
2011-04-27,134.73,135.22,125.11,129.06,6948976,0
2011-04-28,128.6,132.96,127.56,130.47,4943044,0
2011-04-29,130.6,135.84,130,134.75,3913257,0
2011-05-02,137.19,139.38,134.5,135,4280734,0
2011-05-03,134.64,134.71,122,122.22,8679912,0
2011-05-04,120.8,124.26,115.66,118.76,10383348,0
2011-05-05,118.85,125.9,118.5,122.26,6914991,0
2011-05-06,126.5,126.88,123.45,125.19,4515995,0
2011-05-09,125.5,127.8,124,124.45,3629581,0
2011-05-10,126,126.19,120,120.09,5597541,0
2011-05-11,121,122.86,114.85,119.8,10127984,0
2011-05-12,123.15,126.5,112.5,113.15,15115208,0
2011-05-13,111.67,111.73,104.98,106.88,14800672,0
2011-05-16,104.22,112.97,104.21,106.28,10551357,0
2011-05-17,108.17,113.13,105.11,112.94,10882986,0
2011-05-18,114.72,116.37,111.02,111.4,8532856,0
2011-05-19,111.46,118.75,111.46,117.39,8608295,0
2011-05-20,117.39,118.6,114.16,115.97,6766040,0
2011-05-23,112.82,112.83,108.53,109,5901165,0
2011-05-24,110.97,111.9,109.12,109.5,3626000,0
2011-05-25,110.79,114.28,110.5,112,4156111,0
2011-05-26,112.16,115.5,109.75,114.09,4972983,0
2011-05-27,114.43,118.63,113.85,116.04,4217917,0
2011-05-31,119.35,120.47,117.45,118.79,4290393,0
2011-06-01,118.23,123,117.57,120,6462040,0
2011-06-02,121.02,126.42,119.57,125.14,5677193,0
2011-06-03,123.33,128.17,111,111.6,14354637,0
2011-06-06,113.3,116.95,107.41,109.39,12018108,0
2011-06-07,111.28,111.83,101.65,109.1,20428519,0
2011-06-08,106.7,109.44,94.76,96.79,19946177,0
2011-06-09,96.37,97.98,88.52,90.92,28830250,0
2011-06-10,91.21,94.34,89.01,89.33,12542725,0
2011-06-13,90.39,91.17,84.91,86.11,13007949,0
2011-06-14,89.1,93.4,88.7,91.61,12020069,0
2011-06-15,90.16,92.17,85.92,86.88,12902851,0
2011-06-16,88.5,89.65,79.61,83.77,12808281,0
2011-06-17,86.32,86.4,79.83,80.57,12263730,0
2011-06-20,81.19,82.25,77.33,77.62,10786311,0
2011-06-21,79.5,92.9,79.21,92.02,16128945,0
2011-06-22,92.18,92.38,85.82,86.05,11815281,0
2011-06-23,83.69,89.9,83.13,87.9,13807409,0
2011-06-24,90.06,93.4,88.13,89.35,9884116,0
2011-06-27,92.27,95.67,91.3,94.8,11205783,0
2011-06-28,96.34,101.62,96,100.54,12063443,0
2011-06-29,102,102.16,98.5,100.45,9193339,0
2011-06-30,101,104.25,98.5,104.1,8988941,0
2011-07-01,103.45,109.25,102.72,108.76,9050592,0
2011-07-05,110.09,116.19,108.84,114.62,10818346,0
2011-07-06,112.78,116.33,111.18,113.3,8356691,0
2011-07-07,115.92,115.92,112.29,113.65,7469414,0
2011-07-08,110.39,113.84,110.2,113.58,6169202,0
2011-07-11,110.63,112.13,103.19,105.35,9528128,0
2011-07-12,104.12,108.05,103.28,105.16,6836937,0
2011-07-13,108.85,115,108.68,114.54,8390060,0
2011-07-14,115.8,119.19,112.25,114.56,8545639,0
2011-07-15,118.8,119.67,115.3,117.17,4716400,0
2011-07-18,115.93,121.7,115.2,121.01,5381895,0
2011-07-19,124.7,125.37,119.16,119.59,6091693,0
2011-07-20,120.83,121.2,115.4,119,4061371,0
2011-07-21,117.77,118,110.32,111.7,7029796,0
2011-07-22,112.39,116.75,112.01,114.22,4921472,0
2011-07-25,112.36,116.6,112.16,113.18,4496748,0
2011-07-26,116.08,117.53,115,115.38,4247689,0
2011-07-27,114.37,115.8,110.6,110.67,4302093,0
2011-07-28,111.5,113.75,108.11,111.04,3837603,0
2011-07-29,108.04,110.2,106.03,108.09,3945601,0
2011-08-01,110,110.49,105.25,106.67,4393232,0
2011-08-02,105.9,109.14,101.6,101.76,4320456,0
2011-08-03,102.58,103.15,95.25,99.87,6359979,0
2011-08-04,96.27,97.29,90.66,90.79,5263664,0
2011-08-05,93.12,93.59,86,90.99,7065529,0
2011-08-08,85.01,88.83,82,83.07,5917929,0
2011-08-09,87,92.78,86.32,92.74,7244927,0
2011-08-10,90.55,101.09,89.53,96.18,7803624,0
2011-08-11,99.33,104.24,97.11,103,5486339,0
2011-08-12,105.17,106.99,100.75,103.23,4863620,0
2011-08-15,104.54,106.42,102.75,106.3,2826026,0
2011-08-16,104.26,104.5,94.5,97.91,7526868,0
2011-08-17,97.88,100.62,92.37,92.9,6089384,0
2011-08-18,94.4,99.74,89.26,96.2,12950345,0
2011-08-19,95.05,100.54,89.83,90.05,8594782,0
2011-08-22,93.81,97.7,90,90.93,7612636,0
2011-08-23,92.58,96.89,92.01,96.74,6820167,0
2011-08-24,95.58,96.71,88.64,92.37,7716387,0
2011-08-25,94,95.99,92.44,93.23,4452350,0
2011-08-26,92.44,98.07,89.25,97.93,5746951,0
2011-08-29,100.01,100.98,96.55,98,4305273,0
2011-08-30,97,106.55,96,105.34,7852095,0
2011-08-31,108.71,108.98,106,107.41,6508134,0
2011-09-01,107.42,109.43,104,104.44,3736842,0
2011-09-02,101.47,102.5,99.51,101.21,2626432,0
2011-09-06,96.57,102.56,96.5,102.19,3657043,0
2011-09-07,104.5,109.29,104.11,109.2,4923578,0
2011-09-08,107.42,111.97,107.39,108.74,5225972,0
2011-09-09,107.5,110.4,102.22,104.67,5193649,0
2011-09-12,102.3,107.4,101.76,106.73,4295118,0
2011-09-13,107.29,114.24,107.1,113.98,6436353,0
2011-09-14,114.55,114.89,111.11,112.41,5172370,0
2011-09-15,113.13,113.72,108.55,110.15,3787336,0
2011-09-16,110.13,111,107.98,110.33,2831348,0
2011-09-19,108.13,110.89,105.51,109.35,3609804,0
2011-09-20,110.92,111.21,90.8,92.76,14599302,0
2011-09-21,96.23,98.1,90.01,90.02,10911902,0
2011-09-22,85.84,87.88,80.52,81.82,10002348,0
2011-09-23,82.13,87.65,82.05,86.91,5599122,0
2011-09-26,88.64,88.64,76.49,82.34,10345834,0
2011-09-27,85.87,89.97,85.72,87.13,6680308,0
2011-09-28,85.68,86.38,80.4,81.1,8191944,0
2011-09-29,84.25,84.35,68,73.23,17136836,0
2011-09-30,70,77.86,68,71.61,11728953,0
2011-10-03,71.4,74,67.27,67.9,5747004,0
2011-10-04,68.18,72.67,64.81,72.67,8934691,0
2011-10-05,71.66,76.95,68.51,76.57,7923720,0
2011-10-06,78,80,75.67,78.78,5419409,0
2011-10-07,78.75,79,71.5,73.81,6860959,0
2011-10-10,74.51,78.69,73,77.13,6392469,0
2011-10-11,75.53,82.48,75.15,81.78,5743765,0
2011-10-12,81.26,84.55,77.29,78.48,8160109,0
2011-10-13,81.01,93.32,80.96,92.88,16534097,0
2011-10-14,95,96,89.52,93.08,6024460,0
2011-10-17,90.46,93.39,87.64,88.42,4367869,0
2011-10-18,87.41,87.8,81.03,86.01,6649449,0
2011-10-19,83.82,91.48,82.55,83.26,7046269,0
2011-10-20,82.81,84.2,81,83.34,3765406,0
2011-10-21,85.15,85.21,82.22,84.46,3805814,0
2011-10-24,86,92.95,85.89,92.37,6130690,0
2011-10-25,91.51,92.37,87.41,88.73,4369399,0
2011-10-26,90.2,92.14,79.6,84.68,8374858,0
2011-10-27,88.89,91,86,87.39,5342066,0
2011-10-28,88.99,91.11,86.5,88.4,4861281,0
2011-10-31,85.76,86,81.03,81.29,4794255,0
2011-11-01,78.45,79.5,76.7,77.69,5490896,0
2011-11-02,80,80.75,78.31,80,3466266,0
2011-11-03,81.51,82.94,78.5,82.26,3609526,0
2011-11-04,81.77,83.95,79.12,83.1,3570640,0
2011-11-07,83.5,86.39,82.11,85.02,4794183,0
2011-11-08,86.51,87,83.1,86.94,5263077,0
2011-11-09,82.5,83,77.08,77.5,7543873,0
2011-11-10,78.61,78.62,75.14,76.08,5011858,0
2011-11-11,77.2,79.67,75.62,79.16,2986024,0
2011-11-14,78.77,80.5,77.77,78.89,2014220,0
2011-11-15,78.25,78.9,76.7,78.35,2871709,0
2011-11-16,77.72,80,77.4,77.96,2839639,0
2011-11-17,78.29,78.45,72.28,74.91,4102160,0
2011-11-18,75.75,75.75,73.25,74.12,2565507,0
2011-11-21,72.38,72.38,63.31,65.7,9329752,0
2011-11-22,65.63,67.41,63.64,65.83,4256823,0
2011-11-23,65.03,65.43,62.3,63.51,3999611,0
2011-11-25,63.05,64.95,62.62,63.15,1585048,0
2011-11-28,65.2,66.61,56.05,59.73,18043627,0
2011-11-29,59.78,63.5,58.35,62.67,8174498,0
2011-11-30,66.12,67.54,62.84,66.08,6778827,0
2011-12-01,63.91,67.19,63.55,66.41,4267169,0
2011-12-02,69.19,69.57,67.76,68.52,4703913,0
2011-12-05,69.02,69.95,65.3,66.35,3583563,0
2011-12-06,65.22,66.75,62.6,62.72,4133054,0
2011-12-07,61.85,64.55,60.42,63.92,3981397,0
2011-12-08,63.01,63.67,60.8,61.26,3894689,0
2011-12-09,61.76,62.85,60.52,61.86,2971123,0
2011-12-12,61.14,61.16,57.8,58.43,4646571,0
2011-12-13,58.51,58.89,56.02,57.01,4973368,0
2011-12-14,56.5,56.77,53.75,54.13,3771503,0
2011-12-15,54.7,55.49,52.11,52.8,4740799,0
2011-12-16,49.2,55.34,46.86,55.05,17376212,0
2011-12-19,54.05,54.8,51.23,52.81,6165503,0
2011-12-20,54.47,56.72,52.84,55.74,5642225,0
2011-12-21,54.76,54.8,51.06,52.07,4032265,0
2011-12-22,52,54.69,50.55,53.58,6712410,0
2011-12-23,53.91,57.02,53.5,55.79,4194822,0
2011-12-27,55.06,56.74,54.06,54.68,2588073,0
2011-12-28,54.68,54.98,52.77,53.09,2765495,0
2011-12-29,52.97,54,51.93,53.16,2361041,0
2011-12-30,52.99,53.09,51.8,52,2788220,0
2012-01-03,53.38,56.84,53.32,55.6,4799607,0
2012-01-04,55.26,55.26,53.24,53.56,3568266,0
2012-01-05,53.05,54.77,52.12,52.97,4262476,0
2012-01-06,53.26,54.37,48.05,48.49,9547263,0
2012-01-09,49.29,50.42,47.13,48.2,7259647,0
2012-01-10,50.46,54.99,50.24,54.37,8973854,0
2012-01-11,54.15,57.75,53.6,57.48,7527739,0
2012-01-12,60.07,60.85,58.1,60.12,8355887,0
2012-01-13,59.15,60.95,58.41,59.92,3990951,0
2012-01-17,62.62,63.53,61.16,61.2,4351404,0
2012-01-18,60.19,61.45,58.13,60.66,5383415,0
2012-01-19,62.17,63.16,60.1,62.01,5758661,0
2012-01-20,61.76,65.2,61.31,64.96,5573398,0
2012-01-23,65.33,67.58,63.55,64.48,4723176,0
2012-01-24,63.47,64.5,62.1,64.44,2876023,0
2012-01-25,63.7,64.47,62.78,64.3,2748147,0
2012-01-26,64.98,65.77,61.8,62.39,2917433,0
2012-01-27,62,71.08,61.07,69.96,10217454,0
2012-01-30,69.5,71.4,67.75,69.23,8712687,0
2012-01-31,69.46,70.82,68.8,70.27,4652662,0
2012-02-01,71.66,74.44,70.86,73.89,6025673,0
2012-02-02,75.29,77.8,73.23,75.3,6741727,0
2012-02-03,76.55,76.65,73.5,75,5556132,0
2012-02-06,70.66,72.25,69.6,70.08,5444825,0
2012-02-07,68.62,68.78,64.1,65.43,8727973,0
2012-02-08,66.6,67.65,64.75,65.69,5672894,0
2012-02-09,66.59,67.4,63.3,65.43,6090600,0
2012-02-10,64.3,67.32,63.64,65.14,4951893,0
2012-02-13,66.65,70.76,66.57,70.21,6547408,0
