Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.5,16.89,15.87,16.22,26373825,0
2005-02-28,16.63,16.63,15.85,15.93,3330367,0
2005-03-01,16,16.15,15.37,15.51,2064933,0
2005-03-02,15.49,15.83,15.17,15.37,1694953,0
2005-03-03,15.38,15.53,14.99,15.05,1764157,0
2005-03-04,15.19,15.24,15.01,15.13,1105596,0
2005-03-07,15.13,15.23,14.91,14.97,1106232,0
2005-03-08,14.83,14.98,14.38,14.49,1597558,0
2005-03-09,14.59,14.59,13.95,14.29,2040567,0
2005-03-10,14.32,14.52,13.95,14.07,1064284,0
2005-03-11,14.07,14.91,14.07,14.67,2669271,0
2005-03-14,16.31,16.43,15.57,15.63,5969359,0
2005-03-15,15.74,15.8,15.11,15.27,2152245,0
2005-03-16,15.21,15.58,15.11,15.48,1942000,0
2005-03-17,15.37,15.64,15.16,15.21,1456503,0
2005-03-18,15.17,15.31,14.97,15.17,1353763,0
2005-03-21,15.2,15.27,15,15.23,1000863,0
2005-03-22,15.2,15.98,15.2,15.54,2716090,0
2005-03-23,15.62,15.69,15.17,15.24,1412064,0
2005-03-24,15.31,15.99,15.31,15.9,1700434,0
2005-03-28,15.99,16.11,15.69,16.01,1526755,0
2005-03-29,15.99,16.15,15.23,15.37,1582866,0
2005-03-30,15.4,15.93,15.4,15.93,1435869,0
2005-03-31,15.93,15.93,15.27,15.47,1317192,0
2005-04-01,15.69,15.9,15.28,15.4,819409,0
2005-04-04,15.4,15.55,14.93,15.38,1001040,0
2005-04-05,15.39,15.55,15.17,15.25,850279,0
2005-04-06,15.45,15.45,15.09,15.11,948240,0
2005-04-07,15.1,15.22,14.87,15.18,1261710,0
2005-04-08,15.12,15.49,15.07,15.08,844252,0
2005-04-11,15.1,15.5,15.01,15.16,952311,0
2005-04-12,15.23,15.27,14.59,15.1,1235305,0
2005-04-13,15.06,15.21,14.57,14.67,827082,0
2005-04-14,14.03,14.07,13.14,13.55,3563659,0
2005-04-15,13.39,13.41,12.24,12.81,2414136,0
2005-04-18,12.54,13.67,12.17,13,2012563,0
2005-04-19,13.03,13.61,12.94,13.56,991462,0
2005-04-20,14.04,14.3,13.27,13.37,1477287,0
2005-04-21,13.63,14.33,13.45,14.3,1911844,0
2005-04-22,13,13.14,12.1,12.26,5642197,0
2005-04-25,12.28,12.46,12.14,12.43,2128432,0
2005-04-26,12.39,12.57,12.23,12.41,1688758,0
2005-04-27,12.37,12.53,12.24,12.49,1427914,0
2005-04-28,12.46,12.5,12.21,12.21,1950987,0
2005-04-29,12.25,12.43,11.96,12.09,1350426,0
2005-05-02,12.05,12.43,12.04,12.26,1056208,0
2005-05-03,12.29,12.33,12.12,12.23,941439,0
2005-05-04,12.31,12.33,12.07,12.27,1262043,0
2005-05-05,12.33,12.37,12.12,12.27,700851,0
2005-05-06,12.33,12.33,12.07,12.2,643120,0
2005-05-09,12.17,12.33,12.1,12.32,842958,0
2005-05-10,12.14,12.27,11.93,12.06,612189,0
2005-05-11,12.1,12.25,11.8,12.14,1148434,0
2005-05-12,12.1,12.27,11.93,12,625308,0
2005-05-13,12.01,12.4,11.89,12.17,970401,0
2005-05-16,12.25,12.59,12.18,12.41,811765,0
2005-05-17,12.35,12.8,12.33,12.73,700425,0
2005-05-18,12.83,13.29,12.83,13.2,1243353,0
2005-05-19,13.29,13.29,12.47,13.25,967356,0
2005-05-20,13.11,13.24,12.85,12.92,609748,0
2005-05-23,12.91,13.17,12.87,13.04,502270,0
2005-05-24,12.99,13.16,12.89,13.16,277383,0
2005-05-25,13.11,13.3,12.9,13.03,510679,0
2005-05-26,13.13,13.48,13.01,13.21,1389723,0
2005-05-27,13.36,13.47,12.76,13.13,695184,0
2005-05-31,13.01,13.24,12.8,12.82,1059526,0
2005-06-01,12.81,13.21,12.77,13.13,1065777,0
2005-06-02,13.16,13.29,12.98,13.13,798009,0
2005-06-03,12.87,13.2,12.28,13.13,2277040,0
2005-06-06,13.13,13.35,12.93,13.23,1176472,0
2005-06-07,13.33,14.49,13.25,13.53,2538756,0
2005-06-08,13.63,13.93,13.63,13.81,1625109,0
2005-06-09,13.79,14.1,13.69,13.93,941809,0
2005-06-10,13.91,14.13,13.49,13.62,1324146,0
2005-06-13,13.64,13.91,13.39,13.45,770553,0
2005-06-14,13.79,13.79,12.93,13.05,1824916,0
2005-06-15,13.02,13.23,12.83,13.13,1583365,0
2005-06-16,13.23,13.23,12.95,13.08,648567,0
2005-06-17,13.14,13.32,12.95,13.05,849685,0
2005-06-20,13.01,13.23,12.81,12.99,1085424,0
2005-06-21,13.01,13.33,12.89,13.18,924811,0
2005-06-22,13.19,13.76,13.19,13.74,1221202,0
2005-06-23,13.73,14.59,13.71,14.07,2724666,0
2005-06-24,14.15,14.21,13.64,14.21,1999659,0
2005-06-27,13.95,14.2,13.75,14.07,1206033,0
2005-06-28,14.15,14.4,14.01,14.31,997759,0
2005-06-29,14.3,14.5,14,14.17,855429,0
2005-06-30,14.23,14.47,14.15,14.24,428064,0
2005-07-01,14.2,14.23,13.77,14.07,761398,0
2005-07-05,14.01,14.15,13.85,14.15,997359,0
2005-07-06,14.17,14.62,13.99,14.11,564438,0
2005-07-07,13.96,14.22,13.73,14.2,581472,0
2005-07-08,14.08,14.32,14.01,14.12,852927,0
2005-07-11,14.11,14.31,14.02,14.07,1035586,0
2005-07-12,14.01,14.22,13.71,13.88,1368177,0
2005-07-13,13.93,13.93,13.55,13.59,1213410,0
2005-07-14,14.33,14.41,13.62,13.69,2149801,0
2005-07-15,13.62,13.67,13.28,13.39,992809,0
2005-07-18,13.35,13.73,13.35,13.63,962979,0
2005-07-19,13.62,14.2,13.62,14.2,2072617,0
2005-07-20,14.13,14.29,13.83,14.23,1158411,0
2005-07-21,14.25,14.39,13.86,14.05,822205,0
2005-07-22,14.01,14.19,13.79,14.17,794625,0
2005-07-25,14.4,14.61,14.26,14.52,1327909,0
2005-07-26,14.63,14.67,14.15,14.33,1413826,0
2005-07-27,14.41,14.46,14.13,14.23,1392765,0
2005-07-28,14.31,14.43,13.89,14.01,2463555,0
2005-07-29,10.29,11,10.17,10.57,17494545,0
2005-08-01,10.66,10.83,10.55,10.56,3396534,0
2005-08-02,10.63,10.73,10.57,10.67,2101011,0
2005-08-03,10.69,10.7,10.57,10.59,1982791,0
2005-08-04,10.59,10.78,10.57,10.67,1794928,0
2005-08-05,10.64,10.7,10.49,10.56,932859,0
2005-08-08,10.61,10.66,10.06,10.18,2968612,0
2005-08-09,10.13,10.32,10.09,10.26,1040707,0
2005-08-10,10.39,10.39,10.02,10.03,1365162,0
2005-08-11,10.1,10.67,10.1,10.66,1605483,0
2005-08-12,10.68,11.1,10.53,10.96,1903861,0
2005-08-15,10.88,11.16,10.8,11.07,1405908,0
2005-08-16,11.15,11.33,10.9,11.17,1535934,0
2005-08-17,11.09,11.63,11,11.29,2012154,0
2005-08-18,11.22,11.32,11.13,11.17,986820,0
2005-08-19,11.17,11.17,10.94,11,964060,0
2005-08-22,11,11.09,10.71,10.92,988830,0
2005-08-23,10.87,11.12,10.79,11.02,494775,0
2005-08-24,11.07,11.27,10.9,10.94,539388,0
2005-08-25,10.97,11.01,10.73,10.75,663597,0
2005-08-26,10.79,10.91,10.68,10.79,761476,0
2005-08-29,10.69,10.8,10.67,10.76,427780,0
2005-08-30,10.73,10.89,10.66,10.82,459984,0
2005-08-31,10.79,11.05,10.79,11,498312,0
2005-09-01,11.05,11.08,10.79,10.81,568755,0
2005-09-02,10.83,10.91,10.8,10.87,321117,0
2005-09-06,10.93,11.5,10.87,11.47,1368909,0
2005-09-07,11.53,13.09,11.48,12.23,4987432,0
2005-09-08,11.37,12.22,11.25,11.99,3785640,0
2005-09-09,11.87,12,11.69,11.79,1071217,0
2005-09-12,11.73,11.81,11.57,11.71,1260081,0
2005-09-13,11.69,11.73,11.33,11.47,1457253,0
2005-09-14,11.47,12.39,11.47,12.05,3096840,0
2005-09-15,12.11,12.37,12.01,12.17,1350565,0
2005-09-16,12.25,12.63,12.18,12.57,2095807,0
2005-09-19,12.53,12.53,12.34,12.44,460798,0
2005-09-20,12.49,12.99,12.39,12.72,1429536,0
2005-09-21,12.81,13.13,12.23,12.38,1906683,0
2005-09-22,12.41,12.41,12.06,12.19,810040,0
2005-09-23,12.19,12.28,11.98,12.08,696033,0
2005-09-26,12.09,12.2,12,12.19,430125,0
2005-09-27,12.22,12.37,12.07,12.31,711295,0
2005-09-28,12.39,12.41,11.79,12.21,1093261,0
2005-09-29,12.25,12.39,11.95,12.39,1460266,0
2005-09-30,12.43,13.24,12.43,12.53,2511664,0
2005-10-03,12.49,12.67,12,12.43,1818090,0
2005-10-04,12.37,12.62,12.1,12.33,851530,0
2005-10-05,12.37,12.41,11.93,12.09,695253,0
2005-10-06,12.06,12.06,11.71,11.96,1282909,0
2005-10-07,11.91,12.31,11.9,12.25,1761801,0
2005-10-10,12.25,12.65,12.25,12.51,1191807,0
2005-10-11,12.59,12.67,12.36,12.56,1671825,0
2005-10-12,12.33,12.5,12.1,12.39,939912,0
2005-10-13,12.45,12.54,12.14,12.23,937519,0
2005-10-14,12.33,12.59,12.27,12.51,1129812,0
2005-10-17,12.41,13.15,12.4,12.86,1570971,0
2005-10-18,12.86,13.23,12.86,13.04,1635241,0
2005-10-19,12.95,13.5,12.9,13.37,2242915,0
2005-10-20,13.32,14.13,13.32,13.8,3881056,0
2005-10-21,12.91,13.4,12.24,12.89,3933301,0
2005-10-24,12.94,13.56,12.94,13.53,1378050,0
2005-10-25,13.53,13.84,13.41,13.57,1009225,0
2005-10-26,13.5,14.03,13.19,13.91,1969846,0
2005-10-27,14,15.79,14,14.93,6065721,0
2005-10-28,14.91,15.35,14.5,15.25,1359469,0
2005-10-31,15.35,15.76,15.35,15.49,1027009,0
2005-11-01,15.41,15.96,15.08,15.89,957352,0
2005-11-02,15.89,16.59,15.7,16.31,1589887,0
2005-11-03,16.47,16.71,16.37,16.43,1439844,0
2005-11-04,16.51,16.69,16.37,16.53,962503,0
2005-11-07,16.79,16.89,16.1,16.67,1200886,0
2005-11-08,16.66,16.82,16.41,16.67,1123344,0
2005-11-09,16.7,17.09,16.5,17.07,1349593,0
2005-11-10,16.95,17.53,16.81,17.36,1034931,0
2005-11-11,17.33,17.43,17.04,17.25,521787,0
2005-11-14,17.19,17.27,16.77,17.03,572508,0
2005-11-15,17,17.1,15.28,15.54,4000255,0
2005-11-16,15.62,16.15,15.5,15.91,2117698,0
2005-11-17,16,16.59,16,16.47,1770045,0
2005-11-18,16.6,17,16.59,16.97,909885,0
2005-11-21,17,17.25,16.85,17.07,572556,0
2005-11-22,17,17.42,16.91,17.25,1088253,0
2005-11-23,17.23,18.25,17.13,17.83,2376772,0
2005-11-25,17.79,17.99,17.67,17.8,187465,0
2005-11-28,17.8,17.95,17.45,17.54,476721,0
2005-11-29,17.5,17.59,17.18,17.28,719442,0
2005-11-30,17.33,17.95,17.33,17.93,858843,0
2005-12-01,17.97,18.33,17.71,17.98,678927,0
2005-12-02,17.87,18.15,17.69,17.81,768529,0
2005-12-05,17.93,18.59,17.33,17.46,2204704,0
2005-12-06,17.61,17.67,17.21,17.28,819934,0
2005-12-07,17.27,18.17,17.1,17.87,1076872,0
2005-12-08,18.17,18.27,17.1,17.17,1487577,0
2005-12-09,17.29,17.47,17.12,17.29,1066533,0
2005-12-12,17.33,17.39,17.02,17.28,746019,0
2005-12-13,17.24,17.69,17.14,17.56,711865,0
2005-12-14,17.49,17.61,17.13,17.23,461578,0
2005-12-15,17.29,17.34,16.91,17.25,626773,0
2005-12-16,17.24,17.35,17.01,17.09,851937,0
2005-12-19,17,17.24,16.95,16.95,790458,0
2005-12-20,16.92,16.99,16.34,16.55,962473,0
2005-12-21,16.52,16.73,16.33,16.55,1276603,0
2005-12-22,16.49,16.55,16.33,16.43,494823,0
2005-12-23,16.67,16.67,16.37,16.4,631819,0
2005-12-27,16.39,16.81,16.27,16.27,622434,0
2005-12-28,16.27,16.69,16.27,16.67,1094130,0
2005-12-29,16.73,17,16.69,16.75,691080,0
2005-12-30,16.73,16.85,16.36,16.48,505531,0
2006-01-03,16.65,16.83,16.33,16.73,941424,0
2006-01-04,16.8,17.13,16.53,16.84,975279,0
2006-01-05,16.91,17.25,16.88,17.17,811554,0
2006-01-06,17.33,17.45,17,17.41,519312,0
2006-01-09,18.37,18.73,17.65,18.68,1926847,0
2006-01-10,18.68,19.63,18.65,19.4,2138614,0
2006-01-11,19.5,19.67,19.43,19.5,941157,0
2006-01-12,19.5,19.87,19.46,19.75,922278,0
2006-01-13,19.66,19.88,19.47,19.79,722449,0
2006-01-17,19.69,20.51,19.61,20.47,1628260,0
2006-01-18,20.25,20.27,19.67,19.67,1474728,0
2006-01-19,19.47,20.89,19.43,20.56,4802910,0
2006-01-20,18.2,18.53,16.7,16.84,8972049,0
2006-01-23,16.83,17.53,16.55,17.47,2141838,0
2006-01-24,17.48,18.04,17.33,17.86,2349010,0
2006-01-25,17.96,18.57,17.83,18.45,2139679,0
2006-01-26,18.55,19.25,18.15,19.14,1510296,0
2006-01-27,19.19,19.63,18.59,18.89,1235536,0
2006-01-30,18.83,18.94,18.56,18.68,781114,0
2006-01-31,18.59,18.67,18.26,18.35,904755,0
2006-02-01,18.21,19.01,18.2,18.83,573010,0
2006-02-02,18.68,18.77,18.13,18.58,707935,0
2006-02-03,19.19,19.64,18.97,19.33,1888188,0
2006-02-06,19.42,19.77,18.83,19.07,827848,0
2006-02-07,18.99,19.47,18.51,18.53,1039722,0
2006-02-08,18.63,18.89,18.51,18.65,609114,0
2006-02-09,18.75,19,16.69,17.75,7190089,0
2006-02-10,17.64,17.7,15.97,16.74,4782079,0
2006-02-13,16.61,16.95,16.55,16.65,1358389,0
2006-02-14,16.65,17.17,16.53,16.9,812794,0
2006-02-15,17.01,17.11,16.55,16.67,736312,0
2006-02-16,16.67,17,16.11,16.91,1336518,0
2006-02-17,16.93,16.95,16.39,16.7,809529,0
2006-02-21,16.65,16.65,16.16,16.25,863746,0
2006-02-22,16.21,16.29,15.55,16.15,1582477,0
2006-02-23,16.13,16.13,15.72,15.95,610716,0
2006-02-24,15.89,16.29,15.75,15.89,1211527,0
2006-02-27,15.92,16.13,15.83,16.03,753004,0
2006-02-28,15.97,16.09,15.59,15.66,619104,0
2006-03-01,15.64,15.96,15.33,15.89,755563,0
2006-03-02,15.92,16.14,15.74,16,757707,0
2006-03-03,15.89,16.23,15.86,16,1200735,0
2006-03-06,15.97,16.19,15.95,16.08,972909,0
2006-03-07,16.07,16.32,16.07,16.27,999744,0
2006-03-08,16.19,17.15,16.15,16.95,1993440,0
2006-03-09,16.94,17.11,16.59,16.62,1014439,0
2006-03-10,16.69,16.69,16.31,16.53,1376206,0
2006-03-13,16.49,16.67,16.47,16.57,1220797,0
2006-03-14,16.6,16.95,16.54,16.75,762601,0
2006-03-15,16.74,16.99,16.61,16.97,503254,0
2006-03-16,17,17,15.97,16.14,2634780,0
2006-03-17,16.23,16.23,15.17,15.29,3921153,0
2006-03-20,15.4,15.63,14.8,14.9,2046402,0
2006-03-21,14.87,15.39,14.75,14.99,2228616,0
2006-03-22,14.8,15.11,14.5,14.98,644010,0
2006-03-23,14.98,15.23,14.79,15.01,407118,0
2006-03-24,15.07,15.13,14.72,14.93,582114,0
2006-03-27,14.93,15.33,14.69,14.73,737652,0
2006-03-28,14.69,14.77,14.54,14.59,410631,0
2006-03-29,14.59,14.73,14.47,14.63,820534,0
2006-03-30,14.67,14.75,14.47,14.67,354288,0
2006-03-31,14.73,14.76,14.53,14.66,566334,0
2006-04-03,14.75,15.22,14.75,14.85,834996,0
2006-04-04,14.93,14.93,14.53,14.6,895521,0
2006-04-05,14.53,14.88,14.35,14.65,1582225,0
2006-04-06,14.66,14.99,14.6,14.72,674154,0
2006-04-07,14.85,16.11,14.73,15.63,2713426,0
2006-04-10,15.65,16.22,15.65,16.13,1748800,0
2006-04-11,17,17.38,16.67,16.81,6627321,0
2006-04-12,17.29,17.39,16.27,16.84,4174948,0
2006-04-13,16.78,17.17,16.49,16.93,1063761,0
2006-04-17,17.03,17.32,16.67,17.19,1612380,0
2006-04-18,17.16,17.73,17.15,17.57,2161935,0
2006-04-19,17.46,17.46,16.77,17,1992664,0
2006-04-20,16.93,17.07,16.67,16.93,1570647,0
2006-04-21,16.33,16.8,16.07,16.73,3125890,0
2006-04-24,16.73,17.76,16.7,17.62,2327718,0
2006-04-25,17.69,18.53,17.63,17.75,1335712,0
2006-04-26,17.81,18.21,17.72,17.9,630997,0
2006-04-27,17.74,17.99,17.4,17.73,634540,0
2006-04-28,17.56,17.73,17.39,17.48,342187,0
2006-05-01,17.44,17.61,17.03,17.09,656704,0
2006-05-02,17.11,17.21,16.87,17.02,520884,0
2006-05-03,16.93,17.4,16.93,17.35,451714,0
2006-05-04,17.4,17.67,17.35,17.65,467043,0
2006-05-05,17.79,17.79,17.49,17.59,681360,0
2006-05-08,17.65,17.78,17.55,17.67,282099,0
2006-05-09,17.61,17.84,17.61,17.76,380884,0
2006-05-10,17.72,17.8,17.4,17.45,426147,0
2006-05-11,17.43,17.51,16.75,16.75,480180,0
2006-05-12,16.79,16.79,16.05,16.28,1318795,0
2006-05-15,16.15,16.27,16,16.17,484849,0
2006-05-16,16.1,16.49,16,16.34,906388,0
2006-05-17,16.21,16.63,16.21,16.37,587439,0
2006-05-18,16.4,16.71,16.4,16.63,824247,0
2006-05-19,16.63,17.17,16.49,16.98,1593603,0
2006-05-22,16.89,16.89,16.54,16.75,900991,0
2006-05-23,16.83,16.94,16.62,16.66,574483,0
2006-05-24,16.29,16.35,15.52,16.25,1338819,0
2006-05-25,16.42,16.98,16.28,16.81,709561,0
2006-05-26,16.83,17.19,16.38,16.41,878583,0
2006-05-30,16.33,16.35,15.77,15.82,892570,0
2006-05-31,15.89,16.11,15.59,15.78,1085688,0
2006-06-01,15.73,16.33,15.57,16.3,543435,0
2006-06-02,16.31,16.45,15.81,15.95,724198,0
2006-06-05,15.88,15.91,14.96,15.13,824268,0
2006-06-06,15.13,15.13,14.6,15.07,1065828,0
2006-06-07,15.08,15.57,15.02,15.03,564999,0
2006-06-08,14.93,14.93,13.91,14.53,1141140,0
2006-06-09,14.6,14.93,14.59,14.79,523135,0
2006-06-12,14.67,14.71,13.79,13.85,789540,0
2006-06-13,13.75,14.35,13.23,13.4,817684,0
2006-06-14,13.39,13.71,13.1,13.61,1238428,0
2006-06-15,13.69,14.5,13.63,14.35,934503,0
2006-06-16,14.31,14.36,13.64,13.69,1331437,0
2006-06-19,13.67,13.68,12.96,13.46,806167,0
2006-06-20,13.45,13.75,13.22,13.25,668467,0
2006-06-21,13.21,14.42,13.21,14.25,1221963,0
2006-06-22,14.19,14.7,14.06,14.49,979746,0
2006-06-23,14.51,14.65,14.22,14.53,514137,0
2006-06-26,14.58,15.11,14.58,14.77,559117,0
2006-06-27,14.83,14.97,14.27,14.37,435210,0
2006-06-28,14.35,14.47,13.88,14.07,401677,0
2006-06-29,14.11,14.57,14.11,14.54,355027,0
2006-06-30,14.55,14.67,13.99,14.27,704031,0
2006-07-03,14.23,14.43,13.98,14.42,128179,0
2006-07-05,14.35,14.53,13.59,13.81,509074,0
2006-07-06,13.87,14.19,13.79,13.87,424492,0
2006-07-07,13.83,13.94,13.45,13.55,405477,0
2006-07-10,13.61,14,13.03,13.36,545248,0
2006-07-11,13.31,13.6,13,13.53,445968,0
2006-07-12,13.58,13.72,12.89,13,592468,0
2006-07-13,12.95,13.06,12.67,12.68,332823,0
2006-07-14,12.67,12.84,12.38,12.55,442552,0
2006-07-17,12.51,13.05,12.49,13.01,583686,0
2006-07-18,13.05,13.33,12.81,13.11,514353,0
2006-07-19,13.06,13.66,13,13.3,849360,0
2006-07-20,13.28,13.65,13.2,13.25,446716,0
2006-07-21,13.2,13.31,12.79,13.05,368919,0
2006-07-24,13.69,14,13.46,13.85,838162,0
2006-07-25,13.92,14.09,13.47,14.02,911011,0
2006-07-26,13.89,14.49,13.85,14.43,919986,0
2006-07-27,14.53,14.73,13.96,14.07,2572666,0
2006-07-28,14.01,14.32,13.5,14.04,1734598,0
2006-07-31,13.83,14.33,13.83,14.01,609156,0
2006-08-01,13.92,13.92,13.54,13.81,315538,0
2006-08-02,13.83,14.44,13.83,14.25,602851,0
2006-08-03,14.14,14.35,13.93,14.23,360117,0
2006-08-04,14.01,14.87,14.01,14.63,914580,0
2006-08-07,14.58,14.58,14.17,14.37,529303,0
2006-08-08,14.36,14.41,13.87,13.98,482736,0
2006-08-09,14.1,14.31,13.91,14.04,479259,0
2006-08-10,13.99,14.19,13.79,14.15,395037,0
2006-08-11,14.09,14.19,13.79,14.07,374320,0
2006-08-14,14.17,14.61,14.02,14.39,480081,0
2006-08-15,14.48,15.15,14.48,15.1,788371,0
2006-08-16,15.18,15.56,15,15.54,607828,0
2006-08-17,15.46,15.85,15.42,15.6,647110,0
2006-08-18,15.61,15.83,15.19,15.71,367509,0
2006-08-21,15.56,15.68,15.15,15.25,358974,0
2006-08-22,15.17,15.41,15.08,15.17,303259,0
2006-08-23,15.24,15.47,15,15.34,466081,0
2006-08-24,15.35,15.83,15.21,15.76,716977,0
2006-08-25,15.69,16.4,15.63,16.2,1115032,0
2006-08-28,16.15,16.4,15.91,16.06,787510,0
2006-08-29,16.07,16.45,15.93,16.23,574542,0
2006-08-30,16.03,16.33,16,16.27,530427,0
2006-08-31,16.33,16.87,16.17,16.85,1170019,0
2006-09-01,16.93,16.94,16.61,16.81,800323,0
2006-09-05,16.89,17.25,16.68,17.23,689239,0
2006-09-06,17.19,17.21,16.54,16.73,700894,0
2006-09-07,16.66,17.13,16.43,16.64,936745,0
2006-09-08,16.75,16.96,16.58,16.77,433122,0
2006-09-11,16.67,16.96,16.48,16.8,726184,0
2006-09-12,16.8,17.25,16.63,17.05,625371,0
2006-09-13,16.95,17.04,16.26,16.44,1238199,0
2006-09-14,15.85,16.63,15.83,16.41,1263331,0
2006-09-15,16.58,16.59,15.9,15.97,1087939,0
2006-09-18,16,16.07,15.72,15.79,548032,0
2006-09-19,15.83,16.01,15.45,15.71,703431,0
2006-09-20,15.89,16.39,15.8,16.15,872448,0
2006-09-21,16.14,16.32,15.68,15.81,741853,0
2006-09-22,15.75,16.5,15.73,16.29,1003801,0
