Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.46,16.89,16.46,16.83,874643,0
2005-02-28,16.75,18.3,16.75,17.92,3676074,0
2005-03-01,17.87,19.23,17.86,18.8,3574093,0
2005-03-02,18.68,18.89,18.1,18.28,1709915,0
2005-03-03,18.41,19.31,18.27,18.94,2947206,0
2005-03-04,19,19.19,18.65,19.12,1453115,0
2005-03-07,19.02,19.67,18.89,19.47,1746983,0
2005-03-08,19.46,19.9,19.26,19.43,1272321,0
2005-03-09,19.33,19.43,18.32,18.37,1684251,0
2005-03-10,18.38,18.7,18.02,18.58,1064797,0
2005-03-11,18.67,18.77,18.39,18.46,720525,0
2005-03-14,18.46,18.52,17.91,18.35,760781,0
2005-03-15,18.4,18.78,18.17,18.19,819753,0
2005-03-16,17.65,18.78,17.58,18.32,1945524,0
2005-03-17,18.27,18.38,17.92,18.08,904602,0
2005-03-18,18.18,18.24,17.72,17.77,875296,0
2005-03-21,17.95,18.11,17.66,17.86,607835,0
2005-03-22,17.67,18.09,17.6,17.75,733281,0
2005-03-23,17.63,18.14,17.63,17.89,561591,0
2005-03-24,17.98,18.15,17.83,17.84,409450,0
2005-03-28,17.84,18.37,17.7,17.82,1036736,0
2005-03-29,17.81,17.93,17.37,17.4,784058,0
2005-03-30,17.42,17.87,17.41,17.7,637896,0
2005-03-31,17.8,17.8,17.48,17.58,650079,0
2005-04-01,17.6,17.88,17.36,17.73,1546610,0
2005-04-04,17.77,17.81,17.2,17.66,618257,0
2005-04-05,17.8,17.97,17.55,17.67,394414,0
2005-04-06,17.74,17.8,17.64,17.72,569911,0
2005-04-07,17.78,17.8,17.58,17.72,487032,0
2005-04-08,17.68,17.78,17.47,17.59,392263,0
2005-04-11,17.42,17.65,17.26,17.4,543410,0
2005-04-12,17.44,17.59,17.2,17.5,545164,0
2005-04-13,17.46,17.59,17.39,17.47,556674,0
2005-04-14,17.33,17.49,16.5,16.66,1306938,0
2005-04-15,16.52,16.95,16.1,16.16,891171,0
2005-04-18,16.13,16.7,16.08,16.33,739242,0
2005-04-19,16.24,16.88,16.18,16.8,1322994,0
2005-04-20,17.04,17.04,16.65,16.78,1295709,0
2005-04-21,16.8,17.35,16.78,17.3,541612,0
2005-04-22,17.34,17.34,16.86,17.05,634858,0
2005-04-25,16.99,17.18,16.89,17.08,541931,0
2005-04-26,17.23,17.23,16.87,16.92,465364,0
2005-04-27,16.95,17.38,16.42,17.31,1416329,0
2005-04-28,17.5,18.09,17.07,17.2,2198769,0
2005-04-29,17.25,17.4,17.01,17.15,727726,0
2005-05-02,17.06,17.39,16.73,17.14,544649,0
2005-05-03,17.06,17.64,16.83,16.88,993265,0
2005-05-04,16.99,17.15,16.85,17.08,956968,0
2005-05-05,16.96,17.23,16.93,17.12,501920,0
2005-05-06,16.97,17.19,16.97,17.09,322914,0
2005-05-09,17.1,17.15,16.88,17.07,592469,0
2005-05-10,17.08,17.15,16.83,16.89,381613,0
2005-05-11,16.8,16.97,16.63,16.81,848607,0
2005-05-12,16.72,16.88,16.48,16.59,816024,0
2005-05-13,16.51,16.81,16.38,16.65,853847,0
2005-05-16,16.57,17.05,16.47,16.95,664955,0
2005-05-17,16.92,16.92,16.6,16.9,716074,0
2005-05-18,16.74,17.73,16.65,17.54,1462259,0
2005-05-19,17.73,18.07,17.42,17.5,1388170,0
2005-05-20,17.51,17.52,17.1,17.51,730544,0
2005-05-23,17.53,17.85,17.3,17.43,1103550,0
2005-05-24,17.38,17.8,17.3,17.66,454810,0
2005-05-25,17.89,17.89,17.36,17.76,781102,0
2005-05-26,17.86,18.33,17.82,18.28,1464708,0
2005-05-27,18.35,18.73,18.29,18.54,1021574,0
2005-05-31,18.61,18.84,18.39,18.72,999020,0
2005-06-01,18.74,19.15,18.52,19.13,2207188,0
2005-06-02,19.11,20.22,19.11,20.08,2600440,0
2005-06-03,20.18,20.83,19.94,20.6,1686800,0
2005-06-06,20.94,21.1,20.39,20.87,1914442,0
2005-06-07,21,21.3,20.77,20.81,1705287,0
2005-06-08,20.99,21.02,20.17,20.38,846359,0
2005-06-09,20.35,20.66,20.23,20.66,880613,0
2005-06-10,20.46,20.83,20.15,20.4,434494,0
2005-06-13,20.41,21.63,20.2,21.25,1349208,0
2005-06-14,21.26,21.43,21.08,21.23,563942,0
2005-06-15,21.2,21.46,20.82,21.34,508588,0
2005-06-16,21.46,22.04,21.25,21.69,904895,0
2005-06-17,21.92,22.43,21.79,22.33,1629540,0
2005-06-20,22.19,22.47,22,22.3,772563,0
2005-06-21,22.2,23.27,22.2,22.92,1230897,0
2005-06-22,22.9,23.1,22.65,23.01,1370931,0
2005-06-23,23,23.35,22.75,22.77,1219624,0
2005-06-24,22.74,22.75,22.13,22.15,868698,0
2005-06-27,21.7,21.95,20.9,21,1318989,0
2005-06-28,21.15,22.3,21.15,22.24,1171123,0
2005-06-29,22.24,22.41,22,22.08,690500,0
2005-06-30,22.22,22.37,21.92,21.94,769039,0
2005-07-01,22.16,22.28,21.79,21.87,300521,0
2005-07-05,21.79,22.54,21.7,22.44,500024,0
2005-07-06,22.45,22.93,22.05,22.11,596782,0
2005-07-07,21.74,22.74,21.4,22.56,733716,0
2005-07-08,22.56,23.18,22.45,22.95,973850,0
2005-07-11,23,23.5,22.95,23.14,982186,0
2005-07-12,23.11,23.45,23.05,23.22,488090,0
2005-07-13,23.18,23.28,22.88,23.18,775875,0
2005-07-14,23.19,23.45,22.93,23.33,865656,0
2005-07-15,23.16,23.74,23.16,23.46,565108,0
2005-07-18,23.19,23.39,22.8,22.96,1152196,0
2005-07-19,22.7,22.82,22.51,22.57,1146426,0
2005-07-20,21.33,21.39,20.28,20.73,3299527,0
2005-07-21,20.75,22,20.53,21.37,1735119,0
2005-07-22,21.32,21.57,20.78,21.2,753301,0
2005-07-25,21.13,21.19,20.85,20.91,506686,0
2005-07-26,20.86,20.95,20.6,20.67,439200,0
2005-07-27,20.67,21.21,20.3,21.11,1302975,0
2005-07-28,19.6,19.7,18.18,18.3,4626105,0
2005-07-29,18.75,18.9,18.13,18.18,1072948,0
2005-08-01,18.32,18.54,18.2,18.36,667301,0
2005-08-02,18.36,19.05,18.26,18.94,1346528,0
2005-08-03,19.48,19.68,19.1,19.18,2071345,0
2005-08-04,19.24,19.24,18,18.15,2216667,0
2005-08-05,18.1,19.74,18.1,19.24,7115601,0
2005-08-08,19.43,19.66,18.37,18.4,2953864,0
2005-08-09,18.46,18.51,17.59,17.75,2065330,0
2005-08-10,17.92,18.12,17.45,17.52,1042403,0
2005-08-11,17.62,17.9,17.37,17.48,1964114,0
2005-08-12,17.68,19.23,17.51,19.03,4347659,0
2005-08-15,19.01,19.3,18.76,19.02,1272981,0
2005-08-16,19.11,20.28,18.99,19.66,3273200,0
2005-08-17,19.73,19.91,19.14,19.43,1124891,0
2005-08-18,19.9,20.1,19.3,19.38,1769107,0
2005-08-19,19.06,19.22,18.8,19.04,1038215,0
2005-08-22,19.17,19.35,18.82,19.01,720982,0
2005-08-23,19,19,18.37,18.4,1053154,0
2005-08-24,18.41,18.48,18.25,18.34,727020,0
2005-08-25,18.34,18.34,17.83,18.07,1502600,0
2005-08-26,18.01,18.01,17.61,17.78,1574626,0
2005-08-29,17.69,17.76,17.45,17.64,1048206,0
2005-08-30,17.64,17.68,17.4,17.52,711002,0
2005-08-31,17.56,17.7,17.32,17.48,1089539,0
2005-09-01,17.4,17.54,17.33,17.41,1216755,0
2005-09-02,17.4,17.49,17.13,17.19,617241,0
2005-09-06,17.29,17.45,17.13,17.24,783053,0
2005-09-07,17.2,17.88,17.02,17.69,2981320,0
2005-09-08,17.73,17.8,17.26,17.42,847275,0
2005-09-09,17.43,17.51,17.15,17.33,1106262,0
2005-09-12,17.51,18.49,17.51,18.49,3173725,0
2005-09-13,18.48,18.81,18.05,18.5,2583486,0
2005-09-14,18.13,18.43,17.66,17.74,1574516,0
2005-09-15,17.74,17.9,17.47,17.53,747543,0
2005-09-16,17.62,17.75,17.35,17.41,1010570,0
2005-09-19,17.5,17.58,16.78,16.78,1677741,0
2005-09-20,16.8,17.15,16.56,16.63,1629753,0
2005-09-21,16.77,16.81,16.36,16.58,1554473,0
2005-09-22,16.64,16.98,16.5,16.71,777278,0
2005-09-23,16.79,16.94,16.7,16.84,789085,0
2005-09-26,17.06,17.35,16.93,17.35,1457469,0
2005-09-27,17.28,17.7,16.93,17.1,1201656,0
2005-09-28,17.01,17.25,16.8,16.88,514803,0
2005-09-29,17,17.15,16.76,17.02,660034,0
2005-09-30,17.06,17.19,16.98,17.13,447273,0
2005-10-03,17.1,17.25,17,17,514700,0
2005-10-04,17.16,17.16,16.68,16.69,1076961,0
2005-10-05,16.7,16.82,16.4,16.41,724422,0
2005-10-06,16.41,16.53,15.9,16.12,935426,0
2005-10-07,16.11,16.45,16.05,16.07,474420,0
2005-10-10,16.07,16.48,16,16.04,864899,0
2005-10-11,16.08,16.24,15.64,15.82,764779,0
2005-10-12,15.78,15.83,15.13,15.36,1248539,0
2005-10-13,15.36,15.63,15.19,15.52,1009533,0
2005-10-14,15.65,15.8,15.51,15.68,507984,0
2005-10-17,15.85,15.95,15.61,15.79,481927,0
2005-10-18,15.79,15.98,15.55,15.58,511559,0
2005-10-19,15.56,15.7,15.2,15.52,919117,0
2005-10-20,15.52,15.78,15.3,15.38,508459,0
2005-10-21,15.64,15.79,15.3,15.37,513284,0
2005-10-24,15.39,16.28,15.39,16.21,1751245,0
2005-10-25,16.22,16.29,15.8,15.89,798114,0
2005-10-26,15.9,16.1,15.5,15.61,900663,0
2005-10-27,15.51,15.54,15.12,15.18,706905,0
2005-10-28,15.4,15.4,15.07,15.22,940249,0
2005-10-31,15.31,15.38,15.12,15.14,1260754,0
2005-11-01,15.14,15.56,15.14,15.28,1534071,0
2005-11-02,15.38,15.38,15.15,15.17,881338,0
2005-11-03,15.28,15.64,15.16,15.23,1054692,0
2005-11-04,15.3,16.25,15.18,16.19,1519030,0
2005-11-07,16.67,17.25,16.55,16.67,2313192,0
2005-11-08,16.25,16.4,16.08,16.31,1678925,0
2005-11-09,17.65,18.75,17.36,18.21,6810399,0
2005-11-10,18.13,18.48,17.91,18.2,1797444,0
2005-11-11,18.18,18.35,18,18.22,869834,0
2005-11-14,18.18,18.25,17.95,18.06,581266,0
2005-11-15,18.13,18.14,17.6,17.67,875633,0
2005-11-16,17.65,17.79,17.5,17.72,605802,0
2005-11-17,17.8,18,17.56,17.76,831501,0
2005-11-18,17.92,18.23,17.74,18.13,1312062,0
2005-11-21,18.16,19.09,18.1,18.89,1617005,0
2005-11-22,18.98,19.08,18.61,18.86,811747,0
2005-11-23,19,19.3,18.75,18.84,691878,0
2005-11-25,18.72,19.01,18.7,18.74,189330,0
2005-11-28,18.75,19.25,18.54,18.83,1006744,0
2005-11-29,18.99,19.3,18.69,19.17,1391605,0
2005-11-30,19.12,19.17,18.7,19,646186,0
2005-12-01,19.05,19.77,19,19.64,779399,0
2005-12-02,20.27,20.3,19.83,20.19,1148360,0
2005-12-05,20.24,20.28,19.81,19.88,805841,0
2005-12-06,19.98,20.65,19.94,20.29,979726,0
2005-12-07,20.3,20.43,20.01,20.12,500526,0
2005-12-08,20.23,20.47,20.02,20.29,729561,0
2005-12-09,20.36,20.5,20.07,20.22,498138,0
2005-12-12,20.21,20.77,20.21,20.51,657391,0
2005-12-13,20.63,20.63,20.35,20.42,587275,0
2005-12-14,20.35,20.4,19.7,19.9,781388,0
2005-12-15,19.9,20.05,19.47,19.58,612338,0
2005-12-16,19.63,19.9,19.46,19.73,509808,0
2005-12-19,19.93,20.11,18.92,19.06,888426,0
2005-12-20,19.14,19.14,18.7,18.82,744444,0
2005-12-21,18.95,19.16,18.4,18.92,677419,0
2005-12-22,18.86,19.25,18.65,18.88,394689,0
2005-12-23,18.9,18.9,18.7,18.77,225613,0
2005-12-27,18.78,18.9,18.44,18.6,668564,0
2005-12-28,18.71,19.04,18.59,18.71,561765,0
2005-12-29,18.8,19.02,18.62,18.63,465359,0
2005-12-30,18.6,18.73,18.34,18.34,350013,0
2006-01-03,18.4,19.02,18.2,19.01,754871,0
2006-01-04,19.25,20.72,19.2,20.47,2111076,0
2006-01-05,20.44,20.68,19.68,19.77,1293983,0
2006-01-06,20,20.39,19.82,19.94,1149136,0
2006-01-09,19.93,20.59,19.93,20.33,1499181,0
2006-01-10,20.28,21.56,20.25,21.49,2133230,0
2006-01-11,21.7,21.95,21.37,21.76,1536686,0
2006-01-12,21.82,21.84,21.23,21.47,1099872,0
2006-01-13,21.5,21.66,21.21,21.42,599191,0
2006-01-17,21.24,22.14,21.2,21.99,1090335,0
2006-01-18,21.45,22.33,21.41,21.78,1147776,0
2006-01-19,22,22.22,21.89,21.95,947116,0
2006-01-20,22.04,22.05,20.77,20.98,1047429,0
2006-01-23,20.52,20.55,19.77,20.16,1893056,0
2006-01-24,19.91,20.63,19.78,20.2,1036468,0
2006-01-25,20.32,20.55,19.95,20.16,670039,0
2006-01-26,20.28,20.75,20.06,20.51,533075,0
2006-01-27,20.74,20.94,20.02,20.18,526928,0
2006-01-30,20.21,20.54,20,20.3,329703,0
2006-01-31,20.22,20.53,20.08,20.37,458713,0
2006-02-01,20.23,20.23,19.85,19.99,692086,0
2006-02-02,20.1,20.49,19.92,19.99,652227,0
2006-02-03,19.91,20.12,19.17,19.65,998367,0
2006-02-06,19.63,19.85,19.21,19.3,1456425,0
2006-02-07,21.71,23.55,21.51,22.67,7785301,0
2006-02-08,22.88,23.01,21.83,22.49,1407534,0
2006-02-09,22.64,22.8,22,22.14,719586,0
2006-02-10,22.08,22.15,21.53,21.84,828272,0
2006-02-13,21.85,21.87,21.35,21.4,735056,0
2006-02-14,21.55,21.81,21.35,21.59,641716,0
2006-02-15,21.9,22.5,21.75,22.04,792231,0
2006-02-16,22.05,22.36,22.01,22.22,507485,0
2006-02-17,22.09,22.55,21.81,22.32,590859,0
2006-02-21,22.38,22.48,21.96,22.16,525818,0
2006-02-22,22.6,22.68,22.05,22.33,555817,0
2006-02-23,22.2,22.59,21.95,22.5,661367,0
2006-02-24,22.62,22.91,22.56,22.78,622404,0
2006-02-27,22.9,22.94,22.57,22.88,548534,0
2006-02-28,22.73,22.89,21.02,21.03,1608170,0
2006-03-01,21.24,22.16,21.24,22.07,1332794,0
2006-03-02,22.02,22.02,21.7,21.83,591003,0
2006-03-03,21.75,21.8,21.47,21.63,573994,0
2006-03-06,21.64,21.68,21.01,21.31,1108842,0
2006-03-07,21.28,21.33,20.78,21.03,589823,0
2006-03-08,20.94,21.07,20.54,20.95,678918,0
2006-03-09,21.07,21.39,20.86,20.94,567628,0
2006-03-10,20.86,21.87,20.76,21.8,1209611,0
2006-03-13,22.23,22.66,22.12,22.28,1290267,0
2006-03-14,22.35,22.76,22.16,22.7,642353,0
2006-03-15,22.75,22.92,22.17,22.84,712183,0
2006-03-16,22.86,23.07,22.35,22.48,681348,0
2006-03-17,22.48,22.96,22.41,22.89,906112,0
2006-03-20,23,24.2,22.98,23.93,1323719,0
2006-03-21,23.95,23.95,23.4,23.63,681446,0
2006-03-22,23.48,23.89,23.2,23.82,519453,0
2006-03-23,23.93,24.32,23.68,24.28,625631,0
2006-03-24,24.29,24.64,24.09,24.36,601611,0
2006-03-27,24.45,25.06,24.4,25.01,706481,0
2006-03-28,25,25.25,24.65,24.86,586455,0
2006-03-29,24.71,26.36,24.71,26.34,1102541,0
2006-03-30,26.4,26.78,26.15,26.62,860256,0
2006-03-31,26.39,26.76,26.23,26.69,545730,0
2006-04-03,26.69,27.42,26.18,26.43,898959,0
2006-04-04,26.56,26.56,25.72,26.06,810902,0
2006-04-05,26.16,26.4,25.52,26,757297,0
2006-04-06,25.95,26.39,25.8,26.33,513839,0
2006-04-07,26.32,26.38,25.6,25.77,364280,0
2006-04-10,25.76,26.08,25.5,25.69,317244,0
2006-04-11,25.75,25.99,25.5,25.67,545730,0
2006-04-12,25.6,25.6,24.97,25.33,527717,0
2006-04-13,25.4,26.17,25.12,25.73,436230,0
2006-04-17,26.01,26.48,25.6,25.87,411125,0
2006-04-18,26,26.53,25.63,26.5,516449,0
2006-04-19,26.51,26.77,26.17,26.41,341813,0
2006-04-20,26.59,26.85,26.27,26.46,398932,0
2006-04-21,26.43,26.95,26.18,26.41,415264,0
2006-04-24,26.49,26.49,25.87,26.4,389359,0
2006-04-25,26.45,27.22,26.3,26.62,929426,0
2006-04-26,26.5,26.7,25.2,25.36,1444903,0
2006-04-27,27.7,28.17,26.5,26.62,3212133,0
2006-04-28,26.61,27.85,26.61,27.75,1180165,0
2006-05-01,27.87,28.15,27.26,27.74,553949,0
2006-05-02,27.96,27.97,27.55,27.75,370805,0
2006-05-03,27.94,27.99,27.28,27.6,372360,0
2006-05-04,27.66,28.22,27.46,27.94,489688,0
2006-05-05,28.07,28.65,27.98,28.32,545830,0
2006-05-08,28.45,28.75,28.24,28.37,547081,0
2006-05-09,28.4,28.75,28.2,28.6,554868,0
2006-05-10,28.83,29.43,27.96,28.31,1104001,0
2006-05-11,28.31,28.31,26.77,26.79,783238,0
2006-05-12,26.84,26.84,25.85,26.03,667803,0
2006-05-15,25.82,26.31,24.86,25.48,842886,0
2006-05-16,26.3,26.63,25.82,26.46,808028,0
2006-05-17,26.18,26.35,25.4,25.57,554991,0
2006-05-18,25.9,26.48,25.7,25.96,800392,0
2006-05-19,26.15,27.5,25.8,27.07,1031938,0
2006-05-22,26.66,26.66,24.34,25.15,1531252,0
2006-05-23,25.54,25.95,25.04,25.07,535664,0
2006-05-24,25.12,25.65,24.56,25.43,832562,0
2006-05-25,25.75,25.96,25.35,25.86,632224,0
2006-05-26,25.5,26.14,25.3,26.07,587401,0
2006-05-30,26,26.04,24.65,24.68,786996,0
2006-05-31,24.85,25.08,24.52,24.93,521919,0
2006-06-01,24.91,25.45,24.89,25.42,500434,0
2006-06-02,25.99,26.91,25.17,25.63,1177011,0
2006-06-05,25.4,25.94,24.8,24.9,557334,0
2006-06-06,25.07,25.63,24.98,25.47,905928,0
2006-06-07,25.47,25.98,25.04,25.42,822321,0
2006-06-08,25.21,25.53,24.37,25.19,923657,0
2006-06-09,25.49,25.49,24.75,25.06,789014,0
2006-06-12,25,25,24.12,24.16,503677,0
2006-06-13,24.11,24.2,23.03,23.3,1048856,0
2006-06-14,23.22,23.83,23.19,23.49,852149,0
2006-06-15,23.77,24.56,23.71,24.43,710034,0
2006-06-16,24.45,24.96,24.25,24.49,849039,0
2006-06-19,24.51,25.3,24.3,24.94,625070,0
2006-06-20,24.99,25.19,24.41,24.85,487642,0
2006-06-21,24.74,25.96,24.74,25.66,620838,0
2006-06-22,25.67,26,25.3,25.5,300877,0
2006-06-23,25.38,26.24,25.31,26.06,369128,0
2006-06-26,26.2,26.25,25.75,25.93,332688,0
2006-06-27,26,26.14,24.82,24.85,715377,0
2006-06-28,24.92,25.07,24.39,24.9,548213,0
2006-06-29,25,25.68,24.9,25.52,761844,0
2006-06-30,25.6,25.98,25.21,25.79,489982,0
2006-07-03,25.71,26.54,25.68,26.42,234183,0
2006-07-05,26.17,26.29,25.1,25.81,671881,0
2006-07-06,25.97,26,25.62,25.88,679793,0
2006-07-07,24.95,24.95,23.18,23.62,2522216,0
2006-07-10,23.84,23.97,23.31,23.46,755373,0
2006-07-11,23.34,23.46,22.42,23.3,923470,0
2006-07-12,24.05,24.63,23.53,23.87,1276404,0
2006-07-13,23.68,23.82,22.69,22.87,1090727,0
2006-07-14,22.95,23.01,22.15,22.42,600319,0
2006-07-17,22.5,22.56,21.94,22.15,528617,0
2006-07-18,22.34,22.65,22.02,22.32,679514,0
2006-07-19,22.27,23,22.2,22.87,768923,0
2006-07-20,22.98,22.98,21.99,22,586528,0
2006-07-21,21.97,21.97,21.37,21.65,922224,0
2006-07-24,21.81,22.18,21.59,22.06,616231,0
2006-07-25,21.88,22.15,21.38,22.11,690581,0
2006-07-26,22.89,23.16,22.19,22.71,1160292,0
2006-07-27,22.8,22.81,21.68,22.06,1440536,0
2006-07-28,20.26,22.1,20.25,21.74,1973265,0
2006-07-31,21.63,21.8,20.99,21.1,1029853,0
2006-08-01,20.97,21.05,20.69,20.75,791303,0
2006-08-02,20.87,20.95,20.5,20.71,487029,0
2006-08-03,21.08,21.5,20.75,21.27,495875,0
2006-08-04,21.5,21.89,21.13,21.6,717139,0
2006-08-07,21.48,21.79,21.08,21.19,371189,0
2006-08-08,21.29,21.36,20.8,21.01,327040,0
2006-08-09,21.31,21.35,20.78,20.84,286164,0
2006-08-10,20.76,20.98,20.45,20.56,510995,0
2006-08-11,20.48,20.82,20.21,20.32,266926,0
2006-08-14,20.52,20.89,20.23,20.36,415718,0
2006-08-15,20.31,21.49,20.31,21.35,506149,0
2006-08-16,21.55,22.5,21.28,22.08,828572,0
2006-08-17,22,22.77,21.74,22.3,514040,0
2006-08-18,22.36,22.56,22.05,22.53,387511,0
2006-08-21,22.5,22.54,21.91,22.04,289998,0
2006-08-22,21.96,22.42,21.96,22.11,200353,0
2006-08-23,22.06,22.35,21.4,21.67,345023,0
2006-08-24,21.75,21.87,21.3,21.59,205931,0
2006-08-25,21.49,21.95,21.41,21.75,168494,0
2006-08-28,21.63,21.8,21.54,21.68,312365,0
2006-08-29,21.7,21.85,21.43,21.78,331539,0
2006-08-30,21.88,22.18,21.75,21.97,285693,0
2006-08-31,22.11,22.23,21.75,21.81,412016,0
2006-09-01,21.9,22,21.69,21.85,183249,0
2006-09-05,21.98,22.05,21.65,21.88,342610,0
2006-09-06,21.79,21.94,21.44,21.45,293786,0
2006-09-07,21.33,22.65,21.32,22.48,1055547,0
2006-09-08,22.52,23.34,22.52,23.19,1358412,0
2006-09-11,23.1,23.5,22.59,23.23,670248,0
2006-09-12,23.17,23.31,22.86,23,623226,0
2006-09-13,23,23.04,22.65,22.99,425786,0
2006-09-14,22.94,22.94,22.55,22.57,448387,0
2006-09-15,22.69,22.73,22.29,22.52,756206,0
2006-09-18,22.51,22.75,21.91,22.15,905221,0
2006-09-19,22.29,22.29,21.36,21.83,1001597,0
2006-09-20,22.07,22.47,21.81,22.23,557569,0
2006-09-21,22.22,22.22,21.75,21.88,500892,0
2006-09-22,21.76,21.95,21.51,21.7,287997,0
2006-09-25,21.68,22.39,21.6,22.34,439773,0
