Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.35,19.75,18.95,19.58,574600,0
2005-02-28,19.58,19.62,19.14,19.15,570900,0
2005-03-01,19.14,19.15,18,18.74,1373900,0
2005-03-02,18.75,18.75,18.41,18.57,664800,0
2005-03-03,18.6,19.3,18.6,19.01,781700,0
2005-03-04,19.01,19.43,18.95,19.35,1718700,0
2005-03-07,19.85,20.35,19.8,20.08,1058800,0
2005-03-08,20.05,20.1,19.43,19.51,1488500,0
2005-03-09,20.5,20.75,19.61,19.84,3167300,0
2005-03-10,20,20,19.77,19.96,1882200,0
2005-03-11,20,20.09,19.5,19.51,1036000,0
2005-03-14,19.69,19.89,19.2,19.49,1196500,0
2005-03-15,18.93,19.2,18.45,18.79,3569300,0
2005-03-16,18.75,18.79,18.57,18.73,2387500,0
2005-03-17,18.89,19.26,18.75,19.26,1375700,0
2005-03-18,19.25,19.28,18.68,19,1084300,0
2005-03-21,18.95,18.96,18.65,18.8,1030200,0
2005-03-22,18.7,18.74,18.28,18.3,942100,0
2005-03-23,18.3,18.3,17.44,17.73,1421300,0
2005-03-24,17.82,18.35,17.82,18.28,1526900,0
2005-03-28,18.3,18.34,18.1,18.26,639600,0
2005-03-29,18.28,18.4,18,18.18,1482300,0
2005-03-30,18,18.57,17.92,18.55,1498500,0
2005-03-31,18.7,18.79,18.4,18.66,829600,0
2005-04-01,18.66,18.91,18.63,18.85,1454200,0
2005-04-04,18.85,19.12,18.75,18.96,709100,0
2005-04-05,19.01,19.24,18.96,19.1,930900,0
2005-04-06,19.1,19.25,19,19.12,477400,0
2005-04-07,19.13,19.19,18.97,19.15,749800,0
2005-04-08,19.15,19.2,19.08,19.11,448500,0
2005-04-11,19.1,19.1,18.74,18.76,461500,0
2005-04-12,18.77,19.25,18.75,19.09,444000,0
2005-04-13,19.09,19.1,18.62,18.66,772200,0
2005-04-14,18.6,19,18.4,18.63,997200,0
2005-04-15,18.64,18.9,18.6,18.82,689000,0
2005-04-18,18.82,18.93,18.55,18.57,728100,0
2005-04-19,18.79,19.05,18.75,19,625600,0
2005-04-20,19,19.4,18.82,19.1,1388700,0
2005-04-21,19.25,19.61,19.2,19.48,2047700,0
2005-04-22,19.9,20.57,19.77,19.9,4139300,0
2005-04-25,20.05,20.3,19.9,20.03,2235000,0
2005-04-26,17,19.3,17,18.99,4423100,0
2005-04-27,18.99,19.13,18.47,19.11,3050600,0
2005-04-28,19.11,19.13,18.76,19.02,1520900,0
2005-04-29,19.04,19.19,18.95,19.09,1651300,0
2005-05-02,19.1,19.35,19.08,19.22,776300,0
2005-05-03,19.19,19.5,19.12,19.44,886000,0
2005-05-04,19.4,20.04,19.25,20.02,1924800,0
2005-05-05,20,20.24,19.95,20.22,1291200,0
2005-05-06,20.12,20.24,20.06,20.07,716600,0
2005-05-09,20.17,20.24,20,20.11,398400,0
2005-05-10,19.65,20.33,19.65,20.06,1255900,0
2005-05-11,20.06,20.27,20.06,20.21,533600,0
2005-05-12,20.22,20.3,20.15,20.15,1008300,0
2005-05-13,20.16,20.31,20.12,20.22,550100,0
2005-05-16,20.22,20.5,20.2,20.5,812300,0
2005-05-17,20.5,20.95,20.5,20.87,1614800,0
2005-05-18,21,21.55,21,21.5,1412600,0
2005-05-19,21.5,21.8,21.25,21.6,1091700,0
2005-05-20,21.5,21.55,21,21.36,522100,0
2005-05-23,21.38,22,21.38,21.73,970700,0
2005-05-24,21.7,22.21,21.38,22.13,1051000,0
2005-05-25,22.58,23,22.23,22.7,2117500,0
2005-05-26,22.84,23.23,22.78,23.18,2001900,0
2005-05-27,23.18,23.4,23.05,23.4,540700,0
2005-05-31,23.51,23.95,23.15,23.33,1590300,0
2005-06-01,23.35,23.81,23.18,23.42,1500000,0
2005-06-02,23.43,23.73,23.42,23.49,1049900,0
2005-06-03,23.65,23.75,23.21,23.22,626800,0
2005-06-06,23.39,23.72,22.9,23.63,1422600,0
2005-06-07,23.7,23.78,23.36,23.46,1128700,0
2005-06-08,23.5,23.69,23.1,23.44,1110500,0
2005-06-09,23.4,23.5,22.99,23.36,648500,0
2005-06-10,23.31,23.58,23.14,23.41,601800,0
2005-06-13,23.8,25,23.43,24.17,2704900,0
2005-06-14,24.24,24.69,24.01,24.39,1122800,0
2005-06-15,24.31,24.67,24,24.1,1651200,0
2005-06-16,24.25,24.65,24.17,24.63,749700,0
2005-06-17,24.7,24.94,24,24.07,1064500,0
2005-06-20,24.16,24.83,24.16,24.4,653100,0
2005-06-21,24.54,24.71,24.21,24.26,629500,0
2005-06-22,24.3,24.39,23.89,24.06,664300,0
2005-06-23,24.15,24.38,23.55,23.58,610700,0
2005-06-24,23.59,23.72,21.71,23.08,3376100,0
2005-06-27,23.1,23.29,22.5,23.22,796400,0
2005-06-28,23.29,23.57,23,23.25,818300,0
2005-06-29,23.38,23.49,22.92,23.15,583300,0
2005-06-30,23.14,23.15,21.87,22.18,2401600,0
2005-07-01,22.4,22.9,22.34,22.62,784700,0
2005-07-05,22.68,22.68,22.32,22.44,602200,0
2005-07-06,22.4,22.84,22.18,22.61,977400,0
2005-07-07,22.62,22.75,22.08,22.22,846900,0
2005-07-08,22.3,22.34,20.55,21.51,2264400,0
2005-07-11,21.51,22.27,21.5,22.14,1123400,0
2005-07-12,22.04,22.26,21.62,22.24,732700,0
2005-07-13,22.34,22.65,22.12,22.2,970900,0
2005-07-14,22.2,22.2,21.4,21.46,880500,0
2005-07-15,21.45,21.9,21.44,21.75,689000,0
2005-07-18,21.76,22.18,21.4,22.18,1510400,0
2005-07-19,22.43,23.38,22.16,23.35,1454700,0
2005-07-20,23.36,23.85,23.25,23.82,1777400,0
2005-07-21,23.58,23.87,23.51,23.75,2320400,0
2005-07-22,19.4,19.56,17.81,17.96,19612500,0
2005-07-25,18.12,18.2,17.23,17.43,6688400,0
2005-07-26,17,17.15,16.8,17,4234100,0
2005-07-27,17,17.2,17,17.04,3499200,0
2005-07-28,17.06,17.11,16.63,16.65,3686200,0
2005-07-29,16.29,17.5,16.2,17.21,2879500,0
2005-08-01,16.26,18.07,16.26,18.05,3758900,0
2005-08-02,18.48,18.64,18.02,18.15,3293600,0
2005-08-03,18.15,18.2,17.83,18.07,984800,0
2005-08-04,18.07,18.07,17.27,17.46,1441800,0
2005-08-05,17.41,17.72,17.25,17.7,1892900,0
2005-08-08,17.8,18,17.44,17.66,1416800,0
2005-08-09,17.67,17.75,16.95,17.22,1685800,0
2005-08-10,17.12,17.12,16.72,16.8,2388900,0
2005-08-11,16.86,17.1,16.81,17.1,904600,0
2005-08-12,17.09,17.1,16.57,16.87,1815500,0
2005-08-15,17,17.28,16.7,16.94,1657400,0
2005-08-16,16.97,17.09,16.61,16.63,1451300,0
2005-08-17,16.62,16.83,16.4,16.52,1178100,0
2005-08-18,16.52,16.68,16.41,16.51,876600,0
2005-08-19,16.68,16.9,16.52,16.65,1516800,0
2005-08-22,16.7,16.7,16.25,16.43,1741800,0
2005-08-23,16.43,16.55,15.38,15.76,3400300,0
2005-08-24,16.1,16.28,15.6,15.75,3090100,0
2005-08-25,15.76,15.94,15.22,15.39,1915400,0
2005-08-26,15.4,15.55,15.14,15.22,1552300,0
2005-08-29,15,15.29,14.89,15.13,1404900,0
2005-08-30,15.13,15.29,15.13,15.27,1830000,0
2005-08-31,15.26,16.1,15.2,16.07,2136400,0
2005-09-01,16.1,16.37,15.86,16.13,1480900,0
2005-09-02,16.13,16.37,16.06,16.33,1553300,0
2005-09-06,16.4,16.4,15.96,16.1,1297700,0
2005-09-07,16.25,16.48,16.05,16.28,1363900,0
2005-09-08,16.26,16.3,16.09,16.25,971100,0
2005-09-09,16.28,16.3,16.02,16.21,1598800,0
2005-09-12,16.21,16.5,16.06,16.4,1650200,0
2005-09-13,16.8,16.81,16.36,16.51,2040300,0
2005-09-14,16.75,17.48,16.7,17.38,3147400,0
2005-09-15,17.38,17.39,16.25,16.85,3285700,0
2005-09-16,16.84,17.11,16.76,17.01,1327400,0
2005-09-19,16.86,16.95,16.35,16.38,2211300,0
2005-09-20,12.8,12.8,11.6,11.7,26455600,0
2005-09-21,11.72,11.72,11.12,11.2,7290100,0
2005-09-22,11.15,11.25,10.9,10.98,2805000,0
2005-09-23,10.97,11.89,10.91,11.71,3172600,0
2005-09-26,11.91,11.95,11.48,11.66,1710100,0
2005-09-27,11.9,12.03,11.61,11.95,2107100,0
2005-09-28,11.95,12,11.86,11.96,1865100,0
2005-09-29,11.9,11.9,11.41,11.6,2134500,0
2005-09-30,11.72,11.93,11.65,11.84,1170100,0
2005-10-03,11.95,11.98,11.52,11.61,1184800,0
2005-10-04,11.59,11.59,11.29,11.42,1771100,0
2005-10-05,11.32,11.47,11.04,11.07,1529600,0