2006-09-25,16.38,16.83,16.01,16.83,840811,0
2006-09-26,16.83,16.9,16.57,16.65,659056,0
2006-09-27,16.67,16.9,16.48,16.75,982051,0
2006-09-28,16.79,16.79,16.29,16.38,473586,0
2006-09-29,16.44,16.51,16.05,16.25,589959,0
2006-10-02,16.07,16.27,15.71,15.75,1218396,0
2006-10-03,15.65,15.91,15.36,15.65,527058,0
2006-10-04,15.58,16.15,15.5,15.77,918072,0
2006-10-05,15.75,16.13,15.6,15.75,619942,0
2006-10-06,15.67,15.91,15.63,15.71,713308,0
2006-10-09,15.63,15.75,15.3,15.35,925776,0
2006-10-10,15.29,15.34,14.9,15.11,947697,0
2006-10-11,15.01,15.43,14.89,15.04,995085,0
2006-10-12,15.1,15.35,14.91,15.3,996186,0
2006-10-13,15.26,15.87,15.26,15.79,1444722,0
2006-10-16,15.87,15.93,15.6,15.67,784963,0
2006-10-17,15.51,15.67,15.15,15.51,782124,0
2006-10-18,15.67,15.83,15.28,15.63,963709,0
2006-10-19,15.51,16.23,15.5,16.06,3019764,0
2006-10-20,18,18.93,16.91,18.71,8623153,0
2006-10-23,18.6,18.97,18.49,18.71,1673439,0
2006-10-24,18.69,18.91,18.17,18.56,1622553,0
2006-10-25,18.56,19,18.2,18.71,1259217,0
2006-10-26,18.79,19.46,18.59,19.23,1943704,0
2006-10-27,19.23,19.27,18.31,18.51,2073213,0
2006-10-30,18.42,18.6,18.19,18.39,1144693,0
2006-10-31,18.41,18.94,18.39,18.91,834468,0
2006-11-01,18.94,19.09,18.51,18.56,1025892,0
2006-11-02,18.47,18.55,18.29,18.36,877884,0
2006-11-03,18.41,18.74,18.33,18.37,1242363,0
2006-11-06,18.43,18.67,18.3,18.58,754186,0
2006-11-07,18.65,19.13,18.47,18.77,925779,0
2006-11-08,18.54,18.97,18.35,18.86,728923,0
2006-11-09,18.89,18.9,18.37,18.45,771337,0
2006-11-10,18.41,19.07,18.36,19.01,585037,0
2006-11-13,18.95,19.15,18.63,18.79,458490,0
2006-11-14,18.73,18.92,18.47,18.89,533160,0
2006-11-15,18.87,19,18.79,18.9,358744,0
2006-11-16,18.93,19.8,18.87,19.73,1952622,0
2006-11-17,19.67,19.7,19.25,19.51,517323,0
2006-11-20,19.46,19.56,19.31,19.47,521323,0
2006-11-21,19.45,19.8,19.45,19.72,829354,0
2006-11-22,19.62,20.13,19.34,19.47,894090,0
2006-11-24,19.31,19.47,19.15,19.45,110847,0
2006-11-27,19.37,19.47,18.53,18.59,650916,0
2006-11-28,18.57,18.57,18.11,18.5,627831,0
2006-11-29,18.59,19.01,18.59,18.89,465216,0
2006-11-30,18.83,19.27,18.61,19.14,705502,0
2006-12-01,19.05,19.09,18.27,18.56,634015,0
2006-12-04,18.65,18.87,18.58,18.66,462453,0
2006-12-05,18.77,18.9,18.51,18.73,437040,0
2006-12-06,18.65,18.98,18.61,18.83,501525,0
2006-12-07,18.84,19.09,18.54,18.58,599158,0
2006-12-08,18.53,18.7,18.19,18.49,278197,0
2006-12-11,18.47,18.73,18.41,18.64,560673,0
2006-12-12,18.67,18.75,18.44,18.5,725277,0
2006-12-13,18.65,18.95,18.58,18.9,901312,0
2006-12-14,18.95,19.43,18.95,19.24,836770,0
2006-12-15,19.41,19.69,18.99,19.01,1016506,0
2006-12-18,19.13,19.33,18.67,18.71,452851,0
2006-12-19,18.67,19.55,18.62,19.41,1091050,0
2006-12-20,19.37,19.63,19.25,19.39,610056,0
2006-12-21,19.37,19.67,19.23,19.41,497911,0
2006-12-22,19.44,19.44,19.12,19.39,399298,0
2006-12-26,19.33,19.73,19.33,19.61,426534,0
2006-12-27,19.59,19.97,19.59,19.82,381204,0
2006-12-28,19.81,19.99,19.61,19.97,616069,0
2006-12-29,19.96,19.97,19.56,19.79,737257,0
2007-01-03,19.76,20.2,19.6,19.95,870586,0
2007-01-04,19.96,20.11,19.52,20,822009,0
2007-01-05,19.93,20.01,19.67,19.93,501384,0
2007-01-08,19.9,20.66,19.72,20.51,1192285,0
2007-01-09,20.43,21.27,20.13,21.05,2478843,0
2007-01-10,20.8,21.35,20.47,21.29,1785153,0
2007-01-11,21.24,21.39,20.74,21.11,1205544,0
2007-01-12,21.02,21.02,20.55,20.78,821413,0
2007-01-16,20.78,20.91,20.48,20.62,608821,0
2007-01-17,20.61,20.89,20.61,20.72,457008,0
2007-01-18,20.67,20.83,19.55,19.62,1040055,0
2007-01-19,19.68,20.05,19.34,19.7,1113364,0
2007-01-22,19.67,19.71,18.79,19.07,1591263,0
2007-01-23,18.89,19.76,18.89,19.63,1436841,0
2007-01-24,19.79,20.2,19.6,20.09,1259169,0
2007-01-25,20.13,20.77,20.03,20.43,3497886,0
2007-01-26,19.4,19.53,16.96,18.09,9096292,0
2007-01-29,18.11,18.52,17.98,18.09,1480005,0
2007-01-30,18.07,18.21,17.83,17.97,627915,0
2007-01-31,17.98,18.1,17.59,18.04,985134,0
2007-02-01,18.14,18.14,17.69,18.01,780844,0
2007-02-02,18.09,18.37,17.94,18.15,1264723,0
2007-02-05,18.04,18.17,17.85,18.08,1231734,0
2007-02-06,18.07,18.07,17.63,17.79,1574808,0
2007-02-07,17.85,17.9,17.63,17.8,691719,0
2007-02-08,17.8,17.87,17.53,17.71,681727,0
2007-02-09,17.67,17.87,17.27,17.57,693841,0
2007-02-12,17.49,17.63,17.05,17.13,989662,0
2007-02-13,17.13,17.13,16.91,17.05,933348,0
2007-02-14,17.07,17.35,16.98,17.19,649294,0
2007-02-15,17.21,17.37,16.98,17.01,496596,0
2007-02-16,17.02,17.07,16.77,17.03,945322,0
2007-02-20,17.07,17.89,17.03,17.69,1322800,0
2007-02-21,17.54,17.7,17.34,17.7,553069,0
2007-02-22,17.73,18.01,17.62,17.79,697974,0
2007-02-23,17.85,17.89,17.56,17.64,388113,0
2007-02-26,17.71,17.81,17.35,17.45,479139,0
2007-02-27,17.09,17.09,16.11,16.4,1499461,0
2007-02-28,16.4,16.66,16.24,16.36,1052626,0
2007-03-01,16.11,16.43,15.81,16.29,859501,0
2007-03-02,16.12,16.41,15.85,15.89,1197532,0
2007-03-05,15.8,16.31,15.6,15.62,785668,0
2007-03-06,15.83,16.18,15.83,16.05,694537,0
2007-03-07,16,16.15,15.75,15.79,542089,0
2007-03-08,15.95,16.09,15.59,15.6,425385,0
2007-03-09,15.75,15.86,15.45,15.78,374175,0
2007-03-12,15.69,15.83,15.52,15.81,370114,0
2007-03-13,15.68,15.79,15.41,15.46,510082,0
2007-03-14,15.41,15.67,15.17,15.58,310158,0
2007-03-15,15.61,16.06,15.61,15.82,557593,0
2007-03-16,15.81,15.86,15.53,15.71,521325,0
2007-03-19,15.8,15.95,15.65,15.67,292840,0
2007-03-20,15.72,16.27,15.66,16.25,642991,0
2007-03-21,16.33,16.84,16.19,16.81,1304419,0
2007-03-22,16.87,17.14,16.66,17.11,559719,0
2007-03-23,17.06,17.47,17.04,17.44,823483,0
2007-03-26,17.41,17.85,17.37,17.69,876718,0
2007-03-27,17.71,17.87,17.59,17.63,475203,0
2007-03-28,17.57,17.77,17.3,17.41,874539,0
2007-03-29,17.51,17.51,16.92,17.24,754855,0
2007-03-30,17.16,17.24,16.92,17.05,489963,0
2007-04-02,17.05,17.31,16.93,17.3,550188,0
2007-04-03,17.35,17.35,17.08,17.19,474511,0
2007-04-04,17.13,17.17,16.91,17,604702,0
2007-04-05,16.99,16.99,16.75,16.79,668409,0
2007-04-09,16.87,17.1,16.65,16.67,577357,0
2007-04-10,16.63,17.16,16.48,17.11,953316,0
2007-04-11,17.17,17.73,17.09,17.53,1306248,0
2007-04-12,17.59,17.8,17.33,17.75,868707,0
2007-04-13,17.71,17.85,17.53,17.81,673147,0
2007-04-16,17.87,18.29,17.83,18.2,970617,0
2007-04-17,18.18,18.18,17.47,17.73,925831,0
2007-04-18,17.67,17.91,17.46,17.8,494059,0
2007-04-19,17.63,18.61,17.57,18.49,1419726,0
2007-04-20,18.69,18.75,18.34,18.5,464817,0
2007-04-23,18.53,19.07,18.48,18.73,687741,0
2007-04-24,18.73,19.34,18.73,19.21,1070857,0
2007-04-25,19.17,19.49,18.9,19.15,1004694,0
2007-04-26,19,19.71,18.68,19.44,1467042,0
2007-04-27,20.5,20.69,19.41,20.33,2885593,0
2007-04-30,20.33,20.51,19.88,19.97,805744,0
2007-05-01,20,20,19.26,19.66,901506,0
2007-05-02,19.69,19.97,19.69,19.87,829479,0
2007-05-03,19.9,19.97,19.63,19.79,911445,0
2007-05-04,19.9,19.93,19.59,19.79,594403,0
2007-05-07,19.91,20.23,19.56,19.59,746908,0
2007-05-08,19.59,19.83,19.11,19.76,818601,0
2007-05-09,19.67,19.94,19.48,19.8,319891,0
2007-05-10,19.72,19.79,19.31,19.57,548649,0
2007-05-11,19.55,20,19.45,19.97,574800,0
2007-05-14,19.93,20.23,19.75,19.91,826278,0
2007-05-15,19.85,20.2,19.45,19.57,733869,0
2007-05-16,19.65,19.67,19.41,19.66,319092,0
2007-05-17,19.66,19.75,19.4,19.51,339660,0
2007-05-18,19.55,19.83,19.29,19.81,618999,0
2007-05-21,19.76,20.37,19.61,19.98,696343,0
2007-05-22,20,20.38,19.94,20.21,799417,0
2007-05-23,20.35,20.66,20.08,20.19,923443,0
2007-05-24,20.15,20.33,19.63,19.69,910989,0
2007-05-25,19.71,19.8,19.56,19.72,400860,0
2007-05-29,19.79,20.33,19.79,20.12,710031,0
2007-05-30,19.97,20.69,19.95,20.55,655252,0
2007-05-31,20.67,21.11,20.55,21.06,952777,0
2007-06-01,21.22,21.23,20.79,20.95,1117866,0
2007-06-04,20.83,21.22,20.83,20.98,562497,0
2007-06-05,20.94,21.19,20.82,21.03,403617,0
2007-06-06,20.87,21,20.55,20.99,511125,0
2007-06-07,20.77,22.13,20.77,21.91,2274951,0
2007-06-08,21.99,22.83,21.59,22.68,2291827,0
2007-06-11,22.79,22.87,22.23,22.31,931833,0
2007-06-12,22.09,22.41,21.96,22.05,899512,0
2007-06-13,22.14,22.86,22.14,22.73,1138284,0
2007-06-14,22.83,23.23,22.67,22.87,985102,0
2007-06-15,23.29,23.37,23.01,23.07,1239102,0
2007-06-18,23.26,23.4,22.96,23.28,587772,0
2007-06-19,23.12,23.64,23.12,23.47,723627,0
2007-06-20,23.48,23.72,23.25,23.28,770610,0
2007-06-21,23.25,23.25,22.83,23.09,858205,0
2007-06-22,23.03,23.37,22.67,23.33,1534885,0
2007-06-25,23.45,23.47,22.8,22.94,1062540,0
2007-06-26,23.03,23.15,22.47,22.53,959713,0
2007-06-27,22.47,23.05,22.35,23,881688,0
2007-06-28,23.02,23.68,23,23.53,949069,0
2007-06-29,23.71,24.17,23.7,23.86,1172010,0
2007-07-02,23.87,24.48,23.75,24.48,912438,0
2007-07-03,24.6,24.92,24.43,24.73,569290,0
2007-07-05,24.88,24.94,23.65,23.99,1352982,0
2007-07-06,24.12,24.35,24,24.18,627676,0
2007-07-09,24.69,24.71,24.23,24.68,840945,0
2007-07-10,24.65,24.71,24.33,24.43,720805,0
2007-07-11,24.19,24.64,24.11,24.31,690720,0
2007-07-12,24.64,25.69,24.53,25.49,1341804,0
2007-07-13,25.45,26.27,25.43,26.2,1001184,0
2007-07-16,26.26,26.26,25.29,25.47,805705,0
2007-07-17,25.64,26.39,25.63,25.94,963295,0
2007-07-18,25.75,25.92,25.09,25.57,1034926,0
2007-07-19,25.78,26.06,25.4,25.77,664723,0
2007-07-20,25.71,25.89,25.24,25.89,628591,0
2007-07-23,25.89,26.3,25.8,26.03,1041804,0
2007-07-24,25.96,26.07,25.35,25.63,1108917,0
2007-07-25,25.8,26.33,25.55,25.99,1122183,0
2007-07-26,25.89,25.89,24.83,25.39,841825,0
2007-07-27,25.13,25.34,24.19,24.61,1278514,0
2007-07-30,24.72,25.22,24.59,24.99,823302,0
2007-07-31,25.23,25.33,23.33,23.41,2113645,0
2007-08-01,23.39,24.07,23.15,23.63,1262209,0
2007-08-02,23.75,25.25,23.62,25.07,1624491,0
2007-08-03,25.13,25.91,24.91,25.03,1402566,0
2007-08-06,25.4,26.14,24.77,24.91,1607518,0
2007-08-07,25.03,25.87,24.87,25.61,1379902,0
2007-08-08,26,27.3,25.77,26.96,2160345,0
2007-08-09,26.67,27.85,25.71,25.99,2467002,0
2007-08-10,24.77,27.33,24.59,25.85,3402864,0
2007-08-13,26.13,26.77,25.32,26.47,1062652,0
2007-08-14,26.65,26.71,25.81,25.83,470560,0
2007-08-15,25.75,26.21,25.09,25.17,887287,0
2007-08-16,24.97,25.17,24.01,24.91,2021013,0
2007-08-17,26,26.65,25.03,25.78,1412430,0
2007-08-20,25.95,26.29,25.61,26.21,656373,0
2007-08-21,26.34,27.28,26.05,27.15,1122681,0
2007-08-22,27.33,28.23,27.03,27.79,1703830,0
2007-08-23,28.11,28.5,27.52,27.79,747352,0
2007-08-24,27.53,28.09,27.51,28.01,634680,0
2007-08-27,28.19,28.32,27.87,28.19,591253,0
2007-08-28,28.12,28.19,27.39,27.5,1027437,0
2007-08-29,27.67,28.23,27.51,28.13,472831,0
2007-08-30,28.01,28.28,27.88,28.23,1024194,0
2007-08-31,28.32,29.33,28.22,28.87,1311706,0
2007-09-04,29.08,29.5,28.77,28.81,871630,0
2007-09-05,28.99,28.99,28.44,28.65,813264,0
2007-09-06,28.76,29.57,28.25,29.57,1406131,0
2007-09-07,29.34,29.38,28.35,28.9,897660,0
2007-09-10,29.18,29.21,27.77,27.9,1344919,0
2007-09-11,28,28.12,27.23,27.43,1301328,0
2007-09-12,27.7,29.86,27.69,28.49,3301536,0
2007-09-13,28.74,29.78,28.73,29.27,1848835,0
2007-09-14,28.99,29.87,28.75,29.87,1290786,0
2007-09-17,29.87,30.73,29.41,30.6,2135616,0
2007-09-18,31.13,31.99,30.73,31.99,2079255,0
2007-09-19,32.02,32.63,31.57,31.98,1381323,0
2007-09-20,32,32.06,30.62,31.08,1433224,0
2007-09-21,31.37,31.45,30.75,31.21,1023564,0
2007-09-24,31.44,31.59,31.01,31.24,964414,0
2007-09-25,31.39,32.32,31.22,32.03,1618750,0
2007-09-26,32.67,33.33,32.29,32.82,1950927,0
2007-09-27,33.13,33.33,32.75,33.33,891796,0
2007-09-28,33.33,33.46,31.48,31.84,2688372,0
2007-10-01,32.23,33.13,31.84,32.98,1120281,0
2007-10-02,33.07,33.07,31.35,31.7,1878657,0
2007-10-03,30.82,30.83,29.26,30.1,3298899,0
2007-10-04,30.19,31.46,30.1,31.16,1448017,0
2007-10-05,31.33,31.61,30.18,30.59,1194204,0
2007-10-08,31.78,32.4,31.06,32.21,1487743,0
2007-10-09,31.8,34.08,31.73,33.65,2532109,0
2007-10-10,33.67,34.55,33.27,34.35,1568832,0
2007-10-11,34.64,34.74,33,33.27,1498200,0
2007-10-12,33.49,34.42,33.41,33.85,1022791,0
2007-10-15,34,34.73,33.94,34.61,1150239,0
2007-10-16,34.51,34.73,34.07,34.5,744048,0
2007-10-17,34.83,35.33,33.95,34.32,1157365,0
2007-10-18,33.53,35.28,33.34,34.96,1090506,0
2007-10-19,34.93,34.93,33.25,33.32,1196710,0
2007-10-22,33.17,35,32.38,34.91,1600290,0
2007-10-23,35.35,36.15,34.45,35.21,2229976,0
2007-10-24,35.27,35.63,32.71,33.38,2338777,0
2007-10-25,33.33,33.52,31.68,32.03,1695351,0
2007-10-26,32.83,33.23,31.47,33.18,1721127,0
2007-10-29,33.66,35.31,33.52,35.26,1862188,0
2007-10-30,35.05,35.72,34.82,35.25,1176534,0
2007-10-31,35.33,36.23,35.14,36.23,1952850,0
2007-11-01,36,36.17,33.13,33.63,3637516,0
2007-11-02,38,41.15,38,40.05,5757048,0
2007-11-05,40.13,40.14,38.67,39.51,1812576,0
2007-11-06,40.02,40.59,38.54,40.57,1313160,0
2007-11-07,39.85,40.93,39.57,39.91,1416487,0
2007-11-08,39.85,40.12,35.35,38.45,2180685,0
2007-11-09,37.43,37.99,34.61,36.41,2621914,0
2007-11-12,36.47,36.92,34.27,34.5,1775944,0
2007-11-13,35.29,37.33,34.53,36.85,1450471,0
2007-11-14,37.55,37.57,35.9,36.29,856065,0
2007-11-15,35.47,36.27,35.16,35.95,1165776,0
2007-11-16,36.19,36.45,35,36.21,1113438,0
2007-11-19,35.89,36.39,35.34,35.89,1097730,0
2007-11-20,35.94,36.97,34.04,35.39,1621143,0
2007-11-21,34.96,35.83,34.4,35.34,941707,0
2007-11-23,35.57,37.43,35.19,36.85,766242,0
2007-11-26,37.09,38.33,36.2,37.41,1705344,0
2007-11-27,37.6,38.12,36.94,37.72,987360,0
2007-11-28,38.33,40.33,37.91,40.23,2004700,0
2007-11-29,39.99,40.84,39.17,39.36,1425112,0
2007-11-30,40,40,36.5,37.03,1996977,0
2007-12-03,37.03,37.63,36.42,37.21,1722319,0
2007-12-04,37.01,37.53,36.13,36.13,1049463,0
2007-12-05,36.52,36.67,35.08,35.61,1921053,0
2007-12-06,35.77,36.95,35.47,36.67,1181434,0
2007-12-07,36.85,36.99,36.41,36.67,865918,0
2007-12-10,36.7,37.99,36.69,37.11,2027332,0
2007-12-11,37.11,38.17,36.23,36.55,1396230,0
2007-12-12,37.3,38.15,35.93,36.67,1272522,0
2007-12-13,36.17,36.6,34.44,36.09,2497023,0
2007-12-14,35.7,35.7,33.83,33.88,1878414,0
2007-12-17,33.8,33.86,30.83,31.06,2870734,0
2007-12-18,31.2,31.57,28.33,28.57,5889096,0
2007-12-19,29.35,30.58,28.68,29.93,2344257,0
2007-12-20,30.22,30.22,28.8,29.18,2410869,0
2007-12-21,29.65,29.94,27.88,28.38,3180222,0
2007-12-24,28.35,28.81,27.84,28.29,580510,0
2007-12-26,28.32,28.47,27.4,28.41,1523560,0
2007-12-27,27.93,28.46,27.06,27.19,1299174,0
2007-12-28,27.41,27.82,27.07,27.46,1638219,0
2007-12-31,27.43,27.81,27.1,27.44,1812228,0
2008-01-02,27.62,29.97,27.45,28.81,3511107,0
2008-01-03,28.76,29.04,27.91,28.32,1690069,0
2008-01-04,28.3,28.3,26.53,26.89,2348472,0
2008-01-07,26.66,26.79,25.33,26.17,3724288,0
2008-01-08,26.4,27.07,25.28,25.33,2602432,0
2008-01-09,25.16,25.89,24.17,25.62,2623884,0
2008-01-10,23.75,24.26,20.71,21.81,8837634,0
2008-01-11,21.4,21.83,20.58,21.18,2789074,0
2008-01-14,21.81,22.13,21.21,21.87,2209417,0
2008-01-15,21.61,22.39,21.34,21.71,1987360,0
2008-01-16,21.17,21.67,20.21,20.65,2404260,0
2008-01-17,20.67,21.29,20.33,20.41,1052049,0
2008-01-18,20.56,21.11,20.37,20.49,1258570,0
2008-01-22,19.12,20.63,18.67,19.69,1579110,0
2008-01-23,18.76,20.25,18.23,18.55,2982627,0
2008-01-24,19.19,20.96,18.74,20.95,7136409,0
2008-01-25,15.6,16.67,15.2,16.05,12178957,0
2008-01-28,15.9,16.06,15.2,15.55,3681330,0
2008-01-29,15.59,15.99,15.26,15.93,3381736,0
2008-01-30,15.99,16.95,15.74,16.55,3356053,0
2008-01-31,16.55,18.02,16.34,17.67,4332219,0
2008-02-01,17.93,18.98,17.71,18.94,3477660,0
2008-02-04,19.05,19.27,18.63,18.95,2275122,0
2008-02-05,18.63,19.25,18.53,18.65,2572260,0
2008-02-06,18.76,18.8,18.33,18.4,1555482,0
2008-02-07,18.17,19.37,18.03,19.12,1728160,0
2008-02-08,19.25,19.92,19.04,19.87,2506516,0
2008-02-11,19.76,19.97,19.57,19.65,1409848,0
2008-02-12,19.9,20.4,19.87,19.94,1089918,0
2008-02-13,20.27,20.87,20.2,20.63,1312786,0
2008-02-14,20.88,21,20.03,20.17,1180909,0
2008-02-15,19.95,20.11,19.83,20.01,872788,0
2008-02-19,20.19,20.28,19.79,19.99,652236,0
2008-02-20,20,20,19.25,19.39,1404759,0
2008-02-21,19.33,19.87,18.83,19.13,1194850,0
2008-02-22,19.15,19.15,18.19,18.63,1389300,0
2008-02-25,18.67,19.17,18.37,19.03,866488,0
2008-02-26,18.87,19.46,18.85,19.06,842656,0
2008-02-27,18.86,19.4,18.86,19.33,636342,0
2008-02-28,19.4,19.4,18.48,18.67,927963,0
2008-02-29,18.41,18.59,17.59,17.86,1750792,0
2008-03-03,17.84,17.84,16.93,17.15,1918734,0
2008-03-04,16.93,17.43,16.71,17.18,1248868,0
2008-03-05,17.19,17.86,17.19,17.37,967435,0
2008-03-06,17.27,17.45,16.57,16.65,993250,0
2008-03-07,16.55,17.31,16.35,16.78,964036,0
2008-03-10,16.79,17.23,16.51,16.87,985881,0
2008-03-11,17.31,17.56,16.78,17.47,1147101,0
2008-03-12,17.61,18.1,17.48,17.5,886185,0
2008-03-13,17.25,18.02,17.23,17.86,775135,0
2008-03-14,18.05,18.21,16.46,16.83,1178823,0
2008-03-17,16.27,16.49,15.99,16.11,1164072,0
2008-03-18,16.43,17.16,16.2,17,1582578,0
2008-03-19,17,17.19,16.07,16.19,1095100,0
2008-03-20,16.41,16.54,15.95,16.46,1188430,0
2008-03-24,16.49,17.88,16.46,17.41,941356,0
2008-03-25,17.52,17.59,17.06,17.28,497428,0
2008-03-26,17.21,17.37,14.69,15.86,5562643,0
2008-03-27,15.69,16.21,15.36,15.53,1438239,0
2008-03-28,15.68,16.05,15.55,15.69,1130913,0
2008-03-31,15.97,16.2,15.79,15.92,1007851,0
2008-04-01,15.89,16.23,15.87,16.19,946639,0
2008-04-02,15.93,16.27,15.74,16.21,1159927,0
2008-04-03,16,16.83,16,16.64,1205538,0
2008-04-04,16.77,16.84,16.15,16.55,1002225,0
2008-04-07,16.77,17.03,16.67,16.87,906130,0
2008-04-08,16.73,17.48,16.69,17.39,1021063,0
2008-04-09,17.4,19.67,17.38,18.87,4084698,0
2008-04-10,18.87,20.79,18.87,20.45,2946322,0
2008-04-11,20.17,20.8,19.04,19.44,2600925,0
2008-04-14,19.51,20.22,19.21,19.47,1132584,0
2008-04-15,19.63,20.13,19.21,20.07,1237329,0
2008-04-16,20.53,21.33,20.49,21.15,1157322,0
2008-04-17,21.1,21.36,20.67,21.06,727741,0
2008-04-18,21.43,22.1,21.39,21.47,686302,0
2008-04-21,21.49,21.85,21.32,21.55,1323757,0
2008-04-22,21.85,21.85,20.17,20.58,2152855,0
2008-04-23,20.66,21.99,20.59,21.15,2655282,0
2008-04-24,21.33,22.71,21.19,22.56,4204750,0