2006-09-26,22.25,22.47,22.07,22.27,297053,0
2006-09-27,22.11,22.39,21.89,22.12,352717,0
2006-09-28,22.18,22.25,21.9,21.99,351822,0
2006-09-29,21.92,22.28,21.88,22.02,247000,0
2006-10-02,22.02,22.24,21.82,21.85,289596,0
2006-10-03,21.73,22.05,21.7,21.79,280460,0
2006-10-04,21.68,21.93,21.29,21.88,527598,0
2006-10-05,21.84,22.37,21.74,22.23,443368,0
2006-10-06,22.25,22.4,22.06,22.31,183471,0
2006-10-09,22.16,22.6,22.04,22.24,196682,0
2006-10-10,22.35,22.73,22.13,22.69,387953,0
2006-10-11,22.65,22.69,21.84,21.99,684145,0
2006-10-12,22.05,22.15,21.48,21.88,793585,0
2006-10-13,21.83,22.07,21.6,21.8,452780,0
2006-10-16,21.75,22.07,21.75,21.95,464428,0
2006-10-17,21.86,22.03,21.49,21.72,278811,0
2006-10-18,21.72,21.87,21.14,21.38,534387,0
2006-10-19,21.39,21.61,21.16,21.34,352675,0
2006-10-20,21.5,21.51,21.14,21.22,287851,0
2006-10-23,21.2,21.44,20.46,20.71,693969,0
2006-10-24,20.65,20.82,20.42,20.64,742381,0
2006-10-25,20.72,21.26,20.64,21.2,1029974,0
2006-10-26,21.49,22.64,20.8,22.54,1774130,0
2006-10-27,23.27,24,22.5,23.5,3278727,0
2006-10-30,23.49,23.49,22.61,23.25,805575,0
2006-10-31,23.43,23.59,22.81,22.84,490071,0
2006-11-01,22.81,22.96,22.34,22.39,820516,0
2006-11-02,22.34,22.72,22.24,22.46,693858,0
2006-11-03,23.05,23.13,22.74,22.92,618787,0
2006-11-06,23,23.1,22.72,23.05,353717,0
2006-11-07,22.99,23.69,22.82,23.48,726739,0
2006-11-08,23.4,23.89,23.07,23.57,608698,0
2006-11-09,23.81,24.05,23.5,23.58,526135,0
2006-11-10,23.67,23.81,23.35,23.68,358025,0
2006-11-13,23.65,24.48,23.57,24.29,702734,0
2006-11-14,24.32,24.68,24.1,24.6,501519,0
2006-11-15,24.67,24.92,24.29,24.42,460179,0
2006-11-16,24.46,25.2,24.23,25.05,889288,0
2006-11-17,25.05,25.29,24.78,25,555306,0
2006-11-20,24.98,25.04,24.81,25.01,380030,0
2006-11-21,25,25.5,24.86,25.29,647844,0
2006-11-22,25.29,25.68,25.23,25.56,420986,0
2006-11-24,25.31,25.61,25.2,25.2,179000,0
2006-11-27,25.39,25.39,24.38,24.42,660557,0
2006-11-28,24.41,24.49,24,24.46,499228,0
2006-11-29,24.5,24.66,24.16,24.62,292967,0
2006-11-30,24.64,24.78,24.27,24.47,319000,0
2006-12-01,24.45,24.57,23.7,24.04,507342,0
2006-12-04,24.17,24.75,23.88,24.72,907779,0
2006-12-05,24.9,25.1,24.42,24.89,501040,0
2006-12-06,25.12,25.28,24.84,24.96,398608,0
2006-12-07,24.93,25.03,24.62,24.7,386509,0
2006-12-08,24.72,25.42,24.5,24.98,720536,0
2006-12-11,25.12,25.44,25.04,25.13,270822,0
2006-12-12,25.14,25.23,24.63,24.81,270971,0
2006-12-13,24.9,25.07,24.5,24.73,340321,0
2006-12-14,24.67,25.1,24.67,24.86,321185,0
2006-12-15,24.91,25.04,24.82,24.98,434421,0
2006-12-18,24.99,25.39,24.19,24.29,401953,0
2006-12-19,24.2,24.56,24.05,24.33,251250,0
2006-12-20,24.31,24.75,24.18,24.3,179414,0
2006-12-21,24.28,24.51,23.79,23.89,254562,0
2006-12-22,23.96,24.1,23.69,23.81,219789,0
2006-12-26,23.76,23.96,23.26,23.68,525042,0
2006-12-27,23.93,24,23.44,23.95,271512,0
2006-12-28,23.77,24.14,23.64,23.69,210198,0
2006-12-29,23.73,24.13,23.66,24,314669,0
2007-01-03,24,25.5,24,25.27,1358817,0
2007-01-04,25.13,26.4,24.8,26.19,1067280,0
2007-01-05,26.01,26.09,25.57,25.97,773511,0
2007-01-08,26.09,26.55,25.52,26.41,683401,0
2007-01-09,26.47,26.8,26.23,26.7,670897,0
2007-01-10,26.5,26.61,26.14,26.31,508662,0
2007-01-11,26.4,26.8,26.15,26.27,729411,0
2007-01-12,26.18,26.4,25.83,26.25,497367,0
2007-01-16,26.5,26.68,26.33,26.5,362560,0
2007-01-17,26.45,26.83,26.31,26.7,654278,0
2007-01-18,26.75,26.75,25.63,25.79,588524,0
2007-01-19,25.69,25.95,25.45,25.67,491917,0
2007-01-22,25.85,25.87,25.35,25.65,446581,0
2007-01-23,25.56,25.8,25.35,25.35,405656,0
2007-01-24,25.38,26.2,25.31,26.11,495860,0
2007-01-25,26.18,26.4,25.43,25.58,707781,0
2007-01-26,25.84,26.13,25.61,26.03,307465,0
2007-01-29,26.02,27.5,26,27.36,1179625,0
2007-01-30,27.48,27.58,26.93,27.02,619866,0
2007-01-31,26.7,27.1,26.25,26.86,591377,0
2007-02-01,26.83,27.09,26.2,26.32,552324,0
2007-02-02,26.45,27.09,26.29,26.95,556062,0
2007-02-05,26.63,27,26.42,26.94,989858,0
2007-02-06,24.93,25.56,23.55,25.15,4876591,0
2007-02-07,24.5,25.05,24.25,24.47,1757985,0
2007-02-08,24.47,25.5,24.47,25.28,1307312,0
2007-02-09,25.31,25.52,24.16,24.2,1115989,0
2007-02-12,24.2,24.25,23.71,24.08,774344,0
2007-02-13,24.03,24.35,24.03,24.25,443325,0
2007-02-14,24.31,24.74,24.12,24.48,497047,0
2007-02-15,24.41,24.41,24.01,24.19,522872,0
2007-02-16,24.18,24.2,23.93,24.1,405756,0
2007-02-20,24.1,24.65,24,24.53,312887,0
2007-02-21,24.47,24.49,24.11,24.24,302394,0
2007-02-22,24.19,24.3,23.83,24.01,423200,0
2007-02-23,24.41,24.76,24.1,24.55,526960,0
2007-02-26,24.6,24.65,24.25,24.36,301574,0
2007-02-27,23.45,23.5,22.4,22.81,1630996,0
2007-02-28,22.9,23.39,22.5,23.06,750791,0
2007-03-01,22.43,23.56,22.3,23.51,774885,0
2007-03-02,23.39,23.64,22.62,22.62,887557,0
2007-03-05,22.31,22.96,22.18,22.34,515804,0
2007-03-06,22.63,22.97,22.58,22.82,417503,0
2007-03-07,22.81,22.84,22.26,22.54,532437,0
2007-03-08,22.63,22.94,22.6,22.76,562824,0
2007-03-09,22.91,22.91,22.22,22.56,336096,0
2007-03-12,22.5,22.78,22.47,22.59,296964,0
2007-03-13,22.55,22.55,21.94,22.08,428136,0
2007-03-14,22.01,22.13,21.37,21.7,1373662,0
2007-03-15,21.76,22.27,21.76,22.17,451986,0
2007-03-16,22.16,22.23,21.75,22.04,777191,0
2007-03-19,22.13,22.58,22.07,22.2,549785,0
2007-03-20,22.11,23.12,21.92,22.28,1300252,0
2007-03-21,22.38,22.49,21.84,22.25,871787,0
2007-03-22,22.3,22.59,22.18,22.26,699691,0
2007-03-23,22.36,22.58,22.05,22.21,690881,0
2007-03-26,22.32,22.32,21.77,22.05,427262,0
2007-03-27,22.03,22.21,21.79,21.94,254220,0
2007-03-28,21.83,22.14,21.62,21.66,611316,0
2007-03-29,21.85,21.94,21.37,21.6,371751,0
2007-03-30,21.66,21.75,21.26,21.43,687458,0
2007-04-02,21.52,21.52,20.94,21.15,644177,0
2007-04-03,21.15,21.47,21.09,21.16,771076,0
2007-04-04,21.2,21.64,21.2,21.46,1053899,0
2007-04-05,21.49,21.86,21.46,21.79,378752,0
2007-04-09,21.84,22.08,21.8,21.96,549887,0
2007-04-10,22,22.57,22,22.55,875369,0
2007-04-11,22.6,22.62,22.28,22.5,758653,0
2007-04-12,22.43,22.96,22.42,22.89,789609,0
2007-04-13,22.98,23.65,22.91,23.47,1265198,0
2007-04-16,23.58,24,23.5,23.87,824169,0
2007-04-17,23.99,23.99,23.55,23.6,591615,0
2007-04-18,23.54,24.08,23.37,23.92,821743,0
2007-04-19,23.5,23.81,23.4,23.45,454316,0
2007-04-20,23.77,23.95,23.53,23.83,577503,0
2007-04-23,23.67,23.88,23.47,23.49,591319,0
2007-04-24,23.47,23.49,22.86,23.15,1161592,0
2007-04-25,23.23,23.55,23.21,23.29,543413,0
2007-04-26,23.28,23.9,23.06,23.72,493992,0
2007-04-27,24.16,25.22,24.01,25.02,1324796,0
2007-04-30,25.5,26.07,25.07,25.32,2386601,0
2007-05-01,25.6,25.81,24.76,25.52,2406538,0
2007-05-02,23.06,23.98,22.95,23.9,4381452,0
2007-05-03,23.8,24.13,23.48,23.66,888792,0
2007-05-04,23.77,24.33,23.75,24.32,1025800,0
2007-05-07,24.3,24.3,23.97,24.11,498849,0
2007-05-08,24.04,24.52,23.8,24.5,907591,0
2007-05-09,24.28,25.04,24.21,24.98,841480,0
2007-05-10,24.85,25,24.09,24.1,579918,0
2007-05-11,24.23,25.1,24.08,25.05,750074,0
2007-05-14,24.98,25.34,24.36,24.51,708218,0
2007-05-15,24.5,25.09,24.5,24.53,812758,0
2007-05-16,24.56,25.1,24.56,25.09,787713,0
2007-05-17,24.97,25.09,24.67,25.06,635761,0
2007-05-18,25.1,25.48,24.71,25,769533,0
2007-05-21,24.93,26.8,24.93,26.41,1188283,0
2007-05-22,26.3,26.62,25.88,26.03,673177,0
2007-05-23,26.18,26.28,25.55,25.59,784274,0
2007-05-24,25.52,25.66,24.82,24.94,718253,0
2007-05-25,25,25.51,25,25.3,690224,0
2007-05-29,25.24,25.56,25.23,25.43,454507,0
2007-05-30,25,25.79,24.9,25.64,492583,0
2007-05-31,25.64,26.14,25.51,26.11,709153,0
2007-06-01,26.2,26.48,26.05,26.25,626038,0
2007-06-04,26.1,26.36,25.73,26.33,458010,0
2007-06-05,26.13,26.59,26.03,26.59,541737,0
2007-06-06,26.41,26.6,26.17,26.58,783809,0
2007-06-07,26.48,26.8,26.12,26.2,1394049,0
2007-06-08,26.09,26.25,25.74,25.98,955870,0
2007-06-11,25.96,26.2,25.68,25.74,803239,0
2007-06-12,25.6,26,25.26,25.61,874494,0
2007-06-13,25.64,25.93,25.6,25.76,617538,0
2007-06-14,25.8,26.93,25.77,26.91,962064,0
2007-06-15,27.18,27.19,26.6,26.76,528703,0
2007-06-18,26.87,27.75,26.85,27.74,616844,0
2007-06-19,27.8,27.95,27.52,27.62,1135057,0
2007-06-20,27.73,27.9,26.95,27.21,983472,0
2007-06-21,27.15,27.6,26.87,27.54,743423,0
2007-06-22,28.11,29.96,28,29.87,2171332,0
2007-06-25,29.5,29.5,28.45,28.5,1060758,0
2007-06-26,28.79,29.39,28.11,28.43,955855,0
2007-06-27,28.5,29.08,27.86,29.06,1091431,0
2007-06-28,29.08,30.27,28.78,30.14,1247463,0
2007-06-29,30.2,32.18,29.82,31.99,2101086,0
2007-07-02,32.12,33.06,31.9,32.84,1496994,0
2007-07-03,33,33.88,32.8,33.55,793560,0
2007-07-05,33.45,33.75,32.88,33.5,877147,0
2007-07-06,33.55,33.7,33.2,33.64,544536,0
2007-07-09,33.76,34.24,33.68,33.92,630603,0
2007-07-10,33.92,35,33.53,33.58,705682,0
2007-07-11,33.7,34.51,33.68,34.51,1033595,0
2007-07-12,34.65,34.65,34.28,34.34,463828,0
2007-07-13,34.3,34.5,33.8,34.27,593585,0
2007-07-16,34.11,34.14,32.92,33.07,1037160,0
2007-07-17,33.03,33.94,33.03,33.32,1584324,0
2007-07-18,33.3,33.61,32.84,33.21,764088,0
2007-07-19,33.27,34.75,33.27,33.58,845634,0
2007-07-20,33.51,33.68,32,32.6,840312,0
2007-07-23,32.58,32.91,32.1,32.14,1242820,0
2007-07-24,31.91,32.09,30.84,30.86,861761,0
2007-07-25,31.21,31.63,29.89,30.7,1373256,0
2007-07-26,31,31.8,30.26,31.05,1143522,0
2007-07-27,31,31.23,29.54,30.08,971726,0
2007-07-30,30.76,31.54,30.1,31.25,931674,0
2007-07-31,32.98,33.96,32,32.13,1743006,0
2007-08-01,33.35,34,32.68,33.99,2338981,0
2007-08-02,34.25,34.4,31.75,32.94,2622874,0
2007-08-03,32.99,33.99,32.87,33.41,1293934,0
2007-08-06,33.66,33.77,31.71,32.72,1277504,0
2007-08-07,32.6,33.9,32.22,33.79,1347250,0
2007-08-08,33.96,35.8,33.95,35.21,2211018,0
2007-08-09,34.45,35.98,33.63,34.98,1278081,0
2007-08-10,34,34,31.1,32.72,1734062,0
2007-08-13,32.74,33.69,32.46,32.97,456179,0
2007-08-14,33.2,33.43,31.78,31.87,429222,0
2007-08-15,31.7,32.38,31.11,31.31,281745,0
2007-08-16,31,31.25,27.3,29.34,1915058,0
2007-08-17,29.75,31.17,29.52,30.03,772844,0
2007-08-20,30.57,30.77,29.26,29.44,510501,0
2007-08-21,29.33,30.02,29.33,29.67,412552,0
2007-08-22,30.02,31.97,30,31.76,806504,0
2007-08-23,32.12,32.73,31.03,31.2,736181,0
2007-08-24,31.5,32.2,31.21,31.65,349926,0
2007-08-27,31.69,32.7,31.65,32.25,357170,0
2007-08-28,31.91,32.3,31.02,31.05,431086,0
2007-08-29,31.16,31.71,30.93,31.37,295413,0
2007-08-30,31.12,31.85,31.04,31.54,313264,0
2007-08-31,32.05,32.97,31.86,32.77,382988,0
2007-09-04,32.76,35.5,32.7,34.32,1375074,0
2007-09-05,34.22,35.43,34.11,35.28,1084825,0
2007-09-06,35.2,35.48,34.63,35.07,561866,0
2007-09-07,34.6,34.63,33.48,33.61,501479,0
2007-09-10,33.6,34.19,33.17,33.85,268065,0
2007-09-11,34.08,35,33.82,34.83,327518,0
2007-09-12,34.77,36.96,34.3,36.28,1228730,0
2007-09-13,36.22,36.89,35.91,36.47,687166,0
2007-09-14,36.18,37.3,36.1,36.91,421585,0
2007-09-17,36.91,37.68,36.27,37.39,742496,0
2007-09-18,37.67,38.32,37.15,38.23,1366922,0
2007-09-19,38.45,39.88,38.45,39.22,1066100,0
2007-09-20,39.1,39.42,38.43,38.76,551136,0
2007-09-21,39.87,40.6,39.74,40.01,1535388,0
2007-09-24,40.88,41.4,39.38,40.47,1124871,0
2007-09-25,39.85,40.18,39.12,39.4,1113036,0
2007-09-26,39.8,39.83,37.95,38.73,1066470,0
2007-09-27,39.37,39.95,38.12,38.42,1087507,0
2007-09-28,38.31,38.58,37.5,37.71,952992,0
2007-10-01,37.97,38.34,37.85,38.27,949600,0
2007-10-02,38.65,40.68,38.17,40.2,1327422,0
2007-10-03,39.77,40.19,38.56,39.14,1264133,0
2007-10-04,38.93,39.87,38.69,39.32,518042,0
2007-10-05,39.74,40.33,38.6,39.24,1198865,0
2007-10-08,39.22,40.45,38.88,40.09,633315,0
2007-10-09,40.41,41.55,40.38,41.03,1240953,0
2007-10-10,41.15,44.9,41,44.13,2125959,0
2007-10-11,44.39,46.11,41.55,42.3,2420672,0
2007-10-12,42.25,44.56,41.94,44.4,1269613,0
2007-10-15,45.05,45.44,42.92,43.66,1023366,0
2007-10-16,43.23,45.16,42.3,44.95,1417316,0
2007-10-17,45.81,45.99,43,43.48,1547211,0
2007-10-18,42.9,43.7,42.52,43.3,680338,0
2007-10-19,43.41,43.52,40.46,40.53,1085504,0
2007-10-22,40.12,41.92,39.31,41.58,1171883,0
2007-10-23,42.06,44.19,41.31,44.14,1083577,0
2007-10-24,43.59,46.88,43.27,46.2,2206374,0
2007-10-25,46.67,47.44,45.36,46.54,1965185,0
2007-10-26,47.46,50.53,47.46,49.92,2454290,0
2007-10-29,53.14,54.35,52.4,53.53,5042984,0
2007-10-30,58.8,58.86,56.1,56.82,8607804,0
2007-10-31,58.24,59.99,57.03,59.91,3844194,0
2007-11-01,59.17,62.62,57.92,60.79,4051119,0
2007-11-02,62.73,63.53,59.82,63.05,3034467,0
2007-11-05,61.2,62.85,59.79,61.19,2443572,0
2007-11-06,62.58,62.64,57.27,60,3303287,0
2007-11-07,58.35,60.8,57.21,58.83,1789990,0
2007-11-08,58.84,58.9,50.2,53.35,3834269,0
2007-11-09,51.03,53.76,50.88,51.9,1577321,0
2007-11-12,51.32,51.9,47.21,47.97,2686819,0
2007-11-13,49.36,53.78,49.15,53.32,2482221,0
2007-11-14,56.06,56.73,51,51.39,1522060,0
2007-11-15,49.6,52.18,49.05,49.83,1372491,0
2007-11-16,50.14,50.88,48.6,50.82,1034281,0
2007-11-19,50.37,50.81,48.06,48.27,1576534,0
2007-11-20,48.51,51.25,47.36,48.78,1737808,0
2007-11-21,47.29,49.35,47.04,47.93,1018343,0
2007-11-23,48.42,49.64,48,48.61,484325,0
2007-11-26,49.1,53.45,49.02,50.98,1705752,0
2007-11-27,52.09,54.26,50.46,53.65,1950393,0
2007-11-28,55,58.9,54.71,58.9,2159965,0
2007-11-29,58.3,59.74,57.17,58.17,1087771,0
2007-11-30,60.02,61,56.32,57.38,1208777,0
2007-12-03,56.55,60.37,56.45,58.08,1685484,0
2007-12-04,57.79,60.84,57.79,59.83,1416275,0
2007-12-05,64.77,64.83,57.61,58,4570195,0
2007-12-06,58.5,59.94,57.36,58,1733175,0
2007-12-07,58.53,58.53,57,57.54,966287,0
2007-12-10,57.93,58.13,55.6,55.8,1122062,0
2007-12-11,56.3,57.48,53.4,53.55,1398942,0
2007-12-12,54.7,56.3,54.5,55.72,1146272,0
2007-12-13,54.94,55.99,54.39,55.6,793966,0
2007-12-14,55.13,57.41,55,56.02,790307,0
2007-12-17,55.51,55.75,50.81,51.54,1205090,0
2007-12-18,52.5,55.02,51.63,54.54,1166014,0
2007-12-19,53.78,54.28,52.83,53.79,913916,0
2007-12-20,54.26,54.41,52.72,54.32,493879,0
2007-12-21,55.15,55.5,54.53,54.65,895322,0
2007-12-24,54.75,55.12,53.65,54.64,212045,0
2007-12-26,54.31,56.79,53.79,56.58,744410,0
2007-12-27,56.13,57.41,53.82,54.14,716445,0
2007-12-28,54.52,54.8,52.5,53.12,848242,0
2007-12-31,53.31,54.6,52.27,54.52,865882,0
2008-01-02,54.8,55.35,51.65,52.26,874453,0
2008-01-03,52.5,54.3,52.18,53.2,753219,0
2008-01-04,52.08,52.55,49.8,50.46,1155169,0
2008-01-07,50.52,51.19,47.75,48.86,1081646,0
2008-01-08,48.35,50.77,47.56,47.72,916187,0
2008-01-09,47.8,49.25,47.18,48.9,1203227,0
2008-01-10,49.06,50,47.42,49.5,850785,0
2008-01-11,48.16,49.3,47.04,48.19,781766,0
2008-01-14,48.32,51.64,48.2,51.36,1059641,0
2008-01-15,50.15,50.52,47.52,47.93,1070698,0
2008-01-16,45.55,47.19,41.62,42.73,3333303,0
2008-01-17,42.66,44.6,42.28,42.39,1496217,0
2008-01-18,42.65,43.59,41.09,42.05,1361600,0
2008-01-22,36.64,40.95,35.75,39.82,1368117,0
2008-01-23,38.66,42.36,38.23,41.63,1531715,0
2008-01-24,42.04,44.5,42,44.03,818530,0
2008-01-25,45.87,46.33,44.45,45.28,1183473,0
2008-01-28,44.1,45.23,43.18,44.54,1482638,0
2008-01-29,45.03,45.19,43.08,43.48,1039840,0
2008-01-30,43.13,45,42.73,43.8,778722,0
2008-01-31,43,46.68,42.6,46.53,1045343,0
2008-02-01,47.06,50.5,47.03,50.49,2118686,0
2008-02-04,50.7,51.87,48.52,48.95,2181697,0
2008-02-05,47.53,47.86,45.06,46.29,3797978,0
2008-02-06,46.57,47,42.96,43.3,1721863,0
2008-02-07,43,44.87,41.52,44.28,1835194,0
2008-02-08,44.26,45.83,44,45.08,882111,0
2008-02-11,45.69,47.64,45.45,47.22,1719665,0
2008-02-12,47.65,49.5,46.04,46.46,1393121,0
2008-02-13,46.5,48.61,44.31,48.27,1645136,0
2008-02-14,48.75,49.48,46.25,46.61,1696132,0
2008-02-15,46.16,46.58,45.44,46.41,763732,0
2008-02-19,46.57,48.42,46.47,47.13,1005812,0
2008-02-20,47.41,48.29,46.35,47.8,957993,0
2008-02-21,48.24,48.6,47.21,47.49,1018179,0
2008-02-22,47.01,47.63,45.24,46.57,1691443,0
2008-02-25,46.53,46.98,43.32,44.31,1997041,0
2008-02-26,44.28,46.56,44,45.58,1507301,0
2008-02-27,45.43,46.1,44.38,45.25,764074,0
2008-02-28,44.44,47.47,44.44,46.63,1381917,0
2008-02-29,46.02,46.6,44.5,45.08,945946,0
2008-03-03,45.05,45.42,43.84,44.85,810312,0
2008-03-04,44.47,44.7,42.76,43.78,1074925,0
2008-03-05,43.9,45.72,43.6,45.1,909726,0
2008-03-06,44.94,45.73,44.01,44.18,840357,0
2008-03-07,43.97,45.84,43.68,44.83,808473,0
2008-03-10,44.83,45,42.48,42.48,731023,0
2008-03-11,42.7,44.78,42.7,44.7,1045194,0
2008-03-12,44.72,47.99,44.12,46.41,1276421,0
2008-03-13,45.49,47.21,43.6,46.65,1523965,0
2008-03-14,46,46.43,44.11,44.55,1068298,0
2008-03-17,43,43.63,40.49,42.07,1306520,0
2008-03-18,42.5,43.88,41.38,43.62,1288222,0
2008-03-19,44,44.55,40.29,40.38,1591551,0
2008-03-20,40.1,41.23,38.45,41.12,1946397,0
2008-03-24,41.18,44.43,41.1,43.6,878276,0
2008-03-25,44.77,46.91,44.61,46.21,1720172,0
2008-03-26,46.25,46.84,45.5,46.22,1085435,0
2008-03-27,46.69,46.78,45,45.68,644834,0
2008-03-28,46.59,48.16,45.24,46.03,1000063,0
2008-03-31,45.8,46.36,44.01,45.13,862402,0
2008-04-01,46.15,49.47,45.3,49.02,1277939,0
2008-04-02,49.2,51.49,48.42,49.89,994145,0
2008-04-03,49.9,51.94,49.22,51.46,1038113,0
2008-04-04,51.64,52.61,50.5,51.41,1014669,0
2008-04-07,51.24,51.76,48.6,49.13,1154705,0
2008-04-08,47.56,50.29,47.56,49.62,680796,0
2008-04-09,49.49,50.4,48.87,49.47,611449,0
2008-04-10,49.77,50.97,48.66,50.64,802572,0
2008-04-11,49.94,50.42,48.94,49.21,767894,0
2008-04-14,48.88,49.28,48.08,48.88,625728,0
2008-04-15,49.21,50.22,48.85,49.97,529080,0
2008-04-16,50.66,55.59,50.63,55.11,2233607,0
2008-04-17,55.04,55.69,54.06,55.47,1021364,0
2008-04-18,57.3,59.1,56,56.5,1992653,0
2008-04-21,56.27,58.33,56.14,58.02,1220150,0
2008-04-22,58.22,58.86,57.09,58.2,906250,0
2008-04-23,58.2,59,57.6,57.8,858300,0
2008-04-24,58.38,58.95,57.01,58.01,817442,0
2008-04-25,60.4,62.65,59.21,61.84,3004600,0
2008-04-28,69.83,71.92,65.8,70.81,11736987,0
2008-04-29,71.14,73.4,69.88,72.17,2807788,0
2008-04-30,70.55,71.14,67.67,69.13,3167747,0