2012-02-14,70.7,70.7,67.35,68.12,4247223,0
2012-02-15,69.6,69.99,66.25,66.38,3895931,0
2012-02-16,67.22,69.31,65.7,68.69,4156591,0
2012-02-17,69.17,69.37,66.23,67.74,3492233,0
2012-02-21,67.95,68.5,63.44,64.05,4930778,0
2012-02-22,64.2,64.33,61.03,62.52,5455158,0
2012-02-23,60.65,63.43,60.34,62.35,4496472,0
2012-02-24,62.51,63.73,61.1,61.41,3536731,0
2012-02-27,61.3,63.24,60.6,62.95,5437769,0
2012-02-28,65.51,71.9,64.71,70.04,15705647,0
2012-02-29,70,71.47,67.62,68.06,6712953,0
2012-03-01,68.66,69.95,67.04,69.76,4580210,0
2012-03-02,72.55,76.65,72.26,74.6,10124637,0
2012-03-05,73.37,75.4,71.17,71.48,5604199,0
2012-03-06,69.93,70.18,66.85,67.8,6008779,0
2012-03-07,69.67,73.83,68.5,72.64,5944168,0
2012-03-08,75,76.13,73.9,74.65,5272164,0
2012-03-09,75.19,78.29,74.7,77.4,6697112,0
2012-03-12,80.26,80.8,74.3,74.69,7346181,0
2012-03-13,76,77,73.8,75.35,6205185,0
2012-03-14,77.03,77.74,71.33,72.24,7479409,0
2012-03-15,72.95,75.53,71,74.12,5168597,0
2012-03-16,71.77,75.7,71.62,74.6,6051586,0
2012-03-19,74.21,76.29,73.76,74.1,4007980,0
2012-03-20,72.84,73,69.25,71.65,6420597,0
2012-03-21,71.86,73.42,70.19,70.79,5480391,0
2012-03-22,69.9,71.5,68.83,70.15,4116690,0
2012-03-23,70.97,71.3,68.65,69.03,3753613,0
2012-03-26,69.84,70.31,65.7,65.78,7827732,0
2012-03-27,66.18,70.75,64.21,68.64,8763498,0
2012-03-28,68.31,69.56,65.56,66.71,4989074,0
2012-03-29,66.02,66.66,65,65.75,3352509,0
2012-03-30,66.53,68.18,64.8,65,5383441,0
2012-04-02,62.39,65.47,61.85,63.66,8755596,0
2012-04-03,65.12,66.18,63.45,63.6,4268955,0
2012-04-04,63,63.1,60.82,61.41,3737882,0
2012-04-05,61.88,63.28,61.64,61.9,2845646,0
2012-04-09,60.75,62.79,60.52,61.3,2576102,0
2012-04-10,62.31,62.65,59.5,59.99,3283172,0
2012-04-11,61.3,62.25,60.59,61.33,2601724,0
2012-04-12,61.95,65.79,61.2,65.23,5528120,0
2012-04-13,64.79,65.36,63.08,64,3386329,0
2012-04-16,65,65,61.2,61.56,3618044,0
2012-04-17,62.16,62.65,60.94,60.96,3213709,0
2012-04-18,61.48,61.88,57.68,59.13,6558025,0
2012-04-19,59.6,60.73,58.35,59,2838287,0
2012-04-20,59.55,60.35,58.04,58.25,2410203,0
2012-04-23,57.9,57.97,55.33,56.64,3380497,0
2012-04-24,56.14,57.9,55.66,56.82,3519461,0
2012-04-25,56.4,57.46,56.01,56.99,2667248,0
2012-04-26,56.83,59.4,56.8,59.02,2957150,0
2012-04-27,59.45,60.04,58.37,59.22,2011533,0
2012-04-30,57,59.6,57,58.51,2730227,0
2012-05-01,58.49,61.41,58.13,59.8,2947645,0
2012-05-02,59.58,60.77,58.94,59.82,1876136,0
2012-05-03,60,60.34,57.2,57.99,2611840,0
2012-05-04,58,58.3,56.58,56.9,1888866,0
2012-05-07,56.77,57.55,56,56.08,1579886,0
2012-05-08,55.9,56.12,53,55.08,3346377,0
2012-05-09,54.44,56.3,54.07,55.41,2459588,0
2012-05-10,56.31,56.39,54.13,54.75,1399926,0
2012-05-11,54.25,55,53.58,53.71,1909359,0
2012-05-14,53.14,53.21,51.66,52.25,2512846,0
2012-05-15,52.62,53.2,51.41,51.68,3554274,0
2012-05-16,57.44,59.96,56.61,57.41,9800045,0
2012-05-17,57.5,58.05,54.18,54.35,3258064,0
2012-05-18,54.43,54.88,52.08,53.11,3566306,0
2012-05-21,52.81,55.3,51.8,54.74,2526049,0
2012-05-22,54.9,54.91,52.45,52.92,1933555,0
2012-05-23,52.53,54.76,51.6,54.72,2505195,0
2012-05-24,54.77,55.4,52.9,53.37,1897765,0
2012-05-25,53.42,54.26,52.91,53.31,1155044,0
2012-05-29,53.79,56.98,53.79,56.2,3034501,0
2012-05-30,55.23,55.47,54.03,54.29,2082873,0
2012-05-31,54.39,54.39,52.68,53.27,2150478,0
2012-06-01,51.6,52.54,50.5,50.98,3085422,0
2012-06-04,51.53,52.35,50.22,51.39,2270302,0
2012-06-05,51.2,52.77,51.2,52.6,1394234,0
2012-06-06,53.43,55.2,53.25,54.58,2450614,0
2012-06-07,56,56.84,54.22,55.2,3786110,0
2012-06-08,54.13,54.51,53.09,53.74,2348979,0
2012-06-11,54.79,54.9,51.79,52.05,2384716,0
2012-06-12,52.15,52.78,51.2,52.4,1557490,0
2012-06-13,51.81,53,51.33,51.71,1612250,0
2012-06-14,52,53,51.01,52.01,2060219,0
2012-06-15,53.34,53.38,52.1,52.89,2711483,0
2012-06-18,52.8,55.2,52.29,54.98,2468981,0
2012-06-19,55.07,57.19,54.99,57.05,3006014,0
2012-06-20,57,57.1,55.25,56.14,2120796,0
2012-06-21,55.9,55.9,53.89,54.17,2151158,0
2012-06-22,54.39,55.16,54.08,54.81,1223456,0
2012-06-25,54.3,54.37,51.99,52.36,2506553,0
2012-06-26,52.59,53.03,50.75,51.11,3001967,0
2012-06-27,51.76,52.7,51.07,51.48,1725407,0
2012-06-28,51.2,51.44,49.63,50.3,2343962,0
2012-06-29,51.77,52.31,51.34,51.81,2640142,0
2012-07-02,51.51,51.55,49.51,50.07,2537801,0
2012-07-03,50.34,50.98,50.23,50.49,1109878,0
2012-07-05,50.19,52,50.02,51.21,1812166,0
2012-07-06,50.62,51.31,50.3,51.19,1604235,0
2012-07-09,50.6,50.87,49.33,50.23,2133294,0
2012-07-10,50.5,51.13,47.21,47.86,3092879,0
2012-07-11,48.7,49.09,47.32,48.01,2475501,0
2012-07-12,47.84,50.69,46.5,49.92,4558291,0
2012-07-13,50.09,50.75,48.96,49.42,2234355,0
2012-07-16,49.04,49.42,47.65,47.85,1963000,0
2012-07-17,47.15,47.18,43.12,44.36,7417224,0
2012-07-18,44.65,45.62,44.5,45.27,4307295,0
2012-07-19,45.93,47.25,45.3,46.58,2629704,0
2012-07-20,46.48,46.69,44.92,45.13,1732257,0
2012-07-23,43.99,44.98,43.37,44.56,1443311,0
2012-07-24,45.8,46.4,44.73,45.5,2295808,0
2012-07-25,45.46,45.79,45,45.48,1366667,0
2012-07-26,46,46.7,45.83,46.2,1890219,0
2012-07-27,45.9,48.93,45.62,48.45,2439633,0
2012-07-30,48.01,49.64,47.2,48.32,2715734,0
2012-07-31,47.87,48.39,44.82,45.41,3501114,0
2012-08-01,45.54,45.86,44.5,45.29,1414829,0
2012-08-02,44.62,46.18,44.17,44.52,1974654,0
2012-08-03,45.65,45.68,44.4,44.55,1974831,0
2012-08-06,45.6,49.98,45.4,49.38,4522042,0
2012-08-07,49.71,51.92,49.36,50.98,2677676,0
2012-08-08,50.38,50.66,48.7,49.62,2225595,0
2012-08-09,50,53.02,49.82,52.51,3022496,0
2012-08-10,52,53.15,51.1,52.04,2829128,0
2012-08-13,52.09,52.95,50.3,51.77,2283192,0
2012-08-14,52.51,52.51,50.8,51.59,1858395,0
2012-08-15,51.22,51.62,50.19,50.9,3351673,0
2012-08-16,55.19,58.2,54.62,56.19,14669295,0
2012-08-17,57.56,57.59,55.6,56.66,3728022,0
2012-08-20,56.89,56.89,54.58,55.69,2744294,0
2012-08-21,55.76,56.15,54.6,55.35,2264897,0
2012-08-22,54.63,57.08,54.08,56.63,2772531,0
2012-08-23,56.32,56.75,55.31,56.09,1820308,0
2012-08-24,55.78,56.8,55.35,56.21,1532162,0
2012-08-27,56.56,56.65,55.5,55.68,1054758,0
2012-08-28,55.55,56.44,55.34,56.06,1427218,0
2012-08-29,56.04,57.95,55.93,57.52,3270015,0
2012-08-30,57.09,57.38,56.13,56.5,1599319,0
2012-08-31,56.72,57.1,55.15,56.1,1644408,0
2012-09-04,56.28,60.02,56.28,59.93,5047151,0
2012-09-05,59.32,59.89,58.4,59.36,2710972,0
2012-09-06,59.43,62.64,58.73,61.93,3972284,0
2012-09-07,62.39,64.52,62.21,63.61,3280630,0
2012-09-10,62.86,62.99,61.73,62.08,2078163,0
2012-09-11,61.96,64.25,61.95,63.6,2232308,0
2012-09-12,63.7,64.98,63.11,64.38,2679438,0
2012-09-13,64,67.3,64,66.9,3421003,0
2012-09-14,67.68,70,67.31,67.63,3713000,0
2012-09-17,67.62,67.83,65.1,65.79,2399400,0
2012-09-18,65.99,67.8,65.5,66.28,1625950,0
2012-09-19,66.47,67.79,66.02,67.55,1922674,0
2012-09-20,66.41,67.17,65.35,66.71,1845301,0
2012-09-21,67.1,67.48,65.92,66.37,1952850,0
2012-09-24,65.79,67.4,65.5,67.04,1260223,0
2012-09-25,67.1,67.6,65.34,65.57,2090952,0
2012-09-26,65,65.09,62.78,63.64,2700188,0
2012-09-27,64.55,66.3,63.79,65.75,2023688,0
2012-09-28,65.41,66.47,64.24,64.68,1451210,0
2012-10-01,64.85,65.14,63.24,63.75,1453264,0
2012-10-02,63.91,64.33,62.18,62.94,1624773,0
2012-10-03,63.27,63.74,62.52,63.1,1084397,0
2012-10-04,63.13,63.437,61.85,62.47,2219799,0
2012-10-05,62.51,63.31,60.7,61.53,2024499,0
2012-10-08,61.49,62.32,60.35,61.13,1780381,0
2012-10-09,60.84,61.78,59.4,60.36,2525487,0
2012-10-10,60.18,61.98,59.93,61.83,2181947,0
2012-10-11,62.34,63.36,60.73,61.53,1838579,0
2012-10-12,61.68,62.61,60.45,60.64,1166260,0
2012-10-15,60.93,61.1,59.16,59.29,2422684,0
2012-10-16,59.7,60,57.62,59.199,3340788,0
2012-10-17,59.54,59.56,58.38,58.54,1586759,0
2012-10-18,58.1,60.08,57.62,58.29,1957409,0
2012-10-19,58.06,58.45,55.98,56.14,2094693,0
2012-10-22,56.15,57.03,56,56.13,2084403,0
2012-10-23,55.89,57.1,55.35,56.03,1383370,0
2012-10-24,57.47,57.81,56.06,56.37,1996853,0
2012-10-25,56.91,57.97,56.4,56.72,1794493,0
2012-10-26,56.4,57.37,54.92,56.1,1867361,0
2012-10-31,55.21,55.5,53.98,54.63,1630437,0
2012-11-01,55,55.97,54.71,55,1567084,0
2012-11-02,54.7,55.1,52.59,53.05,2343788,0
2012-11-05,54.5,58.58,54.22,57.3,4494165,0
2012-11-06,58.15,58.2,56.15,56.69,1859829,0
2012-11-07,55.6,57.25,54.13,54.59,2190358,0
2012-11-08,54.69,54.97,53.84,53.87,865527,0
2012-11-09,53.51,54.6,53.07,53.42,1667442,0
2012-11-12,53.86,55,53.4,54.09,1090721,0
2012-11-13,53.59,54.08,52.22,53.9,2253927,0
2012-11-14,54.73,54.89,52.15,52.43,1838387,0
2012-11-15,52.29,53.85,50.99,53.1,3251789,0
2012-11-16,48.6,48.6,44.66,45.07,10230200,0
2012-11-19,48.89,50.8,48.26,48.59,8157819,0
2012-11-20,49.4,49.46,46.08,47,3771795,0
2012-11-21,47,47.77,46.03,47.3,2638652,0
2012-11-23,47.59,47.65,46.212,47.08,1416651,0
2012-11-26,46.99,47.9,46.53,47.19,1237798,0
2012-11-27,47.21,47.8,46.8,47.31,1128146,0
2012-11-28,46.92,47.75,46.32,46.79,1574563,0
2012-11-29,47,47.25,46.16,46.4,1878088,0
2012-11-30,46.4,46.42,45.3,45.52,2111477,0
2012-12-03,45.68,45.9,45.02,45.45,1839584,0
2012-12-04,45.16,45.26,41.7,42.09,8376485,0
2012-12-05,42.6,43.14,41.25,41.49,3942643,0
2012-12-06,41.6,42.69,41.6,41.99,2716022,0
2012-12-07,42.32,42.74,41.6,41.92,1851786,0
2012-12-10,42.29,42.44,41.14,41.36,1886505,0
2012-12-11,41.78,43.87,41.73,43.17,2718829,0