2008-04-25,20.71,22.49,20.3,21.65,3959508,0
2008-04-28,21.57,22.3,21.48,21.92,1373076,0
2008-04-29,22.03,22.44,21.89,22.29,1267665,0
2008-04-30,22.42,23.15,22.23,22.63,1516972,0
2008-05-01,22.85,23.75,22.85,23.62,1531870,0
2008-05-02,23.59,24.51,23.55,24.41,2007445,0
2008-05-05,23.8,25.02,23.8,24.98,1511475,0
2008-05-06,25.05,25.22,24.43,24.92,1249393,0
2008-05-07,24.98,25.13,24.34,24.59,1267627,0
2008-05-08,24.58,25.05,24.36,24.97,1122459,0
2008-05-09,24.67,25.43,24.67,25.32,1120435,0
2008-05-12,25.43,26.02,25.09,25.78,939700,0
2008-05-13,25.77,26.55,25.43,26.54,1328281,0
2008-05-14,26.71,27.99,26.65,27.02,2170945,0
2008-05-15,27.05,27.97,26.78,27.85,1113786,0
2008-05-16,27.93,27.99,27.13,27.78,1027981,0
2008-05-19,27.61,28.27,26.73,26.96,2014029,0
2008-05-20,26.95,27.27,26.67,27.12,850735,0
2008-05-21,27.07,27.61,26.93,27.45,1575237,0
2008-05-22,27.42,28.73,27.3,28.11,1729330,0
2008-05-23,27.91,28.07,27.33,27.65,597720,0
2008-05-27,27.87,28.3,27.68,28.06,1496922,0
2008-05-28,28.13,28.27,27.08,27.67,1205368,0
2008-05-29,27.53,27.7,26.74,27.45,1531764,0
2008-05-30,27.68,28.58,27.68,28.51,1377253,0
2008-06-02,28.58,28.6,27.87,28.41,1007971,0
2008-06-03,28.58,29.65,28.2,28.53,1731360,0
2008-06-04,28.63,29.84,28.47,29.66,1447351,0
2008-06-05,29.67,31.89,29.42,31.62,2737969,0
2008-06-06,31.49,31.53,30.58,30.68,1226428,0
2008-06-09,30.7,30.96,29.51,30.05,1306749,0
2008-06-10,29.71,29.77,28.93,29.19,1578297,0
2008-06-11,29.08,29.49,28.99,29.01,1844052,0
2008-06-12,29.17,29.79,28.14,28.51,1854421,0
2008-06-13,28.59,29.38,28.45,29.03,1025472,0
2008-06-16,28.77,29.77,28.74,29.44,1096671,0
2008-06-17,29.42,29.61,28.86,29.25,1157071,0
2008-06-18,29,29,27.46,27.81,2167849,0
2008-06-19,26,26.64,25.39,25.88,3336178,0
2008-06-20,25.67,25.67,24.51,25.46,2762862,0
2008-06-23,25.57,26.21,25.29,25.67,1592524,0
2008-06-24,25.53,26.08,25.29,25.68,1394115,0
2008-06-25,25.81,26.99,25.68,26.69,1735908,0
2008-06-26,26.39,26.39,25.31,25.59,2570784,0
2008-06-27,25.63,26.08,25.41,25.58,1770231,0
2008-06-30,25.02,25.4,24.99,25.15,1085284,0
2008-07-01,24.97,27.25,24.96,27.09,2087272,0
2008-07-02,27.31,27.5,26.83,26.92,1716753,0
2008-07-03,26.85,27.5,26,26.57,939216,0
2008-07-07,26.84,27.94,26.83,27.58,2184798,0
2008-07-08,27.67,28.58,27.03,28.47,1281922,0
2008-07-09,28.43,28.71,27.77,27.93,813418,0
2008-07-10,27.85,28.15,26.97,27.6,1020136,0
2008-07-11,27.41,27.77,26.57,26.89,1658167,0
2008-07-14,27.07,27.81,26.69,27.47,1762954,0
2008-07-15,27.11,27.65,26.05,27.13,2364696,0
2008-07-16,27.13,27.82,26.68,27.79,1276369,0
2008-07-17,27.86,28.73,27.57,28.42,1047712,0
2008-07-18,28.2,28.65,28.05,28.41,532021,0
2008-07-21,28.53,29,28.21,28.76,702345,0
2008-07-22,28.03,29.44,27.95,29.33,1697674,0
2008-07-23,30.45,31.64,29.69,31.21,2951709,0
2008-07-24,31.62,32.11,30.83,30.97,1787175,0
2008-07-25,31.31,31.4,30.4,31.37,878049,0
2008-07-28,31.22,31.67,30.58,31.25,727633,0
2008-07-29,31.31,31.9,30.46,30.99,1292526,0
2008-07-30,31.2,31.37,30.27,30.76,1102909,0
2008-07-31,30.67,32.69,30.37,32.15,3929782,0
2008-08-01,32.8,33.33,31.04,32.4,3014599,0
2008-08-04,32.53,34.81,32.23,34.01,2678796,0
2008-08-05,33.99,36.19,33.99,36.16,2958487,0
2008-08-06,36.07,36.32,34.95,35.76,1386970,0
2008-08-07,35.68,35.99,34.94,35.34,1122901,0
2008-08-08,35.2,36.08,35.2,35.99,1104381,0
2008-08-11,36.1,36.13,35.65,35.73,1146300,0
2008-08-12,35.73,35.73,35.16,35.44,1164931,0
2008-08-13,35.33,35.33,34.87,34.97,1115581,0
2008-08-14,34.93,35.52,34.73,35.47,962671,0
2008-08-15,35.43,36.26,35.07,36.02,1272045,0
2008-08-18,36.01,36.95,35.56,36.01,1347919,0
2008-08-19,35.33,36,34.65,34.73,1633729,0
2008-08-20,34.79,35.33,34.15,34.51,1885758,0
2008-08-21,33.99,34.42,33.41,34,1165384,0
2008-08-22,34.31,34.8,34.04,34.45,774106,0
2008-08-25,34.13,35.07,33.93,34.58,705687,0
2008-08-26,34.58,34.77,33.91,33.99,786562,0
2008-08-27,33.91,34.57,33.59,34.33,754711,0
2008-08-28,34.34,35.33,34.12,34.9,505630,0
2008-08-29,34.83,35.19,34.49,34.89,1212333,0
2008-09-02,35.71,35.94,33.32,33.97,1421288,0
2008-09-03,34.21,34.49,32.46,32.86,1140159,0
2008-09-04,32.57,32.96,31.26,31.82,928276,0
2008-09-05,31.31,32.39,31.3,32.1,1220480,0
2008-09-08,33,33.64,30.3,31.02,1899420,0
2008-09-09,30.72,31.86,28.97,29.03,1425816,0
2008-09-10,29.31,29.94,29.04,29.42,1226517,0
2008-09-11,29.01,29.83,28.75,29.19,1557916,0
2008-09-12,28.99,29.67,28.35,29.39,1159770,0
2008-09-15,28.88,29.25,28.04,28.53,1116474,0
2008-09-16,27.8,28.5,26.65,28.18,2399228,0
2008-09-17,27.69,28.06,25.58,26.48,1945715,0
2008-09-18,27.02,29.48,26.25,29.2,2234778,0
2008-09-19,30.5,30.51,28.66,30,1761875,0
2008-09-22,30,31.16,29.11,29.18,1061846,0
2008-09-23,29.27,30.5,29,29.63,871147,0
2008-09-24,29.72,30.06,28.82,29.74,835302,0
2008-09-25,29.94,30.72,29.75,30.38,806115,0
2008-09-26,29.82,31.64,29.57,31.42,914442,0
2008-09-29,31.06,31.06,29.1,29.74,948356,0
2008-09-30,30.2,30.5,29,30.22,950116,0
2008-10-01,30.14,30.68,28.87,29.12,1169497,0
2008-10-02,29.09,29.13,25.22,25.64,2120096,0
2008-10-03,25.82,26.65,25.28,25.42,1486976,0
2008-10-06,24.92,25.15,22.57,25.04,1908368,0
2008-10-07,25.3,26.01,21.53,21.59,2079785,0
2008-10-08,21.65,24.52,21.24,23.76,2927776,0
2008-10-09,24.57,26.28,24.07,24.9,1821567,0
2008-10-10,23.77,25.99,22.63,25.04,2753335,0
2008-10-13,25.98,28.2,25.86,27.99,1340128,0
2008-10-14,28.41,29.34,26.9,27.2,1167292,0
2008-10-15,27.23,27.77,25.6,25.6,1910406,0
2008-10-16,25.69,28.37,24.64,28.05,2121025,0
2008-10-17,27.37,28.52,26.61,27.08,1470223,0
2008-10-20,26.76,30.11,26.75,29.63,2109480,0
2008-10-21,29.34,30.15,28.31,29.01,1577667,0
2008-10-22,28.69,30.98,28.05,29.55,2811967,0
2008-10-23,28.88,29.8,26.25,27.92,4022112,0
2008-10-24,25.49,29,25.1,28.33,5247618,0
2008-10-27,28.89,29.23,26.83,26.98,1558124,0
2008-10-28,27.96,28.78,26.19,28.62,1907781,0
2008-10-29,28.84,29.63,27.52,28.69,1582799,0
2008-10-30,29.5,30.13,29.09,30.1,2171731,0
2008-10-31,29.57,31.57,29.5,30.89,1349093,0
2008-11-03,31.34,31.98,30.15,30.43,1458676,0
2008-11-04,30.68,31.79,30.02,31.62,1527472,0
2008-11-05,31.22,31.3,30.24,30.43,982462,0
2008-11-06,30.16,30.76,29.3,29.46,1192697,0
2008-11-07,29.71,29.98,28.08,28.86,1575557,0
2008-11-10,29.35,29.56,27.88,29,1137360,0
2008-11-11,28.79,28.99,26.41,26.65,1705832,0
2008-11-12,26.25,26.25,22.38,23.38,4166030,0
2008-11-13,21.5,22.4,18.8,21.05,5552612,0
2008-11-14,20.05,20.92,19.44,19.69,2007607,0
2008-11-17,19.76,20.25,19.4,19.74,1721823,0
2008-11-18,20.01,20.13,18.52,19.99,1876912,0
2008-11-19,19.84,19.92,18.06,18.2,1985282,0
2008-11-20,17.96,19.1,17.28,17.75,1750880,0
2008-11-21,18.08,19.52,17.85,19.46,1985402,0
2008-11-24,19.86,20.78,19.54,20.36,1455421,0
2008-11-25,20.61,20.76,19.77,20.58,1262996,0
2008-11-26,20.31,22.29,19.94,22.26,992433,0
2008-11-28,22.07,22.37,21.62,21.97,280408,0
2008-12-01,21.42,21.92,19.87,19.95,853592,0
2008-12-02,20.2,20.49,18.71,19.19,1816876,0
2008-12-03,18.75,20.09,18.2,19.98,1286037,0
2008-12-04,19.69,20.3,17.92,18.45,1800031,0
2008-12-05,18.36,19.01,17.56,18.5,2001536,0
2008-12-08,18.76,19.83,17.95,18.83,2629569,0
2008-12-09,18.74,19.48,17.61,17.89,1759364,0
2008-12-10,18.06,19.09,17.75,18.76,2257412,0
2008-12-11,18.55,19.14,17.57,17.83,900759,0
2008-12-12,17.56,18.41,17.56,18.11,958023,0
2008-12-15,18.12,18.29,16.2,16.71,1198847,0
2008-12-16,16.92,16.92,16.28,16.73,1013570,0
2008-12-17,16.58,17.18,16.58,17,940084,0
2008-12-18,16.64,17.47,16.62,16.92,1502886,0
2008-12-19,17.34,17.34,15.41,15.87,2370966,0
2008-12-22,15.6,15.94,14.71,15.11,1595273,0
2008-12-23,15.2,15.33,14.75,14.8,1007402,0
2008-12-24,14.74,14.75,13.85,14.43,634093,0
2008-12-26,14.45,14.79,14.34,14.66,275512,0
2008-12-29,14.68,15.01,14.11,14.93,1046269,0
2008-12-30,15.11,16.07,14.94,15.68,1293725,0
2008-12-31,15.57,17.06,15.57,16.56,1393996,0
2009-01-02,16.49,17.26,16.49,16.99,803959,0
2009-01-05,16.99,17.32,16.35,16.69,1325442,0
2009-01-06,16.8,19.02,16.8,18.99,2378151,0
2009-01-07,19.67,20.8,19.3,20.49,3036802,0
2009-01-08,20.57,20.66,19.87,20.61,1195355,0
2009-01-09,20.55,20.65,19.5,19.92,1055453,0
2009-01-12,19.92,19.95,18.85,19.08,766283,0
2009-01-13,20.19,20.7,19.5,20.12,1749131,0
2009-01-14,19.77,20.37,19.13,19.61,754609,0
2009-01-15,19.55,20.75,19.2,20.6,949897,0
2009-01-16,20.68,20.68,19.73,20.62,1091555,0
2009-01-20,20.71,20.76,19.9,19.96,1225460,0
2009-01-21,20.6,21.36,20.09,21.2,2190168,0
2009-01-22,20.91,21.71,20.57,21.58,2529158,0
2009-01-23,22.83,24.1,21.53,22.63,6178391,0
2009-01-26,22.5,24.63,22.5,24.33,2972278,0
2009-01-27,24.62,24.75,23.86,23.95,1920552,0
2009-01-28,24.42,25.5,24.19,25.44,1662288,0
2009-01-29,25.09,25.7,24.37,24.86,1384992,0
2009-01-30,25.09,25.24,23.06,23.57,1654850,0
2009-02-02,23.44,23.84,23.01,23.5,1224708,0
2009-02-03,23.58,24.82,22.74,24.65,1688377,0
2009-02-04,24.52,25.85,23.95,25.25,2328034,0
2009-02-05,25.04,26.32,24.9,25.84,1806886,0
2009-02-06,25.89,26.84,25.55,26.65,1071083,0
2009-02-09,26.26,27.84,26.17,27.17,1285865,0
2009-02-10,27.23,27.39,26.2,26.5,1590675,0
2009-02-11,26.45,26.7,25.66,26.49,1207028,0
2009-02-12,26.32,26.89,26.19,26.82,1355879,0
2009-02-13,26.75,27.1,26,26.01,1432914,0
2009-02-17,25.51,25.54,23.21,23.46,3371505,0
2009-02-18,23.45,23.53,21.85,22.96,3465702,0
2009-02-19,23.1,23.33,21.86,22.12,1709452,0
2009-02-20,21.78,22.67,21.43,22.11,1312071,0
2009-02-23,22.15,22.33,19.85,19.99,3265296,0
2009-02-24,20.09,20.72,19.82,20.63,2528587,0
2009-02-25,20.57,21.01,19.96,20.66,1564310,0
2009-02-26,20.77,21.35,20.51,20.8,1517849,0
2009-02-27,20.61,21.22,20.13,20.75,1800933,0
2009-03-02,20.4,20.61,18.94,19.4,2204547,0
2009-03-03,19.53,20.44,19.45,20.2,1755685,0
2009-03-04,20.48,21.86,20.48,21.21,1430481,0
2009-03-05,20.97,23,20.62,22.2,2757874,0
2009-03-06,22.29,22.56,21.21,21.84,1622484,0
2009-03-09,21.73,22.54,21.34,21.7,997102,0
2009-03-10,22,23.1,21.71,22.94,1067052,0
2009-03-11,23.41,23.91,22.95,23.76,1618473,0
2009-03-12,23.88,25.03,23.68,24.73,1790345,0
2009-03-13,24.87,24.87,24.1,24.45,713508,0
2009-03-16,24.57,24.64,23.02,23.25,1249676,0
2009-03-17,23.38,23.83,22.94,23.83,1043184,0
2009-03-18,24.1,25,23.82,24.86,1154381,0
2009-03-19,24.85,25.17,24.35,24.59,886262,0
2009-03-20,24.85,25,23.07,23.46,1088674,0
2009-03-23,23.93,24.83,23.69,24.83,659883,0
2009-03-24,24.71,24.94,23.9,23.98,1135506,0
2009-03-25,24.59,24.91,24.05,24.88,1172443,0
2009-03-26,24.93,25.5,23.21,24.36,3013151,0
2009-03-27,24.27,24.54,23.71,23.89,664071,0
2009-03-30,23.43,24.68,23.03,24.6,941202,0
2009-03-31,25.29,27.75,25.1,26.76,3013936,0
2009-04-01,27.1,28.94,26.62,28.8,1846656,0
2009-04-02,28.85,29.25,28.08,28.93,2134924,0
2009-04-03,28.94,29.78,28.51,29.78,1246293,0
2009-04-06,29.33,29.97,28.37,29.55,1003106,0
2009-04-07,29.35,29.47,28.24,28.54,1020108,0
2009-04-08,28.85,29.61,28.59,29.54,666359,0
2009-04-09,30.01,31.59,29.85,30.55,1644879,0
2009-04-13,31.71,31.88,30.37,31,936217,0
2009-04-14,30.75,31.28,28.87,29.16,1013858,0
2009-04-15,28.92,29.6,28.48,28.87,683645,0
2009-04-16,29.45,32.08,29.4,31.85,1974486,0
2009-04-17,31.94,33.18,30.42,32.05,1706449,0
2009-04-20,31.73,31.75,29.72,30,1370754,0
2009-04-21,30,30.97,29.5,30.85,1298221,0
2009-04-22,30.63,31.82,29.62,31.4,1941908,0
2009-04-23,31.21,32.34,30.8,31.72,2062457,0
2009-04-24,33.9,34.42,30.21,32.28,3670268,0
2009-04-27,32.85,33,31.51,31.83,1068302,0
2009-04-28,31.72,31.93,31,31.1,960677,0
2009-04-29,31.37,32.87,31.24,32.17,1078017,0
2009-04-30,32.16,32.87,31.96,32.48,1572663,0
2009-05-01,32.61,33.49,32.1,33.33,926875,0
2009-05-04,33.72,33.72,31.94,32.6,1271932,0
2009-05-05,31.7,32.38,31.26,31.42,1001839,0
2009-05-06,31.78,31.82,30.2,30.89,1340857,0
2009-05-07,31,31.41,28.86,29.58,1362928,0
2009-05-08,30.02,30.29,27.81,28.49,1872051,0
2009-05-11,28,29.6,27.82,29.04,1024989,0
2009-05-12,29.48,30.75,28.81,30.27,1589515,0
2009-05-13,29.74,30.39,29.17,29.77,962763,0
2009-05-14,29.97,31.24,29.84,30.7,1346444,0
2009-05-15,30.84,31.24,30.13,30.35,636947,0
2009-05-18,30.55,33.49,30.55,33.24,1962584,0
2009-05-19,33.5,35.29,32.21,35.03,2394914,0
2009-05-20,35.3,35.72,33.22,33.3,1627344,0
2009-05-21,33.04,34.16,32.56,33.86,1091655,0
2009-05-22,33.92,35.08,33.53,34.64,1180446,0
2009-05-26,35.46,36.9,35.03,36.9,2035472,0
2009-05-27,36.56,37.29,35.21,35.33,1170143,0
2009-05-28,35.72,36.47,34.25,35.09,1402119,0
2009-05-29,35.25,36,34.39,35.12,1152509,0
2009-06-01,36,37.08,35.55,36.62,2167397,0
2009-06-02,37.17,37.22,36.38,36.54,1742663,0
2009-06-03,36.2,36.25,34.47,35.51,1205436,0
2009-06-04,35.93,37.96,35.75,37.57,1711503,0
2009-06-05,38.28,38.5,36.75,37.41,1027147,0
2009-06-08,37.26,37.5,36.12,36.79,1087184,0
2009-06-09,36.99,40.24,36.37,40.1,2918849,0
2009-06-10,40.3,40.88,39.34,40.58,1563170,0
2009-06-11,40.46,40.94,39.55,40.49,926459,0
2009-06-12,40.5,40.8,37.92,38.46,1466153,0
2009-06-15,38.52,38.52,35.7,37.65,1345697,0
2009-06-16,37.46,37.82,36.15,36.64,1004720,0
2009-06-17,36.49,39,36.26,38.18,1445910,0
2009-06-18,38.33,38.58,37.02,38.24,934120,0
2009-06-19,38.15,39.81,38.11,38.92,1130625,0
2009-06-22,38.45,38.45,36.58,36.76,1171442,0
2009-06-23,36.87,36.96,35.15,36.36,1363419,0
2009-06-24,36.68,37.74,36.61,37.29,788905,0
2009-06-25,37.69,38.22,36.59,37.73,913906,0
2009-06-26,37.72,38.97,37.67,38.1,975126,0
2009-06-29,39.02,39.02,37.56,38.31,882895,0
2009-06-30,38.9,38.9,37.5,38.65,904849,0
2009-07-01,39.06,39.34,38,38.46,602189,0
2009-07-02,38.19,38.46,37.7,37.84,756744,0
2009-07-06,37.89,37.95,35.62,36.61,1226964,0
2009-07-07,36.51,36.69,35.35,35.58,1064918,0
2009-07-08,35.43,35.68,32.72,34.4,2534990,0
2009-07-09,34.75,35.39,33.66,34.22,1348342,0
2009-07-10,33.98,34.77,32.77,34.1,1302778,0
2009-07-13,34.1,34.85,33.4,34.81,1065115,0
2009-07-14,34.45,34.45,32.1,32.51,3086058,0
2009-07-15,33.25,33.78,31.75,32.75,3785040,0
2009-07-16,33.2,33.2,32.03,32.82,2245459,0
2009-07-17,32.98,33.85,32.83,33.84,1931677,0
2009-07-20,34.75,35.22,34.35,34.93,2365123,0
2009-07-21,35.17,35.41,33.81,34.44,1034919,0
2009-07-22,34.16,35,33.8,34.37,964556,0
2009-07-23,34.37,34.37,33.55,34.01,1459764,0
2009-07-24,33.64,34.79,33.39,34.79,1149041,0
2009-07-27,35.17,36.68,35.13,36.01,2033740,0
2009-07-28,35.51,36.27,35.4,36.24,1365086,0
2009-07-29,36.15,36.21,35.78,36.08,1361994,0
2009-07-30,36.6,37.05,35.6,35.85,3180032,0
2009-07-31,26.91,26.94,23.92,23.97,19614533,0
2009-08-03,24.5,25.57,24.31,25.5,5930073,0
2009-08-04,25.5,25.6,24.6,25,3656291,0
2009-08-05,25,25.85,24.6,25.15,3583709,0
2009-08-06,25.5,26.9,25.25,26.54,3469210,0
2009-08-07,27.16,27.62,26.52,26.91,3363209,0
2009-08-10,26.91,27.31,26.36,26.6,1890641,0
2009-08-11,26.61,27.2,25.68,26.3,1895661,0
2009-08-12,26.3,26.53,25.92,26.02,1575700,0
2009-08-13,26.31,27.1,26.07,27.08,1863827,0
2009-08-14,27.05,27.4,26.5,27.39,1522259,0
2009-08-17,26.5,26.75,25.8,26.29,1319359,0
2009-08-18,26.7,26.7,25.97,26.16,1578661,0
2009-08-19,25.79,26.32,25.61,26.08,1142518,0
2009-08-20,26,26.3,25.94,26.06,802028,0
2009-08-21,26.06,26.2,25.45,25.5,1678058,0
2009-08-24,25.51,26.09,24.78,24.9,1743594,0
2009-08-25,24.85,25.6,24.32,25.14,1647853,0
2009-08-26,25.25,25.8,24.9,25.13,1341960,0
2009-08-27,25.02,25.8,24.52,25.7,1533309,0
2009-08-28,25.99,26.28,25.58,26,1549278,0
2009-08-31,25.65,25.95,25.09,25.78,1131285,0
2009-09-01,25.99,26.49,25.42,26.13,1930997,0
2009-09-02,26,26.36,25.5,25.75,1295729,0
2009-09-03,25.76,26.24,25.69,26.24,855013,0
2009-09-04,26.44,26.88,26.12,26.64,1218207,0
2009-09-08,27,27,26.38,26.58,1102337,0
2009-09-09,26.44,28.12,26.09,27.99,2228334,0
2009-09-10,28,28.44,27.87,28.2,1430344,0
2009-09-11,28.31,29,28,28.88,1490183,0
2009-09-14,28.63,29.2,28.11,29.05,1288037,0
2009-09-15,28.95,28.95,28.13,28.37,1688626,0
2009-09-16,28.4,28.79,27.8,28.68,1120867,0
2009-09-17,29.25,29.73,28.58,29.19,2421781,0
2009-09-18,29.15,29.21,28.42,28.47,1377644,0
2009-09-21,28.32,28.4,27.68,27.69,1736770,0
2009-09-22,27.77,27.93,26.6,26.94,2789441,0
2009-09-23,26.89,27.41,26.16,26.81,1633695,0
2009-09-24,26.73,27.28,26.67,26.75,1831839,0
2009-09-25,26.51,26.9,25.93,26.12,886676,0
2009-09-28,26.21,26.78,26.14,26.75,757996,0
2009-09-29,26.31,26.52,24.83,25.34,3505003,0
2009-09-30,25.28,25.68,25.07,25.2,1523820,0
2009-10-01,25.57,25.57,24.08,24.12,1940510,0
2009-10-02,23.95,23.95,22.62,23.15,2746119,0
2009-10-05,23.75,23.75,22.6,22.83,1806328,0
2009-10-06,23,23.27,22.8,23.08,1687005,0
2009-10-07,22.82,23.74,22.82,23.67,1362752,0
2009-10-08,24,24.1,23.03,23.11,1590076,0
2009-10-09,23.17,23.74,23.12,23.32,840302,0
2009-10-12,23.8,24.28,23.29,23.42,2018195,0
2009-10-13,22.02,22.33,20.9,21.25,6320337,0
2009-10-14,21.7,21.98,20.8,20.97,3013625,0
2009-10-15,21.05,21.87,20.8,21.56,2636798,0
2009-10-16,21.56,22.74,21.45,22.64,2513531,0
2009-10-19,22.8,23.1,21.85,23.08,2723832,0
2009-10-20,23.11,24.07,23.1,23.68,2828773,0
2009-10-21,23.48,23.5,22.22,22.73,2311278,0
2009-10-22,22.54,23.69,22.15,23.66,2704391,0
2009-10-23,26,26.18,24.18,24.59,5713203,0
2009-10-26,24.46,27.68,24.02,24.2,1841506,0
2009-10-27,24.24,24.4,23.61,23.88,1377668,0
2009-10-28,23.93,24.13,23.37,23.52,1896749,0
2009-10-29,23.56,23.95,22.78,23.16,2051382,0
2009-10-30,23.06,23.34,22.07,22.5,2068599,0
2009-11-02,22.66,22.91,21.79,22.19,1447070,0
2009-11-03,21.96,23.47,21.8,23.32,2057748,0
2009-11-04,23.27,24.12,22.99,23.94,1607656,0
2009-11-05,23.97,24.5,23.6,24.5,1138944,0
2009-11-06,24.19,24.88,24.08,24.77,1484397,0
2009-11-09,24.85,25.07,24.4,25.07,942322,0
2009-11-10,25.06,25.08,24.18,24.46,881231,0
2009-11-11,24.5,25.04,24.41,25.02,756052,0
2009-11-12,25.06,25.37,24.6,24.67,373524,0
2009-11-13,24.8,25.28,24.58,25.14,596146,0
2009-11-16,25.35,25.67,25.1,25.55,616878,0
2009-11-17,25.35,25.51,25.06,25.4,446610,0
2009-11-18,25.53,25.61,24.88,25.61,460037,0
2009-11-19,25.72,25.72,25.01,25.07,355134,0