2008-05-01,70.05,75.6,70.05,75.44,3474898,0
2008-05-02,76.8,78,75,77.68,3110390,0
2008-05-05,78,78.38,75.5,76,3619229,0
2008-05-06,76.28,79.85,75.64,79.56,2528026,0
2008-05-07,77.14,78.19,70.52,71.52,4998922,0
2008-05-08,72.1,76.18,71.5,75.94,3769780,0
2008-05-09,74.57,76.99,74.02,75.82,2352960,0
2008-05-12,75.35,82.5,75.16,82.2,3583919,0
2008-05-13,82,82.07,79.11,81.8,2264026,0
2008-05-14,83.49,85,79.58,80.3,3355487,0
2008-05-15,82.02,84.11,81.03,83.88,2598203,0
2008-05-16,84.47,84.54,81.8,83.54,1547962,0
2008-05-19,83.16,85.93,81.68,82.24,2277019,0
2008-05-20,81.03,81.89,78.37,80.97,1850450,0
2008-05-21,80.66,83.26,77.56,78.11,2402644,0
2008-05-22,78.12,79.2,75.41,77.78,2375167,0
2008-05-23,76.3,77.19,74.79,76.7,1899565,0
2008-05-27,76.4,78.24,75.19,77.72,1653948,0
2008-05-28,78.6,83.33,77.52,83.33,2247235,0
2008-05-29,82.92,87.93,82.2,85.97,3490226,0
2008-05-30,86.93,88.11,85.99,87.52,1934976,0
2008-06-02,87.39,88.11,84.2,86.2,1548308,0
2008-06-03,85.53,90.25,85.53,89.06,2872981,0
2008-06-04,88.99,91.49,88.11,90.7,1820660,0
2008-06-05,91,91.5,89.66,91.26,1563549,0
2008-06-06,89.57,89.97,83.18,83.28,3363262,0
2008-06-09,84,85,80.55,82.83,2705163,0
2008-06-10,80.9,81,76.59,77.85,3423083,0
2008-06-11,78,80.02,77.09,78.11,2177741,0
2008-06-12,79.51,80.18,74.05,75.4,2393525,0
2008-06-13,76.7,80.27,76.08,79.43,2033820,0
2008-06-16,80.2,82.79,77.77,82.48,2593908,0
2008-06-17,82.89,84.01,80.5,81.46,1613382,0
2008-06-18,81.6,83.45,80.51,82.95,1898933,0
2008-06-19,82.27,83.85,81.01,83.3,1503928,0
2008-06-20,80.65,80.8,71.4,71.91,5610697,0
2008-06-23,73.58,76.88,72.27,75.83,3836450,0
2008-06-24,75.44,75.7,70.37,70.71,2738714,0
2008-06-25,70.93,74.55,70.64,73.11,2317369,0
2008-06-26,71.4,71.89,67.51,68.04,2679631,0
2008-06-27,67.33,71.65,66.95,71.58,5371971,0
2008-06-30,70.12,72.6,69.83,70.44,1950315,0
2008-07-01,68.7,74.9,67.73,74.87,2417381,0
2008-07-02,75.22,75.83,72.5,73.4,2436764,0
2008-07-03,73.41,74.46,71.67,73.45,1516679,0
2008-07-07,74.25,74.98,68.87,70.71,2518029,0
2008-07-08,70.05,71,67.12,68.08,3319599,0
2008-07-09,68.65,72.5,68.5,71.71,3355311,0
2008-07-10,70.51,72.5,68.82,71.47,1948258,0
2008-07-11,70.9,70.9,68.16,69.8,2060212,0
2008-07-14,70.5,71.49,67.4,68.49,1457993,0
2008-07-15,66.76,67,61.81,65.81,3061965,0
2008-07-16,66.99,73.44,66.75,73.3,2768964,0
2008-07-17,74.3,75.53,72.75,74.09,1877738,0
2008-07-18,72.44,76.43,71.7,75.7,2608596,0
2008-07-21,75.81,77.97,75.56,77.18,1777853,0
2008-07-22,75.8,78.47,74.72,78.24,1484269,0
2008-07-23,78.9,82.73,78.38,82.39,2294535,0
2008-07-24,84.59,86,83.18,84.26,2480803,0
2008-07-25,85.08,85.5,80.2,82.82,2581832,0
2008-07-28,84.91,87.99,77.11,78.61,8081158,0
2008-07-29,78.97,79.11,72.41,76.86,3711787,0
2008-07-30,76.08,78.45,74.95,76.94,2231126,0
2008-07-31,75.28,77.37,74.8,75.48,1510677,0
2008-08-01,75.48,79.87,75.06,79.21,2276586,0
2008-08-04,78.75,79.99,74.84,75.44,1522887,0
2008-08-05,76.69,76.69,74.1,75.39,1141031,0
2008-08-06,74.58,78.16,73.12,77.2,1462477,0
2008-08-07,75.72,75.81,71.35,71.95,2285379,0
2008-08-08,72,73.88,70.52,72.5,1410013,0
2008-08-11,71.94,73.48,71.01,72.05,1408229,0
2008-08-12,72,76.5,71.62,75.31,2139038,0
2008-08-13,75.2,75.97,73.61,75.16,1477409,0
2008-08-14,74.26,78.72,74.25,76.51,1344699,0
2008-08-15,77.44,77.44,74.38,75.75,840270,0
2008-08-18,76.08,76.48,74.41,75.12,1141263,0
2008-08-19,75.26,76.66,73.61,75.07,1246921,0
2008-08-20,76,76.24,73.77,75.87,1122570,0
2008-08-21,75.01,76.91,74.31,76.3,690991,0
2008-08-22,76.7,79,76.38,77.3,1184722,0
2008-08-25,77.19,79.9,76.5,77.24,847967,0
2008-08-26,76.51,76.88,73.52,74.45,1370403,0
2008-08-27,74.98,77.77,74.53,77.3,1031308,0
2008-08-28,77.3,78.32,76.6,77.44,799191,0
2008-08-29,76.99,77.69,74.5,75.3,984446,0
2008-09-02,76.85,77.56,72.69,73.31,960036,0
2008-09-03,73.69,75.72,70.36,71.53,1687984,0
2008-09-04,70.88,71.15,65.84,66.35,1649318,0
2008-09-05,65.35,68.31,64.93,67.96,1632587,0
2008-09-08,70.29,70.83,63.37,65.28,1673551,0
2008-09-09,65.04,66.34,60.28,60.36,1806931,0
2008-09-10,61,61.75,58.68,60.96,1544810,0
2008-09-11,59.59,60.35,57.07,59.95,2862802,0
2008-09-12,59.5,62.73,59.26,61.11,2214131,0
2008-09-15,58.1,59.7,56.01,56.12,1706648,0
2008-09-16,54,58.32,53.68,57.54,2413814,0
2008-09-17,57.54,59.9,55.23,56.9,2468599,0
2008-09-18,57.99,62.33,53.55,60.08,2327570,0
2008-09-19,64.35,66,62,65.13,2063240,0
2008-09-22,65.12,65.88,61.32,61.49,1424069,0
2008-09-23,61.61,62.51,58.25,58.9,1195230,0
2008-09-24,60.23,62.92,58.99,62.03,1415506,0
2008-09-25,61.47,63.31,60.55,62.4,1117578,0
2008-09-26,60.53,61.39,57.41,59.04,1243080,0
2008-09-29,57.65,57.7,49.1,50.9,1997905,0
2008-09-30,52,56,51.16,55.75,1272097,0
2008-10-01,55.87,56.28,53,56.22,2385115,0
2008-10-02,55.15,55.88,51.6,52.55,1439690,0
2008-10-03,53.26,56.28,53.26,55.04,3078432,0
2008-10-06,53.11,53.6,48,52.39,1820037,0
2008-10-07,52.4,53.99,50.83,52.3,2111881,0
2008-10-08,50.03,53.62,48.92,50.35,2862014,0
2008-10-09,51.66,52.97,47.01,47.93,1756963,0
2008-10-10,45.2,50.81,44.14,48.36,1661832,0
2008-10-13,52.51,57.17,51.55,56.75,1872927,0
2008-10-14,57.86,59.1,53.6,54.85,1748806,0
2008-10-15,52.07,54.8,48.67,49.43,1224040,0
2008-10-16,49.44,51.15,46.2,49.68,1975188,0
2008-10-17,49.62,55.35,48.77,54.47,1775770,0
2008-10-20,55.6,57.98,55.1,57.3,1637119,0
2008-10-21,57.84,59.4,56,57.87,1437887,0
2008-10-22,56.5,57,51.69,53.37,1603675,0
2008-10-23,52.63,53.77,47.45,49.27,1626403,0
2008-10-24,45.01,47.23,43.71,44.73,1958386,0
2008-10-27,47,49.2,41.84,42.73,4200228,0
2008-10-28,45.2,52.44,43.5,52.13,2833961,0
2008-10-29,52,54.75,50,53.02,1599920,0
2008-10-30,54.5,54.98,50.21,53.26,1116155,0
2008-10-31,53.33,55.15,52.27,54.94,1171556,0
2008-11-03,55.68,56.81,54.46,55.7,1069853,0
2008-11-04,57.39,58.81,55.27,58.81,1139996,0
2008-11-05,58.5,58.5,54.7,54.85,1076048,0
2008-11-06,53.6,54.72,51,51.44,805584,0
2008-11-07,53.32,53.32,51,51.81,728090,0
2008-11-10,54.44,54.47,52,52.32,1033192,0
2008-11-11,50.83,51.49,43.25,43.71,2059284,0
2008-11-12,43.1,43.22,40.97,40.97,1430830,0
2008-11-13,40.08,46.24,40.08,46.23,2374767,0
2008-11-14,45.14,45.99,43.18,43.32,1711365,0
2008-11-17,42.51,43.47,40.17,40.7,1708462,0
2008-11-18,41.01,42.25,40.2,41.84,1486373,0
2008-11-19,41.2,42.59,37.26,37.29,1933452,0
2008-11-20,36.25,38.17,34.1,34.56,1867781,0
2008-11-21,35.92,37.72,34.53,37.51,1370659,0
2008-11-24,38.89,42.68,37.78,42.39,1610719,0
2008-11-25,43.07,43.63,40.33,42.75,1260594,0
2008-11-26,42,49.41,41.34,48.81,1451117,0
2008-11-28,48.61,49,47.07,48.54,572142,0
2008-12-01,45.89,47.26,43.23,43.69,1201178,0
2008-12-02,44.89,46,42.87,44.2,1080958,0
2008-12-03,43.1,45.07,42.71,44.72,1237001,0
2008-12-04,43.96,46.42,42.81,43.55,939527,0
2008-12-05,43.09,44.69,41,44.62,1332618,0
2008-12-08,45.54,47.9,44.93,46.43,1503059,0
2008-12-09,46.62,46.69,43,44.14,1054141,0
2008-12-10,45.71,45.94,44,44.41,1032293,0
2008-12-11,44.39,46.12,42.88,43.56,1307857,0
2008-12-12,42.26,44.09,41.79,43.78,985554,0
2008-12-15,44.26,44.98,41.1,42.14,2634866,0
2008-12-16,42.63,44.71,42.16,44.17,1176292,0
2008-12-17,43.4,46.43,43.17,45.5,1623328,0
2008-12-18,45.14,46.89,44.79,45.13,938469,0
2008-12-19,45.16,45.86,44.25,45.45,571898,0
2008-12-22,45.93,45.93,42.39,43.35,631462,0
2008-12-23,43.85,43.85,42.08,42.81,492322,0
2008-12-24,42,43.2,42,42.63,304099,0
2008-12-26,42.99,43.79,42.99,43.68,216979,0
2008-12-29,43.89,45.1,43.08,44.96,609227,0
2008-12-30,45,46.22,44.95,46.22,573343,0
2008-12-31,46.03,47.6,46,47.34,490585,0
2009-01-02,47.35,48.72,47.35,48.52,470904,0
2009-01-05,48.47,50.39,47.44,49.17,660354,0
2009-01-06,49.09,50.58,47.86,48,881152,0
2009-01-07,47.72,47.73,45.57,46.33,1094957,0
2009-01-08,45.73,46.12,44.32,45.96,1157295,0
2009-01-09,46.56,46.68,44.6,44.91,673958,0
2009-01-12,44.75,44.76,40.5,41.35,1318098,0
2009-01-13,42.18,42.18,39.6,40.7,2334064,0
2009-01-14,41.14,41.3,38.63,39.1,2179599,0
2009-01-15,39.43,39.7,37.41,37.87,1810338,0
2009-01-16,38.97,40.98,38.5,40.81,1437690,0
2009-01-20,39.81,40.28,38.01,38.56,1524864,0
2009-01-21,39.98,40.47,38,40.27,1312361,0
2009-01-22,39.64,40.09,38.61,39.47,1058884,0
2009-01-23,37.51,40.43,37.51,39.79,731556,0
2009-01-26,40.47,40.58,38.79,39.53,804532,0
2009-01-27,38.95,39.85,37.86,38.05,1157304,0
2009-01-28,39.99,42.38,39.51,41.9,1160901,0
2009-01-29,41,41.48,40.14,40.37,814068,0
2009-01-30,40.84,41,39.3,39.55,1672664,0
2009-02-02,39.53,39.53,37.9,38.66,1066847,0
2009-02-03,38.71,39.9,38.04,39.52,901850,0
2009-02-04,39.97,42.13,39.85,41.31,1092534,0
2009-02-05,41.5,43.1,40.61,42.88,867107,0
2009-02-06,42.86,46.08,42.83,45.61,2403032,0
2009-02-09,49.48,50,47.5,49.16,3575667,0
2009-02-10,48.33,48.99,45.75,46.04,1559498,0
2009-02-11,46.5,48.55,45.54,46.93,1608243,0
2009-02-12,46.21,46.96,45.03,46.94,1010197,0
2009-02-13,46.67,48.19,46.58,47.39,774515,0
2009-02-17,44.45,45.68,44.12,44.86,1200498,0
2009-02-18,45.69,46,44.2,45.77,1549442,0
2009-02-19,46.5,47.46,44.88,45.11,1292623,0
2009-02-20,44.43,45.9,44,45.17,975803,0
2009-02-23,45.98,46.42,44.26,44.36,814828,0
2009-02-24,44.76,47.94,44.5,47.59,1464301,0
2009-02-25,47.48,50.59,47,49.38,1784653,0
2009-02-26,50.09,51,48.9,49.45,1510785,0
2009-02-27,47.53,49.84,47.43,49.4,1204069,0
2009-03-02,48.33,48.43,43.85,44.18,1879061,0
2009-03-03,43.5,46.16,42.18,42.85,1930932,0
2009-03-04,45.48,46.71,45,45.99,2008334,0
2009-03-05,45.01,45.74,43.12,43.62,1596629,0
2009-03-06,44.39,44.44,42.31,43.98,1093183,0
2009-03-09,43.06,45.14,42.61,43.01,1251037,0
2009-03-10,44,47.85,43.99,47.09,1385295,0
2009-03-11,47.66,49.59,46.6,49.06,1751806,0
2009-03-12,48.92,49.18,47.15,48.08,1585613,0
2009-03-13,48.61,50.3,47.31,48.43,2182861,0
2009-03-16,49,49.24,45.01,45.17,2695415,0
2009-03-17,43.98,48.75,43.26,48.37,3072434,0
2009-03-18,46.52,47.1,44.4,44.53,4176137,0
2009-03-19,43.2,43.94,38.67,39.96,6348728,0
2009-03-20,40.34,40.49,38.25,39.35,2832825,0
2009-03-23,39.49,40.94,39,40.13,2982961,0
2009-03-24,38.54,42.1,38.51,41.02,2702516,0
2009-03-25,41.11,43.34,40.77,41.68,2274525,0
2009-03-26,42.52,43.17,41.87,42.4,1513833,0
2009-03-27,41.99,43.56,40.73,41.72,1508265,0
2009-03-30,40.51,41.13,39.77,40.1,1521023,0
2009-03-31,40.74,42.35,39.86,41.31,2694894,0
2009-04-01,41.89,43.87,41.41,43.63,2684602,0
2009-04-02,44.81,46.08,40.89,42.31,5407127,0
2009-04-03,42.67,45,42.04,45,2101644,0
2009-04-06,44.55,46.38,44.2,46.23,2094674,0
2009-04-07,45.48,46.38,45.24,45.51,1740911,0
2009-04-08,45.87,46.79,45.48,46.04,1685911,0
2009-04-09,47.15,48.45,47.03,48.11,1554714,0
2009-04-13,47.97,50.95,47.82,50,2300074,0
2009-04-14,50.08,51,49.18,49.84,1437588,0
2009-04-15,49.8,50.8,48.55,49.31,1286731,0
2009-04-16,50.01,50.15,48.38,49.7,1381069,0
2009-04-17,47.01,48.39,46.37,47.87,1902916,0
2009-04-20,47.76,47.97,46.19,46.43,1218535,0
2009-04-21,46.11,47,45.37,46.64,1290145,0
2009-04-22,46.21,48.86,46.15,46.62,1609344,0
2009-04-23,46.89,48.07,46.22,47.88,1318548,0
2009-04-24,47.86,53.47,47.77,52.43,2918872,0
2009-04-27,52.36,52.75,50.19,50.53,2125414,0
2009-04-28,50.61,51.02,49.18,49.36,1738589,0
2009-04-29,50.45,51.3,49.83,50.04,1816847,0
2009-04-30,51.34,54,51.01,52.15,2382887,0
2009-05-01,53.75,57.07,53.47,56.75,2242054,0
2009-05-04,59.25,60.45,57.19,57.55,4575145,0
2009-05-05,57.01,57.26,54.64,56.19,1716965,0
2009-05-06,56.85,57.3,55.17,55.41,1467488,0
2009-05-07,55.43,56.21,53.67,54.17,1479931,0
2009-05-08,54.71,56.43,53.14,55.19,1369320,0
2009-05-11,54.64,56.77,53.81,55.32,1291763,0
2009-05-12,56.06,56.2,53.72,53.98,990573,0
2009-05-13,52.97,53.24,51.75,52.49,1429146,0
2009-05-14,52.77,53.5,51.22,53.16,892152,0
2009-05-15,52.68,53.34,51.7,52.58,803339,0
2009-05-18,52.89,55.23,52.87,55.19,940779,0
2009-05-19,54.5,56.35,54.34,55.46,971944,0
2009-05-20,55.38,56.95,54.2,54.57,1174434,0
2009-05-21,54.48,54.48,52.59,53.21,713253,0
2009-05-22,53.07,54.66,52.65,54.24,612254,0
2009-05-26,54.65,58.13,54.5,58.05,1323351,0
2009-05-27,58.38,59.95,57.8,57.8,947226,0
2009-05-28,58.45,59.45,56.96,58.54,676806,0
2009-05-29,59.29,63.14,59.29,63.02,2149693,0
2009-06-01,65.5,67.5,65.29,66.25,1992882,0
2009-06-02,65.45,65.8,64.02,65.29,1338393,0
2009-06-03,65,67,64.07,66.9,1768752,0
2009-06-04,66.09,67.39,65.36,67.1,1306370,0
2009-06-05,67.21,68.5,66.95,68,1256290,0
2009-06-08,66.96,67.49,64.96,66.9,1313323,0
2009-06-09,67.13,69.17,66.49,68.87,1089661,0
2009-06-10,68.76,69.54,67.37,69.26,1481715,0
2009-06-11,68.7,69.46,66.95,67.64,1031810,0
2009-06-12,67.63,67.92,65.96,66.58,736616,0
2009-06-15,65.61,66.75,65.49,65.91,991935,0
2009-06-16,66.15,66.38,63.53,64,1147837,0
2009-06-17,63.68,64.51,62.5,63.82,988222,0
2009-06-18,64.07,64.81,62.98,63.49,997668,0
2009-06-19,63.99,65.24,63.67,64.55,1284466,0
2009-06-22,64.06,64.06,60.9,61.21,1113037,0
2009-06-23,61.07,62.27,60.33,62.02,1157237,0
2009-06-24,62.92,65.16,62.55,64.43,968071,0
2009-06-25,64.57,66.38,64.14,65.64,871098,0
2009-06-26,64.91,67.95,64.91,67.73,1115493,0
2009-06-29,67.96,68,64.36,64.62,1312092,0
2009-06-30,64.77,65.42,62.18,62.83,1202505,0
2009-07-01,63.02,64.18,62.57,62.72,1076353,0
2009-07-02,61.99,61.99,60.12,60.61,960292,0
2009-07-06,60,60,57.9,58.78,1341041,0
2009-07-07,58.32,59.7,57.59,57.62,706927,0
2009-07-08,57.67,59,55.85,56.98,958463,0
2009-07-09,57.35,59.61,57.35,59.29,814055,0
2009-07-10,57.76,59.73,57.65,58.27,716644,0
2009-07-13,58.3,59.17,57,58.92,465974,0
2009-07-14,58.94,60.37,58.31,59.97,837652,0
2009-07-15,61.11,62.65,60.87,62.25,575828,0
2009-07-16,62.18,63.39,61.64,63.34,544253,0
2009-07-17,63.75,63.75,61.66,62,561355,0
2009-07-20,62.83,65.27,62.67,64.9,1169363,0
2009-07-21,65.02,65.38,62.73,64.06,619654,0
2009-07-22,64.41,67,64.26,66.32,934345,0
2009-07-23,66.88,67.46,62.76,62.8,2059356,0
2009-07-24,62.91,64.25,60.8,63.63,1888580,0
2009-07-27,64.28,64.35,57.75,59.07,4226473,0
2009-07-28,59.75,62.63,59.75,62.05,2425678,0
2009-07-29,61.28,61.28,59.78,60.78,934178,0
2009-07-30,61.63,63.9,61.62,62.48,997780,0
2009-07-31,63.8,63.8,61.08,61.17,702706,0
2009-08-03,62.56,63.2,61.74,62.77,713529,0
2009-08-04,62.56,63.21,61,62.87,650862,0
2009-08-05,62.94,63.16,61.75,62.85,620151,0
2009-08-06,63,64.37,62.56,64.21,818772,0
2009-08-07,64.5,64.8,63.63,64.05,424170,0
2009-08-10,64,65.24,63.67,64,506327,0
2009-08-11,63.17,64.4,62.53,62.89,703463,0
2009-08-12,62.81,62.87,62.01,62.57,571216,0
2009-08-13,62.4,64,62.4,63.16,632098,0
2009-08-14,63.33,63.38,61.74,62.1,309766,0
2009-08-17,60.31,60.33,58.51,59.92,577079,0
2009-08-18,60.4,61.65,60.14,61.3,421264,0
2009-08-19,60.5,62.31,59.45,61,549258,0
2009-08-20,61.02,63.37,61.01,63.25,772767,0
2009-08-21,63.54,65.15,63.36,64.09,850023,0
2009-08-24,65.1,65.91,64.2,64.52,1041256,0
2009-08-25,64.56,65.75,64.05,65.37,584684,0
2009-08-26,65.33,65.53,63,63.71,571747,0
2009-08-27,63.25,63.53,61.55,62.87,594706,0
2009-08-28,63.6,64.2,61.97,62.46,261667,0
2009-08-31,60.96,62.21,60.2,61.02,712271,0
2009-09-01,60,62.69,60,60.3,552551,0
2009-09-02,60.07,61.35,60.01,60.44,312182,0
2009-09-03,61,61.68,60.31,61.21,241088,0
2009-09-04,61.76,62.75,61.28,62.63,336249,0
2009-09-08,63.64,63.83,62.72,63.51,527969,0
2009-09-09,63.5,65.32,63.33,64.92,529133,0
2009-09-10,64.58,65.63,64.53,65.15,771739,0
2009-09-11,63.34,65.98,63.33,64.96,774305,0
2009-09-14,64.09,65.89,63.66,65.84,578310,0
2009-09-15,65.63,69,65.55,68.73,1692660,0
2009-09-16,69,71.05,68,70.92,1306904,0
2009-09-17,71.2,72.29,69.57,70.9,1241783,0
2009-09-18,70.31,70.51,69.01,69.27,702425,0
2009-09-21,69,70.04,68.32,68.86,516261,0
2009-09-22,69.3,70.1,67.85,68.29,481592,0
2009-09-23,68.69,71.59,68.66,70.53,729533,0
2009-09-24,70.79,70.92,67.53,68.11,554932,0
2009-09-25,67.52,68.56,66.39,66.9,651716,0
2009-09-28,66.99,69.31,66.85,67.21,581850,0
2009-09-29,67.21,69,66.43,68.47,869018,0
2009-09-30,68.39,69.75,67.07,68.78,506875,0
2009-10-01,68.24,69.21,65.4,65.72,682571,0
2009-10-02,65,66.69,64.3,64.63,525759,0
2009-10-05,64.46,66.63,64.46,65.45,354318,0
2009-10-06,66.18,67.79,65.92,67.06,489419,0
2009-10-07,66.96,68.47,66.16,67.78,403636,0
2009-10-08,68.39,68.63,66.22,66.36,485231,0
2009-10-09,66.66,66.68,63.36,64.51,1155441,0
2009-10-12,63.98,64.45,62.87,63.47,970943,0
2009-10-13,63.86,64.24,62.63,63.41,733438,0
2009-10-14,64.16,65.4,64.16,65.38,634823,0
2009-10-15,65,66,64.07,64.19,421810,0
2009-10-16,63.9,65.06,62.75,64.72,1343593,0
2009-10-19,65.62,70.11,65.56,69.99,1607292,0
2009-10-20,70.44,70.99,69.18,70.41,731294,0
2009-10-21,69.91,70.9,69.19,69.26,463343,0
2009-10-22,69.39,69.75,67.51,68.74,495634,0
2009-10-23,68.09,71.5,67.74,71.35,1167639,0
2009-10-26,63.39,64.89,59.33,59.92,4999371,0
2009-10-27,58.4,58.57,56.41,57.3,2372844,0
2009-10-28,57.7,58.75,55.6,55.81,1517977,0
2009-10-29,56.14,57.63,56,57.44,1099238,0
2009-10-30,58.01,58.45,55.25,55.6,1011568,0
2009-11-02,56.63,56.63,52.88,54.07,1603524,0
2009-11-03,53.25,53.4,51.55,52.79,2246784,0
2009-11-04,53.43,56.15,53.36,55.25,1537129,0
2009-11-05,56.16,56.4,54.92,55.16,1032477,0
2009-11-06,55,56.18,54.45,55.58,587805,0
2009-11-09,56.2,58.28,56,57.86,779989,0
2009-11-10,57.3,57.54,55.35,55.62,939763,0
2009-11-11,56.85,57.19,56.01,56.24,776062,0
2009-11-12,56.35,56.6,55.35,55.59,395525,0
2009-11-13,56.05,56.39,55.07,56.01,632308,0
2009-11-16,56.16,56.98,56.09,56.94,612898,0
2009-11-17,57.33,58.75,56.54,58.46,1076194,0
2009-11-18,58.42,58.42,57.05,57.26,572316,0
2009-11-19,56.91,56.91,55,55.2,1105909,0
2009-11-20,55.39,55.72,53.75,54,938188,0
2009-11-23,54.66,55.47,53.76,53.86,1119489,0
2009-11-24,53.9,53.9,52.34,52.78,1056129,0
2009-11-25,53.36,56.49,53.36,56,1646440,0
2009-11-27,53.76,55.08,53.42,54.63,710943,0
2009-11-30,54.97,55.89,54.67,55.76,1134162,0