2012-12-12,43.83,45.64,43.64,44.855,3143705,0
2012-12-13,44.8,45.7,44.3,44.53,2078452,0
2012-12-14,45.16,46.7,45.02,45.33,2445264,0
2012-12-17,47.04,48.75,47,48.65,4768041,0
2012-12-18,49.01,49.65,47.88,48.64,3262730,0
2012-12-19,49.2,51.75,48.88,48.96,4293568,0
2012-12-20,49.85,49.88,47.51,48.76,2067920,0
2012-12-21,47.28,48.29,47.1,48.09,1500489,0
2012-12-24,47.82,48.06,46.066,47.31,1271681,0
2012-12-26,46.2,48.43,46,48.03,1961295,0
2012-12-27,48.18,48.25,46.63,47.3,1294667,0
2012-12-28,47.01,49.44,46.76,48.35,2355729,0
2012-12-31,48.44,50.8,48.37,50.22,2547563,0
2013-01-02,52.38,55.19,51.75,52.27,3947513,0
2013-01-03,52.34,53.61,51.54,52.77,2200712,0
2013-01-04,52.7,52.94,51.7,52.76,1466652,0
2013-01-07,51.81,52.67,51.4,52.57,1368241,0
2013-01-08,52.2,53,51.41,51.809,1381026,0
2013-01-09,51.76,52.43,50.61,51.54,2098518,0
2013-01-10,52.15,54.54,51.6,54.22,2832509,0
2013-01-11,53.73,56.14,53.7,54.97,3432359,0
2013-01-14,55.5,56.05,54,55,1755409,0
2013-01-15,54.74,55.75,53.92,55.51,1596353,0
2013-01-16,55.51,56,54,54.34,2577140,0
2013-01-17,54.53,55.28,53.03,53.83,1945103,0
2013-01-18,54.59,56,54.48,55.628,2982553,0
2013-01-22,55.6,56.91,55,55.98,2390180,0
2013-01-23,56.19,57.7,56.1,57.6,2423607,0
2013-01-24,57.11,58.77,56.07,56.66,2988135,0
2013-01-25,56.93,57.23,55.62,56.59,1500255,0
2013-01-28,57.16,57.48,55.98,56.18,1586799,0
2013-01-29,56.17,56.38,54.64,55.76,1874623,0
2013-01-30,55.73,56.67,55.3,55.9,1635066,0
2013-01-31,55.5,56.09,54.7,54.93,962957,0
2013-02-01,55.37,56.59,54.69,56.52,2204799,0
2013-02-04,55.93,56.1,53.49,53.64,2883235,0
2013-02-05,53,53.83,51.91,53.09,2652377,0
2013-02-06,53.21,54.89,53.1,54.44,1934153,0
2013-02-07,54.56,54.64,52.75,53.23,1362111,0
2013-02-08,53.38,54.17,52.93,53.72,1059965,0
2013-02-11,53.75,53.88,53.1,53.2,1043225,0
2013-02-12,52.82,53.55,52.331,52.53,1340671,0
2013-02-13,52.62,53.87,52.31,53.36,1112559,0
2013-02-14,53.2,55.92,53.2,55.66,2049575,0
2013-02-15,55.78,57.55,55.73,56,3047993,0
2013-02-19,56.15,56.4,53.43,53.48,3374202,0
2013-02-20,57.45,59.6,56.23,56.35,7772377,0
2013-02-21,55.26,56.74,54.29,54.8,3052153,0
2013-02-22,55,55.48,52.92,55.05,2966089,0
2013-02-25,55.21,55.63,52.1,52.26,2735615,0
2013-02-26,52.62,52.89,49.65,51.35,3373178,0
2013-02-27,51.23,51.97,50.59,51.58,1558611,0
2013-02-28,51.83,52.96,51.4,51.64,1449094,0
2013-03-01,50.84,51.44,50.2,51,1739887,0
2013-03-04,51.18,51.2,48.83,49.79,2555162,0
2013-03-05,50.17,50.94,48.13,50.47,4860582,0
2013-03-06,49.33,49.44,48.06,48.55,2773624,0
2013-03-07,49.01,49.5,48.2,48.81,1925260,0
2013-03-08,49.6,50.19,49.22,49.69,1892510,0
2013-03-11,49.06,50.04,48.07,49.8,1639348,0
2013-03-12,49.35,49.78,48.25,48.41,1664749,0
2013-03-13,48.3,49.1,47.75,48.47,1892800,0
2013-03-14,48.73,49.08,48.16,48.63,1115889,0
2013-03-15,48.7,49.08,48.04,48.27,1127333,0
2013-03-18,47.55,48.82,47.25,48.13,1381014,0
2013-03-19,48.05,48.44,46.72,47.51,1212112,0
2013-03-20,47.95,49.99,47.67,49.6,2030002,0
2013-03-21,49.02,49.8,48.65,49.11,1016730,0
2013-03-22,49.28,50.92,49.11,50.04,1947154,0
2013-03-25,50.05,50.44,49.23,49.53,1192141,0
2013-03-26,49.74,49.8,48,48.43,1343129,0
2013-03-27,48.09,49.58,47.82,48.94,1349827,0
2013-03-28,48.45,48.93,47.91,48.59,1006183,0
2013-04-01,48.36,49,47.92,48.18,1083049,0
2013-04-02,48.23,50.65,47.39,50.02,2906056,0
2013-04-03,50.24,51.57,50.025,50.27,2214349,0
2013-04-04,50.19,50.61,48.5,49.08,1509848,0
2013-04-05,48.79,48.79,46.54,47.58,2808928,0
2013-04-08,47.58,48.3,47.09,47.56,1332698,0
2013-04-09,47.87,49.26,47.6,48.77,1891922,0
2013-04-10,48.75,50,48.5,48.52,1981467,0
2013-04-11,48.56,49.32,48.32,48.6,1638194,0
2013-04-12,48.52,49.99,48.11,49.83,1039019,0
2013-04-15,49.11,49.5,47.101,47.484,2079923,0
2013-04-16,48.09,48.5,45.68,47.35,2457943,0
2013-04-17,47.2,47.99,46.51,46.94,1775968,0
2013-04-18,47.2,47.29,46.065,46.54,909635,0
2013-04-19,47.01,47.15,46.18,46.26,1236895,0
2013-04-22,46.43,46.98,45.54,46.3,1472764,0
2013-04-23,46.04,48.44,45.82,47.92,1830050,0
2013-04-24,47.82,48.91,47.37,48.72,1770398,0
2013-04-25,49.28,50.46,48.74,49.86,1699032,0
2013-04-26,49.2,51.22,48.41,50.3,2594125,0
2013-04-29,59.53,60.81,54.77,55.03,16689180,0
2013-04-30,55.51,57.05,55.17,56.32,5505927,0
2013-05-01,55.99,56.91,55.53,56.23,2003304,0
2013-05-02,56.12,57.32,55.73,56.96,2373742,0
2013-05-03,57.15,57.34,56.09,56.23,1943231,0
2013-05-06,56.29,58.27,56.29,57.68,2553657,0
2013-05-07,57.9,58,56.06,56.42,2219685,0
2013-05-08,56.91,57.96,56.58,57.86,3145128,0
2013-05-09,57.59,58.25,57,57.54,2699170,0
2013-05-10,59,59.74,58.6,59.14,4771379,0
2013-05-13,58.98,59.12,58.43,58.69,1488300,0
2013-05-14,58.55,59.5,57.81,59.12,1912664,0
2013-05-15,58.82,60.35,58.75,59.5,1918876,0
2013-05-16,59.77,59.77,58.7,58.81,1958380,0
2013-05-17,59.5,61.74,58.7,59.57,5850442,0
2013-05-20,59.64,61.75,59.6,61.57,2901945,0
2013-05-21,61.65,61.65,60.1,60.72,1511282,0
2013-05-22,60.67,60.91,57.98,58.41,3035258,0
2013-05-23,56.76,57.8,56.03,57.31,2309427,0
2013-05-24,57,58.56,56.89,58.15,1171184,0
2013-05-28,59,59.32,58.47,58.67,1483587,0
2013-05-29,58.32,58.46,57.32,58.03,886363,0
2013-05-30,58,58.43,57.48,58.21,1069909,0
2013-05-31,57.8,58.58,57.32,57.7,1391544,0
2013-06-03,57.93,58.245,56.34,57.12,1612212,0
2013-06-04,56.99,57.13,55.93,56.37,1260092,0
2013-06-05,56.09,57.5,56.02,57.05,1434918,0
2013-06-06,56.8,58.47,56.65,58.28,1750271,0
2013-06-07,58.16,60.55,58.16,60.03,2116679,0
2013-06-10,59.79,60.6,59,59.75,1699692,0
2013-06-11,58.41,59.23,57.65,57.68,1418563,0
2013-06-12,58.16,58.6,55.47,55.85,2095679,0
2013-06-13,55.51,57.12,55.16,56.91,1549119,0
2013-06-14,56.8,57.384,56.26,56.74,1058619,0
2013-06-17,57.62,59.2,56.85,58.94,1792701,0
2013-06-18,59.1,59.89,58.86,58.88,1202676,0
2013-06-19,58.45,58.7,56.79,56.89,1182674,0
2013-06-20,56.06,56.27,54.56,55.05,1792718,0
2013-06-21,55.01,55.3,53.74,54.48,2305820,0
2013-06-24,53.17,53.21,51.26,52.59,2286317,0
2013-06-25,53.17,54.15,52.71,54.1,1477410,0
2013-06-26,54.7,56.43,54.5,56.21,1981508,0
2013-06-27,56.71,57.44,56.31,56.58,1113262,0
2013-06-28,56.74,56.95,55.4,55.73,930025,0
2013-07-01,55.94,56.56,55.2,55.68,1015693,0
2013-07-02,55.61,56.09,54.69,55.09,888301,0
2013-07-03,54.45,55.75,54.45,55.12,478402,0
2013-07-05,55.37,55.8,54.51,55.17,1352299,0
2013-07-08,55.14,56.98,55.14,56.67,1039381,0
2013-07-09,56.95,57,55.44,56.01,2511382,0
2013-07-10,56.1,56.63,55.55,55.68,2140562,0
2013-07-11,56,57.3,55.77,56.65,2655082,0
2013-07-12,56.85,57.07,55.99,56.5,1649684,0
2013-07-15,56.75,57.92,56.58,57.5,2220983,0
2013-07-16,58,58.57,57.25,58.122,2757679,0
2013-07-17,58.55,60.43,57.83,60.14,3511243,0
2013-07-18,60.48,65.18,60.22,65.1,5913888,0
2013-07-19,65.26,65.64,64.25,65.096,3582284,0
2013-07-22,64.25,65.589,63.59,64.39,1943037,0
2013-07-23,64.92,65.5,63.43,63.63,2000261,0
2013-07-24,63.74,64.43,62.67,64.29,1751347,0
2013-07-25,66.23,67.8,65.02,66.53,3049216,0
2013-07-26,66.53,67,65.41,66.082,1486946,0
2013-07-29,65.4,67.35,65.04,65.38,1880601,0
2013-07-30,65.4,68,64.97,67.74,1895575,0
2013-07-31,68.21,69.79,67.76,68.97,3706418,0
2013-08-01,70.5,74.27,70.5,73.68,4307343,0
2013-08-02,73.57,75.75,72.22,75.72,3289468,0
2013-08-05,75.48,76.33,74.2,74.48,1967880,0
2013-08-06,73.93,74.58,72.15,74.17,1371124,0
2013-08-07,73.44,73.98,72.17,73.6,1721531,0
2013-08-08,74.28,77.23,74.13,76.34,2728283,0
2013-08-09,76.69,78.88,76.69,78.06,2716407,0
2013-08-12,79.64,80.48,77.82,80.35,4395781,0
2013-08-13,85.71,86,79.86,82.9,9467730,0
2013-08-14,83.6,84.92,81.93,82.11,3614004,0
2013-08-15,81,81.08,78.19,79.21,2762379,0
2013-08-16,79.25,80.5,77.8,79.99,2251612,0
2013-08-19,80.3,83.36,78.26,80.6,2493179,0
2013-08-20,80.66,80.71,78.72,79.88,1545969,0
2013-08-21,79.35,80.95,78.8,79.41,1701926,0
2013-08-22,79.8,82.5,79.65,81.53,1258476,0
2013-08-23,81.56,82.68,81.23,82.19,1111572,0
2013-08-26,81.41,81.71,79.35,80.32,2213039,0
2013-08-27,79.25,79.32,76.25,76.75,2712504,0
2013-08-28,76.25,79.41,76.25,78.16,1795490,0
2013-08-29,78.6,80.04,78.21,79.57,1778335,0
2013-08-30,80,80.4,76.9,77.42,1929823,0
2013-09-03,78.5,79.1,77.65,78.42,1774819,0
2013-09-04,79.05,79.65,77.63,79.43,1402265,0
2013-09-05,80,83.41,79.76,82.84,2617975,0
2013-09-06,83,83,79.67,80.55,1951072,0
2013-09-09,81.5,82.3,79.81,81.87,1552454,0
2013-09-10,83.15,84.8,82.57,84.56,2022690,0
2013-09-11,83.93,86.8,83.63,85.16,2110284,0
2013-09-12,85.59,87.86,84.56,84.99,2870323,0
2013-09-13,86.22,87.33,82.67,83.04,3680710,0
2013-09-16,84.59,84.78,79.3,80,3874431,0
2013-09-17,79.76,81.85,78.56,81.46,2730490,0
2013-09-18,81.33,83.6,80.39,83.11,1889925,0
2013-09-19,83.27,85.04,82.68,83.57,1489751,0
2013-09-20,83.64,84.35,80.41,80.8,1944606,0
2013-09-23,80.9,81.45,77.01,79.82,2846366,0
2013-09-24,79.05,80.8,79.03,79.4,1873700,0
2013-09-25,80.53,83.35,80.19,82.5,2480700,0
2013-09-26,82.75,83.6,81.09,83.59,2616900,0
2013-09-27,83.36,84.49,81.6,82.25,1906700,0
2013-09-30,81,82.73,79.28,81.17,1694700,0
2013-10-01,81.44,85.01,80.37,84.92,2469325,0
2013-10-02,84.08,87.37,83.86,86.79,2943300,0
2013-10-03,87.43,89.1,84,86.41,4282700,0
2013-10-04,86.61,90.75,84.82,90.48,4164800,0
2013-10-07,89.4,90.34,87.67,88.12,3160600,0
2013-10-08,88.31,89.56,79.81,81.65,5351875,0