2009-11-20,25.08,25.6,24.89,25.48,887714,0
2009-11-23,25.85,26.48,25.73,26.17,851269,0
2009-11-24,26.24,26.25,25.17,25.81,575736,0
2009-11-25,25.76,26.54,25.63,26.38,456526,0
2009-11-27,26.05,26.91,25.87,26.75,471909,0
2009-11-30,26.7,27.18,26.44,26.94,1164175,0
2009-12-01,27.02,27.21,26.47,26.87,900056,0
2009-12-02,26.8,27.25,26.6,26.84,444934,0
2009-12-03,26.87,27.66,26.77,27.52,786152,0
2009-12-04,27.71,28.3,27.04,27.29,1038130,0
2009-12-07,27.17,27.25,26.28,26.5,835613,0
2009-12-08,26.3,26.71,26.19,26.2,264336,0
2009-12-09,26.19,26.42,25.9,26.36,339149,0
2009-12-10,26.37,26.49,25.52,26.09,418798,0
2009-12-11,27.25,27.83,27.14,27.27,1239187,0
2009-12-14,27.04,27.04,25.81,26.98,1075656,0
2009-12-15,26.85,27.38,26.84,27.05,703839,0
2009-12-16,27.26,27.41,26.76,27.05,525621,0
2009-12-17,27.07,27.3,26.51,26.91,337030,0
2009-12-18,26.89,27.47,26.51,27.4,1007452,0
2009-12-21,27.4,27.94,27.2,27.78,709173,0
2009-12-22,27.89,28.8,27.81,28.62,706955,0
2009-12-23,28.51,29.67,28.39,29.64,986397,0
2009-12-24,29.64,29.94,29.4,29.62,206008,0
2009-12-28,29.81,29.94,29.49,29.87,434509,0
2009-12-29,29.87,30.48,29.68,30.14,506825,0
2009-12-30,30.14,30.6,30,30.23,571063,0
2009-12-31,30.3,30.88,30.23,30.65,695651,0
2010-01-04,30.93,32.45,30.9,32.34,1831713,0
2010-01-05,32.56,33.68,32.3,33.16,1289930,0
2010-01-06,33.2,33.2,31.83,32.22,896165,0
2010-01-07,32.25,32.43,31.82,32,830264,0
2010-01-08,31.8,32.43,31.58,32.4,659138,0
2010-01-11,32.72,32.76,31.74,32.17,613577,0
2010-01-12,31.8,31.8,29.8,30.64,1604484,0
2010-01-13,30.8,30.97,29.96,30.5,888580,0
2010-01-14,30.55,30.71,30.04,30.42,608149,0
2010-01-15,30.71,30.85,30.1,30.47,1076647,0
2010-01-19,30.53,30.61,29.82,30.12,761930,0
2010-01-20,30.05,30.25,28.89,29.58,1357510,0
2010-01-21,29.48,30.78,29.2,30.35,1616716,0
2010-01-22,26.7,28.3,26.35,26.71,5389096,0
2010-01-25,27.17,27.61,26.09,26.28,1325219,0
2010-01-26,26.14,26.44,25.14,26.22,1669629,0
2010-01-27,26.15,26.3,25.62,26.3,1054437,0
2010-01-28,26.64,26.64,25.73,25.97,1213427,0
2010-01-29,26.14,26.33,25.2,25.31,1043750,0
2010-02-01,25.31,26.49,25.19,26.45,1103705,0
2010-02-02,26.46,26.99,25.85,26.88,845358,0
2010-02-03,26.82,26.99,26.61,26.88,541498,0
2010-02-04,26.05,26.44,25.77,26.24,1008336,0
2010-02-05,26.2,26.57,25.79,25.98,636879,0
2010-02-08,25.91,26.52,25.51,25.92,358947,0
2010-02-09,26.46,26.47,25.84,26.09,325411,0
2010-02-10,26.09,26.25,25.5,25.84,397179,0
2010-02-11,25.79,26.21,25.54,26.04,538481,0
2010-02-12,25.86,26.57,25.75,26.56,482751,0
2010-02-16,26.65,27.01,26.31,27.01,402732,0
2010-02-17,27.14,27.78,27.02,27.72,521343,0
2010-02-18,27.62,28,27.23,27.46,546501,0
2010-02-19,27.49,28.05,27.07,28,570672,0
2010-02-22,27.97,28.1,27.42,27.65,368087,0
2010-02-23,27.59,27.67,26.9,27.03,555927,0
2010-02-24,27.02,27.6,26.87,26.96,368757,0
2010-02-25,26.8,26.96,26.05,26.71,603140,0
2010-02-26,26.72,27.01,26.5,26.7,397274,0
2010-03-01,26.93,27.24,26.45,27.02,669546,0
2010-03-02,27,27.5,26.88,27.01,814018,0
2010-03-03,27.13,27.43,26.31,26.48,790408,0
2010-03-04,26.42,26.63,26.11,26.46,552738,0
2010-03-05,26.69,26.76,26.48,26.67,442462,0
2010-03-08,26.68,26.85,26.11,26.2,569498,0
2010-03-09,26.14,26.38,25.86,26.06,579614,0
2010-03-10,26.12,26.14,25.68,25.99,497206,0
2010-03-11,25.9,27.21,25.88,27,857978,0
2010-03-12,27.2,27.68,27.02,27.35,420707,0
2010-03-15,27.33,27.74,27.27,27.58,359181,0
2010-03-16,27.27,27.8,27.25,27.7,510014,0
2010-03-17,27.75,27.85,27.33,27.5,696899,0
2010-03-18,27.5,27.76,27.47,27.66,481474,0
2010-03-19,26.97,27.24,26.04,26.28,1490886,0
2010-03-22,26.01,26.73,25.93,26.55,1157944,0
2010-03-23,25.75,25.9,24.9,25.15,2786596,0
2010-03-24,24.96,25.47,24.96,25.07,1256148,0
2010-03-25,25.25,25.74,25.06,25.06,787054,0
2010-03-26,25.12,25.49,24.85,25.4,701810,0
2010-03-29,25.36,26.49,25.13,26.31,1170993,0
2010-03-30,25.75,27.5,25.67,27.48,1694261,0
2010-03-31,27.11,29.31,27.1,27.61,2279480,0
2010-04-01,27.71,28.46,27.66,28.45,834789,0
2010-04-05,28.48,29.06,28.31,29.06,427384,0
2010-04-06,29.25,29.84,28.7,28.94,935411,0
2010-04-07,28.69,29.07,28.52,28.99,650344,0
2010-04-08,28.92,29.93,28.64,29.85,917763,0
2010-04-09,29.2,29.86,28.63,29,1561115,0
2010-04-12,28.9,28.9,28.3,28.48,877639,0
2010-04-13,28.48,28.5,27.7,27.9,827270,0
2010-04-14,27.9,28.48,27.86,28.45,560198,0
2010-04-15,28.42,29.47,28.42,29.37,876343,0
2010-04-16,29.5,29.87,29,29.54,1230878,0
2010-04-19,29.55,30.04,28.45,29.21,1382375,0
2010-04-20,29.27,30.75,29.27,30.58,1138126,0
2010-04-21,30.45,30.75,29.81,30.05,590687,0
2010-04-22,29.77,30.84,29.55,30.5,2068185,0
2010-04-23,32.99,33.95,32.35,33.35,4324974,0
2010-04-26,33.31,33.61,31.98,32.2,1292071,0
2010-04-27,32.2,32.45,31.51,31.76,1259353,0
2010-04-28,31.76,32.08,31.14,31.53,587281,0
2010-04-29,31.71,31.87,31.27,31.7,573850,0
2010-04-30,31.53,32.21,30.61,30.62,879529,0
2010-05-03,30.6,30.65,29.63,30.65,1171915,0
2010-05-04,30.25,30.33,29.1,29.35,681179,0
2010-05-05,29.37,30.37,29,29.6,792016,0
2010-05-06,29.51,29.81,25.25,27.94,982637,0
2010-05-07,27.84,28.36,26.58,27.64,723457,0
2010-05-10,28.75,30.13,28.04,28.59,546606,0
2010-05-11,28.34,29.38,28.03,28.82,545971,0
2010-05-12,28.8,29.36,28.69,28.96,576623,0
2010-05-13,29,29.97,27.98,28.31,800144,0
2010-05-14,28.09,28.54,27.51,28.06,724261,0
2010-05-17,28.2,28.57,27.7,28.57,358397,0
2010-05-18,28.69,28.99,28.01,28.25,532554,0
2010-05-19,28.16,28.77,27.98,28.49,921703,0
2010-05-20,27.98,28.75,27.71,28.7,1303860,0
2010-05-21,28.08,29.8,28.08,29.18,942693,0
2010-05-24,29.25,29.43,28.82,28.83,750561,0
2010-05-25,28.39,28.8,27.37,28.69,540061,0
2010-05-26,28.76,29.37,28.64,28.85,465175,0
2010-05-27,29.44,30.49,29.38,30.47,604102,0
2010-05-28,30.4,30.4,29.43,29.92,488444,0
2010-06-01,29.53,29.98,28.65,28.76,572331,0
2010-06-02,28.82,29.27,28.52,29.2,376252,0
2010-06-03,29.09,30.5,28.86,29.56,654646,0
2010-06-04,28.99,30.32,28.14,28.19,781881,0
2010-06-07,28.21,28.23,27.26,27.44,817696,0
2010-06-08,27.44,28,26.53,27.79,774615,0
2010-06-09,28.04,28.23,27.49,27.64,483299,0
2010-06-10,28,28.1,27.31,28.02,345713,0
2010-06-11,27.76,28.1,27.3,27.73,399922,0
2010-06-14,27.88,28.11,27.25,27.34,320051,0
2010-06-15,27.43,28.03,27.24,27.9,294059,0
2010-06-16,27.72,28.59,27.62,28.13,470744,0
2010-06-17,28.41,28.41,27.63,28.21,315893,0
2010-06-18,28.42,28.47,27.87,28.04,306549,0
2010-06-21,28.99,30.2,28.82,29.27,1269096,0
2010-06-22,29.19,29.96,28.79,28.92,398629,0
2010-06-23,28.92,29.29,28.57,28.83,247350,0
2010-06-24,28.64,28.95,28.08,28.12,357209,0
2010-06-25,28.26,28.77,27.69,28.28,488646,0
2010-06-28,28.38,28.54,27.99,28.24,327072,0
2010-06-29,27.84,28.19,27.46,27.54,457146,0
2010-06-30,27.54,28.04,27.47,27.5,625275,0
2010-07-01,27.46,27.89,26.54,27.42,901290,0
2010-07-02,27.51,27.91,26.78,27.69,673714,0
2010-07-06,27.9,28.2,27.46,27.69,642847,0
2010-07-07,27.78,28.5,27.62,28.44,545250,0
2010-07-08,28.7,28.99,28.03,28.74,529992,0
2010-07-09,28.62,29.33,28.51,29.06,544760,0
2010-07-12,28.91,29.09,28.57,28.83,273957,0
2010-07-13,28.99,29.43,28.58,29.23,512138,0
2010-07-14,29.12,29.81,29.07,29.45,401360,0
2010-07-15,29.49,30.24,29.41,29.98,529794,0
2010-07-16,29.76,30.19,29.17,29.2,293676,0
2010-07-19,29.35,30.21,29.35,29.83,567883,0
2010-07-20,29.45,30.19,28.88,30.04,439070,0
2010-07-21,30.16,30.24,29.65,29.75,261327,0
2010-07-22,30.09,30.5,29.92,30.34,736663,0
2010-07-23,30.17,31.63,29.98,31.48,820559,0
2010-07-26,31.63,33,31.29,33,1055476,0
2010-07-27,32.96,33.33,32.4,32.49,772037,0
2010-07-28,32.57,32.73,31.67,31.78,479638,0
2010-07-29,31.92,31.95,31.32,31.45,865584,0
2010-07-30,31.1,31.65,30.51,31.3,1175800,0
2010-08-02,31.61,31.9,31.32,31.73,413414,0
2010-08-03,31.45,31.59,30.53,30.7,601526,0
2010-08-04,30.89,30.93,30.45,30.66,395494,0
2010-08-05,30.43,30.5,29.75,29.79,389336,0
2010-08-06,29.5,29.97,29.32,29.76,354071,0
2010-08-09,29.77,30.2,29.21,29.69,469525,0
2010-08-10,29.23,29.44,28.74,29.15,516598,0
2010-08-11,28.72,28.84,28.18,28.64,533671,0
2010-08-12,28.26,28.45,27.91,28.28,427284,0
2010-08-13,28.14,28.32,28.01,28.05,372138,0
2010-08-16,27.98,28.64,27.78,28.3,288853,0
2010-08-17,28.57,29.09,28.41,28.44,458505,0
2010-08-18,28.47,28.82,28.38,28.5,300708,0
2010-08-19,28.49,28.64,27.91,28.02,421352,0
2010-08-20,27.94,28.15,27.83,28.04,374471,0
2010-08-23,28.2,28.36,27.59,27.63,326667,0
2010-08-24,27.47,28.67,27.22,28.33,863285,0
2010-08-25,28.12,28.82,27.7,28.15,687981,0
2010-08-26,28.3,28.63,27.9,28.07,459147,0
2010-08-27,28.32,28.62,27.84,28.01,462626,0
2010-08-30,27.92,28.44,26.96,26.98,697252,0
2010-08-31,26.93,26.96,25.98,26.37,1192516,0
2010-09-01,26.65,26.75,25.19,26.11,1476988,0
2010-09-02,26.04,26.59,25.78,26.35,586235,0
2010-09-03,26.72,27.12,26.5,26.53,488110,0
2010-09-07,26.55,26.78,26.21,26.49,575509,0
2010-09-08,26.53,26.9,25.66,25.78,965240,0
2010-09-09,26.03,26.24,25.23,25.61,747658,0
2010-09-10,25.6,25.69,24.97,25.17,460192,0
2010-09-13,25.22,25.95,25.22,25.79,698679,0
2010-09-14,25.68,26.39,25.49,25.82,477014,0
2010-09-15,25.81,26.63,25.61,26.43,505016,0
2010-09-16,26.41,26.84,26.19,26.5,345950,0
2010-09-17,26.95,27.24,26.55,27,794340,0
2010-09-20,27.04,27.85,27.03,27.74,594287,0
2010-09-21,27.74,28.33,27.74,27.83,673449,0
2010-09-22,27.73,28.19,27.34,27.43,630020,0
2010-09-23,27.39,27.55,26.86,27.03,559515,0
2010-09-24,27.33,28.08,27.19,27.74,398929,0
2010-09-27,27.82,28,27.47,27.68,343933,0
2010-09-28,27.64,28.04,27.1,27.98,453456,0
2010-09-29,27.93,28.9,27.86,28.47,472290,0
2010-09-30,28.58,28.83,27.63,28.14,380190,0
2010-10-01,28.45,28.45,26.52,27,1057012,0
2010-10-04,26.84,26.89,26.11,26.68,736765,0
2010-10-05,26.92,27.49,26.58,27.16,642534,0
2010-10-06,27.08,27.37,26.25,26.59,440345,0
2010-10-07,26.05,26.5,25.27,26.11,1228800,0
2010-10-08,26.01,26.71,25.69,26.07,627055,0
2010-10-11,26.13,26.26,25.77,25.83,430880,0
2010-10-12,23.91,25.7,23.82,25.06,2479325,0
2010-10-13,25.15,25.63,25.02,25.55,865431,0
2010-10-14,25.53,26.47,25.15,25.85,1221947,0
2010-10-15,26.26,26.26,25.44,25.57,663483,0
2010-10-18,26.9,26.9,25.35,25.47,2222763,0
2010-10-19,25.35,25.96,25.3,25.8,1531931,0
2010-10-20,25.76,26.38,25.59,26.08,903445,0
2010-10-21,26.21,26.84,26.17,26.54,1379252,0
2010-10-22,26.6,27.89,26.52,26.81,1037520,0
2010-10-25,26.8,26.93,26.43,26.74,675905,0
2010-10-26,26.73,27.26,26.45,26.86,1153584,0
2010-10-27,26.6,27.27,26.43,27.14,825100,0
2010-10-28,27.09,27.42,26.72,27.08,698459,0
2010-10-29,26.93,27.25,26.81,26.93,526988,0
2010-11-01,27,27.2,26.51,26.78,902675,0
2010-11-02,26.82,28.09,26.82,27.87,1362605,0
2010-11-03,28.02,28.9,27.92,28.67,1332980,0
2010-11-04,28.9,29.3,28.51,29.25,1299408,0
2010-11-05,29.15,29.25,28.93,29.16,545091,0
2010-11-08,29.16,29.47,28.96,29.12,416894,0
2010-11-09,29.29,29.29,28.85,28.93,417323,0
2010-11-10,28.91,28.91,28.45,28.8,463069,0
2010-11-11,28.47,29.18,28.2,28.96,406209,0
2010-11-12,28.49,29.2,28.4,28.64,621445,0
2010-11-15,28.71,28.95,28.34,28.36,516763,0
2010-11-16,28.33,28.59,27.91,28.03,571616,0
2010-11-17,28.14,28.3,27.47,27.75,704156,0
2010-11-18,28.1,28.3,28.01,28.02,546847,0
2010-11-19,28.02,28.38,27.89,27.97,520190,0
2010-11-22,28,28.18,27.59,27.8,683419,0
2010-11-23,27.55,27.96,27.44,27.87,389469,0
2010-11-24,28,28.34,27.86,28.3,384064,0
2010-11-26,28.29,28.41,27.81,27.96,108961,0
2010-11-29,27.77,28.19,27.65,28.16,440068,0
2010-11-30,28,28.73,27.84,28.5,1150377,0
2010-12-01,28.85,29.3,28.83,29.17,788097,0
2010-12-02,29.15,29.42,29,29.25,471196,0
2010-12-03,29.13,29.74,28.91,29.53,491787,0
2010-12-06,29.57,30.09,29.38,30.03,743954,0
2010-12-07,30.16,30.19,29.77,29.86,459823,0
2010-12-08,30,30.18,29.81,29.99,511255,0
2010-12-09,30.15,30.15,29.95,30.05,593742,0
2010-12-10,30.16,30.65,30.01,30.36,959262,0
2010-12-13,30.56,30.69,29.87,29.87,661655,0
2010-12-14,29.87,30.37,29.8,30.02,598762,0
2010-12-15,29.92,30.59,29.81,30.14,604055,0
2010-12-16,30.22,30.34,29.99,30.25,421574,0
2010-12-17,30.11,30.5,29.86,30.42,587912,0
2010-12-20,30.5,30.96,30.25,30.48,789943,0
2010-12-21,30.4,30.57,29.74,29.87,604977,0
2010-12-22,29.94,30.08,29.68,30.02,342429,0
2010-12-23,30,30.08,29.44,29.52,391589,0
2010-12-27,29.5,29.66,29.18,29.55,238855,0
2010-12-28,29.47,29.54,28.71,29.39,637788,0
2010-12-29,29.53,30.16,29.5,29.85,380366,0
2010-12-30,29.89,30.08,29.4,29.63,589773,0
2010-12-31,29.45,29.71,29.33,29.38,303610,0
2011-01-03,29.5,30.95,29.43,30.72,626324,0
2011-01-04,30.6,30.9,30.5,30.79,506641,0
2011-01-05,30.7,31.63,30.63,31.51,899696,0
2011-01-06,31.34,31.5,30.79,30.93,697022,0
2011-01-07,30.8,31.75,30.49,31.01,514637,0
2011-01-10,30.88,30.93,30.33,30.7,377722,0
2011-01-11,30.67,30.67,30.22,30.39,355836,0
2011-01-12,30.63,30.63,30.11,30.57,405691,0
2011-01-13,30.59,31.04,30.41,31.03,414985,0
2011-01-14,31.15,31.73,30.96,31.73,612624,0
2011-01-18,31.64,31.8,31.4,31.65,405243,0
2011-01-19,31.76,32.18,30.94,31.3,799564,0
2011-01-20,31,32.24,30.92,32.05,1404808,0
2011-01-21,29.86,29.95,28.22,28.55,4841307,0
2011-01-24,28.44,28.64,27.85,27.99,950200,0
2011-01-25,27.81,28.77,27.81,28.4,780511,0
2011-01-26,28.4,28.73,27.94,28.55,612835,0
2011-01-27,28.57,28.71,28.4,28.57,404397,0
2011-01-28,28.5,28.7,28.11,28.36,603723,0
2011-01-31,28.44,28.6,28.27,28.46,556571,0
2011-02-01,28.5,29.22,28.44,28.84,605501,0
2011-02-02,28.56,29.25,28.51,29.01,584817,0
2011-02-03,29.09,29.39,28.86,29.19,518829,0
2011-02-04,29.05,29.34,28.91,29.12,380354,0
2011-02-07,29.11,29.5,28.74,29.04,463292,0
2011-02-08,29.05,29.29,28.69,29.27,312972,0
2011-02-09,29.04,29.46,28.92,29.11,401035,0
2011-02-10,29.07,29.25,28.84,29.08,251279,0
2011-02-11,28.92,29.6,28.9,29.43,279477,0
2011-02-14,29.53,31.49,29.53,30.99,1135031,0
2011-02-15,30.49,31.2,30.47,30.94,778753,0
2011-02-16,30.9,31.5,30.83,31.22,469282,0
2011-02-18,31.31,31.31,30.29,30.64,499682,0
2011-02-22,30.59,30.75,29.98,30.23,611284,0
2011-02-23,30.41,30.5,29.19,29.87,882476,0
2011-02-24,29.76,30.03,29.21,29.53,638521,0
2011-02-25,29.45,30.27,29.45,30.22,285586,0
2011-02-28,30.1,30.25,29.36,29.5,439096,0
2011-03-01,29.59,30.21,29.14,29.16,456972,0
2011-03-02,29.22,29.8,29.14,29.19,262574,0
2011-03-03,29.5,29.99,29.43,29.75,233443,0
2011-03-04,29.72,29.9,28.93,29.04,412965,0
2011-03-07,29.18,29.4,27.6,28.16,1143043,0
2011-03-08,28.2,28.67,27.91,28.38,286306,0
2011-03-09,28.42,28.42,27.55,27.67,488370,0
2011-03-10,27.5,28.28,27.18,27.83,606511,0
2011-03-11,27.77,27.92,27.53,27.68,266542,0
2011-03-14,27.5,27.93,27.41,27.73,287706,0
2011-03-15,27.01,27.55,27,27.39,377662,0
2011-03-16,27.27,27.49,26.52,26.74,532410,0
2011-03-17,27.26,27.27,26.6,26.61,369800,0
2011-03-18,26.74,27.05,26.52,26.85,356451,0
2011-03-21,26.96,27.49,26.87,27.06,371197,0
2011-03-22,27.08,27.29,27,27,204139,0
2011-03-23,26.92,27.02,26.7,26.78,335878,0
2011-03-24,26.9,26.97,26.61,26.78,415523,0
2011-03-25,26.74,27.19,26.74,26.98,277424,0
2011-03-28,27.14,27.33,26.92,27,187083,0
2011-03-29,27,27.41,26.8,27.32,187322,0
2011-03-30,27.27,27.51,27.22,27.45,336668,0
2011-03-31,27.51,27.51,26.96,27.02,266430,0
2011-04-01,27.22,27.22,25.55,25.6,1106034,0
2011-04-04,25.87,26.06,24.94,25.2,735482,0
2011-04-05,25.16,26,25.08,25.14,610058,0
2011-04-06,25.44,25.98,25.02,25.95,650339,0
2011-04-07,25.99,26.64,25.86,25.93,380717,0
2011-04-08,26.13,26.13,25.18,25.2,448932,0
2011-04-11,25.2,25.95,25.2,25.91,333500,0
2011-04-12,25.76,25.95,25.26,25.45,332364,0
2011-04-13,25.54,25.83,25.41,25.66,244283,0
2011-04-14,25.5,25.88,25.4,25.69,224777,0
2011-04-15,25.59,26.07,25.35,25.98,529797,0
2011-04-18,25.7,25.7,25.15,25.61,373153,0
2011-04-19,25.49,26.13,25.28,26.04,509304,0
2011-04-20,26.42,27.09,26.28,26.99,589429,0
2011-04-21,27.01,27.95,26.78,27.94,800083,0
2011-04-25,27.6,28.41,27.35,27.95,757994,0
2011-04-26,27.91,28.21,27.72,28.11,469481,0
2011-04-27,28.07,28.66,27.89,28.65,558055,0
2011-04-28,28.51,29.2,28.31,28.82,453334,0
2011-04-29,28.82,29.12,28.39,28.42,283414,0
2011-05-02,28.34,28.72,28.2,28.36,467447,0
2011-05-03,28.22,28.29,27.55,27.93,389159,0
2011-05-04,27.89,28.19,27.75,27.87,399542,0
2011-05-05,27.79,28.4,27.52,28.21,530183,0
2011-05-06,28.15,28.84,28.12,28.43,338234,0
2011-05-09,28.33,28.73,28.04,28.63,381866,0
2011-05-10,28.77,29.2,28.63,29.09,474847,0
2011-05-11,29.15,29.24,28.7,28.95,271375,0
2011-05-12,28.89,29.58,28.67,29.36,582250,0
2011-05-13,29.31,29.5,28.76,28.91,551735,0
2011-05-16,28.77,29.36,28.77,29.26,557894,0
2011-05-17,29.06,29.56,28.9,29.32,409846,0
2011-05-18,29.33,30.3,29.12,30.17,480617,0
2011-05-19,30.08,30.22,29.32,29.38,522498,0
2011-05-20,29.28,29.35,29.1,29.21,648241,0
2011-05-23,28.78,29.01,28.24,28.38,573688,0
2011-05-24,28.57,28.57,27.8,27.82,466725,0
2011-05-25,27.84,28.09,27.69,28.03,215457,0
2011-05-26,28.12,28.25,27.77,28.07,329315,0
2011-05-27,28.2,28.23,27.81,27.87,247040,0
2011-05-31,28.2,28.34,27.89,28.05,295574,0
2011-06-01,28,28.05,27.33,27.36,374999,0
2011-06-02,27.36,27.61,27.03,27.11,581913,0
2011-06-03,26.83,27.26,26.78,26.85,304053,0
2011-06-06,26.99,27.38,26.88,27.01,394722,0
2011-06-07,27.14,27.19,26.66,26.71,296706,0
2011-06-08,26.66,26.88,26.5,26.75,342895,0
2011-06-09,26.73,27.02,26.56,26.85,511239,0
2011-06-10,26.7,26.85,26.2,26.47,453487,0
2011-06-13,26.49,26.77,26.36,26.57,345861,0
2011-06-14,26.75,27.12,26.65,26.97,253823,0
2011-06-15,26.75,27.36,26.71,27,500980,0
2011-06-16,26.97,27.4,26.56,26.61,760627,0
2011-06-17,26.78,26.99,26.02,26.06,414197,0
2011-06-20,26,26.23,25.64,25.71,411094,0
2011-06-21,25.87,26.24,25.86,26.06,765994,0
2011-06-22,25.99,26.22,25.71,25.72,198244,0
2011-06-23,25.6,26.41,25.55,26.14,379747,0
2011-06-24,26.18,26.18,24.92,25.02,424988,0
2011-06-27,25.03,25.12,24.78,24.8,580199,0
2011-06-28,24.92,24.99,24.56,24.68,423069,0
2011-06-29,24.79,25.17,24.66,24.9,281429,0
2011-06-30,25.14,25.84,25.01,25.74,387384,0