2009-12-01,55.91,57.42,55.76,56.27,1200851,0
2009-12-02,56.55,56.63,54.93,55,847623,0
2009-12-03,55.07,55.49,53.87,53.98,685271,0
2009-12-04,55.02,55.02,52.6,53.18,1199714,0
2009-12-07,53.02,53.91,52.2,52.34,794105,0
2009-12-08,52.43,52.62,51.2,51.4,987935,0
2009-12-09,51.75,52.75,51.15,52.64,978039,0
2009-12-10,53.06,54.31,52.85,54.17,1360171,0
2009-12-11,54.22,54.62,53.06,53.42,892092,0
2009-12-14,53.58,53.77,52.66,53.24,899653,0
2009-12-15,53.27,54.87,52.85,54.51,1121268,0
2009-12-16,54.7,56.05,54.7,55.57,1008792,0
2009-12-17,55.48,55.49,53.96,53.97,717844,0
2009-12-18,54.14,54.77,53.9,54.56,669206,0
2009-12-21,54.57,54.99,54.29,54.61,514086,0
2009-12-22,54.52,55.36,53.54,54.91,555289,0
2009-12-23,55.31,56.69,55.2,56.59,494960,0
2009-12-24,56.73,56.99,56.36,56.67,189512,0
2009-12-28,56.91,57.68,56.73,57.24,404089,0
2009-12-29,57.52,57.72,57,57.31,285449,0
2009-12-30,57.07,57.67,57,57.51,607431,0
2009-12-31,57.55,57.65,57.26,57.28,286147,0
2010-01-04,57.65,59.26,57.54,59.23,799421,0
2010-01-05,59.1,60.56,59.06,59.78,601526,0
2010-01-06,60,60.74,59.5,59.68,717621,0
2010-01-07,59.58,59.78,57.88,58.57,723736,0
2010-01-08,58.65,59.65,58.62,59.2,472342,0
2010-01-11,59.01,59.76,58.75,58.95,458748,0
2010-01-12,58.54,58.75,57.62,58.13,401032,0
2010-01-13,60.6,61,58.5,58.9,1022212,0
2010-01-14,58.85,61,58.74,60.4,860298,0
2010-01-15,60.07,60.5,59.12,59.21,521146,0
2010-01-19,59.3,62.12,59.11,62.02,875369,0
2010-01-20,61.75,61.75,60.25,61.32,663898,0
2010-01-21,61.32,62.35,60.18,60.32,726102,0
2010-01-22,59.68,59.68,55.79,56,1067120,0
2010-01-25,56.9,57.34,56.01,56.25,643604,0
2010-01-26,55.6,55.62,53.9,54.8,925393,0
2010-01-27,54.39,55.34,53.05,54.37,617707,0
2010-01-28,54.39,54.52,50.88,52.4,1442845,0
2010-01-29,52.62,52.9,49.92,50.35,1892180,0
2010-02-01,46.97,50.79,46.62,50.22,3001465,0
2010-02-02,50.03,51.22,49,51.16,1372982,0
2010-02-03,50.93,52.72,50.76,51.59,1138292,0
2010-02-04,51.54,51.54,48.77,48.85,1101557,0
2010-02-05,48.75,49.6,48.15,49.51,1248780,0
2010-02-08,49.68,50.53,48.55,48.66,647036,0
2010-02-09,49.02,49.21,48.17,48.35,676285,0
2010-02-10,48.57,49.09,47.52,48.04,457632,0
2010-02-11,48.29,48.77,47.51,48.25,701028,0
2010-02-12,47.81,48.27,47.13,48.26,927034,0
2010-02-16,48.48,49.75,47.9,49.43,745655,0
2010-02-17,49.77,49.82,48.83,49.39,528023,0
2010-02-18,49.39,50.53,48.74,50.37,553722,0
2010-02-19,50.24,50.42,49.78,50.39,375870,0
2010-02-22,50.4,51.41,49.71,49.84,902911,0
2010-02-23,49.95,49.95,48,48.48,933661,0
2010-02-24,48.57,49.24,47.75,49.2,679273,0
2010-02-25,48.29,49.11,47.91,49.06,417967,0
2010-02-26,48.92,51.65,48.92,51.21,1152212,0
2010-03-01,51.34,51.81,50.7,51.2,1297519,0
2010-03-02,51.2,51.44,50.12,50.31,886583,0
2010-03-03,50.5,50.8,49.4,50.01,830508,0
2010-03-04,50,51.25,49.6,50.81,620880,0
2010-03-05,51.12,51.96,50.55,51.96,683442,0
2010-03-08,52.13,53.71,51.95,53.47,1129557,0
2010-03-09,53.28,55.67,52.47,55.12,2055564,0
2010-03-10,54.75,55.38,54.33,54.55,959979,0
2010-03-11,54.21,54.67,53.44,54.43,827097,0
2010-03-12,54.52,55.2,53.38,54.62,750228,0
2010-03-15,54.41,55.97,53.52,54.17,1088312,0
2010-03-16,54.2,54.52,52.44,52.66,1079424,0
2010-03-17,52.96,53.66,52.37,53.36,1159694,0
2010-03-18,53.25,54.72,53.2,54.52,958646,0
2010-03-19,54.9,55.36,54.05,54.27,803954,0
2010-03-22,54.26,54.88,53.9,54.76,618517,0
2010-03-23,55.13,55.73,53.86,54.19,850082,0
2010-03-24,53.81,54.39,52.69,53.18,1463806,0
2010-03-25,53.25,55.23,53.13,53.66,989828,0
2010-03-26,54.17,54.6,53.26,53.71,435202,0
2010-03-29,53.74,54.59,53.45,54.28,405524,0
2010-03-30,54.76,56.1,54.7,55.94,1232102,0
2010-03-31,55.56,56.31,54.37,54.6,1023870,0
2010-04-01,54.13,55.19,53.59,53.8,667688,0
2010-04-05,54.05,54.44,53.55,54.07,866927,0
2010-04-06,53.58,54.85,53.54,54.48,472721,0
2010-04-07,54.23,54.43,53.68,54.04,407745,0
2010-04-08,53.67,53.98,53.2,53.6,480395,0
2010-04-09,53.89,54.39,53.84,54.01,424737,0
2010-04-12,54,54.28,53.61,53.88,527777,0
2010-04-13,53.96,53.96,52.8,53.07,597884,0
2010-04-14,53.4,53.59,52.78,53.08,908661,0
2010-04-15,52.78,53.56,52.78,52.98,922084,0
2010-04-16,52.68,52.74,50.05,50.29,1363294,0
2010-04-19,50.39,51.24,49.1,49.76,1073157,0
2010-04-20,49.9,51.66,49.86,51.52,982463,0
2010-04-21,51.46,52.23,50.94,52.02,704221,0
2010-04-22,51.34,51.96,50.64,51.76,667389,0
2010-04-23,51.6,53.86,51.52,53.02,1342870,0
2010-04-26,52.53,53.8,51.53,51.82,2037816,0
2010-04-27,51.18,51.39,48.34,49.54,2231430,0
2010-04-28,49.89,50,48.25,48.4,1547516,0
2010-04-29,49.17,49.7,48.02,48.47,1419246,0
2010-04-30,48.33,49.38,48.15,48.15,953518,0
2010-05-03,48.22,48.93,48.22,48.49,544016,0
2010-05-04,48.22,48.23,46.1,46.32,846450,0
2010-05-05,46.16,46.9,45.41,46.29,1056356,0
2010-05-06,46.21,47.96,43.33,45.31,1204774,0
2010-05-07,45.43,46.07,43.67,44.19,1258963,0
2010-05-10,45.2,46.88,45.2,45.77,626701,0
2010-05-11,45.48,46.84,44.97,46.16,520358,0
2010-05-12,46.53,47.59,46.18,47.35,720810,0
2010-05-13,47,48.2,46.79,46.98,525310,0
2010-05-14,46.75,46.84,45.25,45.93,564231,0
2010-05-17,45.76,45.76,43.71,44.89,992941,0
2010-05-18,45.09,46.39,45.07,45.32,832539,0
2010-05-19,45,45.18,43.53,44.3,838885,0
2010-05-20,42.99,44.45,42.1,43.26,1193373,0
2010-05-21,42.34,44.05,42.29,43.2,1103455,0
2010-05-24,43.44,44.05,42.97,43.47,587413,0
2010-05-25,42.08,43.13,41.02,43.09,840674,0
2010-05-26,43.65,44.58,43.14,43.52,776723,0
2010-05-27,44.54,45.2,44.39,45.16,627712,0
2010-05-28,44.93,45.03,43.78,44.2,520710,0
2010-06-01,44.26,44.8,43.23,43.23,480991,0
2010-06-02,43.27,44,42.91,44,462431,0
2010-06-03,44.08,46.36,44.01,46.1,826840,0
2010-06-04,45.25,45.77,43.9,44.27,478528,0
2010-06-07,44.37,44.52,42.4,42.49,566307,0
2010-06-08,42.5,43.06,41.89,42.64,579981,0
2010-06-09,42.77,43.75,42.4,42.64,595649,0
2010-06-10,43.43,44,43.22,43.9,370219,0
2010-06-11,43.32,44.11,43.18,43.82,376301,0
2010-06-14,44.35,44.57,43.29,43.53,428018,0
2010-06-15,43.64,44.17,43.51,43.98,560017,0
2010-06-16,43.5,44.39,43.5,43.68,499724,0
2010-06-17,43.83,43.84,43.02,43.73,960718,0
2010-06-18,43.97,44.21,43.57,44.03,498925,0
2010-06-21,44.83,46.69,44.43,44.54,1145209,0
2010-06-22,43.65,44.31,42.76,43.03,934750,0
2010-06-23,42.95,43.69,42.57,42.81,353469,0
2010-06-24,42.54,42.81,41.57,41.86,587143,0
2010-06-25,41.87,42.7,41.46,42.02,2862059,0
2010-06-28,42.1,42.43,41.29,41.54,498994,0
2010-06-29,40.99,41.19,40.05,40.88,879950,0
2010-06-30,41.04,41.66,40.35,41.09,776933,0
2010-07-01,41,41.59,40.09,40.79,455813,0
2010-07-02,40.77,41.25,40.39,40.68,316436,0
2010-07-06,41.49,41.85,40.71,41,595703,0
2010-07-07,40.86,41.99,40.86,41.99,440624,0
2010-07-08,42.34,42.44,40.73,40.98,738381,0
2010-07-09,40.7,41.28,40.55,41.25,521448,0
2010-07-12,40.86,42.27,40.76,41.41,451314,0
2010-07-13,41.78,42.72,41.59,42.51,475078,0
2010-07-14,42.72,43.21,42.39,42.99,367557,0
2010-07-15,42.94,42.99,41.66,42.85,346482,0
2010-07-16,42.49,42.56,41.67,41.72,290022,0
2010-07-19,41.92,42.6,41.6,42.13,303182,0
2010-07-20,41.73,42.66,41.36,42.57,217687,0
2010-07-21,42.78,43.3,42.24,42.5,629376,0
2010-07-22,43.27,44.32,42.58,44,613926,0
2010-07-23,43.83,45.15,43.46,45.04,745704,0
2010-07-26,46.02,47.54,45.44,46.09,1339971,0
2010-07-27,46.42,47.9,46.38,47.6,1473853,0
2010-07-28,48,48.77,47.54,47.67,1106465,0
2010-07-29,48.07,48.1,46.95,47.55,536339,0
2010-07-30,47.68,47.74,46.62,47.02,622029,0
2010-08-02,47.5,48.24,47.24,47.77,759308,0
2010-08-03,47.46,47.95,47.34,47.51,481637,0
2010-08-04,47.66,48.08,47.66,47.95,636678,0
2010-08-05,47.98,48.7,47.72,48.46,977971,0
2010-08-06,48.05,49.35,47.63,49.02,789419,0
2010-08-09,49.67,51.88,49.53,50.56,1195587,0
2010-08-10,50.01,50.17,49.04,49.11,444612,0
2010-08-11,48.5,48.53,47.26,47.35,481206,0
2010-08-12,46.52,48.1,46.26,47.9,443195,0
2010-08-13,47.92,47.95,46.42,46.46,387767,0
2010-08-16,46.3,46.71,45.91,46.37,379814,0
2010-08-17,46.71,47.38,46.14,47,376796,0
2010-08-18,47.15,47.65,46.62,47.54,355691,0
2010-08-19,47.61,48.24,47.61,47.93,545975,0
2010-08-20,47.98,47.98,47.55,47.74,379018,0
2010-08-23,47.75,47.8,46.62,47.48,477017,0
2010-08-24,47.01,47.29,45.81,47.06,366631,0
2010-08-25,46.74,47.36,46.24,47.25,385654,0
2010-08-26,47.72,48.91,47.41,48.39,688024,0
2010-08-27,48.83,49.31,47.58,49.22,372831,0
2010-08-30,49,49.24,48.02,48.05,321591,0
2010-08-31,47.99,48.67,47.48,48.47,242355,0
2010-09-01,48.9,50.36,48.84,50.13,484407,0
2010-09-02,50.05,50.96,49.98,50.86,587901,0
2010-09-03,51.5,51.95,51.04,51.91,531805,0
2010-09-07,51.5,52.26,50.26,50.35,753805,0
2010-09-08,50.06,51.46,50.06,50.47,756414,0
2010-09-09,50.75,53.43,50.75,53.28,1145999,0
2010-09-10,53.15,53.31,52.2,52.77,673792,0
2010-09-13,52.99,53.7,52.31,53.58,463672,0
2010-09-14,53.18,53.85,53.01,53.71,628395,0
2010-09-15,53.67,55.25,53.14,55.11,804317,0
2010-09-16,54.79,54.97,54.15,54.67,524674,0
2010-09-17,54.81,55,53.94,54.12,519458,0
2010-09-20,54.52,55.78,54.26,55.6,746831,0
2010-09-21,55.6,59.89,55.41,59.55,1897253,0
2010-09-22,58.66,58.76,57.56,58.17,1662335,0
2010-09-23,58.14,61.12,58.01,59.95,1380302,0
2010-09-24,60.25,60.76,60.02,60.35,649017,0
2010-09-27,60.07,60.4,59.45,60.08,619664,0
2010-09-28,59.74,60.99,58.25,59.51,584985,0
2010-09-29,58.94,59.41,58.25,58.59,678843,0
2010-09-30,58.75,59.17,56.61,57.62,788733,0
2010-10-01,57.78,57.78,56.95,57.73,824804,0
2010-10-04,57.56,58.87,57.31,58.5,613096,0
2010-10-05,58.93,60.41,58.3,60.12,921993,0
2010-10-06,58.72,59.39,58.02,58.52,1149472,0
2010-10-07,58.55,58.97,58.15,58.64,617267,0
2010-10-08,58.81,59.35,57.86,59.16,643789,0
2010-10-11,59.12,60.3,58.54,59.24,573303,0
2010-10-12,59.15,59.73,57.77,59.42,745340,0
2010-10-13,59.69,59.98,58.99,59.24,699785,0
2010-10-14,58.81,59.14,58.03,58.45,587072,0
2010-10-15,58.87,61.81,58.05,61.59,1070167,0
2010-10-18,61.81,62.49,61.25,61.59,696691,0
2010-10-19,60.81,60.81,58.6,59.16,1013000,0
2010-10-20,59.14,60.5,59.05,60.25,573214,0
2010-10-21,60.83,62.7,60.38,62.5,1427434,0
2010-10-22,62.53,66.9,61.94,65.76,2430127,0
2010-10-25,69.7,76.91,68.7,74.93,8082013,0
2010-10-26,74.5,74.95,72.65,73.83,2781275,0
2010-10-27,72.76,74.07,71.87,72.57,1997330,0
2010-10-28,72.63,73.75,71.94,72.97,1618331,0
2010-10-29,72.82,75.76,72.7,74.5,1206605,0
2010-11-01,75.85,75.85,72.8,73.66,1013280,0
2010-11-02,74.03,75.48,73.75,75.46,563997,0
2010-11-03,75.53,75.75,73.75,74.81,694235,0
2010-11-04,75.79,75.86,73.2,74.34,909385,0
2010-11-05,74.05,74.63,73.52,74.05,327481,0
2010-11-08,74.01,80.94,73.93,80.32,2894842,0
2010-11-09,79.17,79.21,74.82,75.69,2334282,0
2010-11-10,75.22,78.5,74.26,77.41,1363046,0
2010-11-11,76.37,77.72,75,77.51,986533,0
2010-11-12,76,76.58,74.54,75.87,573041,0
2010-11-15,76.04,76.09,74.1,74.86,555945,0
2010-11-16,74,74.16,71.29,72.28,1351664,0
2010-11-17,71.78,74.51,71.52,74.02,1205630,0
2010-11-18,75.09,76.11,74.76,75.67,975878,0
2010-11-19,75.46,75.73,73.81,73.89,616632,0
2010-11-22,73.89,75.98,73.5,75.84,530441,0
2010-11-23,74.47,75.13,72.32,72.94,770112,0
2010-11-24,74.02,75.28,73.79,73.97,538078,0
2010-11-26,73.43,74.28,73.26,73.63,158480,0
2010-11-29,73.97,74.53,71.78,72.84,607205,0
2010-11-30,72.2,72.2,68.73,69.43,1430598,0
2010-12-01,70.18,71.3,68.62,69.84,1209315,0
2010-12-02,70.62,70.89,69.44,69.53,533350,0
2010-12-03,69.12,75.26,68.8,74.5,1861599,0
2010-12-06,75.26,77.19,73.54,76.71,1397687,0
2010-12-07,77.53,78.91,76.6,77.01,1128255,0
2010-12-08,77.51,77.94,75.35,75.86,938880,0
2010-12-09,76,78.5,75.6,77.91,1062364,0
2010-12-10,78.24,78.9,76.56,76.78,835831,0
2010-12-13,77,77.19,71.16,71.84,1843014,0
2010-12-14,72.47,72.47,69.28,69.69,1272321,0
2010-12-15,69.67,70.61,67.48,67.58,1233052,0
2010-12-16,67.99,68.27,66.11,66.82,1640042,0
2010-12-17,66.27,67.27,65.71,66.09,1119197,0
2010-12-20,66.53,67.01,64.31,64.8,1154358,0
2010-12-21,65.49,66.85,65,66.5,932657,0
2010-12-22,66.81,66.88,64.88,65.13,561648,0
2010-12-23,65.02,65.78,64.54,65,305934,0
2010-12-27,64.37,65.3,63.6,64.88,535003,0
2010-12-28,64.63,65.24,63.13,64.2,656466,0
2010-12-29,64.2,64.7,63.41,63.68,626470,0
2010-12-30,63.54,65.27,63.17,64.5,1055772,0
2010-12-31,63.73,63.79,62.88,63.49,572349,0
2011-01-03,64.34,64.69,63.68,63.95,1213258,0
2011-01-04,64.56,66.17,63.63,64.64,1346480,0
2011-01-05,64.18,66.25,63.86,65.53,875157,0
2011-01-06,66.08,68.4,65.25,67.58,1296118,0
2011-01-07,68.02,68.76,67.26,68.68,1308138,0
2011-01-10,68.61,69.1,66.83,68.45,746220,0
2011-01-11,68.58,70.75,68.58,69.7,1019843,0
2011-01-12,70.76,70.81,69.1,69.46,666877,0
2011-01-13,69.01,71.73,68.77,69.68,1041817,0
2011-01-14,69.27,69.98,69.09,69.75,517281,0
2011-01-18,69.58,70.75,69.5,70.73,451889,0
2011-01-19,70.75,73.68,69.87,70.35,1280408,0
2011-01-20,69.93,70.13,67.14,68.51,608538,0
2011-01-21,68.53,69.25,66.19,66.56,768766,0
2011-01-24,65.78,67.28,64.5,66.81,909020,0
2011-01-25,66.95,68.06,66.31,67.85,575723,0
2011-01-26,67.88,71.46,67.88,71.01,1171814,0
2011-01-27,70.5,74,70.02,73.15,1930143,0
2011-01-28,74.02,75.6,72.87,73.88,1916744,0
2011-01-31,77.4,78.43,73.49,77.58,3267290,0
2011-02-01,78.78,83.91,78.04,82.5,2490855,0
2011-02-02,81.87,85,81.67,84.88,1330441,0
2011-02-03,84.8,85,82.02,82.66,1184218,0
2011-02-04,83.62,85.87,82.75,85.76,723338,0
2011-02-07,86,86.09,84.86,85.35,869546,0
2011-02-08,85.03,85.26,84,85.04,727886,0
2011-02-09,84.41,87.85,84.41,86.88,1309722,0
2011-02-10,85.4,90,84.98,89.92,1603471,0
2011-02-11,89.5,90.48,88.21,88.88,1277712,0
2011-02-14,88.62,88.94,87.5,88.01,836097,0
2011-02-15,87.48,88.86,86.57,87.54,1054997,0
2011-02-16,86.52,86.95,85.01,85.76,1400874,0
2011-02-18,85.73,87.47,83.55,83.84,1578082,0
2011-02-22,81.32,81.76,79.65,80,1903614,0
2011-02-23,79.61,80.69,78.05,79.55,1105395,0
2011-02-24,80.71,82.85,80.71,82.09,842915,0
2011-02-25,83.05,84.22,81.92,82.45,751924,0
2011-02-28,82.86,83.89,80.44,81.56,799913,0
2011-03-01,81.51,82.43,80.61,81.29,573531,0
2011-03-02,80.51,81.15,78.49,79.14,1059061,0
2011-03-03,79.98,80.63,79.17,79.68,607494,0
2011-03-04,80.17,82.26,79.5,81.81,638009,0
2011-03-07,81.49,81.78,77.44,78.13,890554,0
2011-03-08,78.99,82,77.07,80.85,982946,0
2011-03-09,81,83.58,80.03,82.02,893324,0
2011-03-10,80.45,82.25,79,80.74,1006192,0
2011-03-11,80.9,85.63,80.12,85.47,1230420,0
2011-03-14,85,86.46,83.76,84.77,1075389,0
2011-03-15,81.4,83.75,80.61,83.27,844918,0
2011-03-16,83.95,85.39,80.55,81.38,1131350,0
2011-03-17,82.5,82.95,78.5,78.77,1626167,0
2011-03-18,79.69,79.88,76.72,77.8,1228002,0
2011-03-21,78.81,81.33,78.49,79.78,917910,0
2011-03-22,79.86,80.65,78.9,80.15,771924,0
2011-03-23,80.5,82.8,80.01,82.41,795982,0
2011-03-24,83.15,84,81.56,82.77,670302,0
2011-03-25,83.26,84.3,82.35,82.61,512065,0
2011-03-28,83.22,85.74,82.56,83.11,997381,0
2011-03-29,83.4,91.04,83.02,89.6,2911883,0
2011-03-30,91.67,91.71,86.8,87.13,1935871,0
2011-03-31,86.6,92.27,86.22,89.36,1887375,0
2011-04-01,90.3,91.9,88.11,90.88,2000748,0
2011-04-04,91.75,97.55,91.53,97.3,2836908,0
2011-04-05,98.29,98.3,96,96.49,1962020,0
2011-04-06,98.21,98.48,92.11,94.48,2312329,0
2011-04-07,94.13,97.84,94.05,97.37,2084547,0
2011-04-08,98.4,98.72,95.27,96.35,1635546,0
2011-04-11,97.15,97.89,92.85,94.74,1589709,0
2011-04-12,93.88,94.75,92.5,93.21,1036783,0
2011-04-13,95.37,97.74,94.16,96.32,2075580,0
2011-04-14,96.03,98.77,95,96.14,1742206,0
2011-04-15,95.96,96.15,94.03,95.38,1233700,0
2011-04-18,93.62,96.27,91.53,96.07,1910939,0
2011-04-19,97.38,102.42,96.63,98.26,5478368,0
2011-04-20,99.88,99.9,93.63,94.91,3600263,0
2011-04-21,93.4,96.98,92.75,95.69,2701803,0
2011-04-25,98,107.57,97.14,104.14,7340458,0
2011-04-26,106.46,106.5,99.4,100.95,4538160,0
2011-04-27,103.05,107.85,100,106.16,4346401,0
2011-04-28,105.57,109.37,104.27,106.28,2912205,0
2011-04-29,106.25,108.29,105.52,105.74,1793977,0
2011-05-02,106.7,106.98,103.35,103.71,1797758,0
2011-05-03,103.29,103.87,93.68,94.83,5321707,0
2011-05-04,94.46,95.65,89.89,92.78,4494386,0
2011-05-05,91.86,95.47,90.86,91.49,2945193,0
2011-05-06,93.3,96.19,93.01,94.02,2065180,0
2011-05-09,93.62,96,93.13,95.08,1282542,0
2011-05-10,96.05,97.35,94.07,95.56,2218730,0
2011-05-11,95.25,96.73,91.89,92.34,1873749,0
2011-05-12,91.03,93.96,84.21,84.91,5193695,0
2011-05-13,84.26,86.71,82.11,83.36,3491012,0
2011-05-16,83.25,85.85,80.07,80.26,2982411,0
2011-05-17,80.01,83.85,78.8,83.54,3382525,0
2011-05-18,83.63,85.08,82.39,84.38,2569743,0
2011-05-19,84.4,86.63,83.9,84.48,2138269,0
2011-05-20,83.76,84.24,82.52,83.09,1304577,0
2011-05-23,80.61,80.99,78.01,78.13,2324061,0
2011-05-24,79.44,81.19,78.11,78.37,1512523,0
2011-05-25,78.4,81,78.4,80.44,1720947,0
2011-05-26,80.98,81.81,79.21,80.56,1339592,0
2011-05-27,81.03,82.4,80.2,80.36,1300438,0
2011-05-31,82,82.39,80.06,80.63,2689046,0
2011-06-01,80.58,82.92,79.59,79.78,1543876,0
2011-06-02,80.27,82.87,79.5,81.47,1640949,0
2011-06-03,80.15,83.28,77.5,77.92,2005572,0
2011-06-06,77.97,79.87,73.18,73.6,4221859,0
2011-06-07,74.11,74.56,69.6,71.91,5276637,0
2011-06-08,72.08,73,67.96,68.32,4285190,0
2011-06-09,69.45,71.8,66.63,70.7,4609906,0
2011-06-10,70.4,71.55,67.84,69.39,3483129,0
2011-06-13,69.17,70.07,66.44,67.55,3163200,0
2011-06-14,68.76,72.1,68.75,71.9,2989821,0
2011-06-15,70.81,71.3,67.52,67.72,2785185,0
2011-06-16,68.3,69.84,65.79,67.33,2147471,0
2011-06-17,68.61,68.94,65.4,65.82,2027281,0
2011-06-20,65.7,67.81,64.77,67.1,1934858,0
2011-06-21,68.14,71.57,67.92,71.26,2753516,0
2011-06-22,71.32,71.5,68.51,68.63,2520788,0
2011-06-23,67.47,69.7,66.63,69.59,2719417,0
2011-06-24,69.73,71.88,68.1,68.47,2081448,0
2011-06-27,69.2,70.24,67.33,68.27,1425813,0
2011-06-28,69.18,71.41,69.01,70.97,2050182,0
2011-06-29,72.73,72.87,69.3,70.36,1818833,0
2011-06-30,70.96,72.35,70.1,72.27,1859091,0
2011-07-01,72.19,75.82,71.25,75.33,2388604,0