2013-10-09,82,86.14,79.13,84.33,4751800,0
2013-10-10,86.51,86.62,83.5,84.99,3378900,0
2013-10-11,85,86.88,82.84,86.58,3056900,0
2013-10-14,84.7,86.59,84.11,86.07,1873600,0
2013-10-15,85.85,88.23,84.64,85.68,2527900,0
2013-10-16,86.13,87.7,85.78,87.03,2173700,0
2013-10-17,86.5,88.2,85.55,88.03,1621625,0
2013-10-18,89.28,92.83,89.2,91.07,3415200,0
2013-10-21,92.3,92.4,88.33,88.6,2481000,0
2013-10-22,89.5,89.95,84.48,85.96,3019600,0
2013-10-23,84.88,86.1,83.27,85.3,2271100,0
2013-10-24,85.55,87.71,84.51,86.6,2338000,0
2013-10-25,87.4,88.54,83.15,83.23,2969500,0
2013-10-28,81.85,83.95,80.04,81.8,3584500,0
2013-10-29,82.13,83.5,79.62,83.14,3998625,0
2013-10-30,84.5,86.13,81.71,82.41,3242880,0
2013-10-31,82.22,84.87,79.98,83.6,3197824,0
2013-11-01,84.41,85.5,81.81,82.34,2195400,0
2013-11-04,82.62,83.2,81.35,82.44,1736100,0
2013-11-05,82.09,82.46,79.69,81.65,2783600,0
2013-11-06,82.4,84.44,79.88,81.14,3521000,0
2013-11-07,81.97,82,76.16,78.1,5404200,0
2013-11-08,77.67,78.26,74.58,76.04,4417850,0
2013-11-11,76.3,78.3,75.08,77.58,3337875,0
2013-11-12,78.28,78.93,75.09,75.91,4607619,0
2013-11-13,83.02,86.69,81.01,84.55,11790355,0
2013-11-14,84.87,85.43,83,85.31,3917790,0
2013-11-15,85.49,86.19,84.12,85.05,5316700,0
2013-11-18,85.27,88.47,82.25,82.61,4546600,0
2013-11-19,82.77,83.32,79.02,79.4,4199500,0
2013-11-20,80.15,81.12,78,78.46,2189800,0
2013-11-21,78.83,79.42,78.16,78.5,1835900,0
2013-11-22,78.5,79.79,77.17,77.7,1967800,0
2013-11-25,77.7,78.58,74.61,74.83,3080558,0
2013-11-26,74.96,76.99,73.35,76.72,2937000,0
2013-11-27,76.51,78.99,76.51,77.66,2004100,0
2013-11-29,77.67,78.34,76.21,77.07,769055,0
2013-12-02,77.1,78.26,75.78,77.69,1690600,0
2013-12-03,76.75,78,76.17,77,1701400,0
2013-12-04,76.46,79.97,76.27,79.97,2867800,0
2013-12-05,79.88,80.45,78.72,79.61,2241900,0
2013-12-06,80.58,80.85,77.02,77.31,2132415,0
2013-12-09,76.95,78.28,75.5,75.83,2112600,0
2013-12-10,75.6,81.98,75.6,80.95,5785399,0
2013-12-11,80.92,81.32,78.13,78.51,2650400,0
2013-12-12,78.56,80.75,78.34,79.19,2469065,0
2013-12-13,79.44,79.89,78.37,78.39,1981200,0
2013-12-16,78.8,79.28,76.44,76.67,2119200,0
2013-12-17,77.36,78.57,76.52,77.32,1348600,0
2013-12-18,77.56,79.07,76.91,78.84,1692100,0
2013-12-19,78,80.42,77.5,79.71,1254948,0
2013-12-20,79.43,80.51,78.638,79.91,1472974,0
2013-12-23,80.5,81.09,79.21,80.09,1366021,0
2013-12-24,80,80.54,78.91,79.76,612437,0
2013-12-26,79.98,81.01,78.94,79.22,906400,0
2013-12-27,79.54,83.48,78.9,82.64,3231000,0
2013-12-30,82.5,83.09,80.6,82.21,1633100,0
2013-12-31,82.32,84.33,82.09,84.25,1698600,0
2014-01-02,83.95,85.18,83.38,84.77,1566347,0
2014-01-03,84.79,85.16,82.36,82.68,1463950,0
2014-01-06,83,85.47,82.75,84.35,2610470,0
2014-01-07,85.17,87.85,84.68,87.3,2884919,0
2014-01-08,88.07,89.48,87.32,88.96,2292106,0
2014-01-09,89.17,89.79,84.41,84.96,3160039,0
2014-01-10,85.44,86.86,84.36,85.72,1467527,0
2014-01-13,85.99,87.5,82.05,83.07,1838834,0
2014-01-14,84.99,85.25,82.86,84.99,1455750,0
2014-01-15,85.03,86.39,83.33,84.6,2051300,0
2014-01-16,82.83,83.34,80.26,80.58,5177160,0
2014-01-17,78.13,78.17,74.48,75.02,8335566,0
2014-01-21,76.07,77.99,75.655,76.33,4187251,0
2014-01-22,77.11,77.45,76.5,77.07,2511655,0
2014-01-23,74.81,74.98,72.17,72.51,6817700,0
2014-01-24,71.58,72.21,69.15,70.03,4206660,0
2014-01-27,70.94,70.98,67.31,69.98,3345100,0
2014-01-28,71.67,72.94,71.49,71.84,2805100,0
2014-01-29,71.44,71.48,66.2,66.84,3949365,0
2014-01-30,68.65,69.3,67,67.11,3208000,0
2014-01-31,66.41,66.84,65,65.19,3282600,0
2014-02-03,65.24,67.05,62.85,63.77,3117870,0
2014-02-04,64.72,66.53,64.09,65.68,3172823,0
2014-02-05,65.03,66.63,63.02,64.89,2582340,0
2014-02-06,65.53,66.83,65.05,65.41,2369495,0
2014-02-07,66.6,68,66.19,67.12,3027609,0
2014-02-10,67.84,69.5,67.72,68.68,2399092,0
2014-02-11,69.37,69.66,67.54,67.97,2365986,0
2014-02-12,68.31,69.38,68,68.29,1647773,0
2014-02-13,68,70.95,67.35,70.5,2829664,0
2014-02-14,71.12,71.22,69.11,70,1986642,0
2014-02-18,72.1,74.44,71.57,73.43,4671778,0
2014-02-19,73.9,74.83,72.87,73.01,2676585,0
2014-02-20,73.34,74.3,72,73.88,2151433,0
2014-02-21,73.93,74.2,72.58,72.95,2562306,0
2014-02-24,77.75,78.49,74.6,76.08,6441098,0
2014-02-25,72,72.79,68.14,68.98,9449315,0
2014-02-26,69.71,70.76,69.71,70.52,3850652,0
2014-02-27,71.14,71.93,68,68.11,5068352,0
2014-02-28,68.65,69.85,67.4,68.33,3300623,0
2014-03-03,67.06,67.5,65.52,67.29,4062031,0
2014-03-04,68.35,68.92,66.87,66.92,3260429,0
2014-03-05,67.01,68.22,66.88,67.68,2263654,0
2014-03-06,68.11,74.62,68.1,73.44,9351230,0
2014-03-07,75.31,76.13,71.77,72.41,5124446,0
2014-03-10,72.15,72.44,69.8,70.53,2596448,0
2014-03-11,70.81,71.67,68.53,68.69,2803579,0
2014-03-12,68.44,69.09,66.25,69,3313563,0
2014-03-13,70.39,70.39,65.11,65.7,5688892,0
2014-03-14,66.02,66.11,62.65,64.59,4989493,0
2014-03-17,70.78,71.19,67.69,68.83,7874619,0
2014-03-18,68.18,68.64,65.25,67.33,5211090,0
2014-03-19,67.26,68.4,66.07,67.11,3248769,0
2014-03-20,66.62,66.7,65.43,65.87,3495979,0
2014-03-21,66.83,66.97,65.64,66.13,3582708,0
2014-03-24,66.86,66.86,62.82,64.16,4969030,0
2014-03-25,65.07,65.3,61.83,61.92,5729663,0
2014-03-26,62.5,62.97,59.57,59.63,5390500,0
2014-03-27,59.75,60.1,57.13,59.9,5932841,0
2014-03-28,60.84,61.28,58.36,58.95,3649805,0
2014-03-31,61.29,61.78,60.11,60.41,3508712,0
2014-04-01,61.47,62.22,61,61.53,2877801,0
2014-04-02,62.91,63.75,61,61.75,3152012,0
2014-04-03,61.56,62.09,58.94,59.32,3320610,0
2014-04-04,59.79,59.96,56.13,56.36,5199406,0
2014-04-07,56,56.36,52.51,53.59,5609855,0
2014-04-08,53.57,56.12,53.42,55.3,3570299,0
2014-04-09,55.95,56.89,54.65,56.85,2888282,0
2014-04-10,57.5,57.53,52.36,53.18,5172150,0
2014-04-11,54.06,55.4,52.18,52.46,5092412,0
2014-04-14,53.6,53.97,51.87,52.43,2947621,0
2014-04-15,52.5,53.4,49.6,53.09,4923140,0
2014-04-16,54.2,54.39,51.76,52.99,3199165,0
2014-04-17,53.25,58.2,52.48,56.55,12714410,0
2014-04-21,56.64,57,55.27,56.02,4336526,0
2014-04-22,56.5,57.29,55.4,55.85,3922111,0
2014-04-23,55.47,55.49,52.59,53.27,4857081,0
2014-04-24,51,51.95,48.88,51.64,8415818,0
2014-04-25,50.49,50.97,48.07,48.15,5556460,0
2014-04-28,48.33,48.91,46.25,47.9,4062660,0
2014-04-29,48.1,49.54,47.55,48.55,3075435,0
2014-04-30,48,48,46.54,47.8,4370983,0
2014-05-01,48.01,49.75,47.8,48.53,2227356,0
2014-05-02,48.85,49.29,47.8,48.15,1941288,0
2014-05-05,46.54,48.04,46.5,47.94,3559595,0
2014-05-06,48.01,48.79,47.36,47.48,2232121,0
2014-05-07,47.47,47.88,45.69,47.4,5039774,0
2014-05-08,47.29,48.49,46.93,47.38,2374395,0
2014-05-09,47.3,48.74,47.15,48.07,1758207,0
2014-05-12,48.65,49.1,48.2,48.63,2060107,0
2014-05-13,49.19,49.25,47.65,48.28,2194311,0
2014-05-14,47.83,48.6,47.5,47.77,1958577,0
2014-05-15,47.7,47.8,46.44,47.52,2955121,0
2014-05-16,47.66,47.98,46.73,47.68,1651821,0
2014-05-19,47.29,47.98,47.19,47.89,1569175,0
2014-05-20,47.5,48.3,47.15,47.25,2146746,0
2014-05-21,47.87,47.91,46.85,47.86,3717598,0
2014-05-22,46.16,46.69,43,43.02,11122062,0
2014-05-23,43.13,46.91,42.4,46.53,9247319,0
2014-05-27,46.56,46.7,45.25,45.79,2561120,0
2014-05-28,46.29,46.44,44.71,45.07,2182362,0
2014-05-29,45.4,47.6,44.85,46.64,3385675,0
2014-05-30,46.65,46.84,44.63,44.81,2424000,0
2014-06-02,44.71,45.15,43.88,44.17,1794398,0
2014-06-03,44.44,44.74,43.4,44.28,3038408,0
2014-06-04,44.09,44.44,43.53,44.24,2299205,0
2014-06-05,44.43,45.59,43.73,44.85,1869249,0
2014-06-06,44.88,45.41,44.67,44.82,1174970,0
2014-06-09,44.86,46.36,44.54,45.45,2184575,0
2014-06-10,45.88,45.95,44.8,45.31,1656017,0
2014-06-11,45,47.33,45,46.39,2697703,0
2014-06-12,46.94,47.77,45.53,45.88,2866735,0
2014-06-13,46.04,46.5,45.15,45.36,1703562,0
2014-06-16,45.36,45.5,44.79,44.99,1309725,0
2014-06-17,44.9,46.41,44.9,46.01,1951298,0
2014-06-18,46.28,46.95,45.62,46.72,2271498,0
2014-06-19,46.88,47.27,45.48,45.55,1983612,0
2014-06-20,45.7,45.9,44.57,45.05,2136960,0
2014-06-23,44.89,45.95,44.75,45.54,1644318,0
2014-06-24,45.75,49.3,45.37,48.55,5913194,0
2014-06-25,48.7,49.64,48.02,48.68,2776212,0
2014-06-26,49.05,49.05,47.87,48.15,1636377,0
2014-06-27,48.27,48.4,47.35,47.86,1153660,0
2014-06-30,47.94,51.5,47.8,49.77,4273238,0
2014-07-01,50.28,50.74,49.6,49.9,2679265,0
2014-07-02,50.32,52.77,50.32,50.71,3803600,0
2014-07-03,51.34,51.5,49.711,50.7,1796157,0
2014-07-07,50.7,51,48.62,49.23,2519512,0
2014-07-08,48.87,49.08,46.03,46.6,4143983,0
2014-07-09,46.75,47.23,45.75,46.7,1539286,0
2014-07-10,45.7,46.61,44.86,46.39,1976459,0
2014-07-11,46.39,47.3,46.11,46.67,1370809,0
2014-07-14,47.16,47.78,46.96,47.14,1355831,0
2014-07-15,46.87,47.48,45.88,46.79,1729905,0
2014-07-16,47.24,47.7,46.3,46.77,1364939,0
2014-07-17,46.17,47.75,46.01,46.55,1582181,0
2014-07-18,46.42,46.97,46.25,46.75,1654676,0
2014-07-21,47,48.93,46.73,47.98,2517728,0
2014-07-22,48.62,50.08,48.34,49.07,2331503,0
2014-07-23,49.89,49.9,48.87,49.64,1774728,0
2014-07-24,49.84,50.4,48.85,49.45,1541786,0
2014-07-25,49.6,50.07,49.08,49.6,1431408,0
2014-07-28,49.48,49.99,48.71,49.13,1374766,0
2014-07-29,49.54,51.14,49.16,50.06,2163250,0
2014-07-30,50.53,50.99,49.8,50.45,1570146,0
2014-07-31,49.8,49.83,48.06,48.39,1892213,0
2014-08-01,48.27,48.68,46.36,46.53,3328361,0
2014-08-04,46.87,47.97,46.63,47.65,1830053,0
2014-08-05,47.71,47.71,46.55,47.12,1511678,0