2011-07-01,25.81,26.05,25.51,25.91,322060,0
2011-07-05,25.85,25.9,25.21,25.7,277656,0
2011-07-06,25.63,26.01,25.34,25.72,314043,0
2011-07-07,25.83,26.15,25.34,25.41,405640,0
2011-07-08,25.21,25.68,25.2,25.61,486730,0
2011-07-11,25.43,25.7,24.82,25,347518,0
2011-07-12,24.82,25,24.37,24.47,379010,0
2011-07-13,24.55,25.04,24.55,24.72,465121,0
2011-07-14,24.72,24.93,24.3,24.34,362783,0
2011-07-15,24.45,24.71,24.2,24.55,314282,0
2011-07-18,24.43,24.58,24.05,24.17,291475,0
2011-07-19,24.27,24.72,24.27,24.64,326166,0
2011-07-20,24.62,24.75,24.01,24.15,228659,0
2011-07-21,24.14,24.46,23.86,24.36,213873,0
2011-07-22,24.38,24.92,24.33,24.84,363929,0
2011-07-25,24.6,25.61,24.52,25.22,617704,0
2011-07-26,25.29,25.42,24.92,25.07,389505,0
2011-07-27,24.79,24.97,24.27,24.32,608622,0
2011-07-28,24.29,24.77,23.94,24.75,731773,0
2011-07-29,23.52,25.42,23.14,24.57,983434,0
2011-08-01,25.03,25.53,24.23,25.04,532592,0
2011-08-02,24.87,25.37,24.7,24.84,605160,0
2011-08-03,25.01,25.3,24.4,25.23,456408,0
2011-08-04,24.79,25.34,23.75,23.75,725618,0
2011-08-05,24.02,24.16,22.82,23.29,934716,0
2011-08-08,22.55,23.5,22.34,22.59,1020346,0
2011-08-09,22.92,24.29,22.49,24.28,794274,0
2011-08-10,24,24.4,23.56,23.72,706436,0
2011-08-11,23.75,24.8,23.67,24.47,700205,0
2011-08-12,24.79,25,24.17,24.41,499338,0
2011-08-15,24.6,24.83,24.31,24.8,190253,0
2011-08-16,24.55,24.66,24.16,24.36,325714,0
2011-08-17,24.42,24.52,24,24.29,245347,0
2011-08-18,23.64,24,23.03,23.32,464335,0
2011-08-19,22.57,23.56,22.52,23.21,319634,0
2011-08-22,23.59,23.95,23.19,23.44,356000,0
2011-08-23,23.59,25.03,23.29,25.02,428181,0
2011-08-24,24.95,25.62,24.86,25.44,309100,0
2011-08-25,25.52,25.57,24.8,24.9,277907,0
2011-08-26,24.77,25.46,24.49,25.23,329639,0
2011-08-29,25.48,26.21,25.1,26.06,318520,0
2011-08-30,25.99,26.06,25.22,25.25,342933,0
2011-08-31,25.46,25.73,24.36,24.43,488079,0
2011-09-01,24.44,25.01,23.75,23.84,491072,0
2011-09-02,23.82,24.14,23.28,23.44,291979,0
2011-09-06,23.02,23.4,22.85,23.33,279029,0
2011-09-07,23.58,24.31,23.51,24.28,279921,0
2011-09-08,24.06,24.71,24.02,24.19,308017,0
2011-09-09,23.97,24.51,23.85,24.41,345169,0
2011-09-12,24.28,25.22,24.08,24.82,324263,0
2011-09-13,24.82,25.27,24.64,25.04,254136,0
2011-09-14,25.34,26.1,25.13,25.65,279809,0
2011-09-15,25.77,25.85,25.41,25.7,278903,0
2011-09-16,25.74,25.82,25.14,25.32,493563,0
2011-09-19,24.73,25.14,24.28,24.38,496822,0
2011-09-20,24.54,24.54,23.44,23.44,693785,0
2011-09-21,23.52,23.98,22.88,22.91,340553,0
2011-09-22,22.48,22.87,21.97,22.44,432828,0
2011-09-23,22.49,23.07,22.43,22.93,307737,0
2011-09-26,23.2,23.31,22.65,23.26,205164,0
2011-09-27,23.33,23.98,23.33,23.68,522450,0
2011-09-28,23.72,23.81,23.25,23.25,366950,0
2011-09-29,23.54,23.76,23.18,23.66,289532,0
2011-09-30,23.47,25.27,23.47,23.9,891507,0
2011-10-03,23.67,24.3,23.22,23.22,490440,0
2011-10-04,23.01,24.69,23,24.66,480270,0
2011-10-05,24.62,25.69,24.25,25.63,576525,0
2011-10-06,25.57,26.42,25.33,26.37,977578,0
2011-10-07,26.28,26.96,25.97,26.31,695247,0
2011-10-10,26.79,27.54,26.71,27.49,820192,0
2011-10-11,27.86,29.92,27.58,28.4,1654995,0
2011-10-12,28.65,28.84,27.96,28.38,422432,0
2011-10-13,28.32,28.88,28.04,28.63,270876,0
2011-10-14,28.85,29.1,28.48,28.97,239582,0
2011-10-17,29,29,28.02,28.2,287764,0
2011-10-18,27.99,28.95,27.77,28.85,461103,0
2011-10-19,28.75,28.87,28.25,28.31,361598,0
2011-10-20,28.2,28.46,26.96,27.02,1261339,0
2011-10-21,30,32.88,30,32.18,3957358,0
2011-10-24,32.15,32.76,31.86,32.53,805890,0
2011-10-25,31.88,33.35,31.8,32.57,1227493,0
2011-10-26,32.32,33.48,32.13,33.11,1167834,0
2011-10-27,33.52,34.93,33.38,34.47,722814,0
2011-10-28,34.26,34.68,33.81,34.17,688294,0
2011-10-31,33.44,34.38,32.93,33.79,391810,0
2011-11-01,32.82,33.49,31.94,32.17,629231,0
2011-11-02,32.57,33.41,32.28,33.37,586165,0
2011-11-03,33.62,34.2,32.74,34.13,436380,0
2011-11-04,33.67,34.94,33.6,34.64,796216,0
2011-11-07,34.6,34.64,33.81,34.27,385984,0
2011-11-08,34.37,34.47,32.82,33.48,756864,0
2011-11-09,32.83,33.18,32.01,32.06,516607,0
2011-11-10,32.42,32.73,31.83,32.39,242080,0
2011-11-11,32.76,33.73,32.62,33.3,294120,0
2011-11-14,33.25,33.56,32.83,33.03,202509,0
2011-11-15,33.16,34.08,32.82,33.67,405367,0
2011-11-16,33.22,34.31,33.22,33.51,391136,0
2011-11-17,33.39,33.87,33.23,33.34,650070,0
2011-11-18,33.3,33.81,32.91,33.29,591265,0
2011-11-21,32.64,32.9,32.16,32.46,294363,0
2011-11-22,32.04,32.5,31.56,32.07,358416,0
2011-11-23,31.75,31.78,31,31.11,443986,0
2011-11-25,30.83,31.45,30.62,30.62,107999,0
2011-11-28,31.43,31.9,30.92,31.35,432199,0
2011-11-29,31.41,31.49,30.72,31.02,229728,0
2011-11-30,31.89,32.54,31.67,32.46,436097,0
2011-12-01,32.33,32.91,32.05,32.28,378804,0
2011-12-02,32.69,32.78,32.06,32.21,310889,0
2011-12-05,32.92,32.98,32,32.34,342623,0
2011-12-06,32.34,32.83,32.12,32.6,404468,0
2011-12-07,32.72,34.22,32.32,33.41,1134382,0
2011-12-08,33.51,34.11,33,33.62,450709,0
2011-12-09,33.47,33.94,33.26,33.78,450318,0
2011-12-12,33.22,33.7,32.25,32.47,657783,0
2011-12-13,32.04,33,31.83,32.01,514402,0
2011-12-14,31.79,31.92,30.63,30.72,422840,0
2011-12-15,31.02,31.42,30.42,30.61,574116,0
2011-12-16,30.23,31.33,29.85,30.74,803526,0
2011-12-19,30.79,31.2,29.4,29.47,423368,0
2011-12-20,29.51,30.25,29.51,30,364791,0
2011-12-21,30.1,30.75,29.45,30.11,336607,0
2011-12-22,29.87,30.73,29.87,30.44,232753,0
2011-12-23,30.35,30.56,30.01,30.22,219994,0
2011-12-27,30.19,30.5,29.95,30.27,278441,0
2011-12-28,29.79,30.25,29.6,29.88,327826,0
2011-12-29,29.83,30.59,29.83,30.52,293963,0
2011-12-30,30.4,30.74,30.13,30.15,221057,0
2012-01-03,30.88,31.24,30.23,30.29,341818,0
2012-01-04,30.38,30.73,30,30.48,342264,0
2012-01-05,30.2,32.28,30.2,31.62,532113,0
2012-01-06,31.02,32.23,31.02,31.89,345249,0
2012-01-09,31.91,32.78,31.79,32.07,392690,0
2012-01-10,32.33,32.48,31.57,31.7,329055,0
2012-01-11,31.57,31.94,31.18,31.86,217866,0
2012-01-12,32.02,33.76,31.85,33.29,723204,0
2012-01-13,32.84,33.25,32.47,32.86,237967,0
2012-01-17,32.93,33.98,32.63,32.91,419586,0
2012-01-18,32.85,33.19,32.27,33.08,563504,0
2012-01-19,33.35,33.36,32.71,32.76,348672,0
2012-01-20,32.72,33,32.38,32.74,400304,0
2012-01-23,32.58,33.66,32.57,33.31,338443,0
2012-01-24,32.78,34.11,32.7,34.02,366662,0
2012-01-25,33.76,34.45,33.5,34.26,324146,0
2012-01-26,34.18,34.59,33.41,34.34,686481,0
2012-01-27,33.46,37.81,33.08,36.98,2049772,0
2012-01-30,36.98,37.61,36.55,37.2,509368,0
2012-01-31,37.43,38.82,36.82,38.3,1254649,0
2012-02-01,38.29,39.28,38.08,38.96,1309123,0
2012-02-02,38.66,39.03,37.15,37.33,718423,0
2012-02-03,37.95,38.5,37.57,38.05,518276,0
2012-02-06,37.56,38.29,37.55,38.03,616756,0
2012-02-07,37.93,39,37.69,38.76,550355,0
2012-02-08,38.87,39.1,38.73,38.79,508985,0
2012-02-09,38.97,39.05,37.8,38.02,542670,0
2012-02-10,37.59,37.84,37.35,37.4,289191,0
2012-02-13,37.99,38.05,37.2,37.65,384134,0
2012-02-14,37.36,37.93,37.31,37.85,258571,0
2012-02-15,37.91,38,37.06,37.32,455614,0
2012-02-16,37.33,37.82,37.12,37.81,501274,0
2012-02-17,37.83,38.12,37.56,37.79,266690,0
2012-02-21,38,38.2,37.02,37.69,170682,0
2012-02-22,37.71,38.09,37.13,37.4,252838,0
2012-02-23,37.26,38.53,37.25,38.4,314593,0
2012-02-24,38.35,38.68,38.14,38.61,328829,0
2012-02-27,38.29,39.12,37.73,39.01,412578,0
2012-02-28,39.13,39.89,37.99,38.26,378820,0
2012-02-29,38.1,38.62,36.53,36.75,565033,0
2012-03-01,36.96,37.62,36.73,37.26,381774,0
2012-03-02,37.4,37.5,36.34,36.9,451582,0
2012-03-05,37.25,37.25,36.29,36.6,389288,0
2012-03-06,36.18,36.58,35.6,36.18,383161,0
2012-03-07,36.19,36.88,36.18,36.81,186370,0
2012-03-08,37.01,37.12,36.76,37.01,237461,0
2012-03-09,36.97,37.22,36.75,37,338719,0
2012-03-12,37,37.09,36.42,36.5,195453,0
2012-03-13,36.67,37.1,36.63,36.92,320259,0
2012-03-14,37.08,37.08,36.4,36.5,166418,0
2012-03-15,36.91,36.91,36.22,36.66,242588,0
2012-03-16,36.58,36.65,35.97,35.99,401310,0
2012-03-19,35.92,36.8,35.77,36.45,164328,0
2012-03-20,36.21,36.34,35.61,36.06,187134,0
2012-03-21,36.22,36.51,35.82,35.85,342974,0
2012-03-22,35.45,36.21,34.89,35.07,584334,0
2012-03-23,35.22,35.55,34.78,35.42,426601,0
2012-03-26,35.69,36.13,35.36,35.78,376046,0
2012-03-27,35.61,35.88,35.12,35.17,351885,0
2012-03-28,35.11,35.43,34.82,35.38,533768,0
2012-03-29,35.06,36.21,34.96,36.12,327001,0
2012-03-30,36.4,36.66,36.12,36.51,418144,0
2012-04-02,36.5,36.73,35.74,36.31,238976,0
2012-04-03,36.36,36.4,35.52,35.77,193611,0
2012-04-04,35.4,35.43,34.72,35.01,317513,0
2012-04-05,34.76,34.97,33.8,34.06,334260,0
2012-04-09,33.06,34.15,33,33.84,613582,0
2012-04-10,33.87,34.13,33.03,33.1,359227,0
2012-04-11,33.22,33.62,32.93,33.21,200987,0
2012-04-12,33.22,33.59,33.02,33.46,262487,0
2012-04-13,33.51,33.51,32.63,32.99,335306,0
2012-04-16,33.2,33.37,32.03,32.26,758301,0
2012-04-17,31.66,33.26,31.51,32.69,659960,0
2012-04-18,33.4,33.4,32.34,32.45,1067428,0
2012-04-19,32.55,33.17,32.2,32.67,577126,0
2012-04-20,33.04,33.04,32.29,32.42,466858,0
2012-04-23,32.02,32.67,31.73,31.88,409977,0
2012-04-24,32.61,32.7,32.11,32.59,1128750,0
2012-04-25,32.95,33.17,32.29,32.56,455893,0
2012-04-26,32.64,33.2,32.41,33.18,752316,0
2012-04-27,31.01,32.54,30.38,30.93,1743330,0
2012-04-30,30.87,31.769,30.56,30.71,592765,0
2012-05-01,30.62,31.31,30.59,30.99,486894,0
2012-05-02,30.67,31.29,30.67,31.25,432545,0
2012-05-03,31.15,31.16,29.8,29.99,602016,0
2012-05-04,29.85,29.87,28.52,28.71,1019208,0
2012-05-07,28.5,28.67,28.12,28.21,970718,0
2012-05-08,27.98,28.24,27.42,27.65,741042,0
2012-05-09,27.41,27.51,27.08,27.14,783018,0
2012-05-10,27.24,27.89,26.64,27.74,768946,0
2012-05-11,27.62,28.6,27.62,28.38,770999,0
2012-05-14,28.09,28.77,27.76,28.46,734113,0
2012-05-15,28.41,28.75,28.01,28.48,691904,0
2012-05-16,28.46,28.48,26.86,26.87,707632,0
2012-05-17,27.01,27.12,25.75,25.81,547328,0
2012-05-18,25.78,25.96,25.09,25.15,480682,0
2012-05-21,25.1,25.83,24.78,25.76,396759,0
2012-05-22,25.71,26.39,25.33,26.04,845742,0
2012-05-23,25.79,26.14,25.11,25.97,494741,0
2012-05-24,25.94,26.32,25.69,26.15,569380,0
2012-05-25,26.27,26.64,26.14,26.44,389885,0
2012-05-29,26.73,27.03,26.35,26.97,441575,0
2012-05-30,26.76,26.97,26.63,26.79,475007,0
2012-05-31,26.74,27,26.38,26.82,580508,0
2012-06-01,26.44,26.52,25.96,26.08,644335,0
2012-06-04,26.18,26.42,25.76,25.88,342294,0
2012-06-05,25.85,27.22,25.62,27.14,604841,0
2012-06-06,27.4,28.08,27.2,28.01,355006,0
2012-06-07,28.45,28.62,26.74,26.8,383599,0
2012-06-08,26.67,27.18,26.51,26.92,308671,0
2012-06-11,27.21,27.3,26.69,26.7,481340,0
2012-06-12,26.81,26.87,26.22,26.57,329424,0
2012-06-13,26.62,26.69,25.92,26.05,383872,0
2012-06-14,26.15,26.46,25.82,26.19,339128,0
2012-06-15,26.02,26.23,25.8,26.18,391587,0
2012-06-18,26.1,26.58,25.92,26.49,236274,0
2012-06-19,26.72,27.88,26.57,27.76,481902,0
2012-06-20,27.82,29.47,27.76,29.33,717470,0
2012-06-21,29.23,29.27,28.5,28.82,1034047,0
2012-06-22,29,29.61,28.85,29.46,838352,0
2012-06-25,29,29.16,28.15,28.28,365530,0
2012-06-26,28.4,28.74,28.19,28.42,333039,0
2012-06-27,28.43,28.61,27.84,27.96,343883,0
2012-06-28,27.74,28.37,27.02,27.73,267273,0
2012-06-29,28.36,28.78,28.01,28.63,400832,0
2012-07-02,28.64,28.87,28.11,28.48,344702,0
2012-07-03,28.47,29.37,28.36,29.27,165786,0
2012-07-05,29.1,29.16,28.32,28.41,232051,0
2012-07-06,28.13,28.32,27.29,27.68,275045,0
2012-07-09,27.39,27.83,26.38,26.52,567403,0
2012-07-10,27.05,27.36,26.14,26.37,363306,0
2012-07-11,26.54,26.81,26.21,26.25,411975,0
2012-07-12,26.15,26.15,25.51,25.96,350102,0
2012-07-13,26.01,26.32,25.67,26.29,210954,0
2012-07-16,26.12,26.5,25.96,26.03,225300,0
2012-07-17,26.06,26.32,24.895,25.47,403452,0
2012-07-18,25.48,26.28,25.24,25.81,342069,0
2012-07-19,25.78,26.52,25.26,26.35,329342,0
2012-07-20,26.1,26.27,25.78,26.02,636479,0
2012-07-23,25.5,26.12,25.26,25.92,480435,0
2012-07-24,25.85,25.92,25.31,25.41,319844,0
2012-07-25,25.59,25.78,25.32,25.56,510259,0
2012-07-26,26,26.53,25.82,26.2,455679,0
2012-07-27,26.3,27.29,26.27,27.12,372148,0
2012-07-30,27.33,27.33,26.09,26.36,432373,0
2012-07-31,26.1,26.65,26.1,26.38,328878,0
2012-08-01,26.42,26.61,25.05,25.23,1242741,0
2012-08-02,25.14,25.57,24.96,25.44,1318488,0
2012-08-03,26.12,29.97,25.78,28.03,2641063,0
2012-08-06,28.18,28.47,27.63,27.67,961997,0
2012-08-07,27.77,29.58,27.54,29.3,897489,0
2012-08-08,29.1,29.58,28.28,28.93,694232,0
2012-08-09,28.83,30.25,28.548,29.86,593694,0
2012-08-10,29.55,30.6,29.4,30.39,782673,0
2012-08-13,30.23,30.45,29.83,30.08,388706,0
2012-08-14,30.27,30.42,29.47,29.53,426535,0
2012-08-15,29.38,30.08,29.302,29.74,373102,0
2012-08-16,29.75,30.07,29.47,30.04,272677,0
2012-08-17,30.01,30.39,29.96,30.38,251999,0
2012-08-20,30.24,30.71,30.018,30.66,440698,0
2012-08-21,30.72,31.555,30.51,30.61,515676,0
2012-08-22,30.47,30.81,29.93,30.45,396076,0
2012-08-23,30.5,30.69,29.4,30.51,410603,0
2012-08-24,30.37,30.63,30.06,30.35,330532,0
2012-08-27,30.49,30.77,29.99,30.1,256556,0
2012-08-28,30.1,30.55,29.6,30.41,268297,0
2012-08-29,30.37,30.6,29.92,30.56,254838,0
2012-08-30,30.29,30.56,30.07,30.27,245893,0
2012-08-31,30.58,30.68,30.06,30.42,200083,0
2012-09-04,30.32,30.33,29.18,30.13,330394,0
2012-09-05,29.29,29.96,29.05,29.43,439073,0
2012-09-06,29.51,29.905,29.36,29.64,500811,0
2012-09-07,29.77,29.88,29.3,29.38,242301,0
2012-09-10,29.45,29.46,28.93,28.95,249660,0
2012-09-11,29,29.06,28.07,28.4,574018,0
2012-09-12,27.64,27.71,26.02,26.28,1272682,0
2012-09-13,26.32,26.95,26.09,26.8,454142,0
2012-09-14,26.14,26.98,26.1,26.66,698742,0
2012-09-17,26.51,27.01,26.51,26.83,251500,0
2012-09-18,26.74,26.87,26.54,26.72,354137,0
2012-09-19,26.7,27.78,26.49,26.92,538360,0
2012-09-20,26.69,26.81,26.05,26.18,431214,0
2012-09-21,26.56,26.66,25.65,25.81,681700,0
2012-09-24,25.51,25.87,25.29,25.45,360453,0
2012-09-25,25.52,25.65,24.69,24.77,328889,0
2012-09-26,24.79,25.01,23.82,24.05,513933,0
2012-09-27,24.05,24.565,24.014,24.39,590181,0
2012-09-28,24.38,24.65,23.67,24.02,831428,0
2012-10-01,23.72,24.02,22.58,22.87,1284041,0
2012-10-02,23.59,24.01,23.4,23.93,764972,0
2012-10-03,23.9,24.01,23.4,23.41,411039,0
2012-10-04,23.19,24.23,23.06,23.87,516638,0
2012-10-05,24.04,24.37,23.36,23.4,327070,0
2012-10-08,23.36,23.84,23.07,23.7,347287,0
2012-10-09,23.7,23.87,23.01,23.2,249840,0
2012-10-10,23.27,23.53,23.06,23.21,234874,0
2012-10-11,23.39,23.628,23.18,23.35,366987,0
2012-10-12,23.32,23.55,23.11,23.21,212337,0
2012-10-15,23.27,23.48,23.11,23.35,239478,0
2012-10-16,23.52,24,23.37,23.91,191707,0
2012-10-17,23.88,25.01,23.762,24.6,527163,0
2012-10-18,24.6,24.62,24.05,24.27,283752,0
2012-10-19,24.05,24.2,23.67,23.75,407867,0
2012-10-22,23.67,24.25,23.525,24.21,196648,0
2012-10-23,23.95,24.065,23.49,23.74,302393,0
2012-10-24,23.78,24.19,22.882,23.05,764732,0
2012-10-25,23.59,23.84,22.6,22.72,900384,0
2012-10-26,24.57,26.14,23.65,24.4,1576378,0
2012-10-31,24.36,24.36,22.94,23.16,651905,0
2012-11-01,23.15,23.79,23.03,23.65,831751,0
2012-11-02,23.69,23.75,23.02,23.08,444997,0
2012-11-05,23.15,24.11,23.15,23.84,588260,0
2012-11-06,24,25.63,24,25.51,465004,0
2012-11-07,25.23,25.32,24.55,24.93,464636,0
2012-11-08,24.73,25.07,24.53,24.55,378335,0
2012-11-09,24.38,24.95,24.2,24.51,219105,0
2012-11-12,24.66,24.66,24.32,24.41,119930,0
2012-11-13,24.2,24.41,23.96,24.15,229682,0
2012-11-14,24.25,24.25,23.75,23.81,241964,0
2012-11-15,23.75,24.21,23.57,24.19,293975,0
2012-11-16,24.1,24.14,23.52,23.77,270600,0
2012-11-19,24.03,24.76,23.85,24.76,275202,0
2012-11-20,24.63,24.63,23.8,24.22,323483,0
2012-11-21,24.18,24.97,23.97,24.85,153452,0
2012-11-23,25.02,25.68,24.68,25.66,110323,0
2012-11-26,25.54,25.99,25.305,25.99,188105,0
2012-11-27,25.88,26.52,25.64,26.3,444490,0
2012-11-28,26.23,26.7,26.09,26.35,276488,0
2012-11-29,26.42,27.2,26.42,26.78,555731,0
2012-11-30,26.76,26.8,26.56,26.72,574628,0
2012-12-03,26.76,26.83,26.58,26.73,415173,0
2012-12-04,26.709,26.8,26.04,26.17,450888,0
2012-12-05,26.26,26.67,26.002,26.34,478507,0
2012-12-06,26.37,26.96,26.37,26.78,424560,0
2012-12-07,26.97,27.13,26.62,26.83,301974,0
2012-12-10,26.81,27.19,26.7,27,229140,0
2012-12-11,27.2,27.85,27.105,27.82,410217,0
2012-12-12,27.9,28.08,27.55,27.61,442091,0
2012-12-13,27.49,27.79,27.04,27.27,170622,0
2012-12-14,27.16,27.4,26.45,26.63,547911,0
2012-12-17,26.75,27.63,26.67,27.61,509191,0
2012-12-18,27.72,28.4,27.68,28.33,510870,0
2012-12-19,29.29,30.36,28.705,28.77,1359777,0
2012-12-20,28.73,29.47,28.58,29.32,526089,0
2012-12-21,29.17,29.545,28.72,29.54,892250,0
2012-12-24,29.45,29.982,29.18,29.85,191535,0
2012-12-26,29.91,30.15,29.41,29.61,226222,0
2012-12-27,29.63,30.2,29.53,30.08,396764,0
2012-12-28,29.82,30.03,29.52,29.58,328435,0
2012-12-31,29.62,30.17,29.28,29.97,321326,0
2013-01-02,30.71,30.84,30,30.43,851217,0
2013-01-03,30.54,31,30.28,30.44,420916,0
2013-01-04,30.51,31.09,30.31,30.75,346671,0
2013-01-07,30.56,30.858,29.86,30.19,334930,0
2013-01-08,30.04,30.33,29.68,29.86,326433,0
2013-01-09,29.92,30.108,29.29,29.31,579082,0
2013-01-10,29.53,30.56,29.45,30.35,514366,0
2013-01-11,30.2,30.63,29.88,30.52,357322,0
2013-01-14,31.39,32.34,31.12,32.14,719148,0
2013-01-15,31.88,33.86,31.88,33.48,1058683,0
2013-01-16,33.1,33.48,32.77,32.9,651400,0
2013-01-17,33.02,33.77,32.8,32.869,855703,0
2013-01-18,33.01,33.088,32.54,32.97,494489,0
2013-01-22,32.81,33.01,32.48,32.76,628336,0
2013-01-23,32.92,33.16,32.41,32.6,527400,0
2013-01-24,32.54,33.1,32.33,32.55,1358691,0
2013-01-25,37.34,39.75,36.4,36.43,4724093,0
2013-01-28,36.41,37.26,35.551,35.76,1024134,0
2013-01-29,35.57,35.87,34.79,35.4,755436,0
2013-01-30,35.35,35.69,35.08,35.32,767121,0
2013-01-31,35.3,35.53,34.97,35.08,682884,0
2013-02-01,35.27,35.5,35.02,35.03,491026,0
2013-02-04,35,35,33.91,34,636601,0
2013-02-05,34.25,35,34.21,34.53,411092,0
2013-02-06,34.3,34.75,34.15,34.5,349113,0