2005-10-06,11.07,11.09,10.6,10.9,3284000,0
2005-10-07,10.9,10.99,10.69,10.71,1033100,0
2005-10-10,10.55,10.85,10.28,10.29,1587700,0
2005-10-11,10.29,10.3,9.75,9.85,3814800,0
2005-10-12,9.87,9.95,9.62,9.75,1977200,0
2005-10-13,9.75,9.76,9.41,9.72,2001700,0
2005-10-14,9.78,9.88,9.63,9.8,1494600,0
2005-10-17,9.82,10.25,9.82,10.14,1826100,0
2005-10-18,10.25,10.27,10.08,10.12,2424400,0
2005-10-19,10.13,10.25,9.73,10.21,1567800,0
2005-10-20,10.3,10.6,10.03,10.07,1732300,0
2005-10-21,10.8,10.93,10.5,10.89,5203300,0
2005-10-24,10.9,10.99,10.68,10.93,1274700,0
2005-10-25,10.95,11.05,10.88,10.94,936900,0
2005-10-26,10.96,10.96,10.73,10.87,898300,0
2005-10-27,10.88,10.94,10.53,10.66,1403500,0
2005-10-28,10.66,11.01,10.43,10.84,1525100,0
2005-10-31,10.94,11.12,10.89,11.06,1476600,0
2005-11-01,11.04,11.34,11.01,11.28,1105400,0
2005-11-02,11.18,11.34,11.12,11.31,1083000,0
2005-11-03,11.36,11.36,10.83,10.84,1941600,0
2005-11-04,10.9,10.92,10.21,10.39,3742100,0
2005-11-07,10.4,10.45,10.19,10.41,1425900,0
2005-11-08,10.33,10.37,10.14,10.15,729800,0
2005-11-09,10.21,10.22,10.05,10.14,1598100,0
2005-11-10,10.13,10.18,10.03,10.11,1101200,0
2005-11-11,10.09,10.29,10.09,10.15,1000700,0
2005-11-14,10.2,10.3,10.15,10.24,801000,0
2005-11-15,10.21,10.24,9.93,9.96,843200,0
2005-11-16,10.01,10.07,9.95,9.97,505200,0
2005-11-17,9.96,10.02,9.91,9.99,1108500,0
2005-11-18,10.03,10.38,9.99,10.31,1431200,0
2005-11-21,10.41,10.78,10.41,10.72,951500,0
2005-11-22,10.8,11.3,10.53,11.25,2422400,0
2005-11-23,11.26,11.62,11.24,11.41,2178400,0
2005-11-25,11.41,11.56,11.26,11.4,642200,0
2005-11-28,11.41,11.49,11.34,11.4,1189000,0
2005-11-29,11.34,11.59,11.03,11.07,1190900,0
2005-11-30,11.14,11.44,11.1,11.35,922500,0
2005-12-01,11.37,11.52,11.26,11.36,1112100,0
2005-12-02,11.4,11.68,11.28,11.59,1196800,0
2005-12-05,11.6,11.98,11.53,11.98,1742200,0
2005-12-06,11.96,12.21,11.9,12.03,1493000,0
2005-12-07,12.03,12.26,12.03,12.21,1421500,0
2005-12-08,12.22,12.29,12.01,12.21,869400,0
2005-12-09,12.28,12.3,12.1,12.24,612000,0
2005-12-12,12.26,12.5,12.18,12.43,1390600,0
2005-12-13,12.43,12.43,12.23,12.29,1605200,0
2005-12-14,12.29,12.47,12.06,12.37,966900,0
2005-12-15,12.47,12.97,12.4,12.95,1401600,0
2005-12-16,12.98,13.12,12.84,12.97,1382500,0
2005-12-19,13,13.08,12.78,12.78,1153000,0
2005-12-20,12.79,12.82,12.26,12.4,1261700,0
2005-12-21,12.45,12.73,12.3,12.58,851000,0
2005-12-22,12.58,12.58,12.26,12.32,595800,0
2005-12-23,12.32,12.36,12.22,12.25,666100,0
2005-12-27,12.24,12.24,11.97,12.02,922300,0
2005-12-28,12.02,12.1,11.66,11.69,1307000,0
2005-12-29,11.69,11.83,11.46,11.63,1501500,0
2005-12-30,11.64,11.64,11.41,11.5,1441200,0
2006-01-03,11.51,11.95,11.51,11.83,2039400,0
2006-01-04,12.03,12.29,11.94,12.12,885800,0
2006-01-05,12.03,12.25,11.98,12.14,881000,0
2006-01-06,12.14,12.14,11.61,11.73,765800,0
2006-01-09,11.8,12.06,11.75,11.99,652300,0
2006-01-10,11.92,12.01,11.76,12,551100,0
2006-01-11,12,12,11.81,12,1591500,0
2006-01-12,12,12.33,12,12.12,1495800,0
2006-01-13,12.18,12.18,12.01,12.06,628800,0
2006-01-17,12.2,12.2,11.93,12.02,1749200,0
2006-01-18,11.94,11.99,11.78,11.79,781800,0
2006-01-19,11.8,11.82,11.69,11.71,881400,0
2006-01-20,11.71,11.78,11.3,11.52,1201500,0
2006-01-23,11.61,11.99,11.6,11.96,1319600,0
2006-01-24,11.98,12.23,11.93,12.05,1606900,0
2006-01-25,12.03,12.03,11.74,12.01,1289800,0
2006-01-26,12.01,12.32,11.74,12.3,1853000,0
2006-01-27,12.9,12.95,11.6,11.78,5087800,0
2006-01-30,11.93,12.2,11.81,11.85,1576100,0
2006-01-31,11.94,11.94,11.63,11.66,2082800,0
2006-02-01,11.64,12.02,11.63,11.87,3769500,0
2006-02-02,11.85,12.2,11.82,12.06,1766400,0
2006-02-03,12,12.18,11.88,12.16,939200,0
2006-02-06,12.23,12.23,12,12.13,1164400,0
2006-02-07,12.06,12.06,11.51,11.67,2069000,0
2006-02-08,11.66,11.9,11.37,11.9,2339100,0
2006-02-09,11.92,11.92,11.48,11.51,1987600,0
2006-02-10,11.09,11.31,10.7,11.25,3262600,0
2006-02-13,11.26,11.39,11.1,11.19,1222700,0
2006-02-14,11.24,11.25,11.13,11.2,1449100,0
2006-02-15,11.17,11.27,11.15,11.24,774300,0
2006-02-16,11.26,11.59,11.24,11.57,2332600,0
2006-02-17,11.58,11.69,11.52,11.56,1479100,0
2006-02-21,11.56,11.68,11.5,11.66,1231300,0
2006-02-22,11.66,11.76,11.6,11.72,1613700,0
2006-02-23,11.78,11.87,11.71,11.73,973100,0
2006-02-24,11.73,11.82,11.67,11.78,762700,0
2006-02-27,11.7,11.82,11.67,11.76,1236500,0
2006-02-28,11.73,11.81,11.68,11.8,783100,0
2006-03-01,11.78,11.78,11.6,11.68,826100,0
2006-03-02,11.68,11.92,11.6,11.92,1134000,0
2006-03-03,11.94,12.02,11.85,12.02,1260900,0
2006-03-06,12.07,12.07,11.89,12.06,1088100,0
2006-03-07,12.05,12.06,11.94,12.05,1192800,0
2006-03-08,12.06,12.32,12.05,12.32,1351500,0
2006-03-09,12.3,12.39,12.25,12.33,639200,0
2006-03-10,12.33,12.52,12.33,12.52,835300,0
2006-03-13,12.52,12.63,12.3,12.34,1045000,0
2006-03-14,12.35,12.59,12.35,12.54,1333100,0
2006-03-15,12.57,13.16,12.56,13.07,2249900,0
2006-03-16,13.12,13.3,12.97,13.16,1145200,0
2006-03-17,13.2,13.77,13.16,13.72,1677600,0
2006-03-20,13.75,14.21,13.74,14.15,2134100,0
2006-03-21,14.15,14.18,13.77,13.95,1264400,0
2006-03-22,14,14.31,13.95,14.29,871300,0
2006-03-23,14.29,14.38,14.16,14.35,1092400,0
2006-03-24,14.38,14.53,14.22,14.5,1318900,0
2006-03-27,14.45,14.46,14.04,14.23,1254200,0
2006-03-28,14.19,14.23,13.76,13.79,1181900,0
2006-03-29,13.76,14.09,13.51,14,948200,0
2006-03-30,14.05,14.2,13.96,14.07,776500,0
2006-03-31,14.07,14.2,13.93,14.15,728400,0
2006-04-03,14.25,14.91,14.25,14.65,2833400,0
2006-04-04,14.65,15.16,14.53,15.15,1907100,0
2006-04-05,15.15,15.93,15.15,15.87,2774900,0
2006-04-06,15.95,16,15.82,15.89,1814900,0
2006-04-07,15.88,15.89,15.28,15.36,1098500,0
2006-04-10,15.45,15.92,15.45,15.66,1202800,0
2006-04-11,15.67,15.85,15.24,15.25,1226200,0
2006-04-12,15.18,15.24,14.86,14.99,793300,0
2006-04-13,15.12,15.49,15.12,15.14,946600,0
2006-04-17,15.17,15.32,14.76,14.8,596100,0
2006-04-18,14.75,15.18,14.69,15.08,741400,0
2006-04-19,15.12,15.25,14.9,15.15,717900,0
2006-04-20,15.4,15.73,15.38,15.5,990900,0
2006-04-21,16.06,16.09,14.55,15.49,2805500,0
2006-04-24,15.5,15.6,15.09,15.42,1109900,0
2006-04-25,15.43,15.49,15.21,15.4,1518200,0
2006-04-26,15.35,15.82,15.33,15.7,1043600,0
2006-04-27,15.69,15.83,15.45,15.74,394000,0
2006-04-28,15.65,15.85,15.61,15.79,880300,0
2006-05-01,15.79,15.95,15.46,15.73,1028800,0
2006-05-02,15.72,15.72,15.31,15.44,1137000,0
2006-05-03,15.44,15.54,15.38,15.44,912700,0
2006-05-04,15.44,15.44,15.04,15.14,1457600,0
2006-05-05,15.17,15.24,15.01,15.17,1121800,0
2006-05-08,15.1,15.34,15.1,15.24,2678600,0
2006-05-09,15.28,15.35,15.15,15.21,1452700,0
2006-05-10,15.15,15.45,15.07,15.25,925500,0
2006-05-11,15.3,15.3,14.76,14.77,1029300,0
2006-05-12,14.78,14.9,14.12,14.34,1161200,0
2006-05-15,14.17,14.37,14.04,14.13,1140800,0
2006-05-16,14.03,14.26,13.91,13.94,719000,0