2011-07-05,75.99,78.65,75.99,78.22,2291595,0
2011-07-06,77.36,78.1,76.05,77.17,1532645,0
2011-07-07,78.85,79.75,76.63,77.24,2075757,0
2011-07-08,75.35,78.96,75.12,78.23,1838979,0
2011-07-11,76.81,77.88,73.17,74.75,1727772,0
2011-07-12,74.36,75.2,72.7,74.15,1394883,0
2011-07-13,75.5,79.44,75.3,78.29,2874027,0
2011-07-14,78.6,81.41,78,79.13,3411035,0
2011-07-15,81.7,81.8,79.32,80.65,1734088,0
2011-07-18,80.39,81.11,78.8,80.76,1445538,0
2011-07-19,81.83,85.2,81.75,83.24,2016100,0
2011-07-20,84.98,84.99,81.61,83.55,1222183,0
2011-07-21,83.74,83.75,81.03,82.07,1639980,0
2011-07-22,82.13,84.68,82.12,84.14,986801,0
2011-07-25,83.49,86.98,83.17,85.2,1851380,0
2011-07-26,88.25,89.94,87.12,88.53,1939092,0
2011-07-27,88.06,89.75,87.07,87.71,1599857,0
2011-07-28,87.53,89.99,86.35,88.88,1476806,0
2011-07-29,87.41,90.37,85.32,90.1,2047463,0
2011-08-01,87.4,87.95,79,79.14,5719870,0
2011-08-02,81.2,84.37,80.51,80.55,3665117,0
2011-08-03,81.46,82.56,75.63,79.52,2791881,0
2011-08-04,78.24,78.36,73.21,73.29,1986093,0
2011-08-05,74.05,74.8,69.51,73.31,2711278,0
2011-08-08,67.98,71,67.1,67.45,2964960,0
2011-08-09,68.95,73.94,67.5,73.73,2437235,0
2011-08-10,71.05,76.9,70.65,74.66,1836145,0
2011-08-11,75,80,74.45,79.23,1648470,0
2011-08-12,80.6,80.99,78.65,80.45,1527690,0
2011-08-15,81.44,83.99,81,83.93,1077572,0
2011-08-16,81.65,82,77.61,79.05,1680969,0
2011-08-17,79.66,79.66,75.44,76.25,1354366,0
2011-08-18,74,74.14,69.76,70.53,2477054,0
2011-08-19,68.96,72,68.5,69.01,1810883,0
2011-08-22,71.22,72.04,69.03,69.28,1117894,0
2011-08-23,70,75.46,69.52,75.44,1533322,0
2011-08-24,74.62,75.97,71.6,72.91,1608599,0
2011-08-25,73.88,74.54,72.55,73.04,941649,0
2011-08-26,70.32,75.4,70.32,75.2,1077441,0
2011-08-29,76.5,79.83,76.5,79.24,1244053,0
2011-08-30,78.03,82.1,77.71,81.55,1031603,0
2011-08-31,82.98,83.81,81.01,81.75,1163710,0
2011-09-01,81.65,81.65,79.62,80,957886,0
2011-09-02,77.1,78.16,74.44,76.16,1114691,0
2011-09-06,73.3,76.92,72.62,76.79,936932,0
2011-09-07,78.46,79.77,77.42,79.05,828461,0
2011-09-08,78.13,81,78.13,78.97,936022,0
2011-09-09,77.71,79.51,74.08,75.16,1465814,0
2011-09-12,73.32,75.5,72.59,74.67,1198078,0
2011-09-13,74.52,75.84,74.11,74.96,1065130,0
2011-09-14,75.26,76.23,73.21,74.98,1151498,0
2011-09-15,75.33,75.76,71.05,72.2,2100377,0
2011-09-16,71.28,71.64,69.72,70.47,1879764,0
2011-09-19,69.48,70.11,67.94,68.58,1935251,0
2011-09-20,68.72,69.2,64.53,64.77,2790939,0
2011-09-21,65.14,65.98,60.51,60.52,2666244,0
2011-09-22,56.91,58.4,53.36,54.49,2515307,0
2011-09-23,54.71,60.16,54.15,58.82,2732474,0
2011-09-26,59.97,59.97,54.35,59.36,2371194,0
2011-09-27,61.39,62.81,59.44,59.84,1465766,0
2011-09-28,59.78,59.78,52.59,53.11,2795725,0
2011-09-29,54.6,55.24,47.31,50.62,5484934,0
2011-09-30,48.51,53.59,46.99,48.2,4531678,0
2011-10-03,47.89,49.34,46.52,47.42,3041922,0
2011-10-04,47.15,50.75,46.35,50.07,2655962,0
2011-10-05,49.57,53.09,48.38,52.7,1582566,0
2011-10-06,53,56.37,53,56.08,1954496,0
2011-10-07,57.27,57.28,53.25,54.51,1362122,0
2011-10-10,55.5,57.9,55.5,56.93,1073841,0
2011-10-11,56.41,60.12,56.23,59.56,1480941,0
2011-10-12,60.17,60.64,56.17,57.09,2403814,0
2011-10-13,56.99,59.45,56.65,58.65,1532581,0
2011-10-14,60.55,61.2,59.08,59.98,1083708,0
2011-10-17,59.91,61.9,57.65,58.51,1210508,0
2011-10-18,58.03,58.03,54.04,56.52,1852538,0
2011-10-19,56.03,58.97,54.58,55.1,1894198,0
2011-10-20,55.17,55.65,53.1,55,1276291,0
2011-10-21,55.7,56.41,53.75,54.55,1185894,0
2011-10-24,55.5,62.59,55.5,61.17,2537986,0
2011-10-25,61.11,61.68,57.22,57.87,1820842,0
2011-10-26,59.92,60.48,56.1,59.03,1311969,0
2011-10-27,62.42,69,61.55,64.18,2216818,0
2011-10-28,66.39,69.48,65.35,69,3276565,0
2011-10-31,64.21,64.51,60.27,60.4,3942909,0
2011-11-01,56.28,60.67,56,59.17,2246587,0
2011-11-02,61.28,61.93,59.83,60.72,1927538,0
2011-11-03,61.29,61.89,59.03,61.65,1342929,0
2011-11-04,60.51,61.9,59.5,60.93,755448,0
2011-11-07,60.66,62.41,60.01,60.73,908739,0
2011-11-08,61.16,61.73,58.05,59.96,1467300,0
2011-11-09,58.38,58.5,57,57.14,915503,0
2011-11-10,57.96,58.2,55.4,57.1,962333,0
2011-11-11,57.92,60.1,56.78,59.11,724118,0
2011-11-14,59.34,60.1,57.58,57.9,822225,0
2011-11-15,57.5,58,56.1,57.7,857319,0
2011-11-16,56.94,58.61,56.57,56.72,769798,0
2011-11-17,56.92,57.05,53.63,54.19,956426,0
2011-11-18,54.31,54.55,52.12,52.54,987619,0
2011-11-21,51.19,52.28,49.45,51.8,1889699,0
2011-11-22,51.82,52.99,49.04,50.39,2531504,0
2011-11-23,49.47,49.97,48.1,48.31,1131261,0
2011-11-25,47.9,49.47,47.85,48.1,686643,0
2011-11-28,50.09,50.19,46.84,47.77,2067015,0
2011-11-29,48.05,49.32,47.39,48.05,1517555,0
2011-11-30,50.5,50.5,48.75,49.44,1551655,0
2011-12-01,49.26,52.87,49.26,50.4,3586062,0
2011-12-02,51.69,52.45,50.7,50.99,1799053,0
2011-12-05,52.16,54.55,51.6,52.62,1766073,0
2011-12-06,52.79,53.33,51.14,52.04,1216750,0
2011-12-07,51.85,52.42,50.61,52.24,866701,0
2011-12-08,51.84,52.69,49.92,50.12,811262,0
2011-12-09,50.35,52.49,49.4,52.4,718252,0
2011-12-12,50.97,51.01,49.61,50.22,794931,0
2011-12-13,50.24,50.45,47.35,47.7,1452207,0
2011-12-14,47.22,47.3,45.46,45.81,1523961,0
2011-12-15,46.5,47.05,45.4,46.38,1381505,0
2011-12-16,46.38,48.43,46.06,48.18,1557225,0
2011-12-19,48.44,48.9,46.53,46.82,1139673,0
2011-12-20,47.7,49.62,47.06,49.33,1055996,0
2011-12-21,48.55,48.93,47.11,48.58,876833,0
2011-12-22,48.56,51.65,48.5,50.9,1038365,0
2011-12-23,50.84,52.07,50.6,50.84,586020,0
2011-12-27,50.84,51.7,50.24,50.52,597495,0
2011-12-28,50.67,50.73,48.61,48.98,768370,0
2011-12-29,48.97,49.88,47.62,49.8,779344,0
2011-12-30,49.54,50.71,49.233,50,710541,0
2012-01-03,51.17,53.38,51,52.02,1278780,0
2012-01-04,51.62,52.05,50.09,50.52,1015785,0
2012-01-05,50.5,51.5,49.8,50.94,712361,0
2012-01-06,51.34,52.16,49.04,49.22,1234051,0
2012-01-09,49.54,50.45,47.85,48.74,1123737,0
2012-01-10,50,52.89,49.77,52.43,2876222,0
2012-01-11,52.44,53.83,51.65,52.95,1011055,0
2012-01-12,53.79,54.79,52.55,54.54,1317803,0
2012-01-13,53.28,56.02,53.28,55.93,1421358,0
2012-01-17,57.68,58.97,57.12,57.5,1363361,0
2012-01-18,57.5,57.72,56.45,57.11,1008626,0
2012-01-19,57.9,59.83,56.07,59.65,1373351,0
2012-01-20,58.51,59.94,58.18,59.4,914563,0
2012-01-23,58.92,60.99,58.92,60.22,1346656,0
2012-01-24,59.47,60.48,58.71,60.37,752378,0
2012-01-25,60.56,61.57,59.37,61.13,713173,0
2012-01-26,61.5,62.67,59.5,60.41,962760,0
2012-01-27,60.13,65.42,59.56,64.24,1562574,0
2012-01-30,63.26,63.5,61.04,61.82,1352910,0
2012-01-31,61.57,61.93,58.88,59.61,1744846,0
2012-02-01,60,61.11,59.07,60.79,1993792,0
2012-02-02,61.57,63.28,60.5,61.37,1708437,0
2012-02-03,62.16,63.36,61.52,63.05,1791371,0
2012-02-06,54.47,55.25,52.17,53.41,7402669,0
2012-02-07,52.91,53.1,51.5,51.58,3553690,0
2012-02-08,52.17,53.6,51.7,51.84,2991481,0
2012-02-09,51.86,52.74,50.41,50.9,2405153,0
2012-02-10,50.13,51.52,49.54,50.93,1903461,0
2012-02-13,51.67,52.17,50.58,51.02,1332404,0
2012-02-14,51.02,51.47,50.05,50.42,1252687,0
2012-02-15,50.79,51.44,50.45,50.69,1292739,0
2012-02-16,50.82,51.32,50.14,51.2,1055574,0
2012-02-17,51.6,51.65,50.21,50.3,889342,0
2012-02-21,50.3,50.34,48.54,48.93,1332116,0
2012-02-22,49.01,49.28,48.32,48.54,877297,0
2012-02-23,48.34,49.28,48.05,48.78,697685,0
2012-02-24,49,49,48.2,48.92,579934,0
2012-02-27,48.35,49.33,48.35,49.04,781025,0
2012-02-28,49.3,51.85,49.01,50.57,1735139,0
2012-02-29,50.78,50.84,49.2,49.34,1087122,0
2012-03-01,49.82,51.12,49.06,50.42,1171440,0
2012-03-02,50.9,53.5,50.54,51.89,1738903,0
2012-03-05,51.75,52.18,50.06,50.18,806021,0
2012-03-06,49.37,49.49,47,47.07,1766370,0
2012-03-07,48,48.4,47.41,48.07,956146,0
2012-03-08,48.91,49.35,48.43,48.95,710146,0
2012-03-09,49.2,50.48,48.9,49.26,863909,0
2012-03-12,51.17,53.23,49.4,49.61,2634228,0
2012-03-13,50.46,53.78,50.33,53.62,3859840,0
2012-03-14,54.04,54.2,51.18,51.62,2117204,0
2012-03-15,52.07,52.75,50.75,51.05,1308338,0
2012-03-16,51.04,53.97,50.91,53.88,2027212,0
2012-03-19,54,55.1,52.7,53.58,1454159,0
2012-03-20,53.2,56.79,52.01,56.24,2241214,0
2012-03-21,56.92,57.71,55.1,55.67,1155421,0
2012-03-22,54.81,55.6,54.22,54.76,818082,0
2012-03-23,55.29,55.75,53.7,54.88,666031,0
2012-03-26,55.65,57.49,54.37,56.85,1886085,0
2012-03-27,57.38,59.49,56.5,58.24,2154595,0
2012-03-28,58.01,58.92,55.2,55.95,1870052,0
2012-03-29,55.02,55.4,53.41,54.45,1423533,0
2012-03-30,54.88,56.63,54.56,55.17,1113022,0
2012-04-02,54.28,55.83,54.16,54.23,1117853,0
2012-04-03,54.35,55.39,53.21,53.62,964547,0
2012-04-04,52.9,53.36,51.22,51.82,948842,0
2012-04-05,51.61,52.73,51.31,51.94,408666,0
2012-04-09,51.26,52.36,50.67,51.06,890584,0
2012-04-10,51.24,52.17,49.05,49.42,1193932,0
2012-04-11,50.41,51.05,50.04,50.94,925232,0
2012-04-12,51.34,53.43,51.1,52.85,1271083,0
2012-04-13,52.56,53.19,51.8,52.55,684763,0
2012-04-16,52.85,52.88,50.45,50.64,701011,0
2012-04-17,50.98,52.23,50.76,51.27,690453,0
2012-04-18,51.1,52.39,50.56,50.83,413847,0
2012-04-19,50.77,52.06,50.61,50.96,373670,0
2012-04-20,51.48,51.7,51.02,51.28,501183,0
2012-04-23,50.02,50.5,49.8,50.09,730329,0
2012-04-24,50.26,51.72,50.13,50.96,633231,0
2012-04-25,51.34,52.37,50.14,52.1,644668,0
2012-04-26,51.88,54,51.56,53.92,1071136,0
2012-04-27,54.3,56.45,53.37,55.76,1919217,0
2012-04-30,50.5,53.279,50.12,51.57,2445881,0
2012-05-01,51.6,51.7,50.29,50.3,1210878,0
2012-05-02,50.17,50.71,49.28,49.73,1051388,0
2012-05-03,49.98,50.47,48.16,48.41,1257804,0
2012-05-04,48.18,48.7,47.04,47.2,1021749,0
2012-05-07,46.78,47.22,46.62,46.89,527647,0
2012-05-08,46.61,48.08,45.62,47.47,625429,0
2012-05-09,46.97,47.95,46.09,47.4,533480,0
2012-05-10,47.77,47.9,46.02,46.09,539240,0
2012-05-11,45.8,46.59,45.68,45.75,791455,0
2012-05-14,45.28,45.66,44.28,44.54,766041,0
2012-05-15,44.54,45.02,43.56,43.79,700945,0
2012-05-16,44.92,45.54,43.98,44.13,544040,0
2012-05-17,43.69,44.56,43.15,43.17,548390,0
2012-05-18,44.26,44.26,41.8,41.94,886326,0
2012-05-21,42.1,44.5,41.18,44.29,1057851,0
2012-05-22,44.29,44.75,43.1,43.66,512421,0
2012-05-23,43.11,44.97,42.6,44.84,579650,0
2012-05-24,44.85,44.92,43.85,44.4,417582,0
2012-05-25,44.4,44.85,43.69,43.84,214168,0
2012-05-29,44.23,45.92,44.23,45.47,785285,0
2012-05-30,44.67,45.21,43.56,44.77,424502,0
2012-05-31,44.74,44.74,42.71,44.44,537060,0
2012-06-01,43.27,43.49,42.45,42.7,565388,0
2012-06-04,42.77,42.99,41.69,42.44,491338,0
2012-06-05,41.95,44.65,41.95,44.07,627247,0
2012-06-06,44.42,46.03,44.37,45.92,620517,0
2012-06-07,46.62,47.31,45.6,45.91,701766,0
2012-06-08,45.55,45.84,44.8,45.32,542878,0
2012-06-11,46.01,46.35,44.99,45.1,582189,0
2012-06-12,45.29,45.57,44.04,44.63,380400,0
2012-06-13,44.4,44.4,43.66,43.96,375456,0
2012-06-14,44,44.19,42.53,43.08,712250,0
2012-06-15,43.42,43.8,43.1,43.62,640134,0
2012-06-18,43.42,43.42,42.55,42.94,737231,0
2012-06-19,43.43,43.79,42.87,43.31,501081,0
2012-06-20,43.17,43.24,41.88,42.11,615187,0
2012-06-21,42,42.23,40.52,40.75,598984,0
2012-06-22,40.99,41.67,40.5,40.97,559894,0
2012-06-25,40.5,40.89,39.71,40.08,601645,0
2012-06-26,41.12,41.2,39.9,40.42,969091,0
2012-06-27,40.6,42.7,40.55,42.4,764653,0
2012-06-28,42.07,42.58,40.9,41.81,749183,0
2012-06-29,43,44.9,42.5,44.64,879361,0
2012-07-02,44.96,44.99,42.12,42.76,679628,0
2012-07-03,42.8,43.82,42.05,43.26,458057,0
2012-07-05,43.18,43.51,42.57,43.08,502030,0
2012-07-06,42.6,42.61,40.71,41.47,699372,0
2012-07-09,41.03,41.22,39.78,40.02,631755,0
2012-07-10,39.8,40.5,39.8,40.05,355091,0
2012-07-11,40.48,41.49,38.3,39.33,1508447,0
2012-07-12,38.46,39.93,38.3,39.62,602519,0
2012-07-13,39.88,40.1,38.86,38.989,394744,0
2012-07-16,38.7,38.99,37.05,37.23,889300,0
2012-07-17,37.1,37.18,34.92,35.69,2279539,0
2012-07-18,35.37,36.52,35.11,36.05,1727772,0
2012-07-19,36.19,36.63,36,36.13,874502,0
2012-07-20,35.74,36,35.07,35.43,585422,0
2012-07-23,34.84,34.84,33.75,33.91,1023184,0
2012-07-24,34.75,34.86,33.75,33.94,909841,0
2012-07-25,33.92,34.66,33.9,33.99,434050,0
2012-07-26,34.35,34.5,33.89,34.05,430647,0
2012-07-27,34.11,36.25,33.9,35.96,858084,0
2012-07-30,35.84,36.25,34.15,34.85,835101,0
2012-07-31,34.94,35.45,34.526,35.05,561143,0
2012-08-01,35.08,35.51,34.6,35.3,439130,0
2012-08-02,35,35.87,34.85,35.07,604302,0
2012-08-03,35.63,36.101,34.52,34.7,1047968,0
2012-08-06,38.33,41.92,37.5,40.86,3143480,0
2012-08-07,41.22,41.22,39.77,40.18,1131051,0
2012-08-08,39.78,40.142,39.32,39.54,675684,0
2012-08-09,39.28,40.6,39.2,40.13,624733,0
2012-08-10,39.62,39.9,38.85,39.19,487942,0
2012-08-13,40,40,38.3,39.12,582625,0
2012-08-14,39.34,39.5,38.712,39.03,318314,0
2012-08-15,38.9,39.76,38.85,39.33,363603,0
2012-08-16,40.42,42.81,40.22,41,1322666,0
2012-08-17,40.99,41.67,40.45,40.63,553377,0
2012-08-20,40.56,40.96,39.03,39.92,1087721,0
2012-08-21,39.87,40.5,39.6,39.81,780036,0
2012-08-22,39.7,42.98,39.27,42.37,1691829,0
2012-08-23,42.59,43.06,41.4,41.84,1451724,0
2012-08-24,41.69,44.2,41.653,43.15,2122160,0
2012-08-27,43.63,43.63,41.04,41.21,1085450,0
2012-08-28,40.84,41.3,39.86,40.9,636949,0
2012-08-29,40.77,41.4,40.02,40.22,653090,0
2012-08-30,39.99,40.74,39.21,39.29,659413,0
2012-08-31,39.45,39.99,38.9,39.17,496018,0
2012-09-04,39.03,39.91,38.38,39.7,605223,0
2012-09-05,39.62,40.23,39.01,39.63,421539,0
2012-09-06,40.12,41.94,39.72,41.09,629107,0
2012-09-07,41.69,43.1,41.46,42.36,895121,0
2012-09-10,42.2,42.82,40.452,40.6,418317,0
2012-09-11,40.65,41.46,40.642,41,325079,0
2012-09-12,42.49,43.176,42.22,42.5,649816,0
2012-09-13,42.36,43.18,42.14,43.04,572876,0
2012-09-14,43.11,44.5,43.04,44.28,919181,0
2012-09-17,44.5,44.5,42.93,43.39,384800,0
2012-09-18,43.32,43.9,42.68,43.08,203625,0
2012-09-19,43.1,43.68,42.96,43.34,412212,0
2012-09-20,42.85,42.988,41.65,42.11,650397,0
2012-09-21,42.12,42.67,41.22,41.75,838652,0
2012-09-24,41.36,42.52,41.3,42.29,532012,0
2012-09-25,42.57,42.9,41.25,41.38,493624,0
2012-09-26,41.14,41.905,40.41,41.28,557902,0
2012-09-27,41.87,42.1,40.79,41.83,695620,0
2012-09-28,41.64,42.35,41.52,42.09,419677,0
2012-10-01,42.42,42.54,41.01,41.33,442489,0
2012-10-02,41.54,41.56,40.89,41.47,186942,0
2012-10-03,41.63,41.79,40.67,40.93,282605,0
2012-10-04,41.09,41.41,40.64,40.96,270646,0
2012-10-05,40.99,41.5,40.8,40.94,289043,0
2012-10-08,40.38,41.34,40.27,40.7,311094,0
2012-10-09,40.37,40.91,39.39,39.58,524649,0
2012-10-10,39.55,40.25,39.18,39.81,271442,0
2012-10-11,39.75,40.543,39.66,40.17,214335,0
2012-10-12,40.3,40.43,39.3,39.61,205399,0
2012-10-15,39.72,39.82,38.67,39.27,278337,0
2012-10-16,39.15,39.38,38.72,39.28,432910,0
2012-10-17,39.5,40.08,39,39.75,219937,0
2012-10-18,39.57,40.44,39.04,39.31,277598,0
2012-10-19,38.84,39.488,38.13,38.44,368722,0
2012-10-22,38.2,38.72,37.93,38.08,284435,0
2012-10-23,37.75,38.75,37.5,38.4,304310,0
2012-10-24,38.41,39.22,38.41,38.545,296049,0
2012-10-25,38.93,39.16,38.4,38.69,165091,0
2012-10-26,38.61,38.88,37.98,38.58,256072,0
2012-10-31,37.83,38.33,37.76,37.96,412526,0
2012-11-01,38,40.32,38,39.98,660925,0
2012-11-02,40.25,40.25,39,40.03,816207,0
2012-11-05,42.46,42.74,40.34,40.54,1869540,0
2012-11-06,40.65,41.27,40.323,40.62,536056,0
2012-11-07,40.06,40.53,39.9,40.17,401874,0
2012-11-08,40.18,40.99,40,40.02,252195,0
2012-11-09,40,40.66,40,40.03,293456,0
2012-11-12,40.5,40.6,40.1,40.28,277687,0
2012-11-13,39.66,39.9,38.59,38.9,632790,0
2012-11-14,38.8,39.35,37.71,37.79,586592,0
2012-11-15,37.53,37.98,36.751,37.34,479187,0
2012-11-16,36.98,36.98,34.84,36,1247000,0
2012-11-19,36.52,37.23,36.35,36.494,711667,0
2012-11-20,36.31,37.08,36.31,36.72,383905,0
2012-11-21,36.72,37.5,36.72,37.046,390716,0
2012-11-23,37.35,37.88,37.12,37.88,290807,0
2012-11-26,37.75,38.6,37.41,38.48,498493,0
2012-11-27,38.48,40.08,38.1,39.54,737454,0
2012-11-28,39.28,39.85,38.62,39.75,216689,0
2012-11-29,39.65,40.02,39.24,39.7,476497,0
2012-11-30,40,40,39.4,39.83,271576,0
2012-12-03,39.9,40.18,39.52,39.58,170190,0
2012-12-04,39.67,39.81,37.45,38.226,792983,0
2012-12-05,38.59,38.6,37.91,38.1,365742,0
2012-12-06,38.3,38.95,38.01,38.82,444519,0
2012-12-07,38.71,38.78,37.52,37.78,977974,0
2012-12-10,37.59,38.66,37.51,38.25,454228,0
2012-12-11,38.44,39.435,38.02,39.26,384197,0
2012-12-12,39.34,41.2,39.23,40.45,883893,0
2012-12-13,40.37,41.64,40.08,40.87,711738,0
2012-12-14,40.63,42.95,40.35,42.24,959129,0
2012-12-17,42.73,44.18,42.48,43.91,889402,0
2012-12-18,43.9,44.46,43.54,44.14,788932,0
2012-12-19,44.13,44.78,44,44.05,828037,0
2012-12-20,44.05,44.465,43.25,44.05,705793,0
2012-12-21,43,44.65,42.602,44.48,782292,0
2012-12-24,44.24,44.24,42.8,43.47,371791,0
2012-12-26,43.61,45.1,43.078,44.62,502363,0
2012-12-27,44.75,45.25,44.36,45.16,566389,0
2012-12-28,45.03,46.69,44.82,46.47,870857,0
2012-12-31,46.47,47.88,46.47,47.34,765406,0
2013-01-02,48.09,49.7,47.79,47.99,895940,0
2013-01-03,48.1,48.43,47.69,47.75,481469,0
2013-01-04,47.8,48.14,47.07,47.9,432589,0
2013-01-07,48.07,48.09,47.35,47.82,350923,0
2013-01-08,47.8,48.07,46.43,46.45,535540,0
2013-01-09,46.7,47.19,46.39,46.7,385272,0
2013-01-10,47.12,48.45,46.79,47.94,674014,0
2013-01-11,47.74,48.83,47.11,48.215,695822,0
2013-01-14,48.3,49.2,48.3,48.85,527270,0
2013-01-15,48.7,49.49,48.59,48.88,382913,0
2013-01-16,48.8,49.25,48.75,48.8,434348,0
2013-01-17,49.07,49.07,47.75,47.78,555663,0
2013-01-18,48.19,48.4,47.64,48.28,488744,0
2013-01-22,48.3,49.11,47.98,49.11,436924,0
2013-01-23,49.28,50.4,49.1,49.82,586603,0
2013-01-24,49.64,50.675,49.56,50.26,577675,0
2013-01-25,50.57,50.68,49.2,49.29,748166,0
2013-01-28,49.5,49.75,48.7,49.42,471388,0
2013-01-29,49.63,49.63,48.33,48.47,367214,0
2013-01-30,48.67,48.77,47.84,48.03,378519,0
2013-01-31,47.92,48.2,47.51,47.88,307645,0
2013-02-01,48.35,49.5,47.29,49.22,714067,0
2013-02-04,49,49.39,45.8,46.49,1445282,0
2013-02-05,45.54,46.16,45.01,45.8,664387,0