2013-02-07,34.59,35.64,34.59,35.46,776231,0
2013-02-08,35.43,35.86,35.12,35.2,425496,0
2013-02-11,35.07,35.08,34.55,34.75,264906,0
2013-02-12,34.83,34.86,34.6,34.69,426311,0
2013-02-13,34.69,34.81,34.18,34.48,383069,0
2013-02-14,34.31,35.04,34.31,34.83,604347,0
2013-02-15,35,35.29,33.78,33.84,769724,0
2013-02-19,33.97,34.72,33.92,34.41,527137,0
2013-02-20,34.34,34.55,33.56,33.71,465588,0
2013-02-21,33.71,34.54,33.63,34.29,678965,0
2013-02-22,34.38,34.965,34.06,34.8,489532,0
2013-02-25,34.92,34.92,33.71,33.78,484234,0
2013-02-26,34.27,34.37,33.62,33.94,253579,0
2013-02-27,33.79,35.37,33.79,35.24,569833,0
2013-02-28,35.07,35.41,34.38,34.76,490237,0
2013-03-01,34.52,35.09,34.16,34.48,435567,0
2013-03-04,34.48,34.88,33.8,34.21,536628,0
2013-03-05,34.5,36.05,34.44,35.97,1067191,0
2013-03-06,36.42,36.78,35.35,35.49,509992,0
2013-03-07,35.4,35.75,35.03,35.49,410052,0
2013-03-08,35.68,36.19,35.5,36.05,485707,0
2013-03-11,36.01,36.445,35.8,36.41,650581,0
2013-03-12,36.37,37.66,36,37.31,856051,0
2013-03-13,37.25,37.48,36.81,36.9,377300,0
2013-03-14,36.97,38.185,36.97,38.04,1299937,0
2013-03-15,38.14,39.05,37.59,38.01,1291063,0
2013-03-18,38.78,38.985,37.62,38.79,840152,0
2013-03-19,38.85,39.77,38.62,39.43,1035331,0
2013-03-20,39.66,39.94,39.44,39.78,436184,0
2013-03-21,39.68,39.83,39.05,39.44,390808,0
2013-03-22,39.51,39.6,38.4,38.5,495730,0
2013-03-25,38.92,39.18,38.63,39.13,438584,0
2013-03-26,39.29,39.5,39,39.28,252395,0
2013-03-27,38.86,40.12,38.76,39.99,650631,0
2013-03-28,40.02,41.49,39.78,40.69,756687,0
2013-04-01,40.79,40.99,39.41,39.5,465995,0
2013-04-02,39.68,40.015,39.5,39.92,366041,0
2013-04-03,39.9,39.92,37.55,38.17,661811,0
2013-04-04,38.27,38.69,37.79,38.05,528004,0
2013-04-05,37.78,39.41,37.51,39.16,571607,0
2013-04-08,39.06,39.755,38.88,39.47,484395,0
2013-04-09,39.5,39.85,38.79,39.23,351287,0
2013-04-10,39.46,40.35,39.23,40.27,402100,0
2013-04-11,40.3,40.8,39.6,39.71,527067,0
2013-04-12,39.91,39.94,39.09,39.65,422650,0
2013-04-15,39.32,39.37,37.7,38.09,512485,0
2013-04-16,38.45,38.74,37.86,38.06,497085,0
2013-04-17,38.15,38.34,37.01,37.08,748124,0
2013-04-18,37.36,37.74,35.58,35.85,908259,0
2013-04-19,35.89,36.24,34.74,35.83,756687,0
2013-04-22,35.98,37.745,35.4,37.56,785818,0
2013-04-23,37.38,39.19,37.255,38.98,831190,0
2013-04-24,39.58,40.5,39.29,39.56,832228,0
2013-04-25,39.56,39.81,38.45,38.54,1157613,0
2013-04-26,44.61,45.4,40.78,42,7108116,0
2013-04-29,42.31,42.985,42.12,42.57,1201948,0
2013-04-30,42.36,42.87,40.97,41.23,1022031,0
2013-05-01,40.8,40.9,38.93,39.14,1124899,0
2013-05-02,39.24,40.01,39.02,39.98,1246972,0
2013-05-03,40.1,41.6,40.1,41.51,1236229,0
2013-05-06,41.64,42.22,41.24,42.19,782653,0
2013-05-07,42.05,42.18,41.36,41.69,901467,0
2013-05-08,41.41,42.23,41.41,42.09,858654,0
2013-05-09,42.14,43.25,41.78,43.11,1082514,0
2013-05-10,43.07,44.34,43.05,44.18,1232459,0
2013-05-13,44.25,44.99,43.95,44.31,1030668,0
2013-05-14,44.31,44.58,44.01,44.38,908590,0
2013-05-15,43.76,44.64,43.2,43.71,1127613,0
2013-05-16,43.46,43.73,42.69,42.84,816855,0
2013-05-17,43.25,43.475,42.39,43.12,978711,0
2013-05-20,43.08,43.08,41.46,41.79,923325,0
2013-05-21,41.5,42.33,41.5,42.28,632141,0
2013-05-22,42.41,42.48,40.38,40.81,1008494,0
2013-05-23,40.5,42.15,40,41.82,851998,0
2013-05-24,41.64,42.02,40.95,41.89,349574,0
2013-05-28,42.44,42.5,41.67,41.81,486999,0
2013-05-29,41.23,41.6,40.07,40.3,830492,0
2013-05-30,40.6,42.72,40.3,42.03,1088734,0
2013-05-31,42.13,42.72,41.18,41.26,692234,0
2013-06-03,41.44,42.06,40.56,41.27,522556,0
2013-06-04,41.3,42.39,40.95,41.74,702751,0
2013-06-05,41.67,42.96,41.6,42.75,1182923,0
2013-06-06,42.69,43.37,42.35,42.47,847715,0
2013-06-07,42.4,42.5,39.39,40.49,1475953,0
2013-06-10,40.54,41.16,40.31,40.58,535067,0
2013-06-11,40.14,40.42,38.26,38.76,1452892,0
2013-06-12,38.54,39.12,37.21,37.69,1674566,0
2013-06-13,37.68,38.336,36.01,38.25,1336969,0
2013-06-14,38,38.37,37.49,37.88,683236,0
2013-06-17,38.01,38.16,37.01,37.44,916946,0
2013-06-18,37.54,38.67,37.54,37.95,621280,0
2013-06-19,37.9,38.14,37.12,37.14,536367,0
2013-06-20,36.72,37.26,36.48,36.53,825621,0
2013-06-21,36.73,36.73,35.97,36.55,736010,0
2013-06-24,36.22,36.29,34.98,35.15,1051152,0
2013-06-25,35.46,36.1,35.17,35.87,683822,0
2013-06-26,40.56,40.69,38.41,38.99,3784557,0
2013-06-27,39.12,39.34,38.17,38.55,1199969,0
2013-06-28,38.32,38.82,37.93,38.56,1085794,0
2013-07-01,38.77,38.93,38.41,38.75,762168,0
2013-07-02,38.75,38.9,38.43,38.8,675467,0
2013-07-03,38.47,39.42,38.39,39.01,334199,0
2013-07-05,39.36,39.36,38.215,39.12,648466,0
2013-07-08,39.37,39.5,38.79,38.8,521909,0
2013-07-09,39.16,40.5,38.815,40.32,856600,0
2013-07-10,40.22,40.7,39.53,40.65,631400,0
2013-07-11,41.12,41.49,40.68,41.04,801824,0
2013-07-12,40.85,41.915,40.835,41.54,690000,0
2013-07-15,41.82,42.33,41.57,41.99,700497,0
2013-07-16,41.98,42.395,41.59,42.17,709864,0
2013-07-17,42.04,42.48,41.05,41.93,649266,0
2013-07-18,42,42,40.5,41.22,1330025,0
2013-07-19,40.98,41.16,40.32,41.14,1195710,0
2013-07-22,41.08,42.79,40.91,42.14,1020684,0
2013-07-23,42.15,42.46,41.21,41.45,681401,0
2013-07-24,41.72,42.23,41.31,41.76,904828,0
2013-07-25,41.75,42.28,41.28,42,588410,0
2013-07-26,41.7,41.7,40.23,40.47,534330,0
2013-07-29,40.1,40.1,38.82,39.49,1143818,0
2013-07-30,39.76,40.24,38.89,38.9,802099,0
2013-07-31,38.83,40,38.83,40,1496834,0
2013-08-01,40.43,41.02,39.68,40.67,1726470,0
2013-08-02,41.31,41.81,40,40.71,1974213,0
2013-08-05,40.62,40.86,39.36,39.8,768495,0
2013-08-06,39.82,41.685,39.82,41.32,1438997,0
2013-08-07,41.35,41.49,40.57,41.3,655059,0
2013-08-08,41.39,41.4,40.65,40.69,392019,0
2013-08-09,40.74,41.22,40.22,40.96,554522,0
2013-08-12,40.92,42.1,40.8,41.98,829243,0
2013-08-13,41.85,42.38,41.44,41.97,779152,0
2013-08-14,41.74,42.188,41.74,41.85,564250,0
2013-08-15,41.24,41.27,39.89,40.86,581307,0
2013-08-16,40.73,41.11,40.57,40.88,409644,0
2013-08-19,40.88,41.28,40.13,40.16,446992,0
2013-08-20,40.29,40.49,39.78,40.39,264331,0
2013-08-21,40.34,41.16,40.1,40.68,356365,0
2013-08-22,40.68,41.5,40.5,41.21,403431,0
2013-08-23,41.25,41.95,41.03,41.16,571373,0
2013-08-26,41.3,41.44,40.89,41.03,434540,0
2013-08-27,40.61,40.723,39.11,39.21,519195,0
2013-08-28,39.35,39.85,38.83,39.71,581935,0
2013-08-29,39.74,40.38,39.58,40.04,522106,0
2013-08-30,40.17,40.21,38.58,38.66,656372,0
2013-09-03,39.25,39.7,38.44,38.77,475881,0
2013-09-04,38.96,39.21,38.39,38.9,542706,0
2013-09-05,39.1,39.52,38.81,39.17,378602,0
2013-09-06,39.4,39.4,37.87,38.27,664128,0
2013-09-09,38.41,39.38,38.41,39.3,266644,0
2013-09-10,39.58,40.2,39.32,40.18,578591,0
2013-09-11,40,40.83,40,40.75,423196,0
2013-09-12,40.75,41.02,40.31,40.58,390483,0
2013-09-13,40.83,41.28,40.35,41.24,638859,0
2013-09-16,41.61,41.98,41.16,41.4,657247,0
2013-09-17,41.84,42.2,41.64,42.01,591474,0
2013-09-18,42.16,42.85,41.93,42.51,544713,0
2013-09-19,42.75,42.88,42.31,42.32,334595,0
2013-09-20,43,43.88,42.51,42.78,1518092,0
2013-09-23,42.98,43.44,42.15,43.1,573008,0
2013-09-24,42.57,43.78,41.52,43.46,1032700,0
2013-09-25,43.46,45.84,42.94,44.73,1680100,0
2013-09-26,44.8,45.77,43.65,44.02,1060700,0
2013-09-27,43.62,44.06,43.09,43.52,548100,0
2013-09-30,43.12,45,43.06,44.25,697300,0
2013-10-01,44.35,46.18,44.13,45.92,1266500,0
2013-10-02,45.67,46.93,45.28,46.64,847900,0
2013-10-03,46.69,47,44.95,45.66,660300,0
2013-10-04,45.64,47.89,45.47,47.66,816000,0
2013-10-07,47.3,47.73,46.8,47.09,708500,0
2013-10-08,47.29,47.63,45.43,45.58,1340500,0
2013-10-09,45.54,46.54,45.31,46.23,786100,0
2013-10-10,47.21,49.67,46.7,49.23,3774900,0
2013-10-11,48.54,48.88,47.43,47.77,2352300,0
2013-10-14,47.68,49.59,47.22,49.35,1031900,0
2013-10-15,49.5,52.92,49.47,52.16,3436700,0
2013-10-16,52.92,54.8,52.78,54.4,2118400,0
2013-10-17,53.9,55.12,52.98,55.07,1322301,0
2013-10-18,56.29,56.5,53.73,54.05,1556000,0
2013-10-21,54.53,55.73,53.83,54.76,769100,0
2013-10-22,55.08,55.83,53.47,53.75,1012900,0
2013-10-23,53.6,53.78,52,52.42,1007600,0
2013-10-24,52.41,53.62,52.05,53.04,1494705,0
2013-10-25,49.77,49.89,44.46,44.82,5691225,0
2013-10-28,44.95,47.34,43.94,46.5,3671980,0
2013-10-29,46.5,48.24,45.7,48.03,1854900,0
2013-10-30,48.22,48.68,45.93,46.16,1063200,0
2013-10-31,46.16,47.03,46.11,46.48,1119973,0
2013-11-01,45.38,45.87,44.37,45.5,2543200,0
2013-11-04,45.5,46.95,45.5,46.08,1228200,0
2013-11-05,45.99,45.99,45.05,45.36,1155800,0
2013-11-06,45.69,45.88,44.16,44.5,1360600,0
2013-11-07,45.73,45.73,44.26,44.55,2337400,0
2013-11-08,44.68,45.4,44.49,45.34,748700,0
2013-11-11,46.06,47.79,46.02,47.5,1453800,0
2013-11-12,48,48.74,46.92,47.59,1165300,0
2013-11-13,47.1,48.65,46.81,48.61,1022900,0
2013-11-14,48.63,48.8,47.51,48.19,739500,0
2013-11-15,48.26,48.48,47.53,48.07,604400,0
2013-11-18,48.24,48.63,47.85,48.12,781136,0
2013-11-19,48.09,48.34,47.13,47.48,619700,0
2013-11-20,47.53,47.94,45.82,46.29,1008400,0
2013-11-21,46.76,48.55,46.33,48.39,936965,0
2013-11-22,49.02,49.9,47.96,49.89,1164400,0
2013-11-25,50,51.23,48.93,49.16,1096500,0
2013-11-26,49.46,51.15,49.24,51.03,1339700,0
2013-11-27,51.02,51.39,49.77,50.6,660000,0
2013-11-29,50.88,51.03,50.11,50.51,277751,0
2013-12-02,50.64,51.03,50.06,50.27,583500,0
2013-12-03,50.06,50.36,47.89,48.63,1281000,0
2013-12-04,48.53,49.9,48.05,48.92,957200,0
2013-12-05,49.08,49.41,48.56,48.85,619000,0
2013-12-06,49.5,49.97,49.06,49.26,568420,0
2013-12-09,49.79,50.15,49.2,49.74,480200,0
2013-12-10,49.42,51.1,49.29,50.92,1032269,0
2013-12-11,51.06,51.06,49.19,49.9,899755,0
2013-12-12,49.8,50.49,49.03,50.14,699000,0
2013-12-13,50.5,51,49.14,49.47,756815,0
2013-12-16,49.8,50.36,49.53,49.99,805700,0
2013-12-17,50.11,50.29,49.32,50.15,598000,0
2013-12-18,50.65,50.75,49.27,50.14,447900,0
2013-12-19,49.61,50.15,48.45,48.72,812508,0
2013-12-20,48.96,49.98,48.8,49.78,989750,0
2013-12-23,50,51.179,49.7,50.32,500849,0
2013-12-24,50.52,51.9,50.51,51.09,449156,0
2013-12-26,51.29,51.73,50.31,50.64,383600,0
2013-12-27,50.26,50.86,50.15,50.43,296600,0
2013-12-30,50.55,52.13,50.46,51.95,528900,0
2013-12-31,51.95,52.49,51.69,51.81,507400,0
2014-01-02,51.19,51.315,49.55,50.33,747435,0
2014-01-03,50.59,50.79,49.59,50.51,616662,0
2014-01-06,50.63,50.72,48.62,48.65,1128800,0
2014-01-07,49.29,53.24,49.105,53.19,2394732,0
2014-01-08,53.46,53.86,52.56,53.25,1496600,0
2014-01-09,53.46,53.65,51.85,53.53,1046176,0
2014-01-10,53.54,54.89,53.04,54.6,976763,0
2014-01-13,54.8,54.895,53.27,53.59,891555,0
2014-01-14,54.36,56.15,54.3,55.98,1455200,0
2014-01-15,56.22,57.09,55,57.01,1168600,0
2014-01-16,56.8,57.98,56.15,57.75,1033500,0
2014-01-17,57.44,59.95,57.16,57.99,1444573,0
2014-01-21,58.95,59.3,57.83,58.28,886260,0
2014-01-22,58.03,58.4,56.7,56.96,1376500,0
2014-01-23,57.25,58.34,56.53,56.81,2432950,0
2014-01-24,58.91,63.76,58.26,60.26,4514600,0
2014-01-27,60.6,61.93,59.65,60.22,1537300,0
2014-01-28,58.55,60.21,57.65,59.61,1675500,0
2014-01-29,59.2,59.97,58.38,58.42,1038692,0
2014-01-30,59.04,59.35,57.7,58.69,986900,0
2014-01-31,57.53,58.48,56.52,58.36,1127673,0
2014-02-03,58.49,58.6,55.05,55.51,1562213,0
2014-02-04,55.76,55.93,54.43,55.52,1364540,0
2014-02-05,55.3,55.535,53.06,54.67,1686609,0
2014-02-06,54.58,56.66,54.57,56.11,1115273,0
2014-02-07,56.52,58.76,56.47,58.13,2011880,0
2014-02-10,58.13,58.48,56.31,56.66,1082006,0
2014-02-11,56.84,57.44,56.11,57.03,1196630,0
2014-02-12,57.39,61.15,57.39,60.73,2108697,0
2014-02-13,60.11,62.76,58.85,62.67,1968013,0
2014-02-14,62.62,63.43,61.17,62.3,1261954,0
2014-02-18,63.6,65.5,63.49,65.15,2182700,0
2014-02-19,65.64,66.5,63.01,63.05,1471873,0
2014-02-20,62.81,63.32,61.22,62.1,1577843,0
2014-02-21,62.64,64.15,62.12,62.27,1718510,0
2014-02-24,62.66,64.59,62.4,63.84,1641613,0
2014-02-25,64.42,65.99,63.917,65.23,1892491,0
2014-02-26,65.32,67.11,65.08,66.23,1158679,0
2014-02-27,66.73,66.799,64.6,65.72,837782,0
2014-02-28,65.87,66.7,64.16,65.04,1163088,0
2014-03-03,64.46,64.46,62.225,63.03,1655606,0
2014-03-04,63.51,65.64,63.5,65.37,1500496,0
2014-03-05,65.41,65.9,64.43,64.9,829301,0
2014-03-06,64.99,65.16,63.32,63.68,1025795,0
2014-03-07,64.27,65.1,64.08,64.54,1020271,0
2014-03-10,64.96,64.98,63.91,64.09,631510,0
2014-03-11,64.11,64.193,61.53,62.15,1145599,0
2014-03-12,61.35,61.52,58.59,59.42,2783550,0
2014-03-13,59.82,60.24,58.6,59.53,1137610,0
2014-03-14,59.24,62.1,59.11,61.41,1154163,0
2014-03-17,61.99,62.73,61.47,61.72,1075911,0
2014-03-18,61.91,62.72,61.51,62.13,773813,0
2014-03-19,62.36,62.72,60.645,61.02,827804,0
2014-03-20,60.73,62.4,60.28,61.48,628584,0
2014-03-21,61.53,62.23,60.36,60.49,750811,0
2014-03-24,60.59,60.99,58.03,59.2,1165989,0
2014-03-25,59.63,61.35,58.86,59.64,931801,0
2014-03-26,60.33,60.95,58.86,58.86,720600,0
2014-03-27,58.71,60.36,58.31,59.38,817739,0
2014-03-28,59.7,60.97,58.06,58.2,1069294,0
2014-03-31,58.54,60.56,58.22,60.02,1369496,0
2014-04-01,60.25,62.77,60.17,62.72,1262646,0
2014-04-02,62.7,63.38,62.07,63.32,908820,0
2014-04-03,63.35,63.68,60.88,62.62,1291665,0
2014-04-04,63.26,63.49,59.045,61.16,1415009,0
2014-04-07,61,61.85,57.23,58.52,1201317,0
2014-04-08,58.45,59.71,56.72,59.49,1168437,0
2014-04-09,59.84,61.05,59.11,60.97,700044,0
2014-04-10,61.13,61.13,55.66,56.18,1479354,0
2014-04-11,56.18,58.02,55.72,55.88,1233709,0
2014-04-14,56.23,58.96,55.461,58,1256026,0
2014-04-15,58,59.67,56.52,59.62,1052073,0
2014-04-16,60.31,61.61,58.73,59.01,842029,0
2014-04-17,59.01,62.34,58.57,62.16,1498235,0
2014-04-21,62.49,65.74,62.17,65.63,1803691,0
2014-04-22,65.93,67.39,65.83,66.05,1701646,0
2014-04-23,66.1,67.17,65.67,66.79,1366480,0
2014-04-24,67.5,67.71,63.25,64.01,2293274,0
2014-04-25,69,69,62.71,63.77,6263752,0
2014-04-28,63.99,64.697,59.24,61.4,2927446,0
2014-04-29,61.45,62.27,59.73,60.29,1581488,0
2014-04-30,60.06,62.32,59.37,62.15,1306434,0
2014-05-01,62.4,65,62.01,63.3,1439895,0
2014-05-02,63.16,64.14,61.05,61.11,1212617,0
2014-05-05,60.2,61.57,59.28,61.24,926277,0
2014-05-06,61.54,62.12,58.29,58.41,1971135,0
2014-05-07,58.41,59.22,55.72,57.48,1642050,0
2014-05-08,56.85,59.98,56.79,59.75,1504723,0
2014-05-09,59.05,59.97,58.07,59.44,1081152,0
2014-05-12,59.6,61.45,59.372,60.78,857699,0
2014-05-13,60.62,61.63,59.94,60.23,629525,0
2014-05-14,60,60.14,58.68,59.34,634279,0
2014-05-15,59.25,59.64,56.91,58.02,1114546,0
2014-05-16,58.33,59.61,56.57,59.6,1138893,0
2014-05-19,59.54,60.85,59,60.005,610464,0
2014-05-20,59.72,60,56.73,57.74,998061,0
2014-05-21,58.09,58.69,56.59,56.73,1230598,0
2014-05-22,56.69,58.8,56.5,57.73,800944,0
2014-05-23,57.69,59.38,57.588,59.25,623004,0
2014-05-27,59,61.32,58.22,60.47,1156517,0
2014-05-28,62.38,67.99,61.94,67.78,3408091,0
2014-05-29,67.68,68.61,65.47,68.45,1347308,0
2014-05-30,67.63,68.41,66.11,68.08,1073868,0
2014-06-02,68.01,68.484,66,66.45,791851,0
2014-06-03,66.13,66.54,64.9,66.35,663046,0
2014-06-04,66.06,66.28,65,65.65,653128,0
2014-06-05,67.57,68.97,65.4,67.1,1055825,0
2014-06-06,67.56,68.5,66.92,67.74,841529,0
2014-06-09,68,69.31,66.91,67.41,970856,0
2014-06-10,67.48,67.67,65.25,66.52,905000,0
2014-06-11,77.22,86.7,77.03,85.78,9562355,0
2014-06-12,84.85,85.55,82,84.85,2672173,0
2014-06-13,84.77,85.75,83.68,84.59,1043860,0
2014-06-16,84.11,86.52,83.67,86.28,1064743,0
2014-06-17,86.21,90.88,85.4,90.32,1956722,0
2014-06-18,90.5,90.52,88.21,89.72,847372,0
2014-06-19,90.08,90.5,88.47,89.32,579938,0
2014-06-20,89.31,91.4,88.88,91.35,1017965,0
2014-06-23,91.33,91.5,88.42,89.18,1060691,0
2014-06-24,88.81,90.58,87.255,87.71,846722,0
2014-06-25,87.53,91.098,86.5,89.56,1059550,0
2014-06-26,89.61,89.98,87.72,88.72,670334,0
2014-06-27,88.25,89.45,87.7,89.38,949703,0
2014-06-30,89.34,90.93,89.14,90.64,607221,0
2014-07-01,90.95,92.19,89.72,91.88,702659,0
2014-07-02,91.99,92.78,90.6,91.69,681400,0
2014-07-03,91.8,93.27,91.792,92.68,341094,0
2014-07-07,92.63,92.99,90.04,91.21,761004,0
2014-07-08,91.03,91.38,86.41,89.2,1104318,0
2014-07-09,89.63,90.095,87.2,89.06,605721,0
2014-07-10,87.28,89.06,85.27,88.38,708659,0
2014-07-11,87.95,89.82,87.01,88.18,547893,0
2014-07-14,88.71,89.46,87.25,88.6,569329,0
2014-07-15,88.11,88.11,82.98,84.86,1383579,0
2014-07-16,85.16,86.41,83.76,84.23,625556,0
2014-07-17,83.68,85.01,82.19,82.49,732490,0
2014-07-18,82.43,84.25,82.03,83.07,897441,0
2014-07-21,82.7,83.22,81.345,82.3,796640,0
2014-07-22,82.8,84.59,82.42,83.84,398799,0
2014-07-23,83.77,83.83,80.6,80.97,638949,0
2014-07-24,80.8,81.73,79.59,80.16,784860,0
2014-07-25,78.96,79.19,74.12,75.57,1907275,0
2014-07-28,75.47,75.52,73.22,73.91,919050,0
2014-07-29,73.93,76.43,73.89,75.59,1031091,0
2014-07-30,75.95,76.94,74.52,75.88,1158184,0
2014-07-31,74.62,74.93,71.06,72.23,2090214,0
2014-08-01,76.8,82.75,76.51,78.11,2830821,0
2014-08-04,77.69,80.07,76.2,79.62,1311757,0
2014-08-05,78.4,80.3,78.3,79.51,972490,0
2014-08-06,78.97,83.9,78.97,82.88,1287104,0
2014-08-07,83.29,83.29,80.81,81.03,965996,0
2014-08-08,81.1,81.58,80.05,81.03,593392,0
2014-08-11,81.29,83,81.06,81.3,656001,0
2014-08-12,80.78,81.8,79.33,79.84,722599,0
2014-08-13,79.74,81.08,79.41,80.51,615305,0
2014-08-14,80.6,80.878,79.72,80.3,480952,0
2014-08-15,81.07,82.2,79.21,80.35,526449,0
2014-08-18,81.06,81.86,80.15,80.36,735833,0
2014-08-19,80.01,81.01,79.68,80.71,496619,0
2014-08-20,80.1,81,79.895,80.51,353967,0
2014-08-21,80.28,81.17,79.77,80.32,435506,0
2014-08-22,80.09,80.68,79.83,80.17,424121,0
2014-08-25,80.11,81.13,78.34,78.72,900294,0
2014-08-26,78.65,80.22,78.65,80.1,692316,0
2014-08-27,80.17,80.658,79.77,79.97,431435,0
2014-08-28,80.34,80.69,78.82,79.87,443794,0
2014-08-29,80.03,82.33,80.03,82.1,582236,0
2014-09-02,86.42,87.85,84.73,85.73,1791211,0
2014-09-03,86.37,86.38,80.54,80.64,1412206,0
2014-09-04,81.33,83.98,80.785,82.54,1144073,0
2014-09-05,83.06,84.56,82.01,84.39,698399,0
2014-09-08,84.7,85.62,83.29,84.16,585001,0
2014-09-09,84.21,85.354,82.52,82.77,655129,0