2006-05-17,13.8,14.02,13.7,13.81,799100,0
2006-05-18,13.74,13.94,13.74,13.79,665600,0
2006-05-19,13.82,13.92,13.09,13.7,1559200,0
2006-05-22,13.6,13.67,13.31,13.55,570300,0
2006-05-23,13.65,14.23,13.65,13.85,1605700,0
2006-05-24,13.79,13.89,13.59,13.67,1757500,0
2006-05-25,13.75,13.99,13.74,13.83,1823300,0
2006-05-26,13.98,14.19,13.91,13.95,797000,0
2006-05-30,13.96,14.03,13.58,13.59,950500,0
2006-05-31,13.57,13.82,13.35,13.76,793000,0
2006-06-01,13.73,14.13,13.64,13.95,957600,0
2006-06-02,13.95,14.26,13.95,14.24,1393300,0
2006-06-05,14.14,14.36,13.92,14.29,1190400,0
2006-06-06,14.28,14.49,13.92,14.31,1231100,0
2006-06-07,14.28,14.5,14.16,14.2,1057700,0
2006-06-08,14.2,14.28,13.8,14.16,1202200,0
2006-06-09,14.14,14.44,14.14,14.25,424000,0
2006-06-12,14.25,14.25,13.8,13.88,674500,0
2006-06-13,13.78,14.08,13.73,13.8,1091300,0
2006-06-14,13.74,13.9,13.36,13.6,620100,0
2006-06-15,13.85,14.39,13.7,14.32,938100,0
2006-06-16,14.4,14.49,14.02,14.09,408300,0
2006-06-19,14.08,14.15,13.77,13.84,437300,0
2006-06-20,13.84,13.96,13.49,13.66,576400,0
2006-06-21,13.66,14.47,13.64,14.13,1249700,0
2006-06-22,14.23,14.25,13.9,14.04,1112200,0
2006-06-23,14.05,14.05,13.84,13.92,404900,0
2006-06-26,13.92,13.93,13.5,13.6,585000,0
2006-06-27,13.63,13.74,13.54,13.57,374600,0
2006-06-28,13.67,13.71,13.28,13.47,336300,0
2006-06-29,13.57,13.8,13.47,13.64,949900,0
2006-06-30,13.66,13.94,13.48,13.51,2460100,0
2006-07-03,13.46,13.85,13.21,13.85,1181200,0
2006-07-05,13.75,14.9,13.28,14.4,2027500,0
2006-07-06,14.45,14.65,14.04,14.13,782100,0
2006-07-07,14.05,14.23,13.69,13.75,795600,0
2006-07-10,13.74,13.92,13.52,13.74,458500,0
2006-07-11,13.57,13.95,13.56,13.83,717600,0
2006-07-12,13.85,14.08,13.68,13.85,1098600,0
2006-07-13,13.8,13.85,13.53,13.61,584100,0
2006-07-14,13.71,13.75,13.11,13.32,699000,0
2006-07-17,13.22,13.5,13.03,13.11,365400,0
2006-07-18,13.21,13.3,12.76,13.16,756100,0
2006-07-19,13.2,14.16,13.2,13.61,829600,0
2006-07-20,13.68,13.94,13.21,13.45,761800,0
2006-07-21,14.47,14.75,13.89,13.95,2731100,0
2006-07-24,14.13,14.68,14.08,14.42,1547500,0
2006-07-25,14.37,14.55,13.97,14.48,671800,0
2006-07-26,14.46,15.35,14.43,15.18,1529900,0
2006-07-27,15.28,15.33,14.67,14.77,1581200,0
2006-07-28,14.8,14.94,14.62,14.86,454400,0
2006-07-31,14.95,14.95,14.4,14.5,974800,0
2006-08-01,14.5,14.78,14.05,14.58,1282100,0
2006-08-02,14.62,14.9,14.37,14.5,683400,0
2006-08-03,14.42,14.91,14.25,14.69,451900,0
2006-08-04,14.9,15.06,14.45,14.79,673800,0
2006-08-07,14.7,15.03,14.6,14.78,440500,0
2006-08-08,14.83,14.84,14.25,14.25,395200,0
2006-08-09,14.37,14.41,14.14,14.26,829700,0
2006-08-10,14.2,14.87,14.17,14.8,451600,0
2006-08-11,14.75,14.95,14.64,14.87,556100,0
2006-08-14,14.94,15,14.8,14.85,722000,0
2006-08-15,15.04,15.05,14.9,14.92,703800,0
2006-08-16,14.97,15.17,14.92,15.16,676700,0
2006-08-17,15.15,15.73,15.15,15.73,1823700,0
2006-08-18,15.75,15.78,15.51,15.78,493700,0
2006-08-21,15.65,15.69,15.35,15.57,693200,0
2006-08-22,15.6,16.2,15.56,16.2,1642600,0
2006-08-23,16.2,16.2,15.5,15.73,763500,0
2006-08-24,15.75,15.75,15.5,15.61,427500,0
2006-08-25,15.62,15.74,15.5,15.54,307500,0
2006-08-28,15.5,15.72,15.39,15.39,507400,0
2006-08-29,15.48,16.06,15.44,16.04,772400,0
2006-08-30,15.93,16.22,15.69,16.17,1073300,0
2006-08-31,16.25,16.44,15.83,16.05,676000,0
2006-09-01,16.05,16.05,15.52,15.94,1017000,0
2006-09-05,16.16,16.49,16.02,16.44,1703100,0
2006-09-06,16.45,16.56,16.1,16.41,562000,0
2006-09-07,16.4,16.4,15.98,16.19,462900,0
2006-09-08,16.29,16.67,16.24,16.66,851000,0
2006-09-11,16.51,16.57,16.05,16.38,297300,0
2006-09-12,16.47,16.86,16.47,16.77,436900,0
2006-09-13,16.7,18.12,16.7,18.12,2148500,0
2006-09-14,17.2,17.45,16.6,17.29,2890300,0
2006-09-15,17.38,17.66,17.24,17.52,1640300,0
2006-09-18,17.39,17.51,17.13,17.44,893800,0
2006-09-19,17.36,17.73,17.25,17.56,946200,0
2006-09-20,17.7,17.8,17.56,17.64,795000,0
2006-09-21,17.63,17.7,17.05,17.14,661500,0
2006-09-22,17.2,17.2,16.84,16.98,711600,0
2006-09-25,16.92,17.18,16.72,17.08,970600,0
2006-09-26,17.02,17.2,17.02,17.1,730600,0
2006-09-27,17.01,17.74,17,17.45,1064400,0
2006-09-28,17.49,17.67,17.11,17.24,569600,0
2006-09-29,17.22,17.48,17.13,17.17,398200,0
2006-10-02,17.2,17.54,17.15,17.45,725600,0
2006-10-03,17.4,17.7,17.35,17.67,831000,0
2006-10-04,17.69,18.3,17.65,18.26,2432600,0
2006-10-05,18.1,18.1,17.52,17.99,1041800,0
2006-10-06,17.87,17.99,17.7,17.89,671400,0
2006-10-09,17.91,18.18,17.76,18.01,557300,0
2006-10-10,18.01,18.4,18,18.2,958500,0
2006-10-11,18.16,18.2,17.88,18.05,1116400,0
2006-10-12,18.08,18.25,17.95,18.08,914700,0
2006-10-13,18.17,18.22,17.85,17.99,427900,0
2006-10-16,17.84,18.16,17.81,18.11,875500,0
2006-10-17,17.95,17.95,17.65,17.71,809600,0
2006-10-18,17.99,18.15,17.78,17.98,680100,0
2006-10-19,18.03,18.31,17.69,17.72,1396600,0
2006-10-20,17.72,18.8,17.12,18.49,5734000,0
2006-10-23,18.49,19.16,18.41,19.03,2120400,0
2006-10-24,19,19.73,18.86,19.59,2128400,0
2006-10-25,19.4,19.6,19.29,19.51,1332700,0
2006-10-26,19.59,19.86,19.35,19.85,1027200,0
2006-10-27,19.86,19.96,19.29,19.41,960400,0
2006-10-30,19.41,19.73,19.13,19.66,761100,0
2006-10-31,19.66,19.8,19.41,19.74,666700,0
2006-11-01,19.78,19.99,19.59,19.67,1305000,0
2006-11-02,19.5,19.54,18.88,18.95,1061800,0
2006-11-03,19.04,19.21,18.88,18.95,643800,0
2006-11-06,19,19.17,18.66,18.92,829900,0
2006-11-07,18.96,19.48,18.84,19.21,690500,0
2006-11-08,19.1,19.78,19.02,19.65,845100,0
2006-11-09,19.65,19.86,18.61,18.97,1871900,0
2006-11-10,19.3,19.4,18.95,19.29,764800,0
2006-11-13,19.35,19.57,19.13,19.24,617600,0
2006-11-14,19.39,19.82,19.26,19.78,1284900,0
2006-11-15,19.82,20.47,19.56,20.37,2043700,0
2006-11-16,20.49,20.87,20.39,20.54,1366900,0
2006-11-17,20.42,20.48,19.39,20.05,717900,0
2006-11-20,20.05,20.43,19.85,20.36,710700,0
2006-11-21,20.45,21.05,20.38,20.72,1212100,0
2006-11-22,20.72,20.77,20.04,20.28,681400,0
2006-11-24,20.29,20.82,20.05,20.45,253900,0
2006-11-27,20.39,20.39,19.64,19.78,676600,0
2006-11-28,19.77,20.8,19.76,20.76,1230900,0
2006-11-29,21.08,21.64,20.86,21.41,2612700,0
2006-11-30,20.85,21.36,20.17,21.08,1665700,0
2006-12-01,21.15,21.34,20.72,20.97,1482400,0
2006-12-04,21.1,21.29,20.76,21.15,744500,0
2006-12-05,21.45,21.47,21.03,21.3,583900,0
2006-12-06,21.48,21.48,20.76,20.85,1058200,0
2006-12-07,21,21,20.23,20.45,1456900,0
2006-12-08,20.37,20.43,20.1,20.38,923900,0
2006-12-11,20.47,20.84,20.41,20.72,814500,0
2006-12-12,20.72,20.81,20.25,20.54,1013200,0
2006-12-13,20.85,21.04,20.69,20.85,1185100,0
2006-12-14,20.94,21.2,20.3,20.3,1370200,0
2006-12-15,20.31,20.35,19.8,19.94,1793600,0
2006-12-18,19.54,19.85,19.25,19.32,1752900,0
2006-12-19,19.15,19.68,19.01,19.61,1572400,0
2006-12-20,19.83,20.13,19.83,20.03,1865400,0
2006-12-21,20.25,20.46,20.01,20.27,1470900,0
2006-12-22,20.4,20.51,20.2,20.25,2513400,0