2014-08-06,46.57,47.99,46.5,47.39,1159238,0
2014-08-07,47.4,47.65,46.83,46.93,967343,0
2014-08-08,47,47.69,46.88,47.56,998942,0
2014-08-11,47.81,48.98,47.72,48.23,1545314,0
2014-08-12,48.14,48.38,47.68,47.86,1092464,0
2014-08-13,48.03,48.75,47.79,48,1365636,0
2014-08-14,48.03,48.43,47.34,47.82,2468923,0
2014-08-15,50,51.5,48.74,49.13,6848505,0
2014-08-18,49.74,49.93,49.02,49.5,1699178,0
2014-08-19,49.43,50.16,48.96,49.25,1258548,0
2014-08-20,49.08,49.08,48.18,48.6,1343521,0
2014-08-21,48.52,48.6,47.1,47.12,2086990,0
2014-08-22,47.26,47.26,46.17,46.54,1933309,0
2014-08-25,46.9,46.95,46.1,46.79,1529951,0
2014-08-26,46.79,47,46.27,46.62,1187550,0
2014-08-27,46.97,46.97,45.57,45.72,1770312,0
2014-08-28,45.64,46.06,45.23,45.68,1533548,0
2014-08-29,45.79,46.45,45.61,46.18,1225211,0
2014-09-02,46.21,46.65,45.67,45.72,1528923,0
2014-09-03,46.07,46.27,45.08,45.17,1146978,0
2014-09-04,45.6,45.84,45.08,45.18,1102458,0
2014-09-05,45.1,45.39,44.77,45.22,1204127,0
2014-09-08,45.2,46.09,45.08,45.51,1040229,0
2014-09-09,45.62,46.94,45.32,45.61,2410170,0
2014-09-10,45.71,46.02,44.861,46.01,2049699,0
2014-09-11,45.81,48.45,45.5,48.04,4513566,0
2014-09-12,48.2,49.17,47.54,47.7,2402216,0
2014-09-15,47.81,47.99,44.85,45.32,2615352,0
2014-09-16,45.19,45.44,44.36,45.35,1760840,0
2014-09-17,45.47,45.7,45.01,45.13,1077556,0
2014-09-18,45.39,45.85,45.13,45.38,1077710,0
2014-09-19,45.38,45.74,44.687,45.28,1479264,0
2014-09-22,44.86,44.91,43.34,43.62,2252109,0
2014-09-23,43.31,44.22,43.1,43.61,1085923,0
2014-09-24,43.88,44.45,43.22,44.43,1198162,0
2014-09-25,44.38,44.38,42.71,43.03,1568346,0
2014-09-26,43.08,43.35,42.77,43.03,723769,0
2014-09-29,42.2,42.41,41.5,41.9,2301681,0
2014-09-30,41.83,42,40.76,41.14,1971058,0
2014-10-01,41.16,41.16,39.55,40.19,2591784,0
2014-10-02,40,40.81,38.67,39.98,3234189,0
2014-10-03,40.29,40.87,40.14,40.33,1446550,0
2014-10-06,40.52,41.26,39.96,40.39,1253800,0
2014-10-07,40.65,40.94,39.76,39.82,1449036,0
2014-10-08,39.7,40.99,39.52,40.89,1853134,0
2014-10-09,40.67,40.7,39.57,39.81,1597176,0
2014-10-10,39.44,39.89,37.26,37.52,2997701,0
2014-10-13,37.75,38.61,36.51,37.48,2701693,0
2014-10-14,37.83,38.23,36.65,37.88,1724332,0
2014-10-15,37.35,38.76,37.01,38.39,2694731,0
2014-10-16,37.66,39.19,37.66,38.71,1426229,0
2014-10-17,39.17,39.56,38.84,39.03,1364545,0
2014-10-20,38.83,39.95,38.79,39.71,1107737,0
2014-10-21,39.95,40.48,39.88,40.07,1339052,0
2014-10-22,40,40.6,39.36,39.76,994980,0
2014-10-23,40.17,40.73,39.74,40.21,786597,0
2014-10-24,39.96,40.1,39.31,39.84,925809,0
2014-10-27,39.53,39.55,38.78,39.08,1014654,0
2014-10-28,39.41,40.8,39.02,40.15,1018298,0
2014-10-29,40.08,40.08,39.49,39.81,732509,0
2014-10-30,39.51,40.51,39.17,40.15,1063935,0
2014-10-31,40.55,41.32,40.52,40.97,1270702,0
2014-11-03,40.81,41.46,40.29,40.55,1055252,0
2014-11-04,40.23,41.1,40.1,40.94,674768,0
2014-11-05,41.15,41.15,40.166,40.6,870760,0
2014-11-06,40.91,40.91,40.22,40.64,618264,0
2014-11-07,40.5,41.2,40.05,41.02,1023069,0
2014-11-10,40.9,42.16,40.56,41.21,1217063,0
2014-11-11,41.06,41.5,40.73,41.34,715076,0
2014-11-12,41.01,42.25,41.01,41.84,1085334,0
2014-11-13,41.9,42.25,41.38,41.85,1388915,0
2014-11-14,39.31,40.4,38.78,39.8,3778119,0
2014-11-17,39.38,39.77,38.63,39.68,1917870,0
2014-11-18,39.57,39.75,38.75,39.01,1465481,0
2014-11-19,38.83,38.84,37.21,37.28,2740621,0
2014-11-20,37.2,37.99,36.8,37.72,1504084,0
2014-11-21,38.42,38.78,38.05,38.31,886719,0
2014-11-24,38.25,38.75,38.09,38.32,829627,0
2014-11-25,38.42,38.61,37.91,38.27,601594,0
2014-11-26,38.03,38.48,37.91,38.2,673591,0
2014-11-28,38.14,38.14,37.4,37.95,705161,0
2014-12-01,37.4,37.95,35.99,36.26,2380439,0
2014-12-02,36.31,36.74,35.87,36,1618474,0
2014-12-03,35.93,37.13,35.9,36.5,1784106,0
2014-12-04,36.6,37.17,36.51,36.62,1211331,0
2014-12-05,36.69,37.1,36.56,36.61,1240886,0
2014-12-08,36.2,36.95,35.71,35.99,1616786,0
2014-12-09,35.18,37.05,35.05,36.77,1603905,0
2014-12-10,36.8,37.07,36.19,36.7,1367765,0
2014-12-11,37,37.68,36.46,36.9,1122375,0
2014-12-12,36.59,37.69,36.5,37.315,1149379,0
2014-12-15,37.47,37.98,37.016,37.22,1251325,0
2014-12-16,37.05,37.8,36.76,37.23,1479293,0
2014-12-17,37.46,37.8,37.23,37.52,1140418,0
2014-12-18,37.8,38.54,37.555,38.28,1690660,0
2014-12-19,38.39,39,38.2,38.82,1429298,0
2014-12-22,38.79,39.3,38.24,38.77,1097513,0
2014-12-23,38.78,38.89,38.44,38.64,644368,0
2014-12-24,38.42,38.57,37.81,37.89,870031,0
2014-12-26,37.94,39.25,37.922,38.61,642997,0
2014-12-29,38.57,38.72,37.68,37.81,680294,0
2014-12-30,37.57,37.66,36.99,37.51,753128,0
2014-12-31,37.67,37.83,37.26,37.41,559290,0
2015-01-02,37.78,38.17,37.13,37.81,670902,0
2015-01-05,37.53,38.16,37.08,37.52,761419,0
2015-01-06,37.43,37.43,36.508,37.08,995249,0
2015-01-07,36.55,37.026,35.51,35.66,2147401,0
2015-01-08,35.66,36.62,35.42,36.32,1011007,0
2015-01-09,36.36,36.93,36.22,36.27,1063123,0
2015-01-12,36.11,36.308,35.61,36.04,946577,0
2015-01-13,36.1,36.47,35.51,35.79,607280,0
2015-01-14,35.49,35.94,34.887,35.73,904512,0
2015-01-15,35.85,36.11,34.89,35.16,1149001,0
2015-01-16,35.16,36.18,35.16,35.69,1191857,0
2015-01-20,35.69,36.595,35.665,36.3,969947,0
2015-01-21,36,37.5,36,36.8,1029889,0
2015-01-22,36.91,37.38,36.68,36.95,774587,0
2015-01-23,37.09,37.5,36.78,36.98,446898,0
2015-01-26,36.95,37.48,36.76,37.07,353452,0
2015-01-27,36.55,37.35,36.48,36.95,536341,0
2015-01-28,37,37.143,36.21,36.62,702831,0
2015-01-29,36.29,36.49,35.95,36.24,568753,0
2015-01-30,36.06,36.58,36.02,36.22,653600,0
2015-02-02,36.37,36.75,36,36.3,887751,0
2015-02-03,36.65,37.75,36.27,37.02,895655,0
2015-02-04,36.99,37.79,36.99,37.545,743428,0
2015-02-05,37.51,37.69,37.02,37.27,475124,0
2015-02-06,37.27,37.27,36.49,37.015,727881,0
2015-02-09,36.83,37.3,36.69,36.85,876429,0
2015-02-10,36.8,37.2,36.7,36.8,417451,0
2015-02-11,36.8,37.73,36.61,37.15,964690,0
2015-02-12,37.18,38.22,37.15,37.78,837737,0
2015-02-13,38.16,38.76,38.06,38.37,1000017,0
2015-02-17,38.13,38.64,38.01,38.23,516990,0
2015-02-18,38.19,38.6,37.91,38.12,520289,0
2015-02-19,38.18,38.439,38.07,38.34,505376,0
2015-02-20,38.27,38.29,37.59,37.83,477824,0
2015-02-23,37.76,38,36.86,37.39,813010,0
2015-02-24,37.39,37.81,37.26,37.75,420354,0
2015-02-25,38.18,38.18,37.52,37.67,465710,0
2015-02-26,37.52,37.64,37.21,37.39,694161,0
2015-02-27,37.1,37.71,37,37.12,537540,0
2015-03-02,37,37.39,36.14,36.75,993900,0
2015-03-03,36.53,37.34,36.5,36.76,643300,0
2015-03-04,36.73,37.3,36.33,36.81,873200,0
2015-03-05,36.65,37.63,36.48,37.24,621300,0
2015-03-06,37.33,37.58,36.73,36.91,690800,0
2015-03-09,36.68,37.13,36.13,36.5,807600,0
2015-03-10,36.09,36.49,35.77,36.2,900100,0
2015-03-11,36,36.75,34.27,34.98,2679900,0
2015-03-12,35,35,33.32,33.32,2350200,0
2015-03-13,33.33,34.27,33.15,33.33,1441600,0
2015-03-16,33.33,33.53,32.37,32.46,2957900,0
2015-03-17,32.45,33.12,32.35,32.76,1069000,0
2015-03-18,33,33.44,32.95,33.15,1520300,0
2015-03-19,33,33.3,32.69,32.76,2090300,0
2015-03-20,32.78,33.16,32.76,32.93,1055900,0
2015-03-23,32.67,33.27,32.52,33.12,1936100,0
2015-03-24,33.17,33.98,33.17,33.2,1154100,0
2015-03-25,33.24,33.46,32.52,32.75,1578300,0
2015-03-26,32.6,32.65,32.13,32.25,1542600,0
2015-03-27,32.37,32.74,32.25,32.45,993900,0
2015-03-30,32.6,32.87,32.08,32.33,798000,0
2015-03-31,32.23,32.5,32.12,32.16,585596,0
2015-04-01,32.4,32.84,32.15,32.23,973100,0
2015-04-02,31.93,32.88,31.92,32.67,951300,0
2015-04-06,31.93,32.73,31.93,32.57,864700,0
2015-04-07,32.67,33.65,32.48,33.09,853789,0
2015-04-08,33.49,37.44,33.49,36.89,6072100,0
2015-04-09,37.5,38.2,36.98,38.01,3363063,0
2015-04-10,37.65,37.77,37.16,37.51,1307000,0
2015-04-13,36.2,36.39,34.75,35.38,3915200,0
2015-04-14,35.16,35.5,34.9,35.46,1018500,0
2015-04-15,35.13,37.07,35.13,36.73,2015341,0
2015-04-16,36.68,36.85,36.3,36.415,1003297,0
2015-04-17,35.84,36.26,35.53,35.97,828100,0
2015-04-20,36.01,36.64,35.67,35.92,578394,0
2015-04-21,35.96,36.59,35.68,36.21,648296,0
2015-04-22,36.14,37.48,36.03,37.19,1169270,0
2015-04-23,37.2,37.93,37.13,37.35,818900,0
2015-04-24,37.84,38.88,37.54,38.54,1751074,0
2015-04-27,38.8,40.83,38.8,40.03,2961800,0
2015-04-28,40,40.89,38.9,40.22,2061108,0
2015-04-29,39.4,42.31,39.32,42.11,2760500,0
2015-04-30,41.58,44.38,41.53,43.99,5115600,0
2015-05-01,43.89,44.38,42.46,43.43,1257000,0
2015-05-04,43.32,44.98,43.05,44.7,2111100,0
2015-05-05,43.43,44.86,43.38,44.02,1437800,0
2015-05-06,44,44.21,43,43.4,997549,0
2015-05-07,42.88,43.45,42.08,43.1,1257462,0
2015-05-08,43.52,43.89,43.07,43.39,1298800,0
2015-05-11,43.66,44.88,43.66,43.88,1334500,0
2015-05-12,43.14,43.52,42.61,42.95,1225693,0
2015-05-13,43.06,43.63,42.8,43.17,697283,0
2015-05-14,42.42,43.57,42.09,42.71,1843100,0
2015-05-15,42.7,43.8,41.11,43.46,2451062,0
2015-05-18,43.5,43.5,41.5,41.88,1897129,0
2015-05-19,41.95,42.64,41.46,41.66,1166479,0
2015-05-20,41.86,42.3,41.42,42.11,786595,0
2015-05-21,42.27,43.05,42.02,42.63,920600,0
2015-05-22,42.73,44.26,42.73,43.7,1665800,0
2015-05-26,43.62,43.95,42.59,42.79,970737,0
2015-05-27,42.95,42.95,41.38,41.89,1379300,0
2015-05-28,41.23,41.57,40.44,41.42,1310047,0
2015-05-29,41.08,41.9,40.7,40.73,874200,0
2015-06-01,44.31,51,44.18,50.21,13073782,0
2015-06-02,49.39,51.74,48.77,50.61,3890875,0