2013-02-06,45.38,46.88,45.19,46.69,555564,0
2013-02-07,46.7,46.95,45.65,45.86,486315,0
2013-02-08,45.95,46.33,45.543,45.93,356546,0
2013-02-11,45.97,46.32,45.62,45.89,341104,0
2013-02-12,45.88,46.1,45.65,45.79,233766,0
2013-02-13,45.72,46.09,45.61,45.92,359320,0
2013-02-14,45.97,47.44,45.95,47.06,430239,0
2013-02-15,47.1,47.49,46.61,46.81,401931,0
2013-02-19,47,47.6,46.95,47.1,506242,0
2013-02-20,47.59,48.8,46.92,47.01,646789,0
2013-02-21,47.01,47.41,46,46.34,549578,0
2013-02-22,46.5,46.89,45.18,45.93,568079,0
2013-02-25,46.3,46.32,45.27,45.28,404123,0
2013-02-26,45.01,46.22,45.01,45.25,374047,0
2013-02-27,45.28,45.64,44.96,45.31,277488,0
2013-02-28,45.25,45.65,44.44,44.64,362532,0
2013-03-01,44.04,44.79,43.49,43.76,723559,0
2013-03-04,43.41,44.21,43.23,43.64,405800,0
2013-03-05,44.07,49.68,39.79,48.84,3914152,0
2013-03-06,44.73,45.94,43.24,43.44,2060065,0
2013-03-07,43.93,44.94,43.72,44.46,769769,0
2013-03-08,44.63,45.15,44.63,44.86,672211,0
2013-03-11,44.56,45.75,44.54,45.54,495829,0
2013-03-12,45.4,45.47,44.75,45.1,360708,0
2013-03-13,45.01,45.45,44.78,45.41,502900,0
2013-03-14,45.42,45.79,45.07,45.25,487804,0
2013-03-15,45.02,45.83,45.02,45.76,550540,0
2013-03-18,45.41,47.12,44.47,46.61,726577,0
2013-03-19,46.62,47.8,46.52,47.06,639118,0
2013-03-20,47.5,48.785,47.36,48.24,688163,0
2013-03-21,48.26,49,48.05,48.64,674804,0
2013-03-22,48.71,49.07,48.42,48.42,354971,0
2013-03-25,48.79,49.23,48.19,49.15,794048,0
2013-03-26,49.23,49.6,48.68,49.22,498782,0
2013-03-27,49.04,49.3,48.36,48.83,325134,0
2013-03-28,48.8,50.25,48.675,49.61,368300,0
2013-04-01,49.38,49.49,47.93,48.12,370757,0
2013-04-02,48.37,48.799,47.69,48.18,349332,0
2013-04-03,48.59,48.59,47.641,48.04,239880,0
2013-04-04,48,48.23,47.47,47.93,197253,0
2013-04-05,46.6,47.28,45.85,47.04,423128,0
2013-04-08,46.82,47.15,45.92,46.44,287207,0
2013-04-09,46.61,46.85,45.85,46.74,371601,0
2013-04-10,47.07,48.34,46.9,47.65,469391,0
2013-04-11,47.51,48.13,47.09,47.13,363314,0
2013-04-12,47.07,48.36,47.01,48.04,335081,0
2013-04-15,47.41,47.89,46.39,46.42,549836,0
2013-04-16,47,47.66,46.42,47.51,223433,0
2013-04-17,47.3,47.98,46.24,46.98,397490,0
2013-04-18,47.21,49,47.18,48.6,641128,0
2013-04-19,48.97,49.37,47.9,47.98,192117,0
2013-04-22,48.34,48.98,46.85,48.76,437858,0
2013-04-23,48.65,49,48.31,48.92,546180,0
2013-04-24,49,49.99,48.05,49.1,832395,0
2013-04-25,49.51,50.8,49.3,50.3,952817,0
2013-04-26,50.4,50.94,49.15,50.77,901909,0
2013-04-29,52.36,52.69,49.74,50.66,1401893,0
2013-04-30,50.8,51.49,50.24,51.44,708639,0
2013-05-01,50.98,51.44,50.16,50.99,362989,0
2013-05-02,50.46,51.87,50.42,51.43,647683,0
2013-05-03,51.75,52.21,51.05,52.04,569870,0
2013-05-06,52.19,54.54,52.07,53.72,988217,0
2013-05-07,53.75,54.095,53.18,53.81,670033,0
2013-05-08,53.8,57.89,53.78,57.67,1358840,0
2013-05-09,57.5,57.98,56.05,57.04,1112498,0
2013-05-10,57.25,61.48,57.02,60.7,1321004,0
2013-05-13,60.45,64.27,60.24,63.2,1819863,0
2013-05-14,63.2,66.14,62.55,65.7,1467898,0
2013-05-15,63.37,65.13,61.67,62.16,1385018,0
2013-05-16,62.59,63.23,61.07,61.25,1422807,0
2013-05-17,62.59,64.75,62.48,63,1725411,0
2013-05-20,63.27,67.75,62.91,67.57,1776329,0
2013-05-21,67.17,68.58,65.01,67.2,1101084,0
2013-05-22,67.6,67.61,64.2,64.46,690065,0
2013-05-23,62.5,64.177,61.4,63.81,677075,0
2013-05-24,63.91,64.38,63.2,64.12,400760,0
2013-05-28,64.62,66.18,64.22,64.3,767767,0
2013-05-29,64.49,64.55,63.5,63.92,443043,0
2013-05-30,64,64.85,63.76,64.09,382746,0
2013-05-31,63.9,66.15,63.81,64.18,634989,0
2013-06-03,64.58,64.89,62.8,63.53,592583,0
2013-06-04,63.25,63.37,61,61.59,1137359,0
2013-06-05,61.94,63,61.03,61.76,979481,0
2013-06-06,61.87,63.83,61.81,63.43,575162,0
2013-06-07,63.47,66.38,63.47,66,1163011,0
2013-06-10,66.05,66.68,64.7,66.37,513229,0
2013-06-11,65.25,66.27,64.36,64.58,516118,0
2013-06-12,64.7,65.356,63.65,64.1,366173,0
2013-06-13,63.64,64.06,62.69,63.81,459446,0
2013-06-14,63.89,65.58,63.89,64.88,927290,0
2013-06-17,65.13,66.81,64.9,66.31,739346,0
2013-06-18,65.84,67.76,65.84,66.26,631917,0
2013-06-19,65.94,67.71,65.6,66.49,681162,0
2013-06-20,65.95,65.95,63.37,64.36,1074130,0
2013-06-21,64.41,64.41,62.28,62.68,979397,0
2013-06-24,61.51,61.88,58.25,58.9,1233335,0
2013-06-25,59.06,59.95,58.02,59.02,1103523,0
2013-06-26,60,60.78,59.31,59.94,691574,0
2013-06-27,61.14,62.39,60.884,61.49,662035,0
2013-06-28,61.54,61.99,60.13,61.62,498317,0
2013-07-01,63.97,63.99,61.878,62.2,967403,0
2013-07-02,62.2,62.45,60.43,61.3,786711,0
2013-07-03,61.11,62.16,60.63,61.79,424812,0
2013-07-05,62.09,64.22,61.37,64.13,911133,0
2013-07-08,64.18,67.99,64,66.4,1652465,0
2013-07-09,66.99,68.31,65.58,65.79,905333,0
2013-07-10,66,66.53,64.65,65.16,573234,0
2013-07-11,66.49,66.49,65.371,65.665,615904,0
2013-07-12,65.66,65.71,64,65.18,937571,0
2013-07-15,65.62,66.89,65.32,66.13,636880,0
2013-07-16,66.33,67.1,64.63,64.88,983340,0
2013-07-17,65.4,66.65,64.65,66.41,778966,0
2013-07-18,66.52,69.66,66.52,68.1,1781871,0
2013-07-19,69.01,69.19,67.6,68.73,1291797,0
2013-07-22,69,69.4,66.84,67.69,954901,0
2013-07-23,67.69,68.2,66.92,67.49,859609,0
2013-07-24,67.5,67.89,65.56,67.32,1140649,0
2013-07-25,68.9,69.3,67.16,68.31,1139875,0
2013-07-26,67.56,70.63,67.56,70,1494993,0
2013-07-29,66.5,66.95,62.29,63.05,3572535,0
2013-07-30,63.72,63.9,62.17,62.86,978727,0
2013-07-31,62.8,63.22,62.205,62.47,656048,0
2013-08-01,63.5,65.27,63.4,64.17,1207883,0
2013-08-02,64.53,64.68,61.78,62.64,939546,0
2013-08-05,62.41,63.79,62.01,63.06,1154746,0
2013-08-06,63.15,63.66,60.82,61.55,1272450,0
2013-08-07,61.06,61.65,59.636,59.94,974494,0
2013-08-08,60.2,62.18,60.2,61.45,846190,0
2013-08-09,62,62.99,61.55,61.97,857912,0
2013-08-12,62.25,64.76,62.2,64.54,1084602,0
2013-08-13,64.68,65.5,60.5,61.32,1927381,0
2013-08-14,61.23,62.81,60.84,61.6,887633,0
2013-08-15,61.9,62.39,59.81,60.09,1890319,0
2013-08-16,60.34,62,60,61.06,718543,0
2013-08-19,61.29,61.54,60.27,60.9,588121,0
2013-08-20,60.5,60.99,59.52,60.02,603410,0
2013-08-21,59.98,61.8,59.98,61.04,675660,0
2013-08-22,61.38,62.75,61.38,62.2,636567,0
2013-08-23,62.09,62.509,61.96,62.3,519263,0
2013-08-26,62,62.3,60.42,61.33,690563,0
2013-08-27,61,61.28,59.95,60.61,509692,0
2013-08-28,61.4,64.21,61,63.4,1590889,0
2013-08-29,63.9,64.54,63.251,63.44,1065319,0
2013-08-30,63.11,63.49,61.33,62.27,860279,0
2013-09-03,63,63.93,62.56,63.4,822710,0
2013-09-04,63.9,66.63,63.3,66.34,1311607,0
2013-09-05,66.89,67.73,65.61,65.96,1005783,0
2013-09-06,66,66.98,65.05,66.37,532205,0
2013-09-09,66.94,67.8,63.74,64.55,1482289,0
2013-09-10,64.57,65.59,64.1,65.41,858058,0
2013-09-11,65,66.87,65,66.14,725374,0
2013-09-12,66.31,67.5,66.2,67.35,1514165,0
2013-09-13,66.79,67.34,63.92,64.75,2194119,0
2013-09-16,69.08,69.71,66.95,69.61,4925367,0
2013-09-17,71.32,72,67.25,67.76,5472849,0
2013-09-18,68.3,76.25,68.3,76.13,5302084,0
2013-09-19,75.99,76.75,74.31,76.54,1767520,0
2013-09-20,75.83,75.9,71.51,72.06,3256237,0
2013-09-23,72.83,74.27,70.75,72.18,1610555,0
2013-09-24,72.19,73.42,71.5,72.15,1017700,0
2013-09-25,72.72,74.65,72.3,73.83,1440400,0
2013-09-26,74.95,77.3,74.3,76.14,1771700,0
2013-09-27,76.23,78.58,75.11,75.79,1621300,0
2013-09-30,74.89,79.75,74.5,78.83,2080600,0
2013-10-01,79.6,79.98,77.08,79.3,1417500,0
2013-10-02,79,80.64,78.54,80.28,1516800,0
2013-10-03,80.3,82.88,78.72,82.58,2299550,0
2013-10-04,82.61,87.29,82.13,86.7,2151500,0
2013-10-07,86,86.39,83.54,83.75,1761400,0
2013-10-08,84.66,84.66,77.88,78.08,2040448,0
2013-10-09,78.71,80.06,75.85,78.69,1731500,0
2013-10-10,79.7,81.64,79.55,81.27,1277410,0
2013-10-11,81,82.45,80.51,82.05,1007700,0
2013-10-14,81,82.97,79.77,82.56,1134200,0
2013-10-15,82.52,83.36,80.48,81.28,1161800,0
2013-10-16,80.84,84.03,80.84,82.83,1475300,0
2013-10-17,82.1,83.03,81.39,82.5,1007935,0
2013-10-18,83,86.65,83,86.06,1565400,0
2013-10-21,86.97,86.99,83.03,83.69,994900,0
2013-10-22,84.18,84.79,80.51,82.46,1143600,0
2013-10-23,81.62,82.14,79.51,81.19,1245700,0
2013-10-24,81.32,82.57,80.6,81.55,1100700,0
2013-10-25,81.82,83,80.08,81.42,1867600,0
2013-10-28,74.11,75.48,67.95,68.11,6850948,0
2013-10-29,68.56,68.84,66.52,67.89,1978400,0
2013-10-30,69.13,69.87,65.51,66.37,2240500,0
2013-10-31,66.27,67.79,65.59,66.96,1446100,0
2013-11-01,66.75,67.79,66.1,66.47,806800,0
2013-11-04,66.46,66.83,65.58,66.01,929700,0
2013-11-05,65.35,66.01,63.49,64.11,1367700,0
2013-11-06,64.6,64.9,62.37,62.87,1231107,0
2013-11-07,62.85,64.22,60.01,61.05,1952437,0
2013-11-08,62.39,62.39,60.33,60.99,1097566,0
2013-11-11,61.55,64.72,61.1,64.21,1402800,0
2013-11-12,63.47,64.57,63.3,63.42,1209200,0
2013-11-13,63.42,65.11,63.3,64.47,675500,0
2013-11-14,65.15,67.69,64.64,66.06,1596100,0
2013-11-15,66.3,66.56,64.48,65.37,1266300,0
2013-11-18,65.12,68.73,65.002,66.29,1967304,0
2013-11-19,66.9,66.9,63.17,63.3,1063200,0
2013-11-20,63.95,64.49,63.2,64.07,703100,0
2013-11-21,63.89,65.17,63.89,64.15,631133,0
2013-11-22,64.09,65.34,63.3,65.13,770200,0
2013-11-25,64.77,65.36,63.51,64.21,634800,0
2013-11-26,64.04,66.2,63.63,65.45,518500,0
2013-11-27,65.34,66.02,64.5,64.8,634800,0
2013-11-29,65,67.9,64.01,67.39,1013220,0
2013-12-02,67.9,67.9,66.01,66.99,680000,0
2013-12-03,66.94,67.87,65.78,66.41,904300,0
2013-12-04,65.96,69.15,65.78,67.38,1369700,0
2013-12-05,67.27,70.44,66.61,70.01,1486200,0
2013-12-06,70.54,70.96,68.45,68.8,1391581,0
2013-12-09,68.36,69.46,67.5,67.95,646000,0
2013-12-10,67.29,69.91,67.29,69.29,832179,0
2013-12-11,69.49,69.93,65.92,66.42,906787,0
2013-12-12,66.35,67.38,65.64,66.33,841300,0
2013-12-13,67.05,67.62,66.36,67.29,412531,0
2013-12-16,67.37,67.79,65.82,66.64,431000,0
2013-12-17,66.52,67.84,66.09,67.26,412700,0
2013-12-18,67.05,69.16,67.01,68.53,768900,0
2013-12-19,68.14,70.66,68.1,69.85,729650,0
2013-12-20,69.95,70.8,69.07,70.04,918969,0
2013-12-23,70.14,70.97,70,70.16,285138,0
2013-12-24,70.07,72.85,69.575,72.58,493166,0
2013-12-26,72.66,73.28,70.47,70.6,483100,0
2013-12-27,70.8,71.78,70.24,71.07,263800,0
2013-12-30,71.07,72.49,70.4,72.11,387700,0
2013-12-31,71.94,73,71.91,72.93,255700,0
2014-01-02,72.44,73.9,71.94,73.28,370216,0
2014-01-03,72.67,73.72,70.94,71.96,614262,0
2014-01-06,71.96,74.82,70.92,73.94,847600,0
2014-01-07,73.9,77.785,73.84,76.61,835151,0
2014-01-08,77.41,79.82,77,78.55,836060,0
2014-01-09,78.84,78.84,75.45,75.89,790253,0
2014-01-10,75.64,77.72,75.34,76.54,478295,0
2014-01-13,76.24,77.25,74,74.23,576192,0
2014-01-14,74.11,76.12,74.11,75.95,519600,0
2014-01-15,76.98,77.5,74.81,75.87,490000,0
2014-01-16,75.5,76.22,74,75.57,367000,0
2014-01-17,75.7,77.53,74.18,76.82,665064,0
2014-01-21,77.47,78.49,74.682,75.52,641852,0
2014-01-22,74.85,77.38,74.85,76.97,440500,0
2014-01-23,74.18,76.21,73.02,75.1,975700,0
2014-01-24,74,75.42,71.57,72.31,829500,0
2014-01-27,72.31,73.44,69.09,71.25,736900,0
2014-01-28,72.39,75.25,72.03,73.73,635200,0
2014-01-29,72.37,74.42,71.47,73.02,523407,0
2014-01-30,73.9,74.64,73.08,73.62,385700,0
2014-01-31,72.93,73.58,72.05,72.78,297600,0
2014-02-03,72.62,74.3,68.72,69.09,806934,0
2014-02-04,69,70.59,67.6,68.61,1365083,0
2014-02-05,68.85,69.16,67.25,67.78,1028014,0
2014-02-06,68.54,71.34,68.04,70.39,683368,0
2014-02-07,71.28,72.38,69.8,71.52,1108486,0
2014-02-10,66.97,73.13,65.19,71.55,3052168,0
2014-02-11,68.5,70.91,67.66,68.61,1923556,0
2014-02-12,68.73,69.05,68.05,68.57,486174,0
2014-02-13,68,71.05,68,70.51,569151,0
2014-02-14,70.28,71,69.58,70.1,361214,0
2014-02-18,69.62,74.1,69.62,74.02,1198852,0
2014-02-19,72.65,75.48,72.65,74.6,874782,0
2014-02-20,74.59,76.1,73.8,75.65,513846,0
2014-02-21,75.61,75.61,74.17,75.11,587871,0
2014-02-24,73.41,74.925,72.3,74.07,714285,0
2014-02-25,73.97,74.76,73.07,73.73,405442,0
2014-02-26,73.55,75.5,73.55,74.95,437389,0
2014-02-27,75.25,78.86,74.93,78.77,1124245,0
2014-02-28,82,85.57,80.56,84.99,2188096,0
2014-03-03,81.99,86.81,81.78,85.17,1488918,0
2014-03-04,86,86.84,85.05,85.85,678604,0
2014-03-05,86,86.985,84.58,85.56,524639,0
2014-03-06,85.06,87.68,83.5,83.7,1101692,0
2014-03-07,83.76,84,79.29,80.29,1077603,0
2014-03-10,78.81,79.96,76.6,77.01,788211,0
2014-03-11,77.4,79.75,76.02,76.27,732198,0
2014-03-12,75.03,76.5,74.53,76.48,675589,0
2014-03-13,76.35,77,71.86,73,1143055,0
2014-03-14,72.51,74.24,71.07,73.31,655863,0
2014-03-17,73.5,75.04,73.27,74.78,490542,0
2014-03-18,75.32,75.32,73.56,73.85,575561,0
2014-03-19,73.87,74.64,72.69,73.55,364176,0
2014-03-20,72.87,73.46,71.43,71.7,554660,0
2014-03-21,72.01,72.17,70.18,70.5,999545,0
2014-03-24,71.06,71.16,66.6,66.98,1210486,0
2014-03-25,67.62,69.47,67,69.13,956612,0
2014-03-26,69.5,69.91,64.03,64.13,1233200,0
2014-03-27,66,66.1,62.71,63.67,1202703,0
2014-03-28,64.01,65.86,63.9,64.87,778887,0
2014-03-31,66.09,67.7,64.52,65.09,600769,0
2014-04-01,65.91,66.53,64.923,66.08,466721,0
2014-04-02,66.5,66.69,64.2,64.76,601921,0
2014-04-03,65,65.35,61.19,61.68,978630,0
2014-04-04,61.89,62.47,59.05,59.94,967952,0
2014-04-07,59.8,60.75,57.67,59.11,849690,0
2014-04-08,59.57,63.18,59.01,62.13,1013452,0
2014-04-09,62.97,63.89,62.07,63.35,707360,0
2014-04-10,63.6,63.79,60.85,61.49,742037,0
2014-04-11,60.76,61.9,59.18,59.51,830195,0
2014-04-14,60.37,61.7,59.05,59.47,844884,0
2014-04-15,59.65,61.808,58.67,61.17,1114189,0
2014-04-16,62.38,62.4,59.73,61.14,264213,0
2014-04-17,61,61.97,60,61.75,334441,0
2014-04-21,62.25,62.4,61.06,62.08,220537,0
2014-04-22,62.39,63.75,61.59,62.88,395761,0
2014-04-23,62.85,62.85,60.7,60.75,557798,0
2014-04-24,60.99,61,57.06,59.46,713054,0
2014-04-25,59.9,60.43,57.59,58,694283,0
2014-04-28,54.67,55.65,52.685,54.1,2155505,0
2014-04-29,54.01,55.93,53.63,55.62,758635,0
2014-04-30,55.22,55.4,53.25,55.17,997366,0
2014-05-01,55.6,57.25,55.45,56.11,426421,0
2014-05-02,56.67,58.2,56.21,57.61,577573,0
2014-05-05,57,57.99,56.734,57.39,324225,0
2014-05-06,56.98,58.1,56.38,56.42,403415,0
2014-05-07,55.76,56,53.69,55.07,491065,0
2014-05-08,55.15,56.8,54.21,54.57,501008,0
2014-05-09,55,56.3,54.65,55.93,380194,0
2014-05-12,56.39,57.96,55.42,57.63,652026,0
2014-05-13,57.39,58.06,55.5,55.73,682537,0
2014-05-14,55.85,57.25,55.13,56.16,267786,0
2014-05-15,55.67,57.96,54.77,57.86,563302,0
2014-05-16,57.86,58.4,56.31,57.97,461713,0
2014-05-19,57.72,58.35,56.99,58.18,320132,0
2014-05-20,58.13,58.92,57.25,57.49,513244,0
2014-05-21,57.96,58.43,57.618,58.19,232135,0
2014-05-22,58.21,58.92,57.35,58.37,645879,0
2014-05-23,58.01,59.5,57.25,59.45,279137,0
2014-05-27,59.8,60,58.28,59.46,271771,0
2014-05-28,59.51,59.77,58.35,59.05,201564,0
2014-05-29,59.25,60.14,58.5,59.42,236962,0
2014-05-30,59.35,59.35,57.4,57.76,248410,0
2014-06-02,57.84,58.05,56.84,57.9,219545,0
2014-06-03,57.68,57.8,55.6,55.92,557099,0
2014-06-04,55.5,55.9,54.66,54.96,591046,0
2014-06-05,55.04,55.49,54.69,55.15,615193,0
2014-06-06,55.38,56.38,54.66,55.25,462173,0
2014-06-09,55.27,57.24,55.27,56.21,387166,0
2014-06-10,56.29,57.11,55.55,56.33,268207,0
2014-06-11,56.13,58.65,55.8,58.23,495167,0
2014-06-12,58.12,59.86,57.89,58.91,412514,0
2014-06-13,59.3,59.4,57.98,58.79,250975,0
2014-06-16,58.55,59.11,57.74,58.67,248003,0
2014-06-17,58.39,60.65,58.2,59.93,679193,0
2014-06-18,59.8,60.57,58.76,59.26,544734,0
2014-06-19,59.33,59.86,57.3,58,377326,0
2014-06-20,58.29,58.29,56.04,56.62,565307,0
2014-06-23,56.63,56.69,55.25,56.15,425777,0
2014-06-24,56.35,56.99,55.78,56.03,563073,0
2014-06-25,56.1,56.79,55.365,56.53,412479,0
2014-06-26,56.74,56.829,55.77,56.66,263899,0
2014-06-27,56.75,57.01,56.3,56.6,220685,0
2014-06-30,56.47,58.45,56.44,57.69,414203,0
2014-07-01,58.19,59.48,57.771,58.51,337340,0
2014-07-02,58.72,60.18,58.52,58.84,414100,0
2014-07-03,59.3,59.98,58.53,59.59,268291,0
2014-07-07,59.29,59.85,58.11,58.72,311976,0
2014-07-08,58.51,58.94,55.65,56.25,526719,0
2014-07-09,56.12,56.5,55.32,55.77,484797,0
2014-07-10,55,55.52,53.86,54.88,532654,0
2014-07-11,54.95,55.929,54.871,55.49,204214,0
2014-07-14,55.91,56.6,55.37,55.86,343374,0
2014-07-15,55.76,56.3,54.395,55.96,533827,0
2014-07-16,56.3,56.35,55.19,56.01,325914,0
2014-07-17,55.48,56.19,54.73,55.1,302246,0
2014-07-18,55.22,55.25,54.28,54.73,366243,0
2014-07-21,54.78,55.88,54.34,55.43,389367,0
2014-07-22,56,56.63,55.26,56.52,354467,0
2014-07-23,56.75,57,55.55,55.99,422755,0
2014-07-24,56.8,56.87,55.86,56.15,635443,0
2014-07-25,56.6,57.45,55.83,57.4,578463,0
2014-07-28,54.57,58.24,54.56,57.81,1027789,0
2014-07-29,58.21,58.74,57.55,57.56,333929,0
2014-07-30,57.74,58.7,57.58,57.96,301885,0
2014-07-31,57.96,58.01,56.54,56.72,456662,0
2014-08-01,56.5,57.18,55.14,55.82,306126,0
2014-08-04,55.9,56.59,55.71,56.37,311492,0
2014-08-05,56.37,56.8,55.46,55.96,229875,0
2014-08-06,55.45,57.27,55.45,56.39,223364,0
2014-08-07,56.3,57.15,56.26,56.42,154838,0
2014-08-08,56.92,57.13,56.2,56.72,192461,0
2014-08-11,57.16,58.58,56.6,57.82,541242,0
2014-08-12,57.68,59.18,56.96,57.73,435059,0
2014-08-13,58.11,59.5,57.54,58.61,436056,0
2014-08-14,58.68,59,57.37,57.81,331039,0
2014-08-15,58,59.2,57.52,58.32,241049,0
2014-08-18,58.74,60.95,58.736,60.19,557633,0
2014-08-19,60.5,63,60.06,61.35,828831,0
2014-08-20,60.9,61.89,60.32,61.51,428196,0
2014-08-21,61.67,62.62,61.17,61.43,464295,0
2014-08-22,61.25,61.78,60.61,61.29,314870,0
2014-08-25,61.59,61.59,60.18,60.55,248557,0
2014-08-26,60.33,60.88,59.53,60.28,267714,0
2014-08-27,60.14,60.22,59.05,60.03,319198,0
2014-08-28,59.64,59.808,58.73,58.84,171613,0
2014-08-29,58.93,59.42,58.79,59.06,158028,0
2014-09-02,58.71,60.54,58.562,59.53,379127,0
2014-09-03,60.03,60.45,56.49,56.57,838761,0
2014-09-04,56.88,57.13,56.4,56.54,273454,0
2014-09-05,56.72,56.72,55.575,56.49,408850,0
2014-09-08,56.65,56.92,55.675,56.02,318458,0
2014-09-09,55.8,56.6,54.66,55,305693,0
2014-09-10,54.82,55.18,54.06,54.57,207877,0