2006-12-26,20.3,20.5,20.28,20.43,829900,0
2006-12-27,20.5,20.9,20.5,20.82,508900,0
2006-12-28,20.95,21.1,20.89,20.98,839400,0
2006-12-29,20.97,21.05,20.37,20.46,819300,0
2007-01-03,20.71,21.2,20.11,20.51,1858800,0
2007-01-04,20.51,20.51,20.1,20.35,1097300,0
2007-01-05,19.87,20.47,19.87,20.29,696500,0
2007-01-08,20.43,20.65,20.29,20.52,920000,0
2007-01-09,20.62,20.71,20.27,20.5,646800,0
2007-01-10,20.35,20.8,20.16,20.75,528400,0
2007-01-11,20.88,21.5,20.87,21.49,1006600,0
2007-01-12,21.49,21.83,21.3,21.81,777700,0
2007-01-16,21.93,22.02,21.04,21.23,1168500,0
2007-01-17,21.23,21.39,21,21.04,711700,0
2007-01-18,21.04,21.33,20.83,21,600100,0
2007-01-19,20.96,21.5,20.85,21.37,727600,0
2007-01-22,21.32,21.59,21.15,21.32,732400,0
2007-01-23,21.4,21.65,21.14,21.16,797900,0
2007-01-24,21.23,21.7,21.2,21.6,1421400,0
2007-01-25,21.7,21.92,21.03,21.09,1295500,0
2007-01-26,22.5,23.6,21.96,23.38,4430900,0
2007-01-29,23.6,24.38,23.52,24.31,2337800,0
2007-01-30,24.35,24.5,23.97,24.33,1457100,0
2007-01-31,24.2,24.45,23.8,23.8,1701400,0
2007-02-01,23.9,24.45,23.72,23.99,2024200,0
2007-02-02,24,24.47,23.98,24.43,1426100,0
2007-02-05,24.43,24.7,24.28,24.45,1084900,0
2007-02-06,24.6,25.41,24.37,25.25,1818700,0
2007-02-07,25.24,25.28,24.77,24.97,1375400,0
2007-02-08,24.95,25.41,24.71,25.03,1777800,0
2007-02-09,25.01,25.04,24.29,24.57,848800,0
2007-02-12,24.55,24.84,24.4,24.83,881964,0
2007-02-13,24.83,25.36,24.64,25.36,1349399,0
2007-02-14,25.36,26.26,25.29,26.08,1725703,0
2007-02-15,26.09,26.42,25.8,26.35,1294900,0
2007-02-16,26.36,27.05,26.26,26.59,1568000,0
2007-02-20,26.59,26.59,25.96,26.02,1493400,0
2007-02-21,26.02,26.7,25.8,26.22,1505300,0
2007-02-22,25.5,25.84,24.79,25.81,3487900,0
2007-02-23,26.7,26.7,25.61,25.72,800200,0
2007-02-26,25.91,26.14,25.5,25.56,1475614,0
2007-02-27,25.08,25.36,24.43,24.81,1274600,0
2007-02-28,24.84,25.25,23.09,24.85,1456900,0
2007-03-01,24.99,26.9,24.85,26.69,4041062,0
2007-03-02,26.55,27.74,25.88,25.89,2602500,0
2007-03-05,25.89,25.89,25.01,25.24,1043600,0
2007-03-06,25.5,25.83,24.85,25.36,1242200,0
2007-03-07,25.43,25.94,25.3,25.37,928300,0
2007-03-08,25.53,25.98,23.55,25.77,843000,0
2007-03-09,25.9,26.09,25.27,25.61,1119400,0
2007-03-12,25.62,25.87,25.43,25.85,821200,0
2007-03-13,25.72,26.28,25.5,26.21,1489700,0
2007-03-14,26.23,26.41,25.51,26.25,1386700,0
2007-03-15,26.3,26.68,26.16,26.49,1228400,0
2007-03-16,26.49,26.49,25.8,25.8,942000,0
2007-03-19,26,26.22,25.81,25.96,1060900,0
2007-03-20,26.02,26.4,25.95,26.28,628400,0
2007-03-21,26.36,27,26.23,26.93,751200,0
2007-03-22,26.98,26.98,26.47,26.83,1086300,0
2007-03-23,26.76,27.23,26.65,27.11,1513700,0
2007-03-26,27.02,27.25,26.49,26.89,697600,0
2007-03-27,26.82,26.83,25.98,26.19,896397,0
2007-03-28,26.11,26.11,25.35,25.82,2751700,0
2007-03-29,25.96,26.2,25.6,26.02,2520000,0
2007-03-30,26.14,26.51,25.7,25.99,1053900,0
2007-04-02,26.15,26.59,25.91,26.29,951600,0
2007-04-03,26.49,26.97,26.3,26.51,943500,0
2007-04-04,26.6,26.95,26.48,26.71,585900,0
2007-04-05,26.67,27.09,26.53,26.97,526500,0
2007-04-09,27.07,27.1,26.62,26.88,584900,0
2007-04-10,26.99,27.24,26.83,26.85,853800,0
2007-04-11,26.98,26.98,26.27,26.59,1027800,0
2007-04-12,26.49,27.05,26.08,26.87,1245274,0
2007-04-13,26.81,27.13,26.56,26.75,579300,0
2007-04-16,26.97,27.74,26.8,27.5,1015400,0
2007-04-17,27.5,27.79,27.06,27.31,902100,0
2007-04-18,27.3,28.18,27.16,27.99,1315050,0
2007-04-19,27.99,28.9,27.62,28.41,2424450,0
2007-04-20,28.41,28.47,26.2,26.95,5437180,0
2007-04-23,27,27.1,26.53,26.61,1769667,0
2007-04-24,26.61,26.61,25.35,25.97,2967425,0
2007-04-25,26.01,26.57,25.93,26.43,1501674,0
2007-04-26,26.35,26.94,26.32,26.46,1109871,0
2007-04-27,26.3,26.61,26,26.18,1473320,0
2007-04-30,26.44,26.54,25.92,25.97,1031150,0
2007-05-01,26,26.03,25.5,26,1629815,0
2007-05-02,26.12,26.39,25.85,25.98,1062115,0
2007-05-03,25.98,26.76,25.92,26.72,1282400,0
2007-05-04,26.85,26.98,26.43,26.87,1218300,0
2007-05-07,26.79,26.79,26.23,26.24,910200,0
2007-05-08,26.15,26.15,25.59,25.76,1493100,0
2007-05-09,25.56,26.21,25.41,25.9,1055600,0
2007-05-10,25.76,25.96,25.38,25.55,856500,0
2007-05-11,25.67,25.73,25.12,25.27,784600,0
2007-05-14,25.11,25.28,24.83,24.85,1023100,0
2007-05-15,24.85,25.06,24.39,24.42,1269711,0
2007-05-16,24.5,24.97,24.44,24.68,1893850,0
2007-05-17,24.65,25,24.05,24.34,1254900,0
2007-05-18,24.35,24.61,24.32,24.39,853300,0
2007-05-21,24.5,24.78,24.25,24.71,1283573,0
2007-05-22,24.59,24.77,24.18,24.58,1065000,0
2007-05-23,24.52,25.34,24.51,24.92,983000,0
2007-05-24,25.07,25.16,24.39,24.49,1063700,0
2007-05-25,24.7,24.98,24.43,24.95,1149700,0
2007-05-29,24.99,25.12,24.6,24.8,644241,0
2007-05-30,24.72,24.98,24.4,24.96,1156841,0
2007-05-31,25,25.36,24.96,25.36,1038200,0
2007-06-01,25.43,26.1,25.43,26.07,4669930,0
2007-06-04,26.11,27.35,25.95,26.46,1498500,0
2007-06-05,26.46,26.7,25.98,26.07,925650,0
2007-06-06,26.07,26.35,25.69,26.22,973200,0
2007-06-07,26.01,26.48,26,26.07,1490500,0
2007-06-08,25.94,26.75,25.82,26.61,1437600,0
2007-06-11,26.63,26.85,26.34,26.59,1128300,0
2007-06-12,26.49,26.49,25.9,26.03,1136700,0
2007-06-13,26,26.1,25.46,25.98,1169100,0
2007-06-14,25.98,26.45,25.79,26.31,1316400,0
2007-06-15,26.5,26.75,26.35,26.67,1239600,0
2007-06-18,26.65,27,26.45,26.85,994800,0
2007-06-19,26.7,26.81,26.09,26.47,1115900,0
2007-06-20,26.64,27.11,26.22,26.25,1689500,0
2007-06-21,26.26,26.93,26.14,26.71,874900,0
2007-06-22,26.66,26.96,26.25,26.26,1987200,0
2007-06-25,26.19,26.36,25.8,26.02,953200,0
2007-06-26,26.2,26.39,25.52,25.61,857600,0
2007-06-27,25.46,25.88,25.01,25.87,1253000,0
2007-06-28,25.87,26.25,25.68,25.73,779062,0
2007-06-29,25.9,26.49,25.88,25.9,991900,0
2007-07-02,26.12,26.95,26.12,26.92,1267300,0
2007-07-03,26.95,26.98,26.67,26.68,405100,0
2007-07-05,26.75,27,26.63,26.95,456250,0
2007-07-06,26.97,27.18,26.67,27.14,545964,0
2007-07-09,27.25,27.57,27.06,27.4,723100,0
2007-07-10,27.14,27.96,27.1,27.73,1452717,0
2007-07-11,27.84,27.86,27.37,27.54,999600,0
2007-07-12,27.74,28.4,27.64,28.07,1634200,0
2007-07-13,28.01,29.13,28,29.13,1874400,0
2007-07-16,28.94,29.5,28.77,29.26,1936900,0
2007-07-17,29.16,29.45,28.72,29.24,1105700,0
2007-07-18,29.02,29.05,28.29,28.76,1204100,0
2007-07-19,28.85,28.96,28.45,28.83,1275700,0
2007-07-20,31.05,32.54,30.71,32.18,6156236,0
2007-07-23,32.63,33.57,32.26,33.2,3219400,0
2007-07-24,32.95,33.09,31.57,31.57,1922480,0
2007-07-25,32,32.68,31.07,31.66,1913300,0
2007-07-26,31.08,31.57,30.5,31.43,3081491,0
2007-07-27,31.55,32.37,31.27,31.39,2159883,0
2007-07-30,31.71,31.8,30.85,31.5,1700400,0
2007-07-31,32.39,32.7,31.13,31.15,1692280,0
2007-08-01,30.27,31.9,30.27,31.88,2094583,0
2007-08-02,31.99,32.02,30.34,31,2389114,0
2007-08-03,31.05,31.33,29.51,29.66,1761500,0
2007-08-06,29.5,29.74,28.27,29.2,2720153,0
2007-08-07,29.25,30.83,29.07,30.48,2248595,0