2014-09-10,82.94,84.1,82.36,83.85,523838,0
2014-09-11,83.2,86.28,83.061,85.9,837512,0
2014-09-12,85.62,85.958,83.06,83.33,821481,0
2014-09-15,83.33,83.33,79.62,80.09,758017,0
2014-09-16,79.89,81.69,79.36,81.17,602885,0
2014-09-17,81.3,82.62,81.18,81.52,697184,0
2014-09-18,81.94,82.75,80.953,81.97,465538,0
2014-09-19,82.44,82.73,78.52,78.66,1162913,0
2014-09-22,78.02,78.39,76.002,76.45,1187381,0
2014-09-23,76.2,77.58,75.26,76.16,738517,0
2014-09-24,75.92,77.03,74.82,76.87,826295,0
2014-09-25,77.07,77.25,75.01,75.08,750555,0
2014-09-26,75.63,75.96,74.605,75,526964,0
2014-09-29,74.01,75.14,73.48,74.49,536742,0
2014-09-30,74.66,74.76,73.11,73.2,942436,0
2014-10-01,73.7,76.17,73.64,74.65,1271452,0
2014-10-02,74.56,76.84,72.47,75.9,848062,0
2014-10-03,76.22,77.25,75.09,76.87,794546,0
2014-10-06,76.54,76.55,72.02,72.06,1237090,0
2014-10-07,71.16,73.75,70.15,70.94,1037075,0
2014-10-08,70.84,73.01,69.67,72.94,878638,0
2014-10-09,72.9,73.52,70.31,70.83,923448,0
2014-10-10,69.84,70.13,65.08,65.69,1515576,0
2014-10-13,65.95,68.48,64.35,67.28,1220508,0
2014-10-14,68.02,71.31,66.94,70.18,1209603,0
2014-10-15,70.23,71.39,67.85,71.16,875777,0
2014-10-16,70.05,72.38,69.305,71.21,909157,0
2014-10-17,72.4,72.85,70.55,71,729613,0
2014-10-20,70.61,75,70.31,74.94,1067100,0
2014-10-21,75.51,76,72.11,74.43,1124499,0
2014-10-22,74.45,76.24,73.53,73.93,1127848,0
2014-10-23,75,75.88,73.03,73.27,2002315,0
2014-10-24,64.42,66.53,61.23,62.105,6163036,0
2014-10-27,62.17,63.75,61.89,62.84,1356095,0
2014-10-28,63.22,66.11,63.15,65.95,1328760,0
2014-10-29,65.58,66.2,64.28,65.32,717456,0
2014-10-30,65.16,65.9,64.154,65.46,774586,0
2014-10-31,66.53,68.69,65.77,68.43,1079610,0
2014-11-03,68.26,69.4,65.65,65.72,1103037,0
2014-11-04,65.61,67.26,65.555,66.67,896946,0
2014-11-05,67.53,67.53,65.05,65.85,744287,0
2014-11-06,65.85,66,63,63.54,1089691,0
2014-11-07,63.22,63.88,59.06,63.66,1939810,0
2014-11-10,64.28,64.63,61.76,62.11,1346335,0
2014-11-11,62.14,63.19,61.8,62.47,830196,0
2014-11-12,62.06,63.34,61.56,63.19,698994,0
2014-11-13,63.05,63.52,61.47,61.64,827002,0
2014-11-14,61.21,62.76,60.7,61.9,684477,0
2014-11-17,61.44,62.99,59.02,60.32,1134700,0
2014-11-18,60.25,62.37,60.1,61.92,1024697,0
2014-11-19,62.17,62.68,60.91,62,948806,0
2014-11-20,61.55,62.28,60.94,61.16,1131150,0
2014-11-21,62.14,62.19,59.45,60.85,1530362,0
2014-11-24,61.13,62.5,61.03,62.43,910424,0
2014-11-25,62.59,63.93,62.03,63.39,816805,0
2014-11-26,63.18,65.27,62.91,64.27,599104,0
2014-11-28,66.3,66.3,62.4,62.99,464493,0
2014-12-01,62.62,62.62,60.55,60.63,653352,0
2014-12-02,60.95,62.62,60.95,62.6,779220,0
2014-12-03,62.5,64.82,62.37,64.62,951009,0
2014-12-04,64.29,64.67,62.54,63.88,514895,0
2014-12-05,67.72,67.9,63.78,67.15,1974129,0
2014-12-08,66.74,67.74,64.085,64.96,968303,0
2014-12-09,63.69,66.26,63.36,66.25,901578,0
2014-12-10,65.95,66.99,64,64.69,879340,0
2014-12-11,65.45,68,64.99,67.08,1009336,0
2014-12-12,65.63,67.51,65.4,66.39,522305,0
2014-12-15,66.83,67.68,65.17,65.23,589280,0
2014-12-16,64.63,65.95,64.16,64.73,566610,0
2014-12-17,64.78,67.49,64.11,67.335,757749,0
2014-12-18,68.57,69.47,67.67,69.42,966047,0
2014-12-19,69.42,69.5,67.22,68.18,797519,0
2014-12-22,68.1,69.495,67.5,68.99,389349,0
2014-12-23,69.73,70.34,68.79,69.46,692342,0
2014-12-24,69.96,70.24,69.25,69.575,201712,0
2014-12-26,69.54,72.09,69.5,71.795,517020,0
2014-12-29,71.8,72.32,70.1,70.45,484419,0
2014-12-30,70.12,70.35,68.5,69.52,420651,0
2014-12-31,69.67,70.35,68.74,68.84,359107,0
2015-01-02,66.27,66.98,62.75,64.25,1612535,0
2015-01-05,64.1,65.77,63.16,63.72,889871,0
2015-01-06,64.57,65,60.06,60.43,1124546,0
2015-01-07,60.66,61.72,60.66,61.57,610670,0
2015-01-08,60.61,62.6,60.43,60.84,1238510,0
2015-01-09,61.03,61.88,60.09,60.67,1000226,0
2015-01-12,60.64,61.1,59.01,60.38,972095,0
2015-01-13,60.99,62.14,59.76,60.88,900655,0
2015-01-14,59.74,60.88,59.03,60.51,714827,0
2015-01-15,60.76,61.11,58.42,58.44,723784,0
2015-01-16,58.31,60.33,58.22,60.25,639382,0
2015-01-20,61.47,64.29,60.52,62.83,1216634,0
2015-01-21,62.25,64.375,62.22,63.78,721034,0
2015-01-22,64.57,67.34,64.13,67.25,929714,0
2015-01-23,66.96,67.46,66.04,66.62,841398,0
2015-01-26,66.5,67.96,65,67.59,742333,0
2015-01-27,66.87,66.87,65.24,66.42,862832,0
2015-01-28,67.03,68.7,65.09,67.03,1273509,0
2015-01-29,67.3,68.45,66.06,68.31,1281104,0
2015-01-30,75.12,78.18,71.66,76.81,3846973,0
2015-02-02,76.52,78.12,74.66,77.88,1438876,0
2015-02-03,77.88,79.54,76.97,79.29,1044786,0
2015-02-04,78.63,78.875,76.34,77.75,1042282,0
2015-02-05,78.4,79.65,77.67,78.49,695856,0
2015-02-06,78,78.66,76.36,77.22,924104,0
2015-02-09,76.73,76.87,74.78,76.4,902770,0
2015-02-10,76.95,77.94,75.69,77.59,746928,0
2015-02-11,77.11,78.08,76.46,77.86,520906,0
2015-02-12,78.09,78.34,76.14,78.04,929315,0
2015-02-13,78.53,79.16,77.76,78.91,534176,0
2015-02-17,79.31,79.5,78.35,79.45,444720,0
2015-02-18,79.23,80.5,78.75,80.07,641969,0
2015-02-19,80.17,82.24,79.67,80.96,882005,0
2015-02-20,80.99,82.37,80.301,82.225,539619,0
2015-02-23,82,83,82,82.71,705438,0
2015-02-24,82.53,83.94,81.8,83.67,753194,0
2015-02-25,83.65,83.9,82.5,83.58,770222,0
2015-02-26,83.68,85.39,83.61,85.105,882951,0
2015-02-27,84.94,86.265,84.765,85.95,761547,0
2015-03-02,85.75,85.9,81.31,81.84,2118500,0
2015-03-03,81.85,82.76,79.85,80.71,1287700,0
2015-03-04,80.54,81.94,80.04,81.02,643600,0
2015-03-05,81.51,81.99,80.4,81,731800,0
2015-03-06,80.77,82.18,79.59,80.17,727300,0
2015-03-09,80.34,80.94,78.73,80.73,662500,0
2015-03-10,81.01,82.29,80.23,80.67,674300,0
2015-03-11,81.36,81.49,79.94,80.23,560400,0
2015-03-12,80.42,80.93,79.1,80.14,516000,0
2015-03-13,79.62,80.2,79,79.38,405000,0
2015-03-16,79.59,82.5,79.36,82.21,649300,0
2015-03-17,81.68,82.58,81.37,82.36,509700,0
2015-03-18,81.92,84.41,81.92,84.07,705600,0
2015-03-19,83.79,84.51,83.12,84,554300,0
2015-03-20,84.31,84.69,83.42,84.54,797800,0
2015-03-23,83.91,85.56,83.87,85.04,750000,0
2015-03-24,85.37,85.37,83.41,84.3,649900,0
2015-03-25,84.61,84.61,82.02,82.54,1583000,0
2015-03-26,81.65,82.14,80.42,82.09,593400,0
2015-03-27,82.48,83.87,81.63,83.67,515300,0
2015-03-30,84,84.48,82.34,82.42,593100,0
2015-03-31,81.67,82.46,81.06,81.305,633294,0
2015-04-01,81.99,81.99,78.82,79.28,558800,0
2015-04-02,79.15,80.97,79.05,79.78,346000,0
2015-04-06,79.31,81.56,79.02,81.37,394500,0
2015-04-07,81.6,82.88,81.44,81.85,459674,0
2015-04-08,81.46,84.3,81.39,84.18,538900,0
2015-04-09,83.87,86.67,83.5,86.08,779447,0
2015-04-10,86.8,87.81,86.57,87.34,702100,0
2015-04-13,87.5,88.38,87.03,87.54,509000,0
2015-04-14,87.45,88.5,86.47,88.23,584700,0
2015-04-15,88.21,89.96,86.51,89.58,668827,0
2015-04-16,89.6,89.98,88.64,89.09,831126,0
2015-04-17,88.66,88.81,86.91,88.25,457700,0
2015-04-20,88.38,89.9,87.76,89.49,719408,0
2015-04-21,89.89,91.23,89.33,90.6,1097349,0
2015-04-22,90.52,90.764,89.17,89.54,856749,0
2015-04-23,88.87,89.59,88.41,89.04,831100,0
2015-04-24,85.9,87.21,82.93,85.69,2051396,0
2015-04-27,85.64,86.03,84.44,85.13,907500,0
2015-04-28,85.05,87.28,84.67,86.57,710985,0
2015-04-29,86.44,87.57,86.02,86.7,715700,0
2015-04-30,86.36,86.53,84.35,84.72,630800,0
2015-05-01,85.12,86.42,84.31,86.18,355800,0
2015-05-04,86.16,86.56,84.09,86.3,630000,0
2015-05-05,86,86.13,83.94,84.34,496400,0
2015-05-06,84.61,85.49,83.94,85.29,481898,0
2015-05-07,85.35,86.37,85.196,85.65,396410,0
2015-05-08,86.55,87.32,85.7,86.11,470900,0
2015-05-11,86.54,89.99,86.42,88.66,996200,0
2015-05-12,87.66,88.189,86.83,87.91,576468,0
2015-05-13,88.33,88.8,87.57,87.9,342300,0
2015-05-14,88.45,89.77,87.66,89.68,546500,0
2015-05-15,89.98,90.29,88.78,90.23,595982,0
2015-05-18,90.09,94.62,90.09,94.37,1469378,0
2015-05-19,94.68,94.85,92.38,92.86,688197,0
2015-05-20,93.02,93.39,92.11,92.53,500100,0
2015-05-21,92.91,94.55,92.36,94.31,689600,0
2015-05-22,94.99,97.57,94.51,96.45,1182800,0
2015-05-26,96.97,96.99,94.3,95.19,968080,0
2015-05-27,95.6,99.49,94.67,99.11,1056800,0
2015-05-28,100,101.14,97.582,99.395,1410501,0
2015-05-29,99.5,100.57,98.86,99.64,809800,0
2015-06-01,100.18,100.93,99.49,99.92,561071,0
2015-06-02,99.75,100.33,98.84,99.5,489482,0
2015-06-03,100.17,101.53,99.25,100.55,600800,0
2015-06-04,100.26,100.87,98.4,98.76,526100,0
2015-06-05,98.79,100.51,98.02,100.4,378500,0
2015-06-08,100.66,101.33,97.77,98.97,489600,0
2015-06-09,98.51,98.97,95.65,97.65,998450,0
2015-06-10,98,100.61,97.77,98.99,594408,0
2015-06-11,99.01,99.89,96.77,97.42,681794,0
2015-06-12,96.08,98.47,95.98,98.13,537000,0
2015-06-15,97.34,101.09,96.45,100.52,833600,0
2015-06-16,101,101.42,99.85,100.7,492500,0
2015-06-17,101.34,101.72,100.15,100.18,368100,0
2015-06-18,100.48,102.5,100.2,101.48,669900,0
2015-06-19,100.99,100.99,97.21,98.36,924300,0
2015-06-22,96.67,97.25,91.07,93.56,2235300,0
2015-06-23,93.89,94.07,91.76,93.37,1101998,0
2015-06-24,93.41,93.45,89.71,90.98,1103800,0
2015-06-25,90.99,91.37,88.85,89.82,1025800,0
2015-06-26,89.68,89.76,86.23,86.32,1428600,0
2015-06-29,85.55,89.9,84.32,85.17,1846900,0
2015-06-30,86.34,87.27,86.04,86.735,1034107,0
2015-07-01,87.34,87.88,82.89,83.56,1413000,0
2015-07-02,84.16,86.78,83.59,85.91,1098500,0
2015-07-06,85.22,85.26,82.42,82.93,984400,0
2015-07-07,83.23,83.38,79.76,82.89,1111800,0
2015-07-08,82.83,83.36,81.24,82.17,787100,0
2015-07-09,83.72,85,81.48,82.22,1525900,0
2015-07-10,83.5,84.77,82.98,84.27,743500,0
2015-07-13,84.38,85.68,83.41,84.03,567200,0
2015-07-14,84.78,86.31,84.21,85.54,640289,0
2015-07-15,86.58,87.34,84.14,84.44,702502,0
2015-07-16,85.1,85.79,82.84,85.07,1093200,0
2015-07-17,85.3,85.49,83.81,85.09,600900,0
2015-07-20,85.66,85.66,81.57,83.28,6675800,0
2015-07-21,83.5,85.43,82.73,84.76,769400,0
2015-07-22,83.8,83.8,77.43,79.85,1663000,0
2015-07-23,80.84,82.33,79.87,80.74,983800,0
2015-07-24,80.65,81.97,79.13,80.06,1049500,0
2015-07-27,79.19,82.19,76.17,81.29,1335700,0
2015-07-28,81.41,81.96,78.62,81.46,842700,0
2015-07-29,81.94,81.98,79.09,79.84,1418600,0
2015-07-30,79.52,79.9,78.27,79.27,1583300,0
2015-07-31,76.2,79.53,73.16,79.38,3732900,0
2015-08-03,78.75,80.24,77.6,79.72,1476742,0
2015-08-04,79.86,79.86,74.94,76.67,1561700,0
2015-08-05,77.1,78.38,76.34,76.52,968800,0
2015-08-06,76.2,76.66,73.03,75,967996,0
2015-08-07,74.62,76.15,73.97,75.61,728300,0
2015-08-10,76.41,77.42,76.24,77.03,523000,0
2015-08-11,75.75,76.87,72.96,73.57,727840,0
2015-08-12,72.51,74.82,71.35,74.32,898500,0
2015-08-13,74.19,75.28,73,73.18,730900,0
2015-08-14,73.1,73.1,71.12,72.57,712100,0
2015-08-17,72.03,73.51,71.39,73.21,524500,0
2015-08-18,73.37,73.46,71.04,71.32,597300,0
2015-08-19,71.31,72.08,70.07,71.14,807800,0
2015-08-20,70.81,71.36,68.78,68.87,900700,0
2015-08-21,67.64,71.07,67.26,70,1306600,0
2015-08-24,64.04,70.61,61.42,67.76,1305890,0
2015-08-25,70.11,71,67.66,67.92,726000,0
2015-08-26,69.55,69.91,67.75,69.65,842000,0
2015-08-27,70.47,71.88,70.05,71.11,762200,0
2015-08-28,70.88,71.95,70.48,71.01,414300,0
2015-08-31,70.81,71.85,69.96,70.09,577200,0
2015-09-01,68.84,70.47,67.92,68.72,831400,0
2015-09-02,69.83,69.94,68.58,69.6,545300,0
2015-09-03,70.02,71.28,69.27,69.67,418900,0
2015-09-04,68.7,70.74,68.7,68.99,499700,0
2015-09-08,70.28,73.7,69.54,73.58,860500,0
2015-09-09,74.18,74.34,71.3,71.73,504600,0
2015-09-10,71.3,73.07,71.18,72.33,696969,0
2015-09-11,71.89,72.49,69.86,71.74,497800,0
2015-09-14,72.21,74.84,72.21,74.25,769300,0
2015-09-15,74.42,75.23,74.13,74.99,614200,0
2015-09-16,75.38,75.77,73.67,75.55,516000,0
2015-09-17,75.68,76,74.37,74.55,587214,0
2015-09-18,73.68,74.75,72.06,72.52,780500,0
2015-09-21,73.21,74.48,72.33,72.56,465500,0
2015-09-22,72.03,72.06,70.05,70.53,489200,0
2015-09-23,70.86,71.14,68.3,68.76,751010,0
2015-09-24,68.17,68.32,64.8,66.09,1626164,0
2015-09-25,67.25,68.15,65.29,66.04,835500,0
2015-09-28,65.37,66.02,62.68,63.82,767121,0
2015-09-29,63.82,65.37,63.48,64.77,709400,0
2015-09-30,65.73,82.92,65.53,82.46,6663400,0
2015-10-01,82.6,83.33,78.32,80.41,2334000,0
2015-10-02,79.74,80.33,77.2,79.71,911800,0
2015-10-05,80.83,82.64,79.696,82.18,542569,0
2015-10-06,81.78,83.54,81.78,82.89,663600,0
2015-10-07,83.48,84.33,81.71,83.73,533600,0
2015-10-08,83.07,87.85,83.07,87.16,785500,0
2015-10-09,86.69,88.3,85.3,86.57,618100,0
2015-10-12,86.42,86.5,82.4,82.84,425984,0
2015-10-13,82.18,84.09,81.46,81.56,414900,0
2015-10-14,79.95,83.89,79.93,83.55,635500,0
2015-10-15,84.42,87.12,84,86.97,675300,0
2015-10-16,87.04,87.15,83.7,86.17,513500,0
2015-10-19,85.98,86.986,84.57,84.85,404856,0
2015-10-20,85.27,87.14,84.82,86.78,351475,0
2015-10-21,87.81,88.01,84.5,84.75,509500,0
2015-10-22,85.05,86.13,83.92,84.87,656400,0
2015-10-23,85,91.78,82.72,89.29,1740400,0
2015-10-26,88.59,88.7,83.58,84.35,634700,0
2015-10-27,83.7,85.75,82.53,84.5,623000,0
2015-10-28,84.67,87.75,84.23,87.68,589000,0
2015-10-29,86.69,87.84,83.9,84.56,399300,0
2015-10-30,84.89,85.55,84.32,85.09,337700,0
2015-11-02,85.09,86.76,83.76,86.69,344804,0
2015-11-03,85.9,86.98,85.63,86.3,302400,0
2015-11-04,86.51,89.42,86.11,89.32,570441,0
2015-11-05,89.99,91.98,88.61,88.78,747000,0
2015-11-06,89.25,94.48,89.11,94.18,863700,0
2015-11-09,94.37,94.37,90.4,92.96,575875,0
2015-11-10,91.66,92.9,91.22,92.35,596400,0
2015-11-11,92.35,93.15,91.08,91.54,364700,0
2015-11-12,90.94,91.22,88.21,88.33,427900,0
2015-11-13,88.2,88.52,85.42,86.41,287000,0
2015-11-16,86,87.85,86,86.99,380200,0
2015-11-17,87.49,88,86.05,86.18,503700,0
2015-11-18,86.26,88.35,85.96,88.31,313500,0
2015-11-19,87.98,88.73,87.17,87.68,304900,0
2015-11-20,88.12,89.18,87.62,88.54,196500,0
2015-11-23,87.88,89.32,86.76,87.89,278600,0
2015-11-24,87.26,91.29,87.26,90.91,310300,0
2015-11-25,90.6,91.56,89.26,90.29,236100,0
2015-11-27,90.22,90.67,88.6,89.91,142800,0
2015-11-30,90.26,91.68,89.61,89.77,302600,0
2015-12-01,89.6,90,88.425,89.31,272641,0
2015-12-02,88.89,88.89,85.79,85.96,337010,0
2015-12-03,86.12,86.77,81.78,82.35,817101,0
2015-12-04,81.19,85.94,80.51,85.1,605100,0
2015-12-07,85.1,85.1,82.37,83,334000,0
2015-12-08,82.41,82.88,81.13,81.66,387988,0
2015-12-09,81.56,82.43,77.47,77.52,584800,0
2015-12-10,77.49,80.7,77.19,80.63,400400,0
2015-12-11,79.24,80.58,78.41,78.66,331800,0
2015-12-14,79.4,79.4,76.11,77.09,464319,0
2015-12-15,78.05,81.25,77.25,81.14,506900,0
2015-12-16,81.47,81.48,78,79.84,539400,0
2015-12-17,80,80.86,78.92,79.83,474700,0
2015-12-18,79.57,80.49,78.51,80.02,993700,0
2015-12-21,80.52,82.43,79.74,80.85,376400,0
2015-12-22,80.54,82.15,78.45,81.48,289696,0
2015-12-23,82.26,83,79.85,80,299600,0
2015-12-24,80.04,81.77,79.529,81,134835,0
2015-12-28,80.5,81.32,79.09,81.18,229106,0
2015-12-29,81,82.66,81,82.2,226717,0
2015-12-30,81.98,83.75,81.26,81.33,213295,0
2015-12-31,81.02,82.42,80.27,80.34,394533,0
2016-01-04,78.75,79.07,77.16,77.85,342870,0
2016-01-05,77.86,78,70,70.87,1304297,0
2016-01-06,69.28,69.85,64.5201,66.54,1597200,0
2016-01-07,64.69,70.0145,64.35,68.15,1157235,0
2016-01-08,69.23,71.62,68.46,68.51,902580,0
2016-01-11,68.82,69.83,64.12,65,892978,0
2016-01-12,66.29,66.683,64.6,66.04,516128,0
2016-01-13,66.53,68.3,63.64,64.03,546992,0
2016-01-14,64.25,65.7,62.34,65.24,311662,0
2016-01-15,62.98,63.97,60.8,63.11,468640,0
2016-01-19,61.63,64.03,60.89,62.05,620700,0
2016-01-20,59.73,86.76,57.02,78.55,3494190,0
2016-01-21,78.36,78.99,70.18,71.94,1669180,0
2016-01-22,73.17,77.67,72.94,76.12,871087,0
2016-01-25,75.16,75.16,68.748,69.58,745386,0
2016-01-26,69.82,70.87,67.4,70.2,605055,0
2016-01-27,69.43,70.43,66.07,67.02,414746,0
2016-01-28,68.07,69.459,65.76,66.23,490565,0
2016-01-29,65.99,74.62,65.37,73.31,1053766,0
2016-02-01,73.04,75.5,72.78,73.68,397046,0
2016-02-02,72.73,73.6,70.73,71.54,320381,0
2016-02-03,72.65,73.22,66.525,68.32,579780,0
2016-02-04,68.52,72.2,67.47,71.93,440280,0
2016-02-05,71.16,74.12,68.35,73.55,790798,0
2016-02-08,72.19,74.38,69.96,70.24,771414,0
2016-02-09,69.45,72.98,69.17,71.48,327035,0
2016-02-10,71.65,76.14,70.79,74.93,651427,0
2016-02-11,73,74.5,71.48,72.62,334573,0
2016-02-12,73.14,74.05,70.92,73.28,272272,0
2016-02-16,74.24,79.48,74.03,79.08,501628,0
2016-02-17,79.98,82.7,79.085,79.57,508621,0
2016-02-18,79.6,80.55,77.91,78.09,304496,0
2016-02-19,77.68,79.8966,76.41,79.47,262883,0
2016-02-22,80.1,80.99,79.1,80.06,330766,0
2016-02-23,79.06,79.11,77.26,78.08,474354,0
2016-02-24,77.98,81,75.71,80.45,376359,0
2016-02-25,80.5,81.68,78.76,79.88,348204,0
2016-02-26,80.5,81.68,79.31,81.01,429825,0
2016-02-29,80.7,84.45,80.14,81.21,401460,0
2016-03-01,81.89,85.23,81.52,85.08,534876,0
2016-03-02,84.76,85.29,82.0401,83.14,463087,0
2016-03-03,83.14,84.3,81.8,84.14,301475,0
2016-03-04,84.43,84.89,82.4,83.72,315331,0
2016-03-07,83.28,85.79,82.66,85.6,493248,0
2016-03-08,85,86.5,84.15,85.12,420997,0
2016-03-09,85.11,85.68,82.59,83.69,371194,0
2016-03-10,84.21,85.5,83.1,85.26,311163,0
2016-03-11,85.96,86.59,84.6301,85.68,342040,0
2016-03-14,85.43,86.3425,82.22,83.08,532327,0
2016-03-15,82.85,83.81,81.38,83.15,361236,0
2016-03-16,83.2,85.35,83.0101,83.93,385367,0
2016-03-17,83.91,84.153,82.08,82.24,495503,0
2016-03-18,82.63,84.315,81.48,83.72,624385,0
2016-03-21,83.44,83.77,81,81.91,397162,0
2016-03-22,81.3,82.89,80.75,80.97,574489,0
2016-03-23,80.36,81.01,74.78,74.83,794057,0
2016-03-24,74.42,74.98,71.92,74.59,1028457,0
2016-03-28,74.59,74.59,71.51,72.3,790115,0
2016-03-29,72.13,77.0899,71.65,76.99,719703,0
2016-03-30,77.21,79.89,76.42,78.16,664372,0
2016-03-31,77.97,80.58,77.145,79.74,798266,0
2016-04-01,78.98,79.39,76.04,77.69,441949,0
2016-04-04,77.93,78.68,75.93,77.95,330765,0
2016-04-05,77.23,78.03,75.6501,76.57,232750,0
2016-04-06,76.79,78.08,75.25,78.04,254499,0
2016-04-07,77.18,77.36,75.41,75.79,264171,0
2016-04-08,76.4,78.93,76.17,77.5,337844,0
2016-04-11,77.25,77.719,75.1,75.69,314932,0
2016-04-12,76.17,78.2789,74.87,77.53,407788,0
2016-04-13,78.25,81.96,78.1179,81.27,528427,0