2015-06-03,50.42,54.09,50.2,52.57,4697600,0
2015-06-04,52.3,52.93,51.61,52.41,1711800,0
2015-06-05,52.84,56.99,52.51,56.08,5151800,0
2015-06-08,55.58,57.87,55.58,57.06,3587100,0
2015-06-09,56.81,57.06,55.64,56.58,2099633,0
2015-06-10,56.69,58.84,56.27,57.45,2752154,0
2015-06-11,57.39,59.42,57.21,58.44,2851107,0
2015-06-12,58.42,60.94,58.2,60.74,3632300,0
2015-06-15,60,60.94,58.96,59.5,2103800,0
2015-06-16,58.98,59.44,57.13,57.84,2351500,0
2015-06-17,59.5,61.25,59.4,60.03,2585200,0
2015-06-18,59.52,60,58.94,59.21,1461700,0
2015-06-19,59.4,59.4,57.32,58.25,1907100,0
2015-06-22,58.42,59.14,57.6,58.3,939900,0
2015-06-23,58.49,58.73,57.71,58.46,670839,0
2015-06-24,58.02,58.35,56.9,57.01,1049900,0
2015-06-25,57,57.01,56.04,56.48,1037900,0
2015-06-26,55,55.1,53.24,54.06,1908200,0
2015-06-29,52.61,54.49,52.12,53.28,1257800,0
2015-06-30,54.18,54.9,53.54,53.565,942358,0
2015-07-01,53.65,53.65,51.55,51.84,1176000,0
2015-07-02,51.93,52.95,51.93,52.57,893200,0
2015-07-06,50.33,50.6,46.36,46.68,3818100,0
2015-07-07,45.47,45.47,42.3,44.52,4693800,0
2015-07-08,41.94,45.02,41.9,43.3,3273600,0
2015-07-09,47.2,49.9,46.8,47.82,6021900,0
2015-07-10,48.66,48.79,45.25,45.79,3125600,0
2015-07-13,46.07,46.46,44.68,45.36,1604800,0
2015-07-14,44.98,46.72,44.73,45.08,1646749,0
2015-07-15,44,44.34,41.98,42.22,2915940,0
2015-07-16,43,43.24,42.1,42.38,2800600,0
2015-07-17,43.3,43.7,42.51,42.91,1651800,0
2015-07-20,42.9,43.15,41.66,41.88,1264600,0
2015-07-21,41.8,43.65,41.32,42.82,1314300,0
2015-07-22,42.6,42.84,41.81,42.48,823500,0
2015-07-23,42.83,45.04,42.78,44.18,2271800,0
2015-07-24,44.16,44.3,42,42.51,2150200,0
2015-07-27,40.06,41.7,39.52,40.2,2102600,0
2015-07-28,40.1,40.56,39.08,40.46,1342300,0
2015-07-29,40.63,41.38,39.81,41.18,1233265,0
2015-07-30,41,41.25,40.02,40.62,659200,0
2015-07-31,40.59,40.8,40.11,40.61,692200,0
2015-08-03,40.47,40.49,38.85,38.95,1110574,0
2015-08-04,39.69,40.54,39.35,40.07,761800,0
2015-08-05,40.42,41.53,40.4,40.79,1362500,0
2015-08-06,40.96,41.59,40.87,40.95,1015097,0
2015-08-07,41,41.87,40.29,40.41,789100,0
2015-08-10,40.86,42.77,40.86,42.29,1464000,0
2015-08-11,41.99,41.99,39.1,39.77,1608493,0
2015-08-12,39.08,39.43,38.07,39.29,1842700,0
2015-08-13,39.76,39.76,38.65,39.07,880600,0
2015-08-14,39.52,40.22,39.2,39.75,719700,0
2015-08-17,39.61,40.14,39.14,40.03,1008600,0
2015-08-18,39.36,39.53,38.34,38.92,1631000,0
2015-08-19,39.25,40.3,37.55,39.56,2192000,0
2015-08-20,39.17,39.32,35.55,36.01,2369300,0
2015-08-21,35.51,37.07,35.11,36.24,1493100,0
2015-08-24,33.11,35.43,32.61,33.81,2490343,0
2015-08-25,36.13,37.45,35.11,35.11,1791700,0
2015-08-26,35.95,36.34,34.93,36.22,1332400,0
2015-08-27,36.82,39.6,36.79,39.16,2019200,0
2015-08-28,38.96,39.5,38.3,38.74,1034500,0
2015-08-31,38.35,39.97,37.63,38.75,1353300,0
2015-09-01,37.58,38.62,37.51,38.1,1068800,0
2015-09-02,38.75,38.8,37.2,37.89,683300,0
2015-09-03,37.94,38.52,37.21,38.05,768200,0
2015-09-04,37,37.8,36.18,36.46,1193200,0
2015-09-08,37.21,39.02,36.79,37.79,1597600,0
2015-09-09,38.38,39,37.11,38.03,1415600,0
2015-09-10,38.18,38.35,37.13,37.45,645652,0
2015-09-11,37.11,37.98,36.35,37.91,763100,0
2015-09-14,37.72,37.81,36.8,37.25,625700,0
2015-09-15,37.19,38.03,36.93,37.6,579300,0
2015-09-16,37.85,40.44,37.85,40.18,1681100,0
2015-09-17,39.73,40.17,39.21,39.66,853341,0
2015-09-18,39.01,40.44,38.92,39.8,1116900,0
2015-09-21,39.99,40,38.96,39.11,598800,0
2015-09-22,38.61,38.89,37.61,38.03,737600,0
2015-09-23,38.01,38.1,36.93,37.24,707099,0
2015-09-24,36.99,38.04,36.22,37.78,659278,0
2015-09-25,38.28,38.71,37.31,37.7,525400,0
2015-09-28,37.39,37.86,36.21,36.65,657500,0
2015-09-29,36.66,37.77,36.29,36.98,440900,0
2015-09-30,37.77,40.35,37.25,40.12,1233800,0
2015-10-01,40.12,40.78,39.73,40.32,685400,0
2015-10-02,39.98,42.66,39.68,42.64,1124000,0
2015-10-05,43,44.3,42.52,43.42,953078,0
2015-10-06,43.12,44.34,42.95,43.15,790900,0
2015-10-07,43.8,45.35,42.73,45,1792733,0
2015-10-08,44.72,44.83,43.27,43.91,688600,0
2015-10-09,43.8,44.11,43.46,43.98,441000,0
2015-10-12,44.24,44.482,43.45,43.97,459842,0
2015-10-13,43.95,44.31,43.55,43.84,373200,0
2015-10-14,44.03,44.14,43.05,43.31,383100,0
2015-10-15,43.66,44.49,42.73,43.62,964800,0
2015-10-16,44.38,47.65,44.28,45.96,2597300,0
2015-10-19,45.57,46.2,45.35,45.88,656803,0
2015-10-20,45.64,46.98,45.46,46.11,514581,0
2015-10-21,46.19,46.43,44.67,45.58,619100,0
2015-10-22,45.97,46.84,45.61,46.58,509900,0
2015-10-23,47.6,48.83,47.1,47.15,885300,0
2015-10-26,47.04,47.76,46.76,46.99,399400,0
2015-10-27,46.99,47.43,46.28,46.83,289700,0
2015-10-28,46.8,48.43,46.16,48.35,786000,0
2015-10-29,47.85,48.03,46.3,46.42,609400,0
2015-10-30,46.61,48.08,46.42,47.64,580500,0
2015-11-02,47.8,48.378,47.25,47.98,611477,0
2015-11-03,49.37,52.14,49.3,50.48,1953191,0
2015-11-04,50.5,52,49.58,50.63,1253135,0
2015-11-05,51,52.55,50.8,51.24,1280200,0
2015-11-06,51,52.5,50.96,51.59,696700,0
2015-11-09,51.66,52.24,50.7,51.25,1050215,0
2015-11-10,50.69,50.99,48.19,48.56,960700,0
2015-11-11,48.9,48.9,47.56,48.02,604600,0
2015-11-12,48,49.05,47.52,48.13,459700,0
2015-11-13,48.07,48.21,44.58,45,1645400,0
2015-11-16,44.45,47.06,44.28,46.71,934100,0
2015-11-17,46.71,48.67,46.26,48.2,1242900,0
2015-11-18,48.9,50.56,48.23,50.36,1306700,0
2015-11-19,50.4,52.66,49.63,51.71,1965300,0
2015-11-20,50.67,52.47,50.51,51.54,930800,0
2015-11-23,51.14,51.52,49.59,49.75,1066400,0
2015-11-24,49.38,50.45,49.31,50.37,533700,0
2015-11-25,50.01,51.12,50.01,51.01,462300,0
2015-11-27,50.2,50.69,49,49.55,542000,0
2015-11-30,48.01,50.57,48,50.57,1071000,0
2015-12-01,50.8,52.09,50.28,51.8,860863,0
2015-12-02,51.88,52.14,50.66,51.49,1033163,0
2015-12-03,51.45,51.99,49.11,49.68,1144929,0
2015-12-04,49.65,51.64,49.02,51.28,1035600,0
2015-12-07,51.14,52.21,50.48,51.23,1059200,0
2015-12-08,50.37,51.2,49.33,50.78,626590,0
2015-12-09,50.77,50.9,49.53,49.97,1051300,0
2015-12-10,49.78,49.91,46.76,47.77,2959200,0
2015-12-11,47.29,47.66,46.01,46.14,2193000,0
2015-12-14,46.37,47.72,46.34,46.94,1023951,0
2015-12-15,47.47,49.19,46.8,48.41,997800,0
2015-12-16,48.94,49.29,48.27,48.78,661100,0
2015-12-17,49.04,49.68,48.74,49.21,725700,0
2015-12-18,49.27,50.2,49.09,49.75,753000,0
2015-12-21,50.1,50.83,50.1,50.77,651600,0
2015-12-22,50.6,50.8,50.1,50.6,400751,0
2015-12-23,50.7,51.18,50.42,50.78,252600,0
2015-12-24,50.95,51.3,50.6,50.76,143049,0
2015-12-28,50.43,50.58,49.1,49.78,436586,0
2015-12-29,50.1,50.38,49.83,50.1,305892,0
2015-12-30,49.85,50.08,49.3,49.31,215389,0
2015-12-31,49.09,49.8,49.039,49.4,182082,0
2016-01-04,48.24,48.24,46.77,47.91,920941,0
2016-01-05,48,48.88,47.882,48.28,386630,0
2016-01-06,47.6,50.54,47.43,50.04,949358,0
2016-01-07,48.26,48.94,46.98,47.37,1401832,0
2016-01-08,47.39,48.325,47.17,47.23,714758,0
2016-01-11,47.47,47.47,44.45,45.18,1042586,0
2016-01-12,46.45,46.75,45.53,46.39,615652,0
2016-01-13,46.54,46.54,44.89,45.04,744531,0
2016-01-14,44.85,47.46,44.85,47.03,801596,0
2016-01-15,46.02,46.46,44.54,44.8,712070,0
2016-01-19,45.6,46.28,44.81,45.31,1510500,0
2016-01-20,44.35,45.55,42.595,45.04,651922,0
2016-01-21,44.5,45.96,43.91,45.19,430711,0
2016-01-22,46.4,46.96,44.86,45.5,381389,0
2016-01-25,45.37,45.75,44.91,45.4,169036,0
2016-01-26,45.47,45.89,43.9,45.75,313243,0
2016-01-27,45.35,45.66,44.342,44.59,440962,0
2016-01-28,45.87,46.198,43.48,43.71,435194,0
2016-01-29,43.96,46.01,43.75,45.99,536835,0
2016-02-01,45.44,46.73,44.85,46.46,552839,0
2016-02-02,46,46.16,43.53,43.66,1012370,0
2016-02-03,43.81,44,42.47,43.48,983872,0
2016-02-04,43.38,43.8,42.85,43.55,388221,0
2016-02-05,43.35,43.45,41.53,41.75,459240,0
2016-02-08,40.99,41.74,40.65,41.36,376265,0
2016-02-09,40.81,42.93,40.61,41.32,318818,0
2016-02-10,41.84,42.58,41.01,41.21,254082,0
2016-02-11,39.87,40.96,39.58,40.27,476658,0
2016-02-12,40.12,42.6,40.12,41.85,509289,0
2016-02-16,43,43.87,42.15,43.3,586249,0
2016-02-17,43.41,43.77,42.62,43.06,407505,0
2016-02-18,43.35,43.63,42.6,43.12,223900,0
2016-02-19,43.07,43.95,43.02,43.67,204943,0
2016-02-22,43.87,44.83,43.66,44.13,219955,0
2016-02-23,43.65,43.94,42.81,43.54,265563,0
2016-02-24,43.09,43.52,42.15,43.29,316459,0
2016-02-25,42.72,43,41.62,42.75,320244,0
2016-02-26,43.61,44.2,43.08,44.06,275523,0
2016-02-29,43.87,44.12,42.72,42.72,286272,0
2016-03-01,43.32,43.76,42.89,43.21,533178,0
2016-03-02,43.55,44.07,43.17,43.75,699213,0
2016-03-03,42,43.46,42,43,1120364,0
2016-03-04,43.07,43.96,42.95,43.63,575321,0
2016-03-07,43.23,43.68,42.88,43.24,307714,0
2016-03-08,42.94,43.63,42.64,43.51,348920,0
2016-03-09,43.75,44.1499,43.05,44.07,348452,0
2016-03-10,44.42,44.59,43.54,43.72,620094,0
2016-03-11,43.99,48.17,43.99,47.38,1430696,0
2016-03-14,47.01,47.55,46.36,46.75,549425,0
2016-03-15,46.41,46.95,46.28,46.65,531907,0
2016-03-16,46.34,47.1613,46,46.95,422672,0
2016-03-17,47.24,48.25,46,47.86,441884,0
2016-03-18,48,48.242,47.23,47.78,432874,0
2016-03-21,47.96,48.84,47.78,48.11,374586,0
2016-03-22,47.72,49,47.71,48.85,422939,0
2016-03-23,48.84,49.38,46.61,46.76,671480,0
2016-03-24,46.67,47.351,46.0301,46.92,476639,0
2016-03-28,46.92,47.07,45.86,46.57,254269,0
2016-03-29,46.47,47.31,46,47.07,416189,0
2016-03-30,47.3,47.76,47.12,47.42,280261,0
2016-03-31,47.22,48.11,47.22,47.38,141296,0