2007-08-08,30.6,33.55,30.46,32,2642200,0
2007-08-09,30.5,31.36,29.5,30.53,2142818,0
2007-08-10,30.1,31.2,28.69,29.33,2032462,0
2007-08-13,30.04,30.54,29.05,29.38,1291900,0
2007-08-14,31.5,31.5,28.55,28.55,1305300,0
2007-08-15,28.43,29.07,27.09,27.11,1712941,0
2007-08-16,26.78,27.91,25.47,27.81,2908100,0
2007-08-17,28.5,29.11,27.8,28.74,1768500,0
2007-08-20,28.81,29.79,28.81,29.62,1070500,0
2007-08-21,29.57,30.06,29.02,29.87,842800,0
2007-08-22,30.26,30.86,29.85,30.63,1163000,0
2007-08-23,30.59,30.75,29.82,30,984700,0
2007-08-24,29.95,30.64,29.95,30.25,694100,0
2007-08-27,29.88,29.99,28.95,29.06,1167200,0
2007-08-28,28.93,28.95,27.11,27.39,1119600,0
2007-08-29,27.42,29.02,27.36,28.97,1496100,0
2007-08-30,28.64,28.97,28.25,28.38,999700,0
2007-08-31,31.47,31.47,28.42,28.9,1175400,0
2007-09-04,28.83,29.88,28.58,29.5,1339004,0
2007-09-05,29.99,31.31,29.66,31.03,2779400,0
2007-09-06,30.78,31.76,30.47,30.55,1622600,0
2007-09-07,30.9,32.25,30.35,31.55,2420600,0
2007-09-10,31.98,32.5,30.93,31.38,1832000,0
2007-09-11,31.6,32.68,31.36,32.37,1602500,0
2007-09-12,32.37,33.5,31.91,32.99,1477400,0
2007-09-13,33.15,34.68,32.57,33.72,1939800,0
2007-09-14,33.77,34.57,33.16,34.26,1234800,0
2007-09-17,34.24,34.33,33.64,33.88,2533700,0
2007-09-18,34.16,36.02,33.81,35.18,1795200,0
2007-09-19,35.31,36.32,34.85,35.28,1541000,0
2007-09-20,35.28,35.55,34.36,34.88,1076800,0
2007-09-21,35.21,35.7,35,35.42,1366800,0
2007-09-24,35.35,36.25,35.04,35.72,699300,0
2007-09-25,35.68,35.88,34.41,35.65,1257000,0
2007-09-26,36.5,37.87,35.75,36.02,1784800,0
2007-09-27,36.24,37.09,35.3,36.86,1550700,0
2007-09-28,36.59,36.92,35.6,35.75,901300,0
2007-10-01,35.83,37.1,35.81,36.63,1188000,0
2007-10-02,36.79,37.44,36.59,37.32,817000,0
2007-10-03,37.03,37.26,36.3,36.65,1065700,0
2007-10-04,36.81,36.81,35.68,36.46,652700,0
2007-10-05,36.77,37.5,36.68,37.05,599900,0
2007-10-08,36.9,37.17,36.39,36.71,463300,0
2007-10-09,36.61,37.05,36.15,36.28,1007600,0
2007-10-10,36.41,36.43,32.88,33.64,3970000,0
2007-10-11,34.13,34.51,32.65,32.67,1433600,0
2007-10-12,33.13,34.3,32.89,33.86,1068600,0
2007-10-15,33.57,33.97,32.9,33.06,886600,0
2007-10-16,33,34.19,32.99,33.08,1368500,0
2007-10-17,33.08,33.54,32.65,33.54,965800,0
2007-10-18,33.13,33.68,32.62,33.68,1549200,0
2007-10-19,36.1,37.22,33.75,34.04,4793680,0
2007-10-22,33.7,34.88,33.5,34.43,1642200,0
2007-10-23,34.77,37.47,34.77,37.38,2577200,0
2007-10-24,37.17,37.17,35.05,36.22,1753400,0
2007-10-25,36.05,36.55,35.16,35.45,1156100,0
2007-10-26,35.65,36.22,34.94,35.19,1112100,0
2007-10-29,35.22,35.75,34.34,34.8,968400,0
2007-10-30,34.71,35.91,34.58,34.8,902600,0
2007-10-31,35.4,36.15,35.24,36,1131600,0
2007-11-01,35.91,36.06,34.41,34.7,1875900,0
2007-11-02,35.26,35.66,34.35,35.66,1364500,0
2007-11-05,35.91,35.91,34.25,34.82,1594675,0
2007-11-06,35.1,35.21,33.44,33.95,1520200,0
2007-11-07,33.25,33.69,32.39,32.44,1405300,0
2007-11-08,33.07,33.07,29.64,30.93,2942580,0
2007-11-09,30.08,31.32,30.08,30.91,2250845,0
2007-11-12,31.56,33.5,31.53,31.73,2880916,0
2007-11-13,31.9,33.54,31.9,33.44,1770747,0
2007-11-14,33.59,34.27,33.18,33.29,1455150,0
2007-11-15,33.18,33.3,31.8,32.42,1314900,0
2007-11-16,32.68,33.08,31.75,32.18,1500910,0
2007-11-19,31.9,31.95,31.08,31.49,1741100,0
2007-11-20,31.5,31.74,29.13,29.81,3055264,0
2007-11-21,29.86,29.86,28.25,29.36,3935833,0
2007-11-23,29.53,30.16,29.5,29.51,786550,0
2007-11-26,29.61,29.61,27.66,27.66,1849590,0
2007-11-27,27.69,28.02,27.01,27.16,2180943,0
2007-11-28,27.24,28.11,27.2,28,1728973,0
2007-11-29,27.99,28.39,27.1,28.29,2436559,0
2007-11-30,28.64,30.26,28.63,29.69,5051432,0
2007-12-03,30,30.8,29.84,30.13,2118056,0
2007-12-04,30.35,30.35,29.45,29.68,1202405,0
2007-12-05,30.07,30.5,29.65,29.82,1084000,0
2007-12-06,29.7,31.36,29.65,31.22,1296062,0
2007-12-07,31.25,31.43,30.76,31.09,1115600,0
2007-12-10,31.1,31.98,31.04,31.98,1456788,0
2007-12-11,32.08,32.08,30.47,30.56,1844050,0
2007-12-12,31.53,31.82,30.32,30.67,1846550,0
2007-12-13,30.47,30.47,27.37,29.19,4697501,0
2007-12-14,28.88,29.11,27.52,27.66,2206522,0
2007-12-17,27.43,28.32,27.25,27.41,1466356,0
2007-12-18,27.69,27.76,26.11,27.32,2691641,0
2007-12-19,27.4,27.85,26.6,26.99,1586710,0
2007-12-20,26.95,27.24,26.51,26.95,937597,0
2007-12-21,27.35,28.07,27.31,27.94,1861800,0
2007-12-24,27.95,27.95,27.01,27.58,695425,0
2007-12-26,27.1,28.16,27.01,27.97,1211700,0
2007-12-27,27.7,27.89,26.64,26.72,1645600,0
2007-12-28,26.9,27.18,26.45,26.68,1416551,0
2007-12-31,26.44,26.72,25.87,25.97,1414784,0
2008-01-02,25.98,26.34,25.44,25.95,2425315,0
2008-01-03,26.05,26.25,24.15,24.15,3894039,0
2008-01-04,24,24.05,21.57,22.72,5266950,0
2008-01-07,22.86,23.35,22.34,23.23,2545200,0
2008-01-08,23.3,24.08,22.73,22.91,2963440,0
2008-01-09,22.71,22.84,21.47,22.15,3844829,0
2008-01-10,21.94,23.13,21.58,22.52,2623335,0
2008-01-11,22.39,22.56,21.91,22.08,1454182,0
2008-01-14,22.27,23.08,22.15,22.76,1290150,0
2008-01-15,22.36,22.61,21.89,22.12,2113493,0
2008-01-16,22,22.89,21.23,22.24,1976200,0
2008-01-17,22.36,22.59,21.7,22.06,1483613,0
2008-01-18,22.57,22.57,21.74,22.13,1912319,0
2008-01-22,21.21,24.14,20.5,23.56,2509680,0
2008-01-23,22.96,25.94,22.58,24.63,4493198,0
2008-01-24,24.77,26.34,24.77,24.91,2489254,0
2008-01-25,22.44,22.44,18.66,18.97,17803910,0
2008-01-28,19.18,20,18.7,19.98,3687238,0
2008-01-29,20.14,20.19,19.37,20.02,3037616,0
2008-01-30,20.02,20.54,19.71,20,2202646,0
2008-01-31,19.71,20.3,18.94,19.78,4744140,0
2008-02-01,19.93,20.39,19.6,20.21,2818147,0
2008-02-04,20.19,20.48,19.14,19.41,2688337,0
2008-02-05,19,19.83,18.85,18.92,2908700,0
2008-02-06,19.01,19.14,17.62,17.7,3486126,0
2008-02-07,17.5,17.77,17.03,17.38,4222820,0
2008-02-08,17.36,17.99,17.1,17.79,2686313,0
2008-02-11,17.83,17.83,17.18,17.65,2299190,0
2008-02-12,17.78,18.27,17.67,17.84,2044787,0
2008-02-13,17.99,18.02,17.51,17.73,1222981,0
2008-02-14,17.81,18.01,17.5,17.72,1964441,0
2008-02-15,17.55,17.91,17.44,17.52,1809895,0
2008-02-19,17.73,17.73,16.25,16.8,3445569,0
2008-02-20,16.35,17.21,16.26,17.16,2256184,0
2008-02-21,17.32,17.38,16.56,16.63,2398405,0
2008-02-22,16.68,16.93,16.54,16.75,2017933,0
2008-02-25,16.75,17.19,16.64,17.02,1714780,0
2008-02-26,16.94,18.95,16.91,18.56,3331302,0
2008-02-27,18.34,19.15,17.79,18.54,1786800,0
2008-02-28,18.66,19.04,18.15,18.82,3090181,0
2008-02-29,18.62,18.73,17.3,17.42,3819247,0
2008-03-03,17.39,17.42,16.83,17.11,2463870,0
2008-03-04,16.95,17.35,15.75,17.08,3879317,0
2008-03-05,16.94,17.49,16.37,16.68,2173887,0
2008-03-06,16.69,16.69,15.75,15.78,2340467,0
2008-03-07,15.48,16.45,15.1,15.97,1999207,0
2008-03-10,15.94,16.21,15.52,15.56,1532187,0
2008-03-11,16.05,16.5,15.8,16.37,2769049,0
2008-03-12,16.33,17.03,16.13,16.7,1824496,0
2008-03-13,16.47,17.05,15.85,16.8,1792200,0
2008-03-14,16.98,17.28,16.51,16.86,2601079,0