2016-04-14,87.7,90.91,85.9145,87.21,2559704,0
2016-04-15,87.87,88.53,85.67,86.19,667169,0
2016-04-18,85.35,88.08,85.305,87.35,416459,0
2016-04-19,87.1,87.7899,85.4,86.19,424151,0
2016-04-20,86,87.37,85.93,86.62,390530,0
2016-04-21,86.77,86.77,84.12,84.82,529206,0
2016-04-22,84.63,87.79,83.8,85.33,347735,0
2016-04-25,84.71,85.71,84.2,84.58,363634,0
2016-04-26,84.94,86.02,84.31,85.79,225002,0
2016-04-27,84.92,86.27,83.2,85.93,346951,0
2016-04-28,84.93,88.65,79.53,81.1,1747782,0
2016-04-29,70.59,72.46,68,71.52,3095646,0
2016-05-02,71.13,71.14,68.99,69.085,823705,0
2016-05-03,69.5,71.185,68.09,68.42,673965,0
2016-05-04,68.06,69.18,65.2,65.42,620437,0
2016-05-05,65.75,66.78,64.63,66.03,575664,0
2016-05-06,66.18,66.9499,65.2,66.62,434480,0
2016-05-09,66.54,66.97,65.35,65.74,380722,0
2016-05-10,65.72,66.28,64.76,65.98,472616,0
2016-05-11,65.85,67.3,65.85,66.47,718593,0
2016-05-12,67.25,67.28,64.38,65.1,970899,0
2016-05-13,64.58,65.84,64.56,65.13,348800,0
2016-05-16,65.06,65.7389,64.32,64.87,291822,0
2016-05-17,65,65.17,63.4,63.55,493695,0
2016-05-18,63.26,65.2,62.69,64.41,354688,0
2016-05-19,63.63,65.1,62.15,63.64,399923,0
2016-05-20,63.94,64.66,63.67,64.48,471019,0
2016-05-23,64.72,64.96,63.44,63.6,544143,0
2016-05-24,63.79,65.215,63.57,64.93,791192,0
2016-05-25,65.45,65.75,64.37,65.34,446297,0
2016-05-26,65.21,67.47,65.21,66.93,389640,0
2016-05-27,66.53,69.38,66.44,69.32,606329,0
2016-05-31,69.05,69.24,67.4,67.83,486419,0
2016-06-01,67.39,68.43,66.49,67.65,620999,0
2016-06-02,67.77,68.98,67.42,68.51,379295,0
2016-06-03,68.6,68.6,67.235,67.64,341424,0
2016-06-06,67.55,67.55,66.09,66.52,571343,0
2016-06-07,66.99,66.99,61.82,65.42,1765030,0
2016-06-08,65.24,65.24,62.8,64.01,1267257,0
2016-06-09,63.43,64,62.95,63.76,368921,0
2016-06-10,63.11,63.73,61.19,61.36,574912,0
2016-06-13,60.88,62.11,59.92,60.98,408586,0
2016-06-14,60.8,62.52,60.8,62.26,429335,0
2016-06-15,62.43,62.903,61.81,61.81,564925,0
2016-06-16,61.1,61.1,59.55,60.5,594586,0
2016-06-17,58.77,59.1,52.85,53.85,5474675,0
2016-06-20,54.19,56.3,54.04,54.28,1700549,0
2016-06-21,54.88,54.88,53.477,53.88,1061706,0
2016-06-22,54.49,55.2,53.55,54.26,577921,0
2016-06-23,54.92,56.83,54.2,56.72,538744,0
2016-06-24,53.5,54.5,51.8,52.22,933251,0
2016-06-27,51.69,51.8,49.22,50.12,989317,0
2016-06-28,50.02,52.78,49.605,52.43,873761,0
2016-06-29,52.44,53.38,52.2,52.32,759878,0
2016-06-30,52.21,53.77,52.09,53.75,388746,0
2016-07-01,53.41,54.1,52.14,52.43,622170,0
2016-07-05,51.95,52.2299,49.45,49.51,897756,0
2016-07-06,48.54,49.24,47.09,48.39,1503111,0
2016-07-07,48.9,50.13,47.74,48.31,686305,0
2016-07-08,48.88,49.68,48.46,49.39,1036950,0
2016-07-11,49.71,49.95,48.37,48.4,604259,0
2016-07-12,49.01,50.45,48.4,50.13,504833,0
2016-07-13,50.58,51.09,49.47,49.66,523689,0
2016-07-14,50.08,50.49,49.22,49.92,351600,0
2016-07-15,50.22,50.84,49.92,50.38,393447,0
2016-07-18,50.73,52.96,50.73,52.41,654875,0
2016-07-19,52.09,52.3,50.93,51.75,374962,0
2016-07-20,51.71,51.9,50.2,51.71,598057,0
2016-07-21,51.87,52.63,50.77,50.82,429912,0
2016-07-22,50.5,52.186,49.89,52.06,330175,0
2016-07-25,52.46,53.83,52.4599,53.54,471996,0
2016-07-26,53.43,55.16,53.43,54.31,795242,0
2016-07-27,54.33,54.935,53.31,53.59,579976,0
2016-07-28,53.13,54.238,52.97,53.78,711974,0
2016-07-29,53.24,53.24,48.64,51.95,894602,0
2016-08-01,51.83,57.32,51.37,57.22,1508464,0
2016-08-02,56.92,57.11,53.29,53.32,695188,0
2016-08-03,53.25,54.5499,53.25,54.19,593842,0
2016-08-04,54.12,55.12,53.93,54.9,436597,0
2016-08-05,55.23,56.91,55.23,55.49,694126,0
2016-08-08,55.73,56.58,55.02,55.44,376559,0
2016-08-09,55.54,56.37,55.36,55.57,302971,0
2016-08-10,55.6,56,54.62,55.32,230246,0
2016-08-11,55.56,56.3521,54.62,55.78,291588,0
2016-08-12,55.55,56.39,55.37,55.44,331236,0
2016-08-15,55.41,56.79,55.41,55.73,242705,0
2016-08-16,55.37,56.75,55.08,55.11,327811,0
2016-08-17,55,55.63,53.85,54.14,436306,0
2016-08-18,54.15,55.55,54.15,55.09,204868,0
2016-08-19,54.94,55.74,54.67,54.71,289727,0
2016-08-22,54.29,55.03,53.96,54.56,184182,0
2016-08-23,54.5,55.82,54.09,55.08,237712,0
2016-08-24,55.08,56.2,55.08,55.83,414936,0
2016-08-25,55.8,56.339,55.25,55.51,248792,0
2016-08-26,55.12,56.55,53.48,55.6,449101,0
2016-08-29,55.77,58.33,55.65,58.27,721864,0
2016-08-30,58.59,61.54,58.59,60.15,1166469,0
2016-08-31,59.83,60.28,56.92,56.97,820940,0
2016-09-01,56.91,58.11,56.1901,58.07,557878,0
2016-09-02,58.07,58.7,57.1,58.42,503015,0
2016-09-06,58.41,59.11,57.45,57.68,461929,0
2016-09-07,57.95,58.46,57.23,57.98,273166,0
2016-09-08,57.57,60.71,57.55,60.36,712863,0
2016-09-09,59.44,59.45,55.58,57.62,1124643,0
2016-09-12,56.61,58.54,56.12,58.12,656179,0
2016-09-13,57.75,58.5099,57.42,57.87,498429,0
2016-09-14,57.62,58.4,57.05,57.74,214698,0
2016-09-15,57.56,59.73,57.56,59.4,422780,0
2016-09-16,59.25,59.5,57.33,57.43,709174,0
2016-09-19,57.69,58.21,56.91,57.33,474593,0
2016-09-20,57.87,57.99,57.16,57.55,333918,0
2016-09-21,57.76,58.74,57.45,58.64,318591,0
2016-09-22,59,59.02,57.74,57.99,394545,0
2016-09-23,57.66,58.0888,56.67,56.67,403024,0
2016-09-26,56.31,57.11,55.24,56.4,634335,0
2016-09-27,56.52,58.58,56.44,58.16,287266,0
2016-09-28,58.48,59.19,57.98,58.68,303352,0
2016-09-29,58.36,58.42,54.4,55.055,1810743,0
2016-09-30,55.69,58.82,55.6397,58.58,714267,0
2016-10-03,59.73,59.84,58.32,59.78,597027,0
2016-10-04,59.73,60,58.73,58.91,377466,0
2016-10-05,58.79,61.93,58.6856,61.8,418282,0
2016-10-06,61.93,65.3,61.68,65.17,1122511,0
2016-10-07,65.17,66.32,64.02,66.3,784689,0
2016-10-10,66.93,68.37,66.49,67.27,637652,0
2016-10-11,67.2,67.56,64.76,65.44,612632,0
2016-10-12,65.29,65.86,64,65.76,360929,0
2016-10-13,67.13,67.13,64.18,65.55,644737,0
2016-10-14,66,67.74,65.15,66.38,433409,0
2016-10-17,66.12,66.99,65.53,65.67,368554,0
2016-10-18,66.43,66.7,65.33,65.93,192177,0
2016-10-19,65.8,67.63,65.03,66.14,346710,0
2016-10-20,66.19,68.49,65.57,68.2,399008,0
2016-10-21,67.71,67.88,66.51,67.79,229119,0
2016-10-24,68.06,69.45,68,68.93,489916,0
2016-10-25,68.37,68.97,66.81,67.68,405237,0
2016-10-26,67.55,68.1099,67.09,67.1,446226,0
2016-10-27,67.62,69.18,67.11,67.7,676396,0
2016-10-28,53.3,56,50.23,52.57,4963028,0
2016-10-31,52.35,52.86,51.41,52.12,1091129,0
2016-11-01,52.31,54.815,52.31,53.36,801368,0
2016-11-02,53.3,53.7528,52.3,53.19,576157,0
2016-11-03,53.52,53.93,53.01,53.27,441856,0
2016-11-04,53.54,54.53,53.1,53.14,646047,0
2016-11-07,53.77,54.98,53.64,54.96,491960,0
2016-11-08,52.32,52.79,48.87,52.16,2147649,0
2016-11-09,51.45,53.64,51.45,53.59,685990,0
2016-11-10,54.19,54.45,50.54,51.42,742523,0
2016-11-11,51.97,55.16,51.5,55.08,858167,0
2016-11-14,54.43,57.45,53.5,57.36,884939,0
2016-11-15,57.87,57.91,54.35,55.16,774214,0
2016-11-16,54.7,56.25,54.51,54.8,463630,0
2016-11-17,54.87,55.3862,54.15,54.37,451508,0
2016-11-18,54.16,54.8,53.02,54.23,494738,0
2016-11-21,54.66,55.07,53.49,54.48,388546,0
2016-11-22,54.72,55.095,53.98,54.83,455972,0
2016-11-23,54.76,55.2,54.09,54.97,380397,0
2016-11-25,54.88,55.2,54.36,54.95,182062,0
2016-11-28,54.74,54.77,53.23,53.34,289049,0
2016-11-29,53.38,53.76,52.6,53.17,463963,0
2016-11-30,53.34,55.14,53,54.58,541741,0
2016-12-01,54.81,54.94,51.1,52.22,613015,0
2016-12-02,52.22,52.76,51.45,52.3,463713,0
2016-12-05,52.93,54.99,52.64,54.7,397478,0
2016-12-06,54.95,55.2,54.23,54.29,344763,0
2016-12-07,54,55.18,53.28,54.91,455466,0
2016-12-08,55,55.4599,53.26,55,511780,0
2016-12-09,56,58,55.18,56.38,566941,0
2016-12-12,54.27,56.3,53.51,55.43,683286,0
2016-12-13,55.35,59.619,55.2601,57.29,840632,0
2016-12-14,57.2,59.01,55.18,55.29,574683,0
2016-12-15,55.71,57.86,55.01,57.28,515566,0
2016-12-16,57.18,57.67,56.35,56.5,779048,0
2016-12-19,56.89,57.08,55.83,56.91,440826,0
2016-12-20,57.05,57.23,54.58,55,496321,0
2016-12-21,54.95,55.6,54.84,55.05,289159,0
2016-12-22,55.36,55.5618,54.54,54.97,191652,0
2016-12-23,54.18,54.719,53.14,54.09,359002,0
2016-12-27,53.91,56,53.66,55.83,260991,0
2016-12-28,53.66,55.5054,53.17,53.48,403854,0
2016-12-29,53.5,54.35,53.1,53.97,353421,0
2016-12-30,53.54,54.05,53.1032,53.58,362037,0
2017-01-03,54.42,55.89,53.5733,55.81,531052,0
2017-01-04,56.5,57.0843,55.8,56.5,322345,0
2017-01-05,56.38,56.5,54.26,54.81,298580,0
2017-01-06,54.81,55.46,54.33,54.68,363130,0
2017-01-09,54.52,54.91,52.7,53.22,617579,0
2017-01-10,53.28,53.7796,52.09,52.9,507121,0
2017-01-11,53.14,54.45,52.87,54.45,370434,0
2017-01-12,54.21,54.345,51.63,52.78,579921,0
2017-01-13,53.09,55.4853,52.7801,53.71,522346,0
2017-01-17,53.01,54.54,52.69,54,399890,0
2017-01-18,54.39,54.45,53.27,53.86,413484,0
2017-01-19,53.88,54.79,52.85,53.27,342272,0
2017-01-20,53.22,56.75,53.22,54.61,905619,0
2017-01-23,54.01,55.49,54.01,54.9,653138,0
2017-01-24,55.5,57.67,55.335,56.89,849108,0
2017-01-25,59.24,60.5,58,59.86,1448267,0
2017-01-26,59.85,59.98,57.97,58.14,1272447,0
2017-01-27,61.95,61.95,53.91,54.36,1998928,0
2017-01-30,54.07,56.82,53.84,56.51,1110043,0
2017-01-31,56.43,56.66,54.86,56.38,765689,0
2017-02-01,56.96,57.67,56.21,56.7,689199,0
2017-02-02,56.13,57.11,55.81,56.51,493153,0
2017-02-03,57,57.05,55.55,56.75,517178,0
2017-02-06,56.48,57.03,56.26,56.98,527144,0
2017-02-07,56.8,57.21,56.01,56.71,747249,0
2017-02-08,56.7,56.7,55.74,56.41,372384,0
2017-02-09,56.48,56.8,56.1,56.41,374839,0
2017-02-10,56.83,56.931,55.905,56.31,400287,0
2017-02-13,56.86,57.33,55.95,56.93,862591,0
2017-02-14,56.93,57.15,56.38,57.01,510495,0
2017-02-15,57,57.46,56.77,57.24,406847,0
2017-02-16,57.4,57.91,57.14,57.85,368931,0
2017-02-17,57.83,58.91,57.39,58.87,462246,0
2017-02-21,58.52,59.99,57.86,58.2,656213,0
2017-02-22,58.23,58.46,56.38,56.7,735273,0
2017-02-23,56.7,56.73,55.76,56.04,296768,0
2017-02-24,55.38,55.99,54.86,55.54,399221,0
2017-02-27,55.48,56.08,54.87,55.82,511658,0
2017-02-28,55.82,56.37,53.05,53.16,782655,0
2017-03-01,53.65,54.74,53.13,53.74,512812,0
2017-03-02,53.78,53.91,52.21,52.28,662835,0
2017-03-03,52.53,53.35,49.92,50.88,1101810,0
2017-03-06,50.44,51.14,49.98,50.54,690131,0
2017-03-07,50.5,51.07,49.95,49.99,605572,0
2017-03-08,50.05,50.6,49.38,50.36,715653,0
2017-03-09,50.05,50.8238,49.92,50.53,628266,0
2017-03-10,50.73,51.59,50.59,51.03,459647,0
2017-03-13,50.905,51.02,49.87,49.89,515991,0
2017-03-14,49.85,50.04,49.3,49.43,445601,0
2017-03-15,49.78,50.54,49.07,49.55,525178,0
2017-03-16,51.28,51.28,49.99,50.29,717332,0
2017-03-17,50.25,50.92,50.16,50.71,709827,0
2017-03-20,50.7,51.54,50.0461,51.5,484712,0
2017-03-21,51.25,51.25,47.32,47.51,2037565,0
2017-03-22,47.61,48.85,47.61,48.81,729776,0
2017-03-23,48.9,50.32,48.68,49.54,566690,0
2017-03-24,50.05,50.47,48.89,49.18,399566,0
2017-03-27,48.77,49.81,48.405,49.49,332357,0
2017-03-28,49.39,49.78,48.715,48.89,470843,0
2017-03-29,48.76,49.35,48.66,49.02,450706,0
2017-03-30,49.03,49.81,48.77,49.7,598306,0
2017-03-31,50.02,50.05,49.27,49.51,471104,0
2017-04-03,49.31,49.32,48.085,48.8,784538,0
2017-04-04,48.42,48.77,47,48.71,852302,0
2017-04-05,48.97,49.47,47.96,48.06,659749,0
2017-04-06,48.11,49.4,47.68,49.31,427233,0
2017-04-07,50.97,53.11,50.8874,50.93,1524398,0
2017-04-10,50.74,52.24,50.68,51.74,579865,0
2017-04-11,51.26,51.83,50.02,51.8,599117,0
2017-04-12,51.15,51.33,50.23,50.6,734189,0
2017-04-13,50.31,50.5,49.68,50.01,521224,0
2017-04-17,50.22,51.31,49.51,50.97,410029,0
2017-04-18,50.97,51.24,50.1,50.47,368059,0
2017-04-19,51.03,51.89,50.16,50.46,373720,0
2017-04-20,50.8,51.6,50.565,51.1,644878,0
2017-04-21,51.08,51.08,49.58,50.76,631740,0
2017-04-24,51.76,52.24,51.12,51.7,705826,0
2017-04-25,52.21,52.89,51.85,52.54,492398,0
2017-04-26,52.33,52.98,51.9,52.5,470824,0
2017-04-27,52.53,52.99,51.01,52.87,1076037,0
2017-04-28,57,59.22,54.31,54.77,2212803,0
2017-05-01,54.93,54.96,53.28,53.65,842883,0
2017-05-02,53.61,54.195,53.13,53.69,667281,0
2017-05-03,53.52,53.87,53.18,53.52,438103,0
2017-05-04,53.78,54.01,52.87,53.27,390799,0
2017-05-05,53.41,54.94,53.24,54.92,713563,0
2017-05-08,54.73,55.45,54.27,54.91,524118,0
2017-05-09,55,57.29,55,57.11,914176,0
2017-05-10,57,57.54,56.49,57.23,386828,0
2017-05-11,56.92,57.86,56.03,57.35,423582,0
2017-05-12,57.06,57.31,56.02,56.15,427009,0
2017-05-15,56.15,56.95,55.65,56.28,526021,0
2017-05-16,56.06,56.66,55.78,56.26,399319,0
2017-05-17,55.19,56.18,54.46,54.58,638785,0
2017-05-18,54.5,55.31,54.13,54.91,437058,0
2017-05-19,55.11,56.48,55.11,55.69,405945,0
2017-05-22,55.8,56.19,55.34,56.1,464058,0
2017-05-23,56.21,56.22,55.37,55.77,370797,0
2017-05-24,55.84,56.28,55.02,56.05,315238,0
2017-05-25,56,56.9,55.8887,56,303138,0
2017-05-26,55.88,55.97,55.05,55.19,360616,0
2017-05-30,55.06,56.78,54.68,56.4,413902,0
2017-05-31,56.6,56.66,55.04,55.56,232455,0
2017-06-01,55.83,58.005,55.21,57.72,752878,0
2017-06-02,57.69,58.04,57.27,57.53,308789,0
2017-06-05,57.4,58.1,56.88,57.8,475337,0
2017-06-06,57.52,58.41,56.91,58.19,556070,0
2017-06-07,58.3,60.96,57.4009,60.82,1031371,0
2017-06-08,60.82,64.54,59.92,64.25,1372219,0
2017-06-09,64.53,64.53,59.02,59.66,1082728,0
2017-06-12,59.66,59.76,57.0819,58.79,797977,0
2017-06-13,59.85,60.975,52.15,54.14,2626593,0
2017-06-14,54.1,54.1,51.37,52.25,1404534,0
2017-06-15,51.75,53.07,50.88,52.89,830090,0
2017-06-16,52.8,53.35,51.62,52.28,1090610,0
2017-06-19,52.47,54.55,52.36,54.35,825029,0
2017-06-20,55.48,56.248,54.64,55.11,747169,0
2017-06-21,54.95,58.09,54.61,58.04,5906531,0
2017-06-22,58.12,60.13,57.16,59.55,1734534,0
2017-06-23,59.55,61.18,59.465,59.99,1316804,0
2017-06-26,59,59.67,56.65,58.36,1627170,0
2017-06-27,58.18,58.18,55.36,55.59,1492418,0
2017-06-28,56.15,56.15,55.13,55.82,681980,0
2017-06-29,55.71,55.9,52.62,52.86,1546278,0
2017-06-30,53.15,53.92,51.68,51.71,1033773,0
2017-07-03,52.15,52.695,51.36,51.95,379064,0
2017-07-05,52.25,53.1,50.97,51.5,924609,0
2017-07-06,51.02,51.49,50.28,50.7,1195214,0
2017-07-07,50.84,51.87,50.54,50.86,811532,0
2017-07-10,50.74,52.57,50.74,52.5,920360,0
2017-07-11,52.59,52.98,52.055,52.66,922231,0
2017-07-12,53.22,54.37,52.86,54.24,871992,0
2017-07-13,54.18,55.005,53.81,54.47,738299,0
2017-07-14,54.55,55.4,54.2,55.09,510327,0
2017-07-17,54.4,54.9,52.66,52.82,840794,0
2017-07-18,52.69,53.02,52.05,52.81,595106,0
2017-07-19,53.12,54.72,52.78,54.5,629500,0
2017-07-20,54.5,54.65,53.7209,54.14,418317,0
2017-07-21,54.06,54.06,52.9,53.39,509629,0
2017-07-24,53.4,53.88,52.75,53.84,350927,0
2017-07-25,53.91,54.85,53.161,53.99,611262,0
2017-07-26,54.19,54.79,53.59,53.93,408778,0
2017-07-27,54.47,57.32,54.3015,56.31,1268485,0
2017-07-28,55.9,56.01,53.91,54.05,685670,0
2017-07-31,54.25,54.53,52.55,52.61,559076,0
2017-08-01,53.46,54.17,52.21,53.91,579899,0
2017-08-02,53.14,53.56,50.65,51.52,1262690,0
2017-08-03,51.69,52.21,49.88,50.54,1745988,0
2017-08-04,46.8,48.31,44.92,45.32,4112815,0
2017-08-07,45.21,45.57,43.87,44.88,1607358,0
2017-08-08,44.81,44.81,42.5,42.58,2669374,0
2017-08-09,42.16,42.98,41.52,42.56,1814440,0
2017-08-10,42.3,42.36,40.01,40.27,1996441,0
2017-08-11,39.91,41.85,39.89,40.9,1527853,0
2017-08-14,41.36,42.25,41.03,41.68,1019838,0
2017-08-15,41.8,42.12,40.48,42.02,818426,0
2017-08-16,42.08,42.25,41.39,42.21,873128,0
2017-08-17,42,42.66,40.47,40.5,768273,0
2017-08-18,40.41,41.3369,39.94,40.36,676055,0
2017-08-21,40.5,40.73,39.14,39.35,941361,0
2017-08-22,38.57,40.48,38.5,40.29,802939,0
2017-08-23,39.91,40.44,39.68,39.74,598184,0
2017-08-24,40,40.22,39.45,39.7,395448,0
2017-08-25,39.79,40.5,39.7,40.33,535068,0
2017-08-28,40.59,41.29,40.41,41.21,451319,0
2017-08-29,41.01,41.7,40.88,41.47,467502,0
2017-08-30,41.85,42.41,41.63,42.38,457738,0
2017-08-31,42.42,42.42,41.46,41.57,483355,0
2017-09-01,41.63,41.93,40.9,41.18,733572,0
2017-09-05,41,41.62,40.71,41.21,1083501,0
2017-09-06,41.25,41.6,39.61,39.7,964473,0
2017-09-07,39.99,40.24,37.39,37.92,1573231,0
2017-09-08,37.73,39,37.395,38.11,1782562,0
2017-09-11,38.35,39.54,38.24,39.28,901661,0
2017-09-12,39.55,41.51,39.55,40.79,1146540,0
2017-09-13,40.74,41.1,39.65,40.85,807931,0
2017-09-14,40.82,41,40.25,40.6,793908,0
2017-09-15,40.6,41.62,40.11,40.8,1022925,0
2017-09-18,40.76,40.95,40.08,40.44,897206,0
2017-09-19,40.43,40.549,39.13,39.54,1073377,0
2017-09-20,39.69,39.99,38.885,39.31,602031,0
2017-09-21,39.3,39.83,38.79,39.4,613674,0
2017-09-22,39.43,39.53,37.9,37.98,1159712,0
2017-09-25,37.71,38.12,36.77,37.13,1078888,0
2017-09-26,37.43,38.4,37.42,37.57,1003135,0
2017-09-27,37.9,39.96,37.9,39.54,975034,0
2017-09-28,39.36,39.895,38.5,39.07,648384,0
2017-09-29,39.05,39.7399,38.88,39.15,458438,0
2017-10-02,39.04,39.32,37.96,38.65,796443,0
2017-10-03,38.53,38.75,37.41,38.38,935998,0
2017-10-04,38.14,38.59,38,38.26,847395,0
2017-10-05,38.42,38.96,38.23,38.5,839759,0
2017-10-06,38.44,38.97,38.25,38.49,715927,0
2017-10-09,38.11,38.11,36.64,37.03,1487227,0
2017-10-10,37.26,37.69,36.79,36.97,793061,0
2017-10-11,37.05,37.54,36.36,37.07,841383,0
2017-10-12,37.06,38.12,36.74,37.72,777584,0
2017-10-13,37.7,38.03,37.34,37.94,516706,0
2017-10-16,37.91,38.07,36.71,36.72,595834,0
2017-10-17,36.76,37.61,36.63,37.31,663362,0
2017-10-18,37.5,38.88,37.33,38.6,693634,0
2017-10-19,38.5,38.5,36.83,36.87,1108726,0
2017-10-20,37.36,37.72,36.68,36.72,470079,0
2017-10-23,36.71,36.89,35.31,35.38,1125536,0
2017-10-24,36.3,36.36,35.33,35.53,1089494,0
2017-10-25,35.48,35.54,34.25,35.21,1200533,0
2017-10-26,35.25,36.27,34.96,36.22,1209877,0
2017-10-27,36.365,36.98,35.94,36.83,628394,0
2017-10-30,36.85,37.19,36.36,36.74,542474,0
2017-10-31,36.85,37.13,36.445,37.12,568318,0
2017-11-01,37.28,37.38,36.25,36.96,622013,0
2017-11-02,37.03,37.44,35.46,35.73,1091805,0
2017-11-03,34.87,35,33.73,34.54,1753998,0
2017-11-06,34.94,37.18,34.54,36.6,2474123,0
2017-11-07,36.45,36.76,35.5,36.22,1901030,0
2017-11-08,40.62,44.68,40,42.95,6865484,0
2017-11-09,42.23,43.13,40.75,41.29,2622640,0
2017-11-10,41.02,41.97,40.1,40.27,1412840,0