2016-04-01,47.37,47.5,46.61,47.44,332498,0
2016-04-04,47.4,48.38,46.99,48.33,617966,0
2016-04-05,47.89,48.52,47.4,47.47,362852,0
2016-04-06,47.4,49.47,47.4,49.1,558063,0
2016-04-07,49.29,49.84,48.61,49.8,613805,0
2016-04-08,49.74,50,49.14,49.34,510643,0
2016-04-11,49.9,50.02,49.01,49.09,419121,0
2016-04-12,49.21,49.61,48.67,49.34,517565,0
2016-04-13,50.55,51.34,49.795,50.81,995350,0
2016-04-14,50.8,50.985,49.83,50.08,663506,0
2016-04-15,50.2,50.2,49.76,49.99,448327,0
2016-04-18,49.92,50.49,49.58,50.48,429895,0
2016-04-19,50.48,50.52,48.94,49.13,356824,0
2016-04-20,49.35,49.78,49.07,49.22,387254,0
2016-04-21,49.45,51.68,49.45,51.16,1240236,0
2016-04-22,50.88,51.3799,50.12,51,648047,0
2016-04-25,50.75,50.99,50.02,50.13,485841,0
2016-04-26,50.49,51.8,50.34,51.73,915818,0
2016-04-27,51.51,51.546,49.5,50.06,930094,0
2016-04-28,50.3,51,49.71,50.36,860212,0
2016-04-29,50.56,50.74,49.92,50.09,414596,0
2016-05-02,50,50.11,49.2599,49.79,504465,0
2016-05-03,49.74,50.41,49.39,49.86,670014,0
2016-05-04,49.96,50.67,49.71,50.49,501804,0
2016-05-05,51,51.6683,50.63,51.21,562347,0
2016-05-06,50.76,51.26,50.16,51.26,606556,0
2016-05-09,50.91,51.44,48.78,48.99,1302011,0
2016-05-10,49,49.8,48.13,49.5,1036749,0
2016-05-11,49.18,50.2,49.06,49.83,1028925,0
2016-05-12,49.89,50.77,46.75,47.91,1319836,0
2016-05-13,48.23,48.38,44.57,45.5,2368523,0
2016-05-16,46.05,47,45.32,46.35,601225,0
2016-05-17,46.15,47.22,45.8236,46.79,510326,0
2016-05-18,46.56,46.95,45.6,45.92,468122,0
2016-05-19,45.57,46.2899,45.06,45.38,488048,0
2016-05-20,45.88,46.42,45.1332,45.54,369011,0
2016-05-23,45.88,46.46,45.43,46.15,461077,0
2016-05-24,46.6,48.035,46.44,47.92,787181,0
2016-05-25,47.98,50.69,47.63,50.45,1935428,0
2016-05-26,50.25,51,49.76,50.49,898531,0
2016-05-27,50.58,51.81,50.48,51.12,1521255,0
2016-05-31,51.2,54.15,50.4057,54.01,3164252,0
2016-06-01,53.36,54.23,52.71,54.11,1775204,0
2016-06-02,54.16,54.6,53.36,53.52,618273,0
2016-06-03,53.35,53.69,52.78,53.56,799562,0
2016-06-06,53.56,54.3996,53.18,54.17,569152,0
2016-06-07,54.38,54.38,53.375,53.93,634620,0
2016-06-08,53.78,53.96,52.87,53.25,550788,0
2016-06-09,53.02,53.39,52.56,52.96,764872,0
2016-06-10,52.92,52.92,52.08,52.23,323599,0
2016-06-13,51.62,52.13,50.53,50.91,849937,0
2016-06-14,50.53,51.2,50.27,51,511497,0
2016-06-15,51.37,51.69,50.56,50.62,621893,0
2016-06-16,50.43,50.63,49.01,49.8,719570,0
2016-06-17,49.7,50.125,49.13,49.27,541632,0
2016-06-20,49.87,50.18,49.21,49.28,353830,0
2016-06-21,49.31,49.825,48.92,48.98,235223,0
2016-06-22,49.12,49.7199,48.77,49.35,262753,0
2016-06-23,49.74,51.5,49.74,51.42,477614,0
2016-06-24,48.56,50.21,48.09,49.62,863699,0
2016-06-27,49.15,50.16,48.26,48.83,522213,0
2016-06-28,49.06,50.76,49.05,50.38,351042,0
2016-06-29,50.48,51.45,50.2,51.31,438124,0
2016-06-30,51.31,51.98,50.8201,51.87,406869,0
2016-07-01,51.73,52.95,51.73,52.31,342317,0
2016-07-05,51.57,52.625,51.21,51.93,440662,0
2016-07-06,51.63,51.63,50.17,50.24,540861,0
2016-07-07,50.21,52.79,50.16,52.61,675552,0
2016-07-08,52.73,53.94,52.65,53.25,590392,0
2016-07-11,53.5,54.15,53.21,53.58,488793,0
2016-07-12,54.17,55.02,54.13,54.24,726966,0
2016-07-13,54.22,54.37,52.26,52.64,510452,0
2016-07-14,53,53.38,52.92,53.12,506219,0
2016-07-15,52.66,53.44,51.47,51.47,907455,0
2016-07-18,51.33,51.709,50.94,51.41,423331,0
2016-07-19,50.95,51.62,50.15,50.46,584168,0
2016-07-20,50.9,52.42,50.9,52.04,330912,0
2016-07-21,52,52.56,51.59,52.03,237312,0
2016-07-22,53.35,55.4,52.9,55.07,959740,0
2016-07-25,54.91,55.87,54.0925,55.07,538421,0
2016-07-26,55,55.04,54.61,54.64,477254,0
2016-07-27,54.96,55.155,54.11,54.89,201917,0
2016-07-28,55,55.25,54.325,55.01,202308,0
2016-07-29,54.53,54.78,53.64,53.88,314124,0
2016-08-01,54.02,55.09,53.86,54.71,317759,0
2016-08-02,54.49,54.99,53.96,54.4,276593,0
2016-08-03,54.05,54.93,54.05,54.56,171238,0
2016-08-04,54.75,56,54.57,55.95,619554,0
2016-08-05,56,57.97,55.75,57.51,702637,0
2016-08-08,57.5,58.62,57.5,58.34,824773,0
2016-08-09,60,67.41,59.791,67.18,3596917,0
2016-08-10,66.18,68,65.03,67.94,1847883,0
2016-08-11,67.54,70.5,67.54,70.03,1677761,0
2016-08-12,69.49,70.62,68.25,70.54,1014552,0
2016-08-15,70.6,72.44,69.84,72.33,1015688,0
2016-08-16,72.33,72.33,70.16,71.64,1133278,0
2016-08-17,71.38,71.38,69.29,69.99,1247248,0
2016-08-18,69.95,71.74,69.69,71.27,1113769,0
2016-08-19,70.82,71.52,70.13,71.15,844527,0
2016-08-22,71.12,71.12,69.5,70.69,1077550,0
2016-08-23,70.62,71.28,69.71,70.75,878171,0
2016-08-24,71.14,72.88,70.73,70.92,1100501,0
2016-08-25,70.35,71.6282,70.0601,71.32,380551,0
2016-08-26,71.11,74,71.11,73.46,1041170,0
2016-08-29,73.9,76.67,73.5,75.05,1618100,0
2016-08-30,75,76.38,74.63,75.48,789645,0
2016-08-31,78.11,78.32,72.2,76.5,3247247,0
2016-09-01,77,79.61,76.13,78.75,2740767,0
2016-09-02,79.17,82.4,79.17,81.88,3035936,0
2016-09-06,82.22,85.24,82.22,84.15,2838510,0
2016-09-07,83.13,84.25,80.6,82.19,2056575,0
2016-09-08,77.92,79.6,76.8,77.12,2124139,0
2016-09-09,76.55,76.98,74.565,75.12,1579459,0
2016-09-12,72.84,76.17,72.76,76.14,1657067,0
2016-09-13,75.28,75.63,73,73.95,1450847,0
2016-09-14,74.99,76.66,74.7045,75.8,1371672,0
2016-09-15,75.98,77.15,75.66,76.75,1168023,0
2016-09-16,76.52,77.2,76.38,77.01,725022,0
2016-09-19,77.78,78.3,76.31,76.94,852503,0
2016-09-20,77.04,77.64,76.05,76.49,729253,0
2016-09-21,76.4,77.69,76.08,77.47,813137,0
2016-09-22,78.1,79.3,77.5,77.93,951644,0
2016-09-23,77.43,77.92,76.17,76.64,717719,0
2016-09-26,75.89,76.01,72.42,75.75,1103610,0
2016-09-27,76.2,78.22,76,77.7132,998310,0
2016-09-28,77.9,78.1,76.68,77.39,615800,0
2016-09-29,77.58,77.58,74.81,75.98,1010683,0
2016-09-30,76.29,76.91,73.61,73.83,1705292,0
2016-10-03,74.26,76.49,74.26,76.45,1344996,0
2016-10-04,76.9,80.42,76.05,79.11,2683527,0
2016-10-05,79.15,79.5,76.48,76.85,1579409,0
2016-10-06,76.44,76.9,75.14,75.98,1200930,0
2016-10-07,76.17,76.66,74.08,74.73,832684,0
2016-10-10,75.25,78.47,75.064,78.09,1040831,0
2016-10-11,77.1,77.9,75.34,75.58,1325375,0
2016-10-12,75.92,77.77,74.9101,76.95,653134,0
2016-10-13,75.83,75.93,73.42,75.41,1085331,0
2016-10-14,76.18,77.42,75.12,75.29,557941,0
2016-10-17,75.44,76.01,74.08,75.98,748403,0
2016-10-18,76.75,77.8501,76.6,77.54,913769,0
2016-10-19,77.5,77.6998,76.03,77.2,544393,0
2016-10-20,77.38,77.38,75.32,76.8,703521,0
2016-10-21,76.44,76.75,75.68,76.29,459527,0
2016-10-24,76.75,79.4,76.75,77.88,1133121,0
2016-10-25,78.5,79.18,77.72,77.85,802731,0
2016-10-26,78.05,78.34,76.41,77.45,770128,0
2016-10-27,77.72,78.45,76.7,77.29,509099,0
2016-10-28,77.4,77.78,75.38,75.44,687005,0
2016-10-31,75.47,75.5734,71.83,72.14,1333134,0
2016-11-01,72.71,73.37,71.81,72.64,1017407,0
2016-11-02,72.35,72.54,69.2,69.7,1268049,0
2016-11-03,69.33,70.99,67.7,69.76,1408302,0
2016-11-04,69.41,70.11,68.65,69.01,754624,0
2016-11-07,70.35,72.29,70.35,71.48,748471,0
2016-11-08,71.71,72.19,71,71.59,824878,0
2016-11-09,70.09,72.2953,69.42,71.78,939519,0
2016-11-10,71.4,72.41,68.06,69.42,1176462,0
2016-11-11,68.56,70.26,66.64,69.4,930894,0
2016-11-14,69.43,69.92,64.89,64.97,1284447,0
2016-11-15,66.37,69.48,65.96,67.68,1391410,0
2016-11-16,66.99,69.05,66.8,68.55,720840,0
2016-11-17,68.45,68.98,67.52,67.85,745694,0
2016-11-18,68.02,68.67,67.18,68.2,853302,0
2016-11-21,69.37,70.45,66.87,67.29,2140077,0
2016-11-22,70.67,75,69.05,74.05,2843716,0
2016-11-23,73.99,77.115,73.02,76.41,1943644,0
2016-11-25,76.8,77.553,75.97,77.48,967341,0
2016-11-28,77.15,80.61,76.79,79.52,2492516,0
2016-11-29,80.2,80.63,78.41,79.04,1887373,0
2016-11-30,79.68,79.87,76.99,77.06,7576622,0
2016-12-01,76.5,76.68,71.55,72.15,2140958,0
2016-12-02,72.78,73.89,69.82,70.34,2447935,0
2016-12-05,71.08,73.77,70.07,73.37,1370134,0
2016-12-06,73.59,74.03,70.33,70.59,1099071,0
2016-12-07,70.93,72.26,70.57,71.42,1164048,0
2016-12-08,71.13,72.98,71.12,72.34,1074966,0
2016-12-09,72.48,73.2,71.8,72.16,925311,0
2016-12-12,71.34,71.34,67.78,68.33,1732956,0
2016-12-13,68.95,71.14,68.5,69.04,1326876,0
2016-12-14,69,69.81,67.9851,68.33,838370,0
2016-12-15,68.04,68.33,66.5101,66.74,834533,0
2016-12-16,66.73,67,65.25,65.43,1042198,0
2016-12-19,65.28,65.36,63.87,64.14,1172624,0
2016-12-20,64.28,64.97,63.23,64.32,835215,0
2016-12-21,64.26,64.58,63.63,64.22,902064,0
2016-12-22,63.72,64.22,62.2,62.38,789396,0
2016-12-23,62.48,63.15,61.82,62.41,593521,0
2016-12-27,62.61,64,62.18,63.39,602790,0
2016-12-28,63.6,63.6,61.8,62.02,595131,0
2016-12-29,62.29,62.67,61.76,62.1,488018,0
2016-12-30,62.21,62.83,60.46,60.79,927360,0
2017-01-03,61.14,62.93,61.14,61.87,568195,0
2017-01-04,61.94,64.08,61.94,63.88,1000287,0
2017-01-05,64.31,69.02,64.31,68.82,1636837,0
2017-01-06,69.18,69.37,67.071,67.09,541181,0
2017-01-09,67.09,67.65,66.4,67.12,735707,0
2017-01-10,67.58,68.67,67.3,67.34,906200,0
2017-01-11,67.22,68.23,66.59,67.31,654619,0
2017-01-12,67.34,67.87,66.47,67.71,461699,0
2017-01-13,68.17,68.93,67.83,68.5,732795,0
2017-01-17,68.26,68.26,66.41,66.87,692429,0
2017-01-18,67.01,68.01,66.4,67.98,494601,0
2017-01-19,68.25,68.6099,67.11,67.8,355820,0
2017-01-20,67.38,68.48,67.21,67.74,482224,0
2017-01-23,67.81,68.76,67.57,68.43,492544,0
2017-01-24,68.88,71.12,68.5295,70.33,667919,0
2017-01-25,70.94,71.167,69.9,70.34,308914,0
2017-01-26,70.09,70.39,69.19,69.61,257116,0