2008-03-17,10,11.8,9.51,10.5,9871217,0
2008-03-18,10.53,11.5,10.45,11,4600229,0
2008-03-19,11,11.7,11,11.65,5425671,0
2008-03-20,11.56,12.95,11.56,12.93,12184075,0
2008-03-24,13.02,13.08,12.41,12.74,3003495,0
2008-03-25,12.77,12.77,11.9,12.25,3556476,0
2008-03-26,12.17,12.63,12.08,12.17,2554468,0
2008-03-27,12.17,12.98,11.64,11.65,3438977,0
2008-03-28,11.65,11.65,10.96,11,2329903,0
2008-03-31,11,11.36,10.48,11,3394906,0
2008-04-01,12.49,12.9,11.04,12.49,2799236,0
2008-04-02,12.23,13.36,11.66,11.8,2234297,0
2008-04-03,12,12.47,11.34,12.23,2400707,0
2008-04-04,12.22,12.53,11.82,11.95,1662614,0
2008-04-07,12,12.29,11.86,11.94,1415069,0
2008-04-08,11.82,11.9,11.44,11.51,1202981,0
2008-04-09,11.53,12.19,11.15,11.19,1653787,0
2008-04-10,11.35,11.64,11.05,11.16,1090147,0
2008-04-11,11,11.25,10.76,10.99,1283794,0
2008-04-14,10.99,11.33,10.33,11.25,2152819,0
2008-04-15,11.3,11.35,10.42,10.53,2780269,0
2008-04-16,10.66,10.98,10.3,10.7,1773363,0
2008-04-17,11.36,11.36,10.41,10.51,2190888,0
2008-04-18,11.34,12.69,11.3,11.9,5254614,0
2008-04-21,11.83,11.84,11.39,11.82,2071477,0
2008-04-22,11.63,11.7,11.24,11.5,1801156,0
2008-04-23,11.6,11.83,11.27,11.48,1331369,0
2008-04-24,11.46,11.8,11.15,11.42,939200,0
2008-04-25,11.51,11.85,11.1,11.44,1283887,0
2008-04-28,11.38,11.55,10.97,11.15,1883974,0
2008-04-29,11.11,11.31,10.91,11.25,1049251,0
2008-04-30,11.27,11.61,11.03,11.11,1445842,0
2008-05-01,11.12,11.9,11.01,11.4,1470778,0
2008-05-02,11.51,11.66,11.17,11.45,1518272,0
2008-05-05,11.99,11.99,11.2,11.29,1305311,0
2008-05-06,11.35,11.4,11.1,11.28,888317,0
2008-05-07,11.27,11.59,10.89,11.01,1663701,0
2008-05-08,11.08,11.08,10.57,10.96,1822930,0
2008-05-09,10.78,11.33,10.78,10.92,1188384,0
2008-05-12,10.96,11.2,10.75,11.05,1244291,0
2008-05-13,11.09,11.46,10.88,11.31,1506104,0
2008-05-14,11.35,11.69,11.13,11.51,1310761,0
2008-05-15,11.5,11.84,11.35,11.76,1152516,0
2008-05-16,11.88,12.44,11.64,12.4,2273398,0
2008-05-19,12.42,12.68,12.24,12.62,1838831,0
2008-05-20,12.58,12.58,11.57,11.77,1299286,0
2008-05-21,11.71,12.09,10.87,10.93,2156223,0
2008-05-22,11.61,11.79,10.78,11.03,1719784,0
2008-05-23,11,11.23,10.76,11.14,1016597,0
2008-05-27,11.13,11.42,10.56,10.95,1245678,0
2008-05-28,10.97,11.07,10.61,10.69,1081485,0
2008-05-29,10.64,11.11,10.5,11.02,1303938,0
2008-05-30,11.01,11.01,10.62,10.74,1607417,0
2008-06-02,10.73,10.73,10.24,10.48,1678897,0
2008-06-03,10.76,10.77,10.02,10.3,1837405,0
2008-06-04,10.28,10.52,9.97,10.2,1899810,0
2008-06-05,10.22,10.58,10.12,10.45,1187174,0
2008-06-06,10.39,10.41,9.8,9.8,1330618,0
2008-06-09,9.81,10.08,9.58,9.85,1339250,0
2008-06-10,9.8,10.27,9.61,10.1,1847349,0
2008-06-11,10.17,10.17,8.95,8.99,2379567,0
2008-06-12,9.15,9.49,8.95,9.04,2782242,0
2008-06-13,9.08,9.72,8.95,9.59,2870433,0
2008-06-16,9.5,9.76,9.25,9.62,2154263,0
2008-06-17,9.11,9.5,8.98,9.02,1982546,0
2008-06-18,8.99,9.36,8.6,8.73,3023184,0
2008-06-19,8.73,8.91,8.29,8.72,1981874,0
2008-06-20,8.8,8.83,8.45,8.75,3703584,0
2008-06-23,8.89,8.89,8.17,8.3,2921628,0
2008-06-24,8.22,8.77,8.15,8.5,2565605,0
2008-06-25,8.48,8.82,8.08,8.13,2322681,0
2008-06-26,8.05,8.31,7.78,8,3853197,0
2008-06-27,8.03,8.24,7.83,8.05,2174906,0
2008-06-30,8.72,8.72,7.77,7.81,2375581,0
2008-07-01,7.51,8.35,7.51,8.17,3326896,0
2008-07-02,8.19,8.47,7.78,7.8,1385916,0
2008-07-03,7.85,8.19,7.61,7.85,722549,0
2008-07-07,7.99,8.24,7.48,7.86,1866163,0
2008-07-08,7.76,8.5,7.68,8.33,1502806,0
2008-07-09,8.36,8.47,7.35,7.44,2531623,0
2008-07-10,7.48,7.8,7.09,7.47,1465462,0
2008-07-11,7.39,7.86,7.06,7.55,2054511,0
2008-07-14,7.59,7.7,7.21,7.26,1140322,0
2008-07-15,7.22,8.55,7.05,7.88,3339129,0
2008-07-16,7.9,8.41,7.55,8.15,2995631,0
2008-07-17,8.29,9,7.76,8.67,3463740,0
2008-07-18,9.54,10.5,9.1,9.83,6603699,0
2008-07-21,9.83,10.19,9.75,10.05,1967559,0
2008-07-22,9.97,10.5,9.76,10.35,1592760,0
2008-07-23,10.37,11.15,10.27,10.85,1730779,0
2008-07-24,10.9,10.9,9.76,9.87,1657910,0
2008-07-25,10.08,10.37,9.51,9.87,998166,0
2008-07-28,9.76,10.06,9.11,9.19,1186656,0
2008-07-29,9.2,10.16,9.2,10.03,1416152,0
2008-07-30,10.07,10.31,9.42,9.72,1001296,0
2008-07-31,9.54,9.95,9.29,9.39,1099034,0
2008-08-01,9.43,9.81,9.01,9.48,2077911,0
2008-08-04,9.5,9.74,9.05,9.59,1222721,0
2008-08-05,9.79,10.27,9.56,10.14,1264520,0
2008-08-06,10.09,10.24,9.93,10,1120642,0
2008-08-07,10.49,10.59,9.3,9.4,1244642,0
2008-08-08,9.81,10.16,8.08,9.99,1011089,0
2008-08-11,10.03,11.35,10,10.46,2148980,0
2008-08-12,10.28,10.93,10.21,10.4,1293414,0
2008-08-13,10.7,10.75,9.92,10.5,950468,0
2008-08-14,10.4,10.79,10.22,10.37,964009,0
2008-08-15,10.46,11.22,10.4,11.14,1442207,0
2008-08-18,11.24,11.43,10.45,10.56,739197,0
2008-08-19,10.43,10.43,10,10.03,744171,0
2008-08-20,10.11,10.27,9.83,10.02,547250,0
2008-08-21,9.88,10.26,9.78,10.1,830033,0
2008-08-22,10.19,10.67,10.1,10.53,835981,0
2008-08-25,10.52,10.57,9.78,9.9,798773,0
2008-08-26,9.89,10.14,9.76,10.03,595163,0
2008-08-27,10.26,10.45,10,10.25,1155369,0
2008-08-28,10.62,11.5,10.35,11.22,1762830,0
2008-08-29,11.18,11.5,10.9,11.31,838037,0
2008-09-02,11.47,11.97,11.34,11.59,904031,0
2008-09-03,11.67,11.83,11.37,11.76,1274187,0
2008-09-04,11.7,11.8,10.51,10.85,1592035,0
2008-09-05,10.78,11.24,10.26,11.08,905339,0
2008-09-08,11.58,12.62,11.43,12.2,2551662,0
2008-09-09,12.07,12.83,12.07,12.57,3242064,0
2008-09-10,12.59,13.04,12.01,12.5,2386869,0
2008-09-11,12.36,12.4,11.62,11.91,1573669,0
2008-09-12,11.72,12.17,10.82,11,1869862,0
2008-09-15,10.5,10.83,9.68,10.38,2779429,0
2008-09-16,10.16,10.95,9.68,10.62,2295554,0
2008-09-17,10.46,10.46,9.11,9.32,2254785,0
2008-09-18,9.62,12.7,8.41,12.7,6113064,0
2008-09-19,13.23,13.95,10.75,13.4,7664904,0
2008-09-22,13.3,14.1,13.07,14.04,7901423,0
2008-09-23,14.02,15.5,13.36,13.68,17401819,0
2008-09-24,13.9,14.05,12.2,12.25,2225852,0
2008-09-25,12.3,13.25,12.3,12.73,1341725,0
2008-09-26,12.41,13.58,12.26,12.74,2799271,0
2008-09-29,12.51,12.99,10.98,11.06,2501492,0
2008-09-30,11.6,11.96,11.1,11.76,1638827,0
2008-10-01,11.48,12.01,11.31,11.37,1268278,0
2008-10-02,11.23,11.47,9.99,10,1165869,0
2008-10-03,10.25,10.38,8.86,9.29,1642473,0
2008-10-06,9,10.13,8.18,9.49,2582267,0
2008-10-07,9.72,9.98,8.88,9.17,1726938,0
2008-10-08,8.62,10,8.23,9.33,3097459,0
2008-10-09,9.33,9.48,7.7,7.95,2382953,0
2008-10-10,7.34,9.7,7.31,8.29,2809594,0
2008-10-13,8.88,9.5,8.59,9,1009813,0
2008-10-14,9.57,9.57,8.16,8.66,1472984,0
2008-10-15,8.43,8.73,7.87,8.15,1386640,0
2008-10-16,8.3,8.63,7.46,7.73,2193066,0
2008-10-17,8.23,8.38,7.61,8.02,5741044,0
2008-10-20,7.7,8.28,7.7,8.19,1650983,0
2008-10-21,7.96,8.57,7.8,7.93,1780471,0
2008-10-22,7.63,7.74,7.35,7.54,1545993,0
2008-10-23,7.62,7.82,7.17,7.52,2322967,0
2008-10-24,6.57,7.38,6.57,6.78,1780516,0
2008-10-27,6.63,7,6.4,6.42,1852965,0
2008-10-28,6.7,6.74,6.04,6.67,2290898,0
2008-10-29,6.72,6.92,6.31,6.4,1740687,0