2014-09-11,54.78,56.12,54.05,56.01,487820,0
2014-09-12,55.85,56.36,55.64,56.09,339257,0
2014-09-15,56.03,56.03,52.595,52.92,736586,0
2014-09-16,52.57,54,52.13,53.86,375761,0
2014-09-17,53.99,53.99,53.15,53.56,284529,0
2014-09-18,53.94,54.07,53.3,54,300987,0
2014-09-19,54.32,54.34,53.1,53.68,381391,0
2014-09-22,53.5,53.83,51.61,52.17,361761,0
2014-09-23,52,52.99,51.7,52.18,298606,0
2014-09-24,52.49,52.63,52.08,52.49,166897,0
2014-09-25,52.12,52.26,51.4,52.06,304353,0
2014-09-26,52.09,52.44,51.87,52.06,177161,0
2014-09-29,51.42,52,51.26,51.55,225029,0
2014-09-30,51.72,51.793,50.12,50.23,429974,0
2014-10-01,50.23,50.55,48,48.36,646654,0
2014-10-02,48.54,49.4,46.63,48.69,531338,0
2014-10-03,49.16,49.62,48.69,48.76,284757,0
2014-10-06,49.13,49.54,48.225,48.29,232097,0
2014-10-07,48.07,48.2,47.13,47.24,351509,0
2014-10-08,47.29,47.91,46.5,47.74,388961,0
2014-10-09,47.54,47.8,46.37,46.53,475151,0
2014-10-10,46.4,46.4,44.33,44.62,567086,0
2014-10-13,44.69,45.5,43.32,44.01,421412,0
2014-10-14,44.18,44.44,43,43.09,565184,0
2014-10-15,42.03,45.08,42.03,44.84,532137,0
2014-10-16,44.08,46.25,44.08,44.97,282830,0
2014-10-17,45.27,45.501,43.33,43.515,473244,0
2014-10-20,43.45,44.03,43.43,43.545,286066,0
2014-10-21,43.78,43.99,43.545,43.72,259924,0
2014-10-22,43.82,44.54,42.8,42.86,470382,0
2014-10-23,43.39,44.21,43.01,43.51,483713,0
2014-10-24,43.66,44.09,43.31,44.02,106694,0
2014-10-27,43.64,43.97,42.61,43.03,224951,0
2014-10-28,43.2,44.749,43.03,44.47,408485,0
2014-10-29,44.4,44.78,43.49,43.66,257917,0
2014-10-30,43.91,46.23,43.35,45.8,551056,0
2014-10-31,46.5,49.31,46.37,48.59,1047879,0
2014-11-03,46.78,51.5,46.67,50.3,1157817,0
2014-11-04,50.02,50.82,49.52,49.64,462625,0
2014-11-05,49.71,50.33,49.02,49.51,623130,0
2014-11-06,49.64,49.83,49.12,49.19,241767,0
2014-11-07,48.95,50.4,48.44,50.34,352438,0
2014-11-10,50.6,51.66,50.41,51.49,282103,0
2014-11-11,51.26,51.46,50.62,51.13,157295,0
2014-11-12,50.69,51.65,50.31,51.26,142026,0
2014-11-13,51.51,51.66,49.75,50.15,266369,0
2014-11-14,49.85,51.24,49.37,50.96,250252,0
2014-11-17,50.34,50.85,48.92,49.23,279760,0
2014-11-18,49.22,49.97,48.73,48.99,338476,0
2014-11-19,48.57,49.06,47.77,47.91,308137,0
2014-11-20,47.51,48.8,47.31,48.26,259870,0
2014-11-21,48.8,49.5,48.5,49.02,175070,0
2014-11-24,49.4,49.84,49.04,49.59,178657,0
2014-11-25,49.65,49.73,48.89,49.3,112550,0
2014-11-26,49.39,51.04,49,50.61,234898,0
2014-11-28,50.1,50.8,50.08,50.61,132809,0
2014-12-01,50.3,50.3,48.11,48.11,269246,0
2014-12-02,48,48.53,47.49,47.78,229959,0
2014-12-03,47.52,48.84,46.73,48.42,767727,0
2014-12-04,48.55,48.56,47.17,47.3,226886,0
2014-12-05,47.25,48.41,46.68,47.77,198424,0
2014-12-08,47.23,47.625,45.26,46.17,315456,0
2014-12-09,45.52,47.93,45.21,47.64,269546,0
2014-12-10,47.33,48,46.28,46.34,141998,0
2014-12-11,46.4,48.23,46.4,47.45,215673,0
2014-12-12,47.11,48.9,46.85,47.82,324321,0
2014-12-15,49.92,49.95,48.53,48.76,391277,0
2014-12-16,48.36,49.67,48.22,48.81,205159,0
2014-12-17,48.88,50,48.65,49.97,255815,0
2014-12-18,50,52.52,49.85,52.15,690760,0
2014-12-19,52.03,53.25,51.59,52.77,393938,0
2014-12-22,52.77,53.23,52.38,53.07,202396,0
2014-12-23,53.24,53.24,51.87,52.02,213036,0
2014-12-24,52.21,52.77,51.7,51.8,94220,0
2014-12-26,51.97,52.57,51.75,52.39,219561,0
2014-12-29,52.39,52.39,51.44,51.94,194820,0
2014-12-30,51.73,52.01,50.63,51.74,217651,0
2014-12-31,52,53.31,51.09,53.18,333489,0
2015-01-02,53.41,53.41,51.31,52.42,349944,0
2015-01-05,51.69,53.38,51.31,51.88,226260,0
2015-01-06,51.96,52.46,50.35,50.67,183719,0
2015-01-07,51.32,51.88,50.25,50.72,243707,0
2015-01-08,50.84,52.19,50.5,51.76,308299,0
2015-01-09,51.75,52.15,50.64,50.99,242267,0
2015-01-12,50.94,51.02,49.91,50.18,189827,0
2015-01-13,50.8,51.56,50.14,50.64,179164,0
2015-01-14,50.13,51.27,49.59,51.13,133711,0
2015-01-15,50.86,51.9,48.96,49.385,223225,0
2015-01-16,49.13,51.09,49.13,49.94,202376,0
2015-01-20,50.27,55,49.93,54.57,694821,0
2015-01-21,54,56.47,54,55,658261,0
2015-01-22,55.53,56.49,54.6,54.87,487359,0
2015-01-23,54.73,55.34,54.217,54.6,514761,0
2015-01-26,54.83,57.93,54.82,57.23,649281,0
2015-01-27,56.22,57.682,56.16,56.62,239051,0
2015-01-28,56.44,57.66,56.05,57.14,293882,0
2015-01-29,57.2,57.84,55.815,56.37,376799,0
2015-01-30,56.11,57.39,56.01,56.14,311506,0
2015-02-02,56.5,57.06,55.61,56.62,329960,0
2015-02-03,57,57.64,56.44,56.89,367217,0
2015-02-04,56.4,57.89,56.01,57.68,372121,0
2015-02-05,57.68,57.95,56.79,57.23,238810,0
2015-02-06,57.12,58.25,55.63,55.89,483413,0
2015-02-09,52,55.35,50.53,51.62,1272236,0
2015-02-10,52.274,52.274,50.42,50.71,435061,0
2015-02-11,51.16,51.54,50.45,51.37,347629,0
2015-02-12,51.05,52.14,51,51.22,513773,0
2015-02-13,51.4,54.18,51.39,53.96,423243,0
2015-02-17,53.8,54.63,53.27,53.72,257220,0
2015-02-18,53.54,54.429,53.37,53.51,222361,0
2015-02-19,53.35,54.165,53.187,53.37,272331,0
2015-02-20,53.15,53.88,52.94,53.26,139621,0
2015-02-23,53.1,53.67,52.47,52.76,214518,0
2015-02-24,52.64,53.16,52.25,52.34,274576,0
2015-02-25,52.12,52.9,51.6,51.66,394696,0
2015-02-26,51.83,53.45,51.827,53.18,354247,0
2015-02-27,53.23,53.57,51.84,52.62,340832,0
2015-03-02,52.35,53.02,52.07,52.92,301200,0
2015-03-03,52.47,53.1,51.72,51.9,185500,0
2015-03-04,51.9,52.36,51.23,51.7,235800,0
2015-03-05,51.71,52.07,50.78,51.47,208400,0
2015-03-06,51.28,51.52,50.83,51.07,161600,0
2015-03-09,51.36,51.39,50.5,51.2,305000,0
2015-03-10,50.7,52.83,50.7,52.79,415600,0
2015-03-11,53,54.11,52.15,53.42,595000,0
2015-03-12,52.75,53.45,49.79,49.84,845700,0
2015-03-13,50.01,50.25,48.82,49.26,416400,0
2015-03-16,49.63,50.3,48.84,50.22,348800,0
2015-03-17,50.06,51.1,49.4,50.75,274800,0
2015-03-18,50.62,51.9,50.33,51.84,342400,0
2015-03-19,52.78,52.78,49.94,49.96,449300,0
2015-03-20,49.99,53.88,49.52,53.12,689100,0
2015-03-23,53.15,55.07,53.15,54.75,526200,0
2015-03-24,54.78,55.21,53.51,53.79,237600,0
2015-03-25,54.04,55.04,52.59,53.56,378500,0
2015-03-26,53.5,53.83,52.54,52.89,307200,0
2015-03-27,53.09,54.49,53,53.74,249000,0
2015-03-30,54.66,54.66,53.18,53.58,148000,0
2015-03-31,53,53.99,52.6,53.33,383039,0
2015-04-01,53.53,54.72,52.94,53.74,189700,0
2015-04-02,53.9,54.3,53.34,53.38,188200,0
2015-04-06,53.26,53.96,53.25,53.55,153400,0
2015-04-07,53.29,54.86,53.23,54.51,379738,0
2015-04-08,55,59.11,54.97,57.84,768800,0
2015-04-09,59.24,59.79,56.92,58.56,535224,0
2015-04-10,59.93,60.36,57.15,57.81,984700,0
2015-04-13,57.8,60.99,57.5,60.01,493800,0
2015-04-14,60.2,60.94,59.13,60.31,578800,0
2015-04-15,60.5,61,59.951,60.74,534147,0
2015-04-16,60.85,64.3,60.34,63.71,930504,0
2015-04-17,61.53,62.92,60.01,62.01,838700,0
2015-04-20,62.04,63.23,62,62.88,253436,0
2015-04-21,63.2,64,62.8,63.62,287813,0
2015-04-22,65.4,65.97,63.92,65.305,471569,0
2015-04-23,64.8,66.22,64.59,65.55,669000,0
2015-04-24,66,69.5,65.17,67.54,1211149,0
2015-04-27,67.5,69.79,64.26,67.65,1480700,0
2015-04-28,67.64,68.94,64.01,67.97,815367,0
2015-04-29,68.64,68.9,67.25,68.48,471900,0
2015-04-30,68,68.96,66,66.45,730100,0
2015-05-01,66.96,68.93,65.18,68.61,656400,0
2015-05-04,68.66,68.96,67.65,68.31,463700,0
2015-05-05,67.5,68.57,66.4,66.81,469500,0
2015-05-06,66.79,68.36,66.4,67.78,867865,0
2015-05-07,67.22,68.979,67.1,68.55,459758,0
2015-05-08,68.9,68.9,67.55,67.94,384400,0
2015-05-11,68,69.21,67.74,67.85,1025000,0
2015-05-12,67,68.94,66.56,67.49,962062,0
2015-05-13,67.36,68.08,66.51,66.78,718350,0
2015-05-14,66.89,67.3,66,66.18,1002400,0
2015-05-15,66.59,67.75,66.39,67.2,785487,0
2015-05-18,67,68,66.57,66.99,659077,0
2015-05-19,67,67.71,65.73,65.79,320141,0
2015-05-20,66.41,66.95,65.29,66.18,353765,0
2015-05-21,66.2,67.09,65.89,66.13,418600,0
2015-05-22,66.19,67.33,66.18,66.36,466000,0
2015-05-26,67.15,67.3,65.08,65.69,459583,0
2015-05-27,65.5,65.9,64.79,65.58,313500,0
2015-05-28,64.47,64.71,62.55,64.12,484191,0
2015-05-29,64.62,64.95,63.53,63.68,330500,0
2015-06-01,64.26,66.88,63.82,65.75,561717,0
2015-06-02,66.99,66.99,65.235,66.94,483352,0
2015-06-03,67,68.49,66.72,67.6,519000,0
2015-06-04,66.88,68.39,66.88,67.73,470400,0
2015-06-05,67.22,69.43,67.22,68.92,637300,0
2015-06-08,68.6,71.58,68.27,69.74,1128100,0
2015-06-09,69.4,69.94,67.28,67.48,460969,0
2015-06-10,67.91,70.55,67.601,67.99,615437,0
2015-06-11,68.3,70.5,67.73,69.25,938999,0
2015-06-12,69.26,71.78,69.26,70.94,945400,0
2015-06-15,69.74,70.3,68.04,68.11,465500,0
2015-06-16,67.32,67.58,65.85,66.78,449500,0
2015-06-17,68.06,70.52,68.06,69.47,883900,0
2015-06-18,68.64,69.87,66.68,67.18,632100,0
2015-06-19,66.74,67,65.4,65.42,362600,0
2015-06-22,65.91,66.18,64.38,65.09,484100,0
2015-06-23,65.21,65.63,64.75,65.14,369611,0
2015-06-24,65.2,65.34,64.37,64.9,415700,0
2015-06-25,64.82,65.21,64.11,64.42,389700,0
2015-06-26,63.82,63.82,59.72,59.92,920000,0
2015-06-29,59.5,60.36,58.25,58.95,628200,0
2015-06-30,60.36,61,59.08,59.09,319624,0
2015-07-01,59.23,59.23,57.2,57.71,376000,0
2015-07-02,57.55,59,56.82,58.55,522300,0
2015-07-06,56.94,56.94,50.51,50.54,1520900,0
2015-07-07,48.87,49,44.07,47.1,3042000,0
2015-07-08,44.03,46.76,43.56,44.18,2357900,0
2015-07-09,48.51,50.36,48,48.08,1992700,0
2015-07-10,49.15,49.63,45.92,47.12,1185800,0
2015-07-13,47.82,48.45,47.24,47.44,440800,0
2015-07-14,47.3,48.2,47.08,47.61,448807,0
2015-07-15,46.9,48.14,46.16,46.26,668340,0
2015-07-16,46.77,47.81,46.59,47.03,334900,0
2015-07-17,47.63,48.59,47.57,48.05,567400,0
2015-07-20,48.35,48.4,46.75,46.91,390000,0
2015-07-21,46.79,48.94,46.17,47.84,714400,0
2015-07-22,47.25,47.26,45.93,46.2,545000,0
2015-07-23,46.43,47.63,45.94,46.2,562700,0
2015-07-24,46.61,46.62,44.3,44.68,663400,0
2015-07-27,42,45.11,41.76,42.74,1402600,0
2015-07-28,42.89,44.88,42.37,44.23,882200,0
2015-07-29,44.72,46.4,44.22,46.27,800432,0
2015-07-30,46.38,47.58,45.78,46.95,767800,0
2015-07-31,46.95,48.2,46.7,48.13,850600,0
2015-08-03,47.92,48.46,47.33,47.54,787303,0
2015-08-04,47.87,49.93,47.87,49.68,660400,0
2015-08-05,49.69,50.93,49.69,50.37,571400,0
2015-08-06,50.55,51.05,49.628,50.91,573911,0
2015-08-07,51.41,51.62,49.4,49.59,346700,0
2015-08-10,50.03,51.33,49.84,51.18,343100,0
2015-08-11,50.54,50.54,49.71,50,641497,0
2015-08-12,48.98,50.35,48.06,50.29,581400,0
2015-08-13,50.68,51.22,49.41,49.45,358100,0
2015-08-14,49.74,50.82,49.27,49.87,435100,0
2015-08-17,49.56,49.56,47.29,48.68,692000,0
2015-08-18,47.27,48.75,46.71,47.81,577400,0
2015-08-19,47.9,48.31,46.2,47.27,482600,0
2015-08-20,47.14,47.48,45.89,46.02,432800,0
2015-08-21,45.38,46.6,44.89,45.82,582200,0
2015-08-24,42.19,44.3,41.85,43.04,837430,0
2015-08-25,45.39,46.08,43.52,43.65,515000,0
2015-08-26,44.52,44.69,43.22,44.07,302300,0
2015-08-27,44.99,47.8,44.76,47.49,405000,0
2015-08-28,46.77,48.9,45,47.68,315400,0
2015-08-31,47.33,48.67,47.09,47.33,247500,0
2015-09-01,45.46,47.13,45.06,45.16,531700,0
2015-09-02,45.87,45.93,44.42,45.39,365700,0
2015-09-03,45.67,46.29,44.69,45.25,325900,0
2015-09-04,44.59,45.19,43.56,43.77,405900,0
2015-09-08,45.19,46.18,43.9,44.38,585100,0
2015-09-09,45.19,45.82,43.81,43.93,359900,0
2015-09-10,43.7,43.71,42.9,43.33,431814,0
2015-09-11,43.08,43.93,42.56,43.9,375800,0
2015-09-14,43.54,44.94,42.41,42.63,316600,0
2015-09-15,42.52,43.5,42.05,43.08,262400,0
2015-09-16,43.76,45.19,43.22,44.95,337300,0
2015-09-17,44.01,45.11,43.89,44.42,229193,0
2015-09-18,43.72,45.12,43.72,44.08,242700,0
2015-09-21,44.29,45.16,42.53,42.89,278500,0
2015-09-22,42.36,43,42.28,42.54,203400,0
2015-09-23,42.48,42.93,41.52,41.55,256722,0
2015-09-24,41.03,42.4,41.03,42.12,196145,0
2015-09-25,42.46,42.61,41.16,41.52,228400,0
2015-09-28,41.19,41.578,40.3,40.73,271666,0
2015-09-29,40.67,41.3,40.2,40.62,286900,0
2015-09-30,41.5,41.69,40.82,41.3,438800,0
2015-10-01,41.38,42.49,41.05,41.96,346900,0
2015-10-02,41.85,44.62,41.63,44.5,356700,0
2015-10-05,44.03,45.63,44.03,44.62,224595,0
2015-10-06,44.35,45.68,44.35,44.86,152600,0
2015-10-07,45.83,46,44.04,44.99,257715,0
2015-10-08,44.75,45.78,43.86,45.2,187500,0
2015-10-09,45.46,45.91,44.91,45.29,126300,0
2015-10-12,45.7,46.56,45.19,46.54,294912,0
2015-10-13,46.13,47.29,46.01,47.06,236900,0
2015-10-14,47,47.66,46.05,46.56,268000,0
2015-10-15,47.13,47.87,46.38,47.26,209900,0
2015-10-16,47.54,48.28,46.99,47.75,264100,0
2015-10-19,47.31,47.8,46.64,46.88,328208,0
2015-10-20,46.67,47.15,46.53,47.07,129708,0
2015-10-21,47.04,47.04,44.64,45,280400,0
2015-10-22,44.97,45.88,44.39,45,307900,0
2015-10-23,45.66,46.08,44.39,45.35,386800,0
2015-10-26,45.65,49.87,45.48,48.5,835300,0
2015-10-27,48.6,48.87,47.58,47.99,325900,0
2015-10-28,47.97,49.88,47.48,49.88,332100,0
2015-10-29,49.73,49.99,48.29,48.3,231900,0
2015-10-30,48.42,50.65,48.42,50.52,281100,0
2015-11-02,50.52,52.5,49.84,52.36,289988,0
2015-11-03,52.77,53.23,51.87,51.99,223342,0
2015-11-04,52.99,54.56,52.45,52.9,364862,0
2015-11-05,53.13,54.8,52.39,52.61,355700,0
2015-11-06,52.72,53.55,52.18,52.57,184300,0
2015-11-09,52.5,53.414,52.38,53.23,213808,0
2015-11-10,52.72,52.72,51.4,51.81,227600,0
2015-11-11,52.27,52.63,51.03,52.14,251400,0
2015-11-12,50.79,52.28,50.79,51.68,249500,0
2015-11-13,51.47,51.75,50,50.38,192100,0
2015-11-16,50.42,52.71,50.38,52.59,367200,0
2015-11-17,52.48,52.75,51.8,52.04,158300,0
2015-11-18,52,53.27,52,53.01,187000,0
2015-11-19,53.51,53.81,52.79,53.47,144300,0
2015-11-20,53.46,54.21,52.95,53.4,199200,0
2015-11-23,53.14,53.95,53.01,53.38,259100,0
2015-11-24,52.82,53.27,52.61,52.99,279800,0
2015-11-25,53.07,53.48,52.73,52.98,300300,0
2015-11-27,52.17,52.29,51.06,51.57,190200,0
2015-11-30,50.02,50.35,47.37,50.25,1196100,0
2015-12-01,50.25,50.25,48.61,49,544950,0
2015-12-02,48.94,49.57,48.55,48.98,506675,0
2015-12-03,48.95,49.29,47.99,48.13,357723,0
2015-12-04,48.07,49.86,47.82,49.68,257400,0
2015-12-07,49.27,50.45,49.27,49.75,245400,0
2015-12-08,48.84,49.97,48,49.48,180100,0
2015-12-09,49.12,49.75,48.35,48.62,167500,0
2015-12-10,48.4,49.21,48.33,48.86,137400,0
2015-12-11,48.03,49.06,47.72,47.88,163700,0
2015-12-14,47.88,49.28,47.88,48.88,210155,0
2015-12-15,49.74,51.82,49.7,51.15,443600,0
2015-12-16,51.29,54.46,50.73,51.5,598500,0
2015-12-17,53.6,56.22,52.74,56.2,930800,0
2015-12-18,56.76,58.88,55.93,58.09,997100,0
2015-12-21,58,58.46,56.91,57.5,506000,0
2015-12-22,57.31,58.48,56.58,58.1,384973,0
2015-12-23,58.02,59.5,58.02,59.06,393400,0
2015-12-24,58.97,59.14,58.55,58.8,205152,0
2015-12-28,58.28,58.531,56.89,58.16,317102,0
2015-12-29,58.1,58.41,57.39,57.81,148709,0
2015-12-30,57.51,57.9,56.2,56.41,174881,0
2015-12-31,56.49,57.22,55.42,57.19,253926,0
2016-01-04,54.48,54.97,52.6,53.56,703306,0
2016-01-05,53.51,54.69,53.51,54.4,295600,0
2016-01-06,53.69,55.12,52.99,54.57,341667,0
2016-01-07,53.39,54.8899,52.77,53.26,501483,0
2016-01-08,53.75,55.209,53.4201,53.75,210359,0
2016-01-11,53.74,53.74,50.16,50.87,490941,0
2016-01-12,51.38,52.2,49.79,50.7,290238,0
2016-01-13,51.08,51.29,49.17,50.13,302229,0
2016-01-14,50.3,53.561,50.3,52.97,306205,0
2016-01-15,51.28,51.89,48.7,51.24,298072,0
2016-01-19,52,52.78,51.35,52,318300,0
2016-01-20,50.85,51.91,49.13,51.11,391870,0
2016-01-21,51.32,52.24,50.13,51.13,234987,0
2016-01-22,52.5,53.4,50.81,51.38,311336,0
2016-01-25,51,51.29,50.07,50.93,209252,0
2016-01-26,51,51.31,49.24,50.86,290086,0
2016-01-27,50.81,50.81,49.45,49.86,293917,0
2016-01-28,50.44,50.9,48.51,49.51,350045,0
2016-01-29,49.94,50.78,49.44,50.39,622472,0
2016-02-01,49.14,49.78,46.71,48.41,960884,0
2016-02-02,48.06,49.44,45.265,46.03,638644,0
2016-02-03,47.03,47.03,44.67,45.37,438024,0
2016-02-04,45.3,45.95,45.09,45.69,343198,0
2016-02-05,45.53,45.64,44.05,44.85,305281,0
2016-02-08,44.35,44.85,41.51,42.59,335843,0
2016-02-09,42.37,44.45,41.95,42.44,343664,0
2016-02-10,42.9,44.96,42.82,43,389032,0
2016-02-11,42.04,44.71,41.47,42.01,390822,0
2016-02-12,42.72,44.24,42.01,44.22,270953,0
2016-02-16,45.52,46.59,45.11,46.34,345617,0
2016-02-17,46.59,46.73,45.68,46.1,350536,0
2016-02-18,46.39,46.39,44,44.94,370332,0
2016-02-19,44.95,46.73,44.346,46.15,213253,0
2016-02-22,46.59,47.87,46.53,46.99,384840,0
2016-02-23,46.76,47,42.77,44.58,531361,0
2016-02-24,43.94,44.7,42.13,44.58,458467,0
2016-02-25,43.71,44.09,43.3501,43.68,186037,0
2016-02-26,44.12,44.84,43.03,44.72,186790,0
2016-02-29,44.54,44.54,43.42,43.47,247712,0
2016-03-01,44.09,44.65,43.8975,44.51,238264,0
2016-03-02,44.78,45.49,44.55,45,249698,0
2016-03-03,44.7,45.45,43.805,45.14,303372,0
2016-03-04,46.66,48.88,46.6,48.23,760498,0
2016-03-07,47.68,48.19,47.3,47.42,267264,0
2016-03-08,47.25,48.66,46.425,46.91,170011,0
2016-03-09,46.77,48.96,46.28,46.8,161385,0
2016-03-10,46.8,47.25,46,46.61,175516,0
2016-03-11,47.21,48.09,46.33,47.99,222862,0
2016-03-14,47.99,48.3999,47.435,48.14,287704,0
2016-03-15,47.69,50.68,46.955,50.12,379582,0
2016-03-16,50.25,51.5,50.06,51.36,286052,0
2016-03-17,51.15,52.25,51.03,51.46,196976,0
2016-03-18,51.56,53.31,51,53.04,303677,0
2016-03-21,52.82,52.9248,50.87,51.68,232556,0
2016-03-22,51.67,51.82,50.68,51.63,215216,0
2016-03-23,51.5,51.5,49.56,49.65,211196,0
2016-03-24,49.14,49.98,48.81,49.89,185444,0
2016-03-28,49.27,49.99,48.24,48.66,323849,0
2016-03-29,48.5,49.97,48.2801,49.61,184647,0
2016-03-30,50,50,49.41,49.5,222791,0
2016-03-31,49.63,50.3,49.181,49.54,348808,0
2016-04-01,48.67,49.3325,48.15,48.98,156642,0
2016-04-04,48.7,49.85,48.6,49.72,172036,0
2016-04-05,49.22,49.48,48.23,48.57,234483,0
2016-04-06,48.71,49.42,48.56,49.29,160058,0
2016-04-07,48.94,48.95,48.21,48.42,113696,0
2016-04-08,48.9,48.9,47.41,48.02,191885,0
2016-04-11,48.48,48.48,47.605,48.07,121342,0
2016-04-12,47.66,48.3,46.97,47.75,190591,0
2016-04-13,48.75,49.12,47.97,48.65,266456,0
2016-04-14,48.6,48.995,47.92,48.25,219465,0
2016-04-15,48.04,48.72,47.6,48.51,188727,0