2017-01-27,69.51,70.12,69.14,69.74,184694,0
2017-01-30,69.39,69.4204,67.21,68.66,435516,0
2017-01-31,68.47,69.98,67.73,69.72,367812,0
2017-02-01,70.15,70.2199,68.77,69.48,325463,0
2017-02-02,69.67,70.77,69.025,70,350018,0
2017-02-03,70,70.21,68.91,69.15,392152,0
2017-02-06,69.3,72.08,68.76,71.67,559904,0
2017-02-07,71.89,74.98,71.67,74.21,988281,0
2017-02-08,74.67,74.72,73.33,73.93,535233,0
2017-02-09,74.09,74.88,73.08,74.3,552068,0
2017-02-10,74.5,75.04,74.02,74.71,523565,0
2017-02-13,75,75.43,74.18,74.84,394470,0
2017-02-14,75,76.54,74.5155,76.28,689619,0
2017-02-15,76.33,76.82,76,76.29,511800,0
2017-02-16,76.01,77.53,75.6,76.38,810315,0
2017-02-17,75.57,76.07,72.7401,75.62,936981,0
2017-02-21,75.1,79.7188,75.1,78.99,1151473,0
2017-02-22,79.21,79.6,77.31,79.56,898655,0
2017-02-23,79.9,79.9,68.67,68.92,3652463,0
2017-02-24,70.7,73.19,70.1,71.92,2119014,0
2017-02-27,72.09,72.42,70.685,70.84,937556,0
2017-02-28,70.6,71.31,69.4563,69.53,725640,0
2017-03-01,70.85,70.87,69.23,70.09,915836,0
2017-03-02,70.04,70.41,69.31,69.61,856019,0
2017-03-03,69.53,70.07,68.81,69.23,563460,0
2017-03-06,69.1,69.9,68.13,69.83,661462,0
2017-03-07,70.13,70.4699,69.5,70.08,791797,0
2017-03-08,70.32,72.06,70,70.71,573674,0
2017-03-09,71.11,71.26,68.79,69.65,747643,0
2017-03-10,70.09,70.09,68.7,69.26,406253,0
2017-03-13,69.98,71,69.59,70.9,514943,0
2017-03-14,70.9,71.3,70.07,70.58,622046,0
2017-03-15,70.66,71.0999,69.56,70.56,576463,0
2017-03-16,71.2,72.3,70.5,71.87,699800,0
2017-03-17,71.62,72.75,71.2,71.86,504652,0
2017-03-20,71.79,72.25,71.1,71.93,778330,0
2017-03-21,72.46,73.15,69.66,69.88,786361,0
2017-03-22,70.37,70.66,69.701,70.59,320803,0
2017-03-23,70.64,71.85,70.4,71.5,484207,0
2017-03-24,71.74,74.18,71.375,73.07,1065675,0
2017-03-27,72.21,73.08,71.65,72.91,617099,0
2017-03-28,72.52,73.52,71.82,72.15,513024,0
2017-03-29,72.16,73.84,71.82,73.56,793063,0
2017-03-30,73.7,74.1,72.36,72.72,884151,0
2017-03-31,72.26,73.28,71.75,72.12,371569,0
2017-04-03,72.55,73.1,72.13,72.89,523118,0
2017-04-04,72.65,72.65,71.4,71.55,292918,0
2017-04-05,71.51,72.04,70.56,70.77,904553,0
2017-04-06,70.61,71.11,69.9,70.97,739576,0
2017-04-07,70.62,71.1,69.88,70.6,735977,0
2017-04-10,70.8,71.5,70.58,71.14,1018656,0
2017-04-11,70.72,70.72,68.33,69.4,1904262,0
2017-04-12,69.25,70.105,69.235,69.73,680752,0
2017-04-13,69.59,69.85,69,69.05,409855,0
2017-04-17,69.24,69.75,69.24,69.64,252393,0
2017-04-18,69.66,70.0599,68.33,69.07,1307281,0
2017-04-19,69.5,69.69,68.62,68.99,789724,0
2017-04-20,69.46,70.92,69.28,70.31,1135018,0
2017-04-21,70.02,72.49,70.02,72.11,995120,0
2017-04-24,72.85,73.57,72.2611,73.25,848183,0
2017-04-25,73.6,74.7,73.43,73.89,814116,0
2017-04-26,74.19,75.56,73.6,75.11,755705,0
2017-04-27,75.5,78.188,75.04,76.86,1400066,0
2017-04-28,76.91,77.16,75.86,76.81,1026256,0
2017-05-01,76.63,77.49,76.63,77.19,411458,0
2017-05-02,77.59,78.705,76.9,78.28,945924,0
2017-05-03,77.83,77.83,76.41,77.04,529294,0
2017-05-04,77.3,77.5,75.91,76.89,492925,0
2017-05-05,77.31,77.95,76.24,77.77,510733,0
2017-05-08,77.79,80.4,77.695,79.87,1389884,0
2017-05-09,80.58,82.15,80,81.08,989745,0
2017-05-10,81.49,84.1,80.732,83.41,938879,0
2017-05-11,83.73,83.96,81.83,83.62,802239,0
2017-05-12,83.49,83.965,82.53,83.5,720076,0
2017-05-15,84,84.19,82.91,84.04,1478275,0
2017-05-16,88.89,100.98,88.78,99.04,10647980,0
2017-05-17,98.07,99.29,95.4,97.23,3284895,0
2017-05-18,96.25,102.395,95.08,101.51,2296450,0
2017-05-19,103.35,103.4,100.55,102.11,1597269,0
2017-05-22,103.49,105.99,102.55,105.14,1903671,0
2017-05-23,105.56,105.56,99.77,100.19,2146620,0
2017-05-24,100.74,101.69,99.02,100.28,1337459,0
2017-05-25,100.57,101.432,99.08,101,1064008,0
2017-05-26,101.24,104.8,100.622,104.28,1640138,0
2017-05-30,103.9,104.35,100.51,101.34,1203114,0
2017-05-31,101.55,101.74,97.47,97.97,2546303,0
2017-06-01,98.17,99.26,95.6901,97.61,2446482,0
2017-06-02,98.45,99.2,95.65,96.5,1467295,0
2017-06-05,92.86,93.89,91.21,92.14,2027886,0
2017-06-06,93.22,93.69,90.02,90.31,1984920,0
2017-06-07,90.97,94.41,90.501,93.61,2703452,0
2017-06-08,95.8,96.5,87.36,89.47,4536719,0
2017-06-09,89.47,90.91,85.68,87.65,2561495,0
2017-06-12,86.03,89.3,85.28,87.13,1625602,0
2017-06-13,87.81,89.25,85.89,86.82,1146125,0
2017-06-14,87.88,88.38,85.2,85.9,1273915,0
2017-06-15,84.29,86.82,83.4,86.29,1367943,0
2017-06-16,86.28,87.03,85.38,85.91,996196,0
2017-06-19,87.32,89.1,87.099,88.39,1207762,0
2017-06-20,88.51,89.86,87.8405,88.43,645054,0
2017-06-21,89.03,92.2,88.61,91.93,1166631,0
2017-06-22,85.8,89.09,84.5,87.49,3666715,0
2017-06-23,88.51,88.8,86.98,87.61,941738,0
2017-06-26,88.32,89,85.59,86.62,981172,0
2017-06-27,86.41,87.45,84.79,84.97,942241,0
2017-06-28,85.37,86.79,83.41,86.75,794429,0
2017-06-29,85.92,86.93,84.27,85.39,875661,0
2017-06-30,85.13,85.8368,83.66,84.97,584275,0
2017-07-03,85.5,85.98,84.12,85.86,414175,0
2017-07-05,86.4,87.88,85.2,85.43,787159,0
2017-07-06,84.53,86,84.13,85.14,418035,0
2017-07-07,85.78,87.75,85.35,86.62,708796,0
2017-07-10,86.71,88.22,86.5,86.89,469687,0
2017-07-11,87.18,88.35,86.78,88.18,589253,0
2017-07-12,88.98,92.53,88.65,92.21,1569606,0
2017-07-13,92.5,94.13,91.9168,92.63,1081354,0
2017-07-14,93.23,94.48,93.2,93.25,745365,0
2017-07-17,93.92,95.17,91.5061,91.85,1004711,0
2017-07-18,91.8,93.7,90.0001,93.64,804798,0
2017-07-19,94.72,95.49,93.53,93.94,833943,0
2017-07-20,94.66,94.7483,91.771,92.65,1152577,0
2017-07-21,92.43,93.27,91.83,92.46,516297,0
2017-07-24,92.64,94.61,92.64,94.34,978427,0
2017-07-25,94.74,94.85,92.7,94.3,589807,0
2017-07-26,94.01,94.48,93.57,94.22,712553,0
2017-07-27,95.12,96.33,89.9,92.36,1825647,0
2017-07-28,92.29,95.12,91.01,94.59,679451,0
2017-07-31,94.59,95.16,93.43,94.81,726550,0
2017-08-01,95.4,97.01,94.82,95.9,840451,0
2017-08-02,95.91,96.61,92.37,93.97,896935,0
2017-08-03,94.37,97.04,93.52,96.26,674955,0
2017-08-04,96.87,98,95.54,96.12,1053786,0
2017-08-07,97.25,100.79,97.16,100.33,2335235,0
2017-08-08,102.29,102.35,99.155,100.07,1843381,0
2017-08-09,97.24,100.27,92.312,100,2987131,0
2017-08-10,98.78,98.78,93.58,94.4,1425794,0
2017-08-11,93.64,96.1978,91.61,95.29,1411097,0
2017-08-14,97.22,99.09,96.5838,98.91,1099843,0
2017-08-15,98.13,99.33,96.72,96.75,976405,0
2017-08-16,97.5,99.2423,97.5,98.75,598173,0
2017-08-17,98.54,99.46,97.21,98.16,689176,0
2017-08-18,98.11,98.82,95.835,98.4,690519,0
2017-08-21,98.63,100.95,98.18,99.23,913438,0
2017-08-22,99.24,101.073,98.53,100.87,960749,0
2017-08-23,99.79,104.44,98.88,103.86,1116167,0
2017-08-24,103.65,105.62,102.66,103.92,920591,0
2017-08-25,104.17,104.71,100.26,100.68,891168,0
2017-08-28,101.3,101.362,96.32,98.09,1098165,0
2017-08-29,96.36,98.81,96.1455,98.07,725638,0
2017-08-30,98.7,100.04,97.55,99.45,526353,0
2017-08-31,99.56,102.33,98.81,101.83,991091,0
2017-09-01,102.35,107.743,102.05,106.66,1517554,0
2017-09-05,104.75,107.53,103.65,105.84,1080813,0
2017-09-06,106.23,109.71,106.01,108.39,1493724,0
2017-09-07,108.44,113.3,107.705,112.02,1455291,0
2017-09-08,111.55,113.875,110.28,111.16,1067497,0
2017-09-11,112,114.94,111.4,113.97,1045934,0
2017-09-12,115.48,116.7,114.22,116.45,1012598,0
2017-09-13,116.5,118.85,115.6,117.08,1186980,0
2017-09-14,116.84,118.72,115.6,117.42,1071451,0
2017-09-15,116.81,118.13,116.25,116.33,2928751,0
2017-09-18,117.78,117.95,114.64,115.02,1428840,0
2017-09-19,116.68,118.25,113.58,117.03,1060648,0
2017-09-20,117.14,117.48,114.27,116.59,847300,0
2017-09-21,116.85,116.922,112.23,115.41,964870,0
2017-09-22,114.48,115.94,114.01,115.68,530306,0
2017-09-25,114.02,114.63,109.78,111.57,1109585,0
2017-09-26,112.64,115.91,112.04,112.87,628470,0
2017-09-27,114.68,114.79,111.61,114.37,844013,0
2017-09-28,113.37,114.35,111.8,113.45,625431,0
2017-09-29,114.83,115.28,114.18,114.65,572952,0
2017-10-02,115.35,117.6,114.54,115.86,627435,0
2017-10-03,116.97,119.2,116.38,118.67,1228111,0
2017-10-04,119,119,116.06,116.49,729965,0
2017-10-05,116.65,117.28,115.041,116.05,626806,0
2017-10-06,115.5,116.26,114.71,115.27,1017043,0
2017-10-09,115.21,115.63,113.004,113.74,1140060,0
2017-10-10,113.95,114.88,110.21,111.99,1607105,0
2017-10-11,111.93,114.6,111.26,113.93,710954,0
2017-10-12,113.01,115.16,112.84,114.96,718903,0
2017-10-13,115.9,118.1,115.28,116.59,665553,0
2017-10-16,116.6,117.5,114.78,114.99,621873,0
2017-10-17,115.64,115.68,113.59,114.26,374822,0
2017-10-18,114.89,115.34,113.23,114.89,328392,0
2017-10-19,113.1,113.11,109.8,111.6,715157,0
2017-10-20,112.73,113.65,110.16,110.48,791816,0
2017-10-23,110.52,112.37,109.77,111.09,512248,0
2017-10-24,111.2,111.79,110.22,110.62,426565,0
2017-10-25,111.85,114.2,107.04,107.78,1232600,0
2017-10-26,108.07,108.27,105.28,105.39,1153495,0
2017-10-27,105.95,106.28,104.04,105,981235,0
2017-10-30,104.01,107.332,104.01,105.37,1000788,0
2017-10-31,105.51,108.079,105.51,107.65,579823,0
2017-11-01,108.3,113.72,108.28,113.13,1837110,0
2017-11-02,114,114.35,107.69,108.34,1456452,0
2017-11-03,109.15,110,107.03,109.46,519542,0
2017-11-06,110.36,111.14,109.61,110.05,1039932,0
2017-11-07,106.22,107,97.4205,103,5884702,0
2017-11-08,103.5,109.36,103.2,107.61,2737933,0
2017-11-09,106.61,108,105.27,106.79,1313761,0
2017-11-10,106.25,108.77,105.5,105.84,704854,0