2008-10-30,6.42,7.25,6.42,7.23,1075831,0
2008-10-31,7.17,8.15,7.1,7.81,1566804,0
2008-11-03,7.77,8.09,7.33,7.5,738721,0
2008-11-04,7.77,8,7.37,7.68,897805,0
2008-11-05,7.56,7.66,6.9,7.25,1010122,0
2008-11-06,7.14,7.27,6.75,6.88,1153546,0
2008-11-07,6.97,7.24,6.71,7.17,1279412,0
2008-11-10,7.43,7.54,6.98,7.14,1137781,0
2008-11-11,7.05,7.43,6.92,7.11,1100797,0
2008-11-12,6.94,7.09,6.47,6.48,1539320,0
2008-11-13,6.53,7.22,6.29,7.22,1574821,0
2008-11-14,7.07,8.01,6.64,6.72,1035395,0
2008-11-17,6.64,6.86,6.39,6.43,1330731,0
2008-11-18,6.45,6.89,6.37,6.65,1184036,0
2008-11-19,6.54,6.79,5.88,5.91,1763386,0
2008-11-20,5.99,6.41,5.36,5.44,1897380,0
2008-11-21,5.56,5.7,4.96,5.62,1507757,0
2008-11-24,5.72,6.45,5.72,6.22,1056475,0
2008-11-25,6.36,6.63,5.98,6.28,1454583,0
2008-11-26,6,7.19,5.85,6.95,1373915,0
2008-11-28,6.89,7.2,6.76,6.99,418564,0
2008-12-01,6.73,7.04,6.01,6.05,1771635,0
2008-12-02,6,6.7,5.94,6.65,1517572,0
2008-12-03,6.39,7.79,6.36,7.35,1133770,0
2008-12-04,7.01,8.09,7,7.19,1047900,0
2008-12-05,7.08,7.98,6.81,7.89,837156,0
2008-12-08,8.17,8.17,7.33,7.5,1218128,0
2008-12-09,7.33,7.87,6.95,7.08,756694,0
2008-12-10,7.23,8.16,7.02,7.73,1006349,0
2008-12-11,7.02,7.23,6.26,6.46,3060334,0
2008-12-12,6.19,7,6.19,6.64,1156386,0
2008-12-15,6.73,6.77,6.16,6.32,1445076,0
2008-12-16,6.5,6.86,6.22,6.86,1511184,0
2008-12-17,6.72,6.98,6.46,6.83,1163325,0
2008-12-18,6.8,7.14,6.71,7.02,1441432,0
2008-12-19,7.15,7.47,5.9,5.9,7278503,0
2008-12-22,5.99,6.41,5.83,6.17,1608768,0
2008-12-23,6.27,6.44,6.21,6.31,1987933,0
2008-12-24,6.28,6.72,6.16,6.51,1012060,0
2008-12-26,6.53,7.09,6.42,7.07,905322,0
2008-12-29,7.01,7.1,6.55,6.63,846491,0
2008-12-30,6.72,6.99,6.51,6.91,980827,0
2008-12-31,6.9,7.28,6.76,7.09,1236780,0
2009-01-02,6.9,7.72,6.88,7.56,700679,0
2009-01-05,7.53,7.98,7.41,7.93,884014,0
2009-01-06,8,8.28,7.71,8.09,895400,0
2009-01-07,7.91,7.97,7.55,7.69,675284,0
2009-01-08,7.57,7.84,7.4,7.69,612315,0
2009-01-09,7.71,7.78,7.3,7.38,664546,0
2009-01-12,7.22,7.58,7.07,7.34,893966,0
2009-01-13,7.29,7.61,7.15,7.36,870115,0
2009-01-14,7.19,7.24,6.7,6.85,757704,0
2009-01-15,6.84,6.89,6.37,6.66,980798,0
2009-01-16,6.76,6.97,6.4,6.93,799412,0
2009-01-20,6.77,6.77,5.6,6.05,1458888,0
2009-01-21,6.15,6.42,5.86,6.42,771289,0
2009-01-22,6.22,6.28,5.67,5.77,1319740,0
2009-01-23,5.58,7.95,5.58,7.25,3876618,0
2009-01-26,7.25,7.9,7.24,7.51,1420691,0
2009-01-27,7.53,7.74,7.36,7.53,678084,0
2009-01-28,7.78,7.98,7.66,7.85,1148563,0
2009-01-29,7.73,7.78,7.35,7.4,1126268,0
2009-01-30,7.47,7.54,6.92,7,678512,0
2009-02-02,7.02,7.46,6.76,7.33,945109,0
2009-02-03,7.34,7.6,7.14,7.47,793547,0
2009-02-04,7.48,7.57,7.2,7.46,787673,0
2009-02-05,7.37,7.72,7.26,7.49,786580,0
2009-02-06,7.47,7.84,7.34,7.53,900361,0
2009-02-09,7.47,7.57,7.14,7.49,528392,0
2009-02-10,7.4,7.88,7.26,7.31,977198,0
2009-02-11,7.29,7.75,7.19,7.45,788495,0
2009-02-12,7.28,7.73,7.22,7.67,751467,0
2009-02-13,7.7,7.96,7.57,7.6,567839,0
2009-02-17,7.37,7.41,6.86,6.93,1083449,0
2009-02-18,6.94,7.12,6.67,6.97,879640,0
2009-02-19,7.1,7.19,6.74,6.85,476729,0
2009-02-20,6.7,6.84,6.27,6.46,775764,0
2009-02-23,6.68,6.68,6.09,6.11,713551,0
2009-02-24,6.24,7,6.21,6.73,1142137,0
2009-02-25,6.61,6.64,6.14,6.39,836389,0
2009-02-26,6.64,6.72,6.25,6.42,714086,0
2009-02-27,6.25,6.49,6.09,6.14,835255,0
2009-03-02,5.99,6,5.35,5.49,1268712,0
2009-03-03,5.61,5.7,4.98,4.99,1418596,0
2009-03-04,5.22,5.38,4.88,5.23,1009395,0
2009-03-05,4.97,5.12,4.66,4.73,769816,0
2009-03-06,4.85,4.85,4.33,4.46,652946,0
2009-03-09,4.41,4.43,3.84,3.93,1333498,0
2009-03-10,4.07,5.39,4.04,4.73,1904456,0
2009-03-11,4.88,5.27,4.7,5.2,1158084,0
2009-03-12,5.21,6.17,4.98,6.1,1220798,0
2009-03-13,6.12,6.4,5.93,6.12,623072,0
2009-03-16,6.18,6.37,5.87,5.9,444526,0
2009-03-17,5.88,6.32,5.77,6.32,418329,0
2009-03-18,6.14,6.93,6.13,6.5,677450,0
2009-03-19,6.6,7.36,6.54,6.87,1024533,0
2009-03-20,6.95,7.12,6.79,6.86,718897,0
2009-03-23,7,7.64,7,7.64,1037157,0
2009-03-24,7.51,7.64,7.12,7.12,902724,0
2009-03-25,7.22,7.79,7,7.54,763400,0
2009-03-26,7.5,8.28,7.5,8.26,1139307,0
2009-03-27,7.88,8.2,7.7,7.74,480358,0
2009-03-30,7.34,7.48,6.8,7.04,901330,0
2009-03-31,6.98,7.57,6.96,7.3,952917,0
2009-04-01,7.13,8.28,6.98,8.13,1798735,0
2009-04-02,8.25,9.42,8.06,9.07,3080205,0
2009-04-03,9.02,9.23,8.9,9.08,820066,0
2009-04-06,8.9,8.91,8.31,8.43,990667,0
2009-04-07,8.26,8.59,8.03,8.28,690853,0
2009-04-08,8.33,8.51,7.89,8.27,863270,0
2009-04-09,8.47,9.47,8.47,9.44,1467516,0
2009-04-13,9.04,9.04,8.16,8.95,1163125,0
2009-04-14,8.75,9.11,8.42,8.63,992602,0
2009-04-15,8.52,8.73,8.3,8.68,555444,0
2009-04-16,8.76,9.46,8.37,9.16,1093407,0
2009-04-17,9.76,11.2,9.76,10.75,5924955,0
2009-04-20,10.52,10.62,9.81,10.16,1180618,0
2009-04-21,10.2,10.97,10.09,10.84,1298237,0
2009-04-22,10.41,11.47,10.32,10.8,1597390,0
2009-04-23,10.78,11.2,10.62,11.16,1264828,0
2009-04-24,11.28,12.24,11.03,11.86,1013827,0
2009-04-27,11.57,12,11.38,11.5,994190,0
2009-04-28,12.38,12.78,11.93,12.5,1786266,0
2009-04-29,13.06,13.49,12.39,12.83,1545861,0
2009-04-30,12.92,13.56,12.26,12.86,1833553,0
2009-05-01,12.88,13.2,12.61,12.71,1002550,0
2009-05-04,12.96,13.67,12.91,13.56,2003714,0
2009-05-05,13.12,13.8,13.11,13.74,1133160,0
2009-05-06,14.04,14.04,12.83,13.43,990512,0
2009-05-07,13.54,14.74,12.62,12.82,1563195,0
2009-05-08,13.05,13.62,12.22,13.53,1387318,0
2009-05-11,13.2,13.51,12.7,12.77,738103,0
2009-05-12,12.83,12.93,11.65,11.89,1154204,0
2009-05-13,11.54,12.03,10.92,10.94,1328618,0
2009-05-14,10.99,11.47,10.65,11.13,1127794,0
2009-05-15,11.05,11.44,10.95,11.12,875884,0
2009-05-18,11.28,11.43,10.99,11.15,747542,0
2009-05-19,11.12,11.23,10.54,10.68,1215513,0
2009-05-20,10.72,11.22,10.72,10.85,906247,0
2009-05-21,10.63,11,9.83,10.11,1139631,0
2009-05-22,10.14,10.47,9.86,9.88,746249,0
2009-05-26,9.78,11.05,9.78,10.99,1137680,0
2009-05-27,10.91,11,10.48,10.6,820114,0
2009-05-28,10.78,10.79,10.04,10.56,872288,0
2009-05-29,10.38,11.09,10.38,11.03,802184,0
2009-06-01,11.28,12.3,11.25,12.14,1105884,0
2009-06-02,11.96,12.19,11.56,11.71,971848,0
2009-06-03,11.82,11.82,11.07,11.25,734320,0
2009-06-04,11.4,11.4,10.8,11.14,692202,0
2009-06-05,11.4,12.19,11.23,12.09,1251033,0
2009-06-08,12.04,12.11,11.48,11.93,562239,0
2009-06-09,11.98,12.02,11.56,11.87,639464,0
2009-06-10,11.98,12,11.05,11.63,1117183,0
2009-06-11,11.71,11.78,11.16,11.63,680917,0
2009-06-12,11.53,11.65,11.14,11.46,486115,0
2009-06-15,11.39,11.73,11.12,11.65,882886,0
2009-06-16,11.76,11.76,11.14,11.18,819361,0
2009-06-17,11.22,12.2,10.86,11.58,1189665,0
2009-06-18,11.5,11.92,10.87,11.79,1655403,0
2009-06-19,12.04,13.22,12.01,12.62,5812269,0
2009-06-22,12.51,12.53,11.65,11.76,1758470,0
2009-06-23,11.8,12.52,11.4,12.29,2445862,0
2009-06-24,12.44,12.7,12.1,12.23,1176128,0
2009-06-25,12.13,12.82,12.13,12.8,960995,0