2016-04-18,48,48.18,47.19,48.05,263408,0
2016-04-19,48.05,48.44,47.73,48.01,251431,0
2016-04-20,48.2,48.68,47.705,48.37,156825,0
2016-04-21,48.19,48.55,47.31,47.38,151817,0
2016-04-22,47.58,48.36,47.3,47.71,330833,0
2016-04-25,45.56,47.57,45.19,46.11,480081,0
2016-04-26,46.2,46.2,45.0901,45.81,316674,0
2016-04-27,45.81,45.81,44.81,45.29,282929,0
2016-04-28,45.23,45.75,44.94,45.02,175959,0
2016-04-29,45.05,45.75,44.61,44.93,151193,0
2016-05-02,44.89,45.59,43.97,44.35,206585,0
2016-05-03,43.72,44.52,43.18,43.24,170517,0
2016-05-04,43.19,43.65,43.1,43.51,206921,0
2016-05-05,43.82,43.84,42.9,43.02,283566,0
2016-05-06,42.67,42.95,42.01,42.82,205384,0
2016-05-09,42.57,42.57,41.35,41.42,357080,0
2016-05-10,41.7,42.31,41.41,41.89,306024,0
2016-05-11,41.64,41.9176,40.79,41.02,260453,0
2016-05-12,41.06,41.093,39.71,40,247946,0
2016-05-13,40.02,40.66,39.25,39.52,240943,0
2016-05-16,39.94,40.92,39.94,40.82,442258,0
2016-05-17,40.98,41.37,40.08,40.31,389750,0
2016-05-18,40.36,40.69,39.79,40.17,549122,0
2016-05-19,40.04,40.13,38.58,38.73,449429,0
2016-05-20,39.87,41,39.08,39.46,537026,0
2016-05-23,39.5,39.55,39.27,39.38,181674,0
2016-05-24,39.5,40.39,39.41,39.89,484973,0
2016-05-25,40.16,40.6001,39.54,40.22,352987,0
2016-05-26,40.42,40.49,39.9,40.02,249277,0
2016-05-27,40.18,41.29,40.18,41.15,296186,0
2016-05-31,41.96,41.96,41.05,41.76,401808,0
2016-06-01,41.46,41.47,40.79,40.94,146184,0
2016-06-02,40.75,40.97,40.64,40.94,197074,0
2016-06-03,40.73,40.89,40.12,40.51,190677,0
2016-06-06,40.69,41.33,40.6322,41.23,183361,0
2016-06-07,41.55,41.69,40.75,41.11,197158,0
2016-06-08,40.99,41.5147,40.86,41.03,165305,0
2016-06-09,40.76,41,40.5682,40.61,182470,0
2016-06-10,40.04,40.18,39.51,39.71,180384,0
2016-06-13,39.39,39.63,38.86,38.98,221959,0
2016-06-14,38.7,39.29,38.56,39.09,193945,0
2016-06-15,39.26,39.71,38.86,39.05,80793,0
2016-06-16,38.72,39.2,37.8101,38.57,245452,0
2016-06-17,40.7,40.88,38.84,39.1,352727,0
2016-06-20,39.58,40.12,39.1,39.2,162949,0
2016-06-21,39.12,39.12,38.1038,38.44,186047,0
2016-06-22,38.53,39.07,38.38,38.54,105649,0
2016-06-23,38.94,38.96,38.4,38.96,145083,0
2016-06-24,37.63,37.99,37.3168,37.4599,130286,0
2016-06-27,37.27,37.27,35.646,35.84,237516,0
2016-06-28,36.43,36.98,36.13,36.59,134187,0
2016-06-29,37.17,37.88,36.84,37.54,135960,0
2016-06-30,37.64,38.21,37.53,37.86,163805,0
2016-07-01,37.92,38.16,37.57,37.74,82626,0
2016-07-05,37.35,37.75,36.72,37.12,143182,0
2016-07-06,36.84,37,36.43,36.87,286115,0
2016-07-07,37.02,37.94,37.02,37.77,177174,0
2016-07-08,37.5,37.88,37.28,37.75,162821,0
2016-07-11,37.9,39.9,36.84,39.47,284081,0
2016-07-12,40,40.35,39.36,40,239230,0
2016-07-13,40.05,40.05,39.17,39.3,79846,0
2016-07-14,39.73,39.92,39.19,39.25,79474,0
2016-07-15,39.19,39.57,39.1,39.3,117518,0
2016-07-18,39.36,39.8092,39.36,39.53,172946,0
2016-07-19,39.12,39.785,38.94,39,166156,0
2016-07-20,39.2,39.2,38.75,38.89,87290,0
2016-07-21,38.86,39.19,38.67,38.69,70186,0
2016-07-22,38.25,38.92,37.5611,38.75,148607,0
2016-07-25,38.54,39.1,38.33,38.74,173868,0
2016-07-26,38.86,39.27,38.81,39.07,170403,0
2016-07-27,39.02,39.71,38.615,39.1,146149,0
2016-07-28,39.31,39.58,38.96,39.28,113968,0
2016-07-29,39.01,39.025,38.43,38.68,305391,0
2016-08-01,36.6,38.42,36.6,37.91,328364,0
2016-08-02,38,38.09,37.52,37.59,123997,0
2016-08-03,37.36,37.86,36.79,37.36,134757,0
2016-08-04,37.5,37.915,37.18,37.36,105310,0
2016-08-05,37.62,37.99,37.42,37.75,79052,0
2016-08-08,37.89,38.32,37.74,37.83,94688,0
2016-08-09,37.83,38.19,37.72,37.86,151590,0
2016-08-10,38.05,38.65,37.93,38.37,175335,0
2016-08-11,38.69,40.29,38.36,40.19,339720,0
2016-08-12,40.37,40.8675,39.02,39.36,187852,0
2016-08-15,39.53,39.94,39.51,39.61,151812,0
2016-08-16,39.52,40.04,39.325,39.73,166282,0
2016-08-17,39.64,39.71,38.047,38.73,219177,0
2016-08-18,38.84,39.14,38.66,38.71,115566,0
2016-08-19,38.4,39.05,38.4,38.73,83343,0
2016-08-22,38.75,38.8079,38.26,38.75,100632,0
2016-08-23,38.81,39.19,38.81,38.95,148260,0
2016-08-24,39.07,40.035,38.96,39.03,254696,0
2016-08-25,38.94,39.57,38.68,39.16,249846,0
2016-08-26,39.38,40.66,39.26,40.24,377485,0
2016-08-29,40.52,42.4,40.2,41.98,765101,0
2016-08-30,42.32,43.18,42.115,42.54,332665,0
2016-08-31,41.9,42.72,41,42.5,308669,0
2016-09-01,42.74,42.81,41.275,41.41,259127,0
2016-09-02,41.71,41.98,41.39,41.61,126001,0
2016-09-06,42,42.8,41.75,42.58,170956,0
2016-09-07,42.72,42.74,41.36,41.75,212818,0
2016-09-08,41.43,41.87,41.33,41.53,111012,0
2016-09-09,41.88,41.88,41.13,41.44,164392,0
2016-09-12,41,42.5,40.39,42.45,232728,0
2016-09-13,41.75,43.15,41.75,42.93,265085,0
2016-09-14,43.11,45.55,43.11,44.76,775059,0
2016-09-15,44.76,45.28,44.71,44.91,213496,0
2016-09-16,45.08,45.83,44.62,45.14,233979,0
2016-09-19,45.19,45.55,44.55,44.97,170697,0
2016-09-20,45.05,45.05,43.39,43.4,193210,0
2016-09-21,43.7,44.42,43.56,43.75,183352,0
2016-09-22,43.91,44.62,43.91,44.48,100380,0
2016-09-23,44.23,44.5,43.97,44,81412,0
2016-09-26,43.61,43.61,42.75,42.86,135728,0
2016-09-27,43.07,43.98,43.07,43.59,163427,0
2016-09-28,43.82,44.3,43.6887,43.9,183400,0
2016-09-29,43.73,45.84,43.73,45.21,319590,0
2016-09-30,45.03,45.46,44.23,44.27,122013,0
2016-10-03,44.44,44.64,43.62,43.79,103789,0
2016-10-04,43.98,44.79,43.911,44.48,94302,0
2016-10-05,44.89,44.89,44.33,44.68,96231,0
2016-10-06,44.46,45,44.07,44.4,46643,0
2016-10-07,44.31,44.49,42.8,42.94,121326,0
2016-10-10,42.98,43.75,42.98,43.32,81390,0
2016-10-11,43.08,43.38,42,42.59,150707,0
2016-10-12,42.45,43.55,42.45,43.09,126883,0
2016-10-13,42.61,42.64,41.9,42.26,180111,0
2016-10-14,42.65,43.64,42.65,43.42,221143,0
2016-10-17,43.1,43.57,42.05,42.43,144209,0
2016-10-18,42.99,43.34,42.14,42.21,183124,0
2016-10-19,42.37,42.9,42.14,42.76,150951,0
2016-10-20,42.31,42.36,41.91,41.91,119161,0
2016-10-21,42.3,42.65,41.56,42.56,171085,0
2016-10-24,40.73,40.87,39,39.63,998153,0
2016-10-25,39.65,39.65,38.87,38.93,340740,0
2016-10-26,38.61,39.74,37.56,39.72,531884,0
2016-10-27,39.72,39.72,38.08,38.25,393273,0
2016-10-28,38.5,38.5,37.46,37.72,352689,0
2016-10-31,37.62,37.88,37.03,37.43,350921,0
2016-11-01,37.75,37.75,37.05,37.52,315231,0
2016-11-02,37.5,37.5,36.535,36.89,463716,0
2016-11-03,36.79,37.18,36.39,36.81,298452,0
2016-11-04,36.17,36.45,35.67,35.94,384917,0
2016-11-07,36.35,36.8,36.04,36.27,178995,0
2016-11-08,36.1,36.11,35.6378,35.81,153033,0
2016-11-09,35,35.81,34.51,35.39,149776,0
2016-11-10,35.44,35.77,34.36,34.7,267426,0
2016-11-11,34.43,35.479,33.99,35.14,236609,0
2016-11-14,35.1,35.1,33.84,34.1,176670,0
2016-11-15,34.4,35.28,34.4,34.61,129186,0
2016-11-16,34.46,35.58,34.46,35.19,132902,0
2016-11-17,35.35,35.485,34.94,35.04,82376,0
2016-11-18,35.04,35.23,34.77,34.85,113892,0
2016-11-21,35.21,35.559,34.67,34.87,205318,0
2016-11-22,34.96,35.11,34.52,34.69,143528,0
2016-11-23,34.46,35.12,34.42,34.88,87489,0
2016-11-25,35.46,35.84,35.13,35.809,104195,0
2016-11-28,35.9,36.01,34.32,34.4696,212644,0
2016-11-29,34.69,35.36,34.1652,35.04,160820,0
2016-11-30,35.17,35.57,34.55,34.66,153866,0
2016-12-01,34.63,34.92,33.76,33.92,187836,0
2016-12-02,33.85,33.85,32.6,32.98,331800,0
2016-12-05,32.84,34.06,32.84,33.32,389914,0
2016-12-06,33.7,34.45,32.82,33.88,356131,0
2016-12-07,34.07,35.75,34.07,35.26,342299,0
2016-12-08,35.33,36.46,35.3265,36.02,284391,0
2016-12-09,35.91,37.13,35.91,36.76,262011,0
2016-12-12,36.34,37.13,36.16,36.5,430471,0
2016-12-13,36.8,37.29,36.51,36.56,252259,0
2016-12-14,36.5,36.88,36.18,36.275,261814,0
2016-12-15,36.25,36.44,35.29,35.32,307897,0
2016-12-16,35.22,35.38,33.77,35.24,354503,0
2016-12-19,35.27,35.76,35.063,35.43,175743,0
2016-12-20,35.3,35.39,34.51,34.76,248448,0
2016-12-21,34.77,34.99,34.25,34.62,189850,0
2016-12-22,34.6,34.6,34.03,34.18,132610,0
2016-12-23,34.16,34.6806,34.031,34.48,88838,0
2016-12-27,34.54,35.46,34.54,35.25,119551,0
2016-12-28,35.18,35.44,34.22,34.38,210412,0
2016-12-29,34.59,34.77,33.9597,34.23,114176,0
2016-12-30,34.3,34.3,33.69,33.89,249582,0
2017-01-03,34.59,35.85,34.59,35.54,274864,0
2017-01-04,36.4,37,35.97,36.76,491491,0
2017-01-05,37.18,38.51,37.04,38.35,668005,0
2017-01-06,38.77,39.28,38.01,38.95,283002,0
2017-01-09,38.68,39.4499,38.45,38.73,224385,0
2017-01-10,38.89,39.45,38.69,38.78,233786,0
2017-01-11,38.99,38.99,38.12,38.55,157154,0
2017-01-12,38.36,38.45,37.86,38.23,209841,0
2017-01-13,38.23,39.42,38.22,39.4,348250,0
2017-01-17,39.26,39.26,38.71,38.99,118251,0
2017-01-18,39.2,40.01,38.4864,39.7,313099,0
2017-01-19,39.78,40.03,39.03,39.16,404106,0
2017-01-20,39.3,39.42,38.69,39.1,137021,0
2017-01-23,38.98,39.98,38.8,39.96,242256,0
2017-01-24,40.04,41.82,39.9601,41.75,417042,0
2017-01-25,41.72,41.77,40.79,41.27,255953,0
2017-01-26,41.53,41.53,40.74,40.81,181999,0
2017-01-27,40.61,40.95,40.19,40.43,156515,0
2017-01-30,40.09,40.4199,39.28,39.49,130184,0
2017-01-31,39.35,40.07,39.1908,39.67,137578,0
2017-02-01,39.96,40.17,39.39,39.69,108983,0
2017-02-02,39.7,39.99,39.51,39.53,121180,0
2017-02-03,39.63,40.14,39.24,39.54,226750,0
2017-02-06,39.49,39.8,38.7,39.34,278822,0
2017-02-07,39.4,40.04,39.11,39.79,196985,0
2017-02-08,39.86,40.04,39.36,39.77,197771,0
2017-02-09,39.9,40.05,39.33,39.66,143480,0
2017-02-10,39.6,40.46,39.6,39.97,130328,0
2017-02-13,40.14,40.3,39.73,39.99,157642,0
2017-02-14,39.92,40.17,39.14,39.4,163564,0
2017-02-15,39.51,39.51,38.58,39.25,312608,0
2017-02-16,39.75,39.98,39.12,39.25,234155,0
2017-02-17,38.85,39.52,38.64,39.35,380750,0
2017-02-21,39.52,43.6,39.5,41.62,738921,0
2017-02-22,41.57,42.48,41.2,42.16,420702,0
2017-02-23,42.41,42.72,40.95,41.04,362721,0
2017-02-24,39.46,41.39,39.01,41.25,248290,0
2017-02-27,40.86,41.21,40.1,40.46,135269,0
2017-02-28,40.32,40.59,39.7,39.83,220294,0
2017-03-01,40.27,41.55,39.83,41.29,306912,0
2017-03-02,41.12,41.32,40.76,40.85,320916,0
2017-03-03,40.98,41.315,40.7328,40.76,125190,0
2017-03-06,40.38,40.77,40.04,40.58,200992,0
2017-03-07,40.82,40.98,40.25,40.7,178547,0
2017-03-08,40.86,42.05,40.85,40.94,163452,0
2017-03-09,40.88,41.25,40.5555,41.08,120265,0
2017-03-10,41.07,41.97,41,41.71,129319,0
2017-03-13,41.81,42.65,40.87,42.31,120854,0
2017-03-14,42.17,42.41,41.01,42.06,127662,0
2017-03-15,42.11,42.19,41.21,41.57,143677,0
2017-03-16,41.99,42.4599,41.485,41.73,136430,0
2017-03-17,41.6,42.2,41.6,42.01,213017,0
2017-03-20,42.38,42.68,41.7701,42.04,168085,0
2017-03-21,42.5,42.59,40.8,40.85,214449,0
2017-03-22,40.39,40.85,38.74,39.18,244447,0
2017-03-23,38.92,40.89,38.62,40.82,286914,0
2017-03-24,40.81,41.34,40.32,40.37,181010,0
2017-03-27,39.56,40.65,39.56,40.37,112662,0
2017-03-28,40.38,40.925,40.2,40.36,103785,0
2017-03-29,40.45,41.05,40.31,40.83,152717,0
2017-03-30,40.7,41.2,40.34,40.38,96979,0
2017-03-31,40.02,40.3,39.17,39.33,276534,0
2017-04-03,39.12,40.28,39.12,40.07,90674,0
2017-04-04,39.92,39.96,39.43,39.54,58225,0
2017-04-05,39.98,39.99,39.25,39.32,94698,0
2017-04-06,39.5,39.5,38.99,39.23,155235,0
2017-04-07,39,39.11,38.52,39.05,93473,0
2017-04-10,38.7,40.27,38.7,39.86,188521,0
2017-04-11,39.65,40.41,39.6,39.98,142851,0
2017-04-12,39.84,40.12,39.58,39.75,117959,0
2017-04-13,39.56,40.05,39.55,39.65,82201,0
2017-04-17,39.49,39.93,39.08,39.43,100529,0
2017-04-18,38.9,39.84,38.9,39.55,147355,0
2017-04-19,39.8,40.16,39.39,39.59,94727,0
2017-04-20,39.94,40.17,39.88,39.96,197377,0
2017-04-21,39.86,40.84,39.84,40.83,528406,0
2017-04-24,38.97,40.25,38.06,38.2,700344,0
2017-04-25,38.73,39.39,38.23,38.25,404990,0
2017-04-26,38.5,38.8,37.78,38.52,452920,0
2017-04-27,38.61,39.75,38.571,39.23,313257,0
2017-04-28,39.06,39.33,38.6,38.8,218342,0
2017-05-01,38.9,39.23,38.48,38.98,246460,0
2017-05-02,39,39.88,38.55,39.38,265445,0
2017-05-03,39.26,39.8,39.02,39.58,196602,0
2017-05-04,39.4,39.79,39.01,39.38,195567,0
2017-05-05,39.29,39.67,39.01,39.32,177031,0
2017-05-08,39.33,40.26,39.15,40.1,221308,0
2017-05-09,40,40.73,39.905,40.38,169623,0
2017-05-10,40.37,40.695,39.72,40.47,217942,0
2017-05-11,40.38,40.85,40.011,40.1,281798,0
2017-05-12,40.27,40.54,39.42,39.53,246187,0
2017-05-15,40.36,41.5,40.3,41.12,332553,0
2017-05-16,41.52,42.43,40.75,40.82,319798,0
2017-05-17,40.43,41.86,40.06,41.54,383891,0
2017-05-18,41.5,45.31,41.5,44.2,991193,0
2017-05-19,44.6,46.89,44.35,46.13,653243,0
2017-05-22,47.5,50.5,46.84,49.22,1372064,0
2017-05-23,49.83,50.8068,47.12,48.54,963637,0
2017-05-24,48.67,48.675,45.56,45.62,721865,0
2017-05-25,45.86,47.85,45.8404,46.61,495629,0
2017-05-26,46.44,47.15,46.2541,46.65,213154,0
2017-05-30,46.6,46.93,45.85,46.27,206320,0
2017-05-31,46.27,46.3,44.62,44.89,433573,0
2017-06-01,44.97,45.99,44.5,45.19,316427,0
2017-06-02,45.19,45.48,44.62,44.93,168267,0
2017-06-05,46.3,46.81,45.71,45.97,389733,0
2017-06-06,46.08,46.98,45.91,46.91,200087,0
2017-06-07,47,47.75,46.63,47.39,240808,0
2017-06-08,49.03,49.03,46.78,47.68,227222,0
2017-06-09,47.69,47.85,45.19,45.7,402460,0
2017-06-12,45.27,47.5,45,46.26,293168,0
2017-06-13,46.34,46.76,45.78,46.54,162631,0
2017-06-14,46.52,46.52,44.82,45.09,188625,0
2017-06-15,44.66,45.74,44.235,45.58,250996,0
2017-06-16,45.54,45.61,44.71,45.48,92332,0
2017-06-19,45.9,46.5,45.56,46.38,143457,0
2017-06-20,46.24,46.81,45.925,46.41,115313,0
2017-06-21,46.46,46.7,45.39,46.33,248549,0
2017-06-22,45.94,46.32,45.47,45.58,138933,0
2017-06-23,45.59,46.28,45.55,46.23,133934,0
2017-06-26,46.2,46.4,45.31,46.06,240298,0
2017-06-27,45.95,46.19,45.52,45.8,231613,0
2017-06-28,45.72,45.73,44.85,45.17,172996,0
2017-06-29,44.87,45.865,44.76,45.43,168973,0
2017-06-30,45.26,45.46,44.5,45.06,331785,0
2017-07-03,45.46,46.1526,45.19,45.47,244037,0
2017-07-05,45.48,45.73,44.87,45.31,160787,0
2017-07-06,45.19,45.67,44.47,44.54,200522,0
2017-07-07,44.96,45.19,44.24,44.42,166232,0
2017-07-10,44.24,45.2,44.235,44.77,189532,0
2017-07-11,45.08,45.44,44.75,45.33,144690,0
2017-07-12,45.85,46.42,45.7,46.31,176400,0
2017-07-13,46.28,46.72,46.03,46.12,105613,0
2017-07-14,46.5,46.5,46.05,46.16,113635,0
2017-07-17,46.14,46.82,45.255,45.7,113986,0
2017-07-18,45.71,46.83,45.64,46.75,147683,0
2017-07-19,47.12,49.22,46.67,48.5,429169,0
2017-07-20,48.8,49.38,46.951,47.07,188113,0
2017-07-21,47.16,47.36,46.49,46.69,194585,0
2017-07-24,46.79,47.62,46.79,47.16,142073,0
2017-07-25,47.59,48.46,47.18,48.35,366216,0
2017-07-26,48.34,49.92,48.13,49.64,413864,0
2017-07-27,50,50,47.51,48.98,283879,0
2017-07-28,48.98,51.5,48.65,50.85,508839,0
2017-07-31,55.05,58.72,55.01,56.83,3344615,0
2017-08-01,58.51,58.98,54.91,55.51,1032610,0
2017-08-02,55.65,56.44,53.525,55.23,620202,0
2017-08-03,55.29,56.95,54.05,56.32,441237,0
2017-08-04,56.56,57.88,55.97,56.98,357126,0
2017-08-07,57.41,57.5,56.34,56.84,284719,0
2017-08-08,56.85,57.11,56.07,56.32,252841,0
2017-08-09,55.97,56.05,54.89,55.72,417436,0
2017-08-10,55.46,55.46,53.87,53.95,323196,0
2017-08-11,53.59,54.94,53.25,54.62,343564,0
2017-08-14,55.08,56.36,54.65,54.9,211550,0
2017-08-15,54.72,55.15,54.01,54.67,304974,0
2017-08-16,55.03,55.16,54.43,54.53,195719,0
2017-08-17,54.6,55.6,53.31,53.58,299729,0
2017-08-18,53.5,54.08,53.01,53.41,248457,0
2017-08-21,53.62,54.95,52.99,54.84,334070,0
2017-08-22,54.85,55.49,54.11,54.98,178642,0
2017-08-23,54.72,55.8,54.64,55.56,227288,0
2017-08-24,55.48,55.6915,54.71,54.9,171370,0
2017-08-25,55.01,55.59,54.55,54.66,236615,0
2017-08-28,54.59,54.85,50.9,51.38,481440,0
2017-08-29,50.91,51.91,50.56,51.76,162071,0
2017-08-30,51.86,52.345,51.49,52.14,171133,0
2017-08-31,52.12,53.79,51.72,53.34,308339,0
2017-09-01,53.41,54.27,53.35,53.93,156024,0
2017-09-05,53.53,54.02,53.071,53.57,115016,0
2017-09-06,53.8,54.2,53.29,53.64,117335,0
2017-09-07,53.75,55.2,53.62,54.66,230760,0
2017-09-08,54.63,55.25,54.17,54.22,142729,0
2017-09-11,54.44,55.45,54.0398,54.98,266620,0
2017-09-12,55.21,55.82,54.8276,55.74,358019,0
2017-09-13,56,56.26,54.52,54.94,204401,0
2017-09-14,54.99,56.06,54.52,55.51,309378,0
2017-09-15,55.23,56.74,54.895,55.81,1117134,0
2017-09-18,55.9,56.78,55.71,56.1,378624,0
2017-09-19,56.2,56.81,55.01,55.53,271934,0
2017-09-20,55.52,55.95,54.881,55.31,211781,0
2017-09-21,55.12,55.3095,54.13,54.86,202288,0
2017-09-22,54.57,55.23,54.49,54.92,90357,0
2017-09-25,54.46,54.63,53,53.27,260795,0
2017-09-26,53.77,53.77,52.8,53.06,217957,0
2017-09-27,53.47,54.206,53.26,53.74,103403,0
2017-09-28,53.26,53.97,53.08,53.65,137529,0
2017-09-29,53.73,54.73,53.73,54.45,211840,0
2017-10-02,54.81,56.34,54.81,56.16,320548,0
2017-10-03,56.44,56.5491,55.33,55.69,218318,0
2017-10-04,55.9,56.3,55.18,55.34,153734,0
2017-10-05,55.38,55.44,54.77,55.14,122975,0
2017-10-06,55.08,57.6,55.08,57.46,419525,0
2017-10-09,57.49,57.8,56.69,57.64,174450,0
2017-10-10,58,58,56.39,57.1,195505,0
2017-10-11,56.86,57.33,56.66,56.87,123938,0
2017-10-12,57.19,57.72,56.8852,57.05,200878,0
2017-10-13,60.06,66.77,60.06,64.5,3663382,0
2017-10-16,64.97,70.65,64.8,70.06,2283638,0
2017-10-17,70.68,70.86,67.3,67.73,1105565,0
2017-10-18,68.46,69.52,66.5,69.22,614492,0
2017-10-19,67.31,67.8151,66.48,66.6,439341,0
2017-10-20,67.15,68.3,66.61,67.62,727572,0
2017-10-23,67.9,68.7872,66.76,66.96,403643,0
2017-10-24,66.97,67.29,65.88,66.06,394856,0
2017-10-25,66.16,66.57,62.55,64.03,655412,0
2017-10-26,64.04,64.04,62.49,63.54,628717,0
2017-10-27,62.29,62.89,57.7331,58.31,1227185,0
2017-10-30,60.19,60.66,55.91,56.63,1390692,0
2017-10-31,56.66,57.73,55.52,57.23,1023187,0
2017-11-01,57.56,58.535,57.24,57.63,804677,0
2017-11-02,58.11,58.5064,56.64,57.53,783067,0
2017-11-03,56.96,57.69,56.47,56.96,510484,0
2017-11-06,57.13,57.94,56.05,56.47,850411,0
2017-11-07,57.06,59.85,56.63,58.78,1956400,0
2017-11-08,58.65,61.5799,57.37,58.7,1142100,0
2017-11-09,59.68,60,54.6,55.28,1949528,0
2017-11-10,55.31,56.0999,53.75,54.4,955731,0