2009-06-26,12.73,12.94,12.62,12.72,1841562,0
2009-06-29,12.86,13.78,12.7,13.54,1432316,0
2009-06-30,13.61,13.96,13,13.07,1053121,0
2009-07-01,13.17,13.85,12.84,12.91,1286801,0
2009-07-02,12.53,12.82,11.38,11.38,1674304,0
2009-07-06,11.33,11.47,10.63,11.42,1293330,0
2009-07-07,11.26,11.5,10.85,10.92,1115935,0
2009-07-08,10.97,11,10.26,10.61,1552751,0
2009-07-09,10.73,11.49,10.64,11.17,1241189,0
2009-07-10,11.09,11.44,11.03,11.22,838852,0
2009-07-13,11.18,12.01,11.09,11.93,1112232,0
2009-07-14,11.95,12.3,11.86,11.99,1112750,0
2009-07-15,12.1,12.85,12.04,12.55,1435334,0
2009-07-16,12.58,13.17,12.47,13.04,1534285,0
2009-07-17,13.81,14.09,13.18,13.61,3536276,0
2009-07-20,13.54,14.6,13.54,14.46,1562309,0
2009-07-21,14.48,14.6,13.44,14,1383604,0
2009-07-22,14.05,14.49,13.73,14.17,1340650,0
2009-07-23,14.11,15.06,13.94,14.7,1747838,0
2009-07-24,14.46,14.81,13.96,14.56,1199438,0
2009-07-27,14.38,14.75,14.06,14.4,951651,0
2009-07-28,14.28,14.62,13.96,14.5,900165,0
2009-07-29,14.37,14.7,14.28,14.55,504584,0
2009-07-30,14.77,14.86,14.37,14.55,842971,0
2009-07-31,14.52,15.15,14.39,14.83,1169956,0
2009-08-03,15,15.9,14.87,15.78,1224656,0
2009-08-04,15.67,15.83,15.19,15.7,986416,0
2009-08-05,15.8,15.89,14.92,15.49,602537,0
2009-08-06,15.54,15.78,14.65,14.79,810742,0
2009-08-07,15.04,15.9,15.04,15.75,1007321,0
2009-08-10,15.56,15.64,14.75,14.98,634608,0
2009-08-11,14.66,14.79,14.04,14.24,758132,0
2009-08-12,14.29,15.68,14.25,15.41,1361339,0
2009-08-13,15.41,15.55,14.62,15.49,1285055,0
2009-08-14,15.51,15.51,14.43,14.76,959810,0
2009-08-17,14.49,14.5,13.61,13.71,824573,0
2009-08-18,13.77,14.38,13.67,14.34,620035,0
2009-08-19,14.04,14.5,13.82,14.49,646640,0
2009-08-20,14.47,14.86,14.24,14.3,691831,0
2009-08-21,14.56,15.21,14.47,14.82,617149,0
2009-08-24,14.91,15,14.18,14.32,688713,0
2009-08-25,14.47,14.92,14.34,14.66,766987,0
2009-08-26,14.67,14.94,14.2,14.5,1042593,0
2009-08-27,14.6,14.88,14.2,14.83,782060,0
2009-08-28,14.94,15.24,14.7,15.02,732093,0
2009-08-31,14.88,14.92,14.54,14.8,586488,0
2009-09-01,14.71,15.19,13.96,14.04,837779,0
2009-09-02,13.96,14.32,13.92,14.11,673284,0
2009-09-03,14.15,14.58,13.83,14.56,665550,0
2009-09-04,14.58,15.12,14.4,14.92,1111027,0
2009-09-08,15.14,15.16,14.61,14.92,690884,0
2009-09-09,14.92,16.15,14.62,16.1,1745681,0
2009-09-10,16.04,16.57,16,16.11,1306220,0
2009-09-11,16.25,16.75,15.85,16.48,1106152,0
2009-09-14,16.19,16.98,15.8,16.94,779059,0
2009-09-15,16.86,17.57,16.75,17.54,1404978,0
2009-09-16,18.46,18.75,17.38,17.93,1984071,0
2009-09-17,18,18.61,17.59,18.22,1121894,0
2009-09-18,18.69,18.74,17.53,17.58,2225110,0
2009-09-21,17.39,17.39,16.74,17.21,1108625,0
2009-09-22,17.34,18.32,16.92,18.07,1820219,0
2009-09-23,18.07,18.17,17.31,17.4,641903,0
2009-09-24,17.56,17.85,16.52,16.9,934966,0
2009-09-25,16.78,17.22,16.48,17.06,1554752,0
2009-09-28,17.15,17.46,17.05,17.2,598578,0
2009-09-29,17.27,19.89,17.25,19.1,3060133,0
2009-09-30,19.16,19.67,18.62,18.94,1563842,0
2009-10-01,18.86,18.93,17.78,18.03,1800789,0
2009-10-02,17.77,18.43,17.52,18.05,915737,0
2009-10-05,18.76,19.21,18.22,18.98,1256737,0
2009-10-06,19.11,19.34,18.46,18.93,1523363,0
2009-10-07,18.77,18.83,18.37,18.68,1014363,0
2009-10-08,18.92,19.79,18.8,19.41,1248963,0
2009-10-09,19.35,19.75,19.1,19.6,598139,0
2009-10-12,19.8,20.27,19.78,20,833878,0
2009-10-13,20.07,20.3,19.68,20.2,1193578,0
2009-10-14,20.32,20.68,20.28,20.61,1251313,0
2009-10-15,20.47,21.12,20.25,20.71,1905120,0
2009-10-16,22.87,23.07,21.55,22.25,4548020,0
2009-10-19,22.35,22.99,21.8,22.12,1686390,0
2009-10-20,22.03,22.15,20.74,21.22,1615170,0
2009-10-21,21.09,22.16,21.09,21.15,1496476,0
2009-10-22,21,22.2,20.8,21.81,1634000,0
2009-10-23,21.86,22.45,21.3,21.55,1155228,0
2009-10-26,21.65,21.93,20.85,21.22,1267921,0
2009-10-27,21.37,21.4,20.07,20.31,1591656,0
2009-10-28,20.2,20.2,18.55,18.87,2308535,0
2009-10-29,19.08,20.09,19.08,20.05,1514704,0
2009-10-30,19.9,19.93,19.04,19.37,1546035,0
2009-11-02,19.53,19.96,18.84,19.25,1033124,0
2009-11-03,19,20.17,18.85,19.8,1165530,0
2009-11-04,20.04,20.04,19.17,19.23,1234127,0
2009-11-05,19.43,20.06,19.29,19.97,1391119,0
2009-11-06,20.48,21,20.07,20.8,1700300,0
2009-11-09,21.12,21.5,20.94,21.1,781421,0
2009-11-10,20.88,21.47,20.57,21.09,712751,0
2009-11-11,21.43,21.68,20.94,21.25,1021787,0
2009-11-12,21.26,21.51,20.59,20.73,728944,0
2009-11-13,20.77,20.85,19.91,20.47,1128985,0
2009-11-16,20.77,21.6,20.77,21.43,679028,0
2009-11-17,21.23,21.59,21.08,21.55,822945,0
2009-11-18,21.59,22.04,21.3,21.82,825601,0
2009-11-19,21.64,21.66,20.61,20.88,693708,0
2009-11-20,20.77,21.36,20.41,20.86,947506,0
2009-11-23,21.33,22.08,21.06,21.5,839232,0
2009-11-24,21.51,21.53,20.69,21.26,710165,0
2009-11-25,21.44,21.85,20.99,21.78,722273,0
2009-11-27,20.83,21.81,20.8,21.5,593716,0
2009-11-30,21.5,21.72,20.95,21.55,1549730,0
2009-12-01,21.87,22.61,21.73,22.37,1179297,0
2009-12-02,22.46,23,22.32,22.59,824537,0
2009-12-03,22.61,23.27,22.57,22.73,1430377,0
2009-12-04,23.22,23.83,22.68,23.28,818664,0
2009-12-07,23.3,23.59,22.99,23.13,478354,0
2009-12-08,22.97,22.97,22.3,22.53,1055132,0
2009-12-09,22.49,22.74,22.18,22.45,771521,0
2009-12-10,22.6,22.98,22.46,22.84,978138,0
2009-12-11,23.06,23.53,22.91,23.42,539216,0
2009-12-14,23.58,24,23.27,23.72,713477,0
2009-12-15,23.56,23.97,23.34,23.56,937793,0
2009-12-16,23.76,23.76,22.95,23.02,980034,0
2009-12-17,22.89,23.21,22.79,22.88,926723,0
2009-12-18,23.06,23.19,22.32,22.91,2284412,0
2009-12-21,23.06,23.35,22.55,23.14,903930,0
2009-12-22,23.21,24,23.06,23.72,874028,0
2009-12-23,23.94,24.29,23.73,24.14,420180,0
2009-12-24,24.31,24.43,24.04,24.28,162800,0
2009-12-28,24.24,24.38,23.75,23.9,463000,0
2009-12-29,24.06,24.06,23.73,23.83,429663,0
2009-12-30,23.6,24.23,23.45,23.82,434185,0
2009-12-31,23.77,24.05,23.5,23.63,424648,0
2010-01-04,23.99,24.45,23.99,24.43,646312,0
2010-01-05,25.02,26,24.99,25.55,2103541,0
2010-01-06,27.5,27.9,26.33,26.9,3415187,0
2010-01-07,26.94,27.44,26.12,26.7,1071901,0
2010-01-08,26.73,26.91,26.4,26.84,788046,0
2010-01-11,26.98,27.17,26.52,26.72,851220,0
2010-01-12,26.34,26.42,25.72,25.83,706705,0
2010-01-13,26.06,26.6,25.59,26.34,860908,0
2010-01-14,26.13,26.37,25.71,25.84,549347,0
2010-01-15,25.92,25.92,25.2,25.35,1001823,0
2010-01-19,25.35,25.61,24.83,25.19,1604393,0
2010-01-20,25,25.21,24.73,24.93,876195,0
2010-01-21,24.91,25.27,24.47,24.48,977713,0
2010-01-22,24.42,25,24.07,24.6,1347607,0
2010-01-25,25,25.34,24.37,25.15,1772439,0
2010-01-26,24.99,25.75,24.64,25.36,1678826,0
2010-01-27,24.34,24.72,23.5,24.53,2346632,0
2010-01-28,24.69,26.06,24.43,25.61,2394898,0
2010-01-29,25.67,25.96,24.76,24.89,1908770,0
2010-02-01,25,25.75,25,25.55,1437622,0
2010-02-02,25.66,27.57,25.5,27.32,2868144,0
2010-02-03,27.1,27.62,26.65,27.11,1636982,0
2010-02-04,26.81,27.01,26.47,26.57,2927840,0
2010-02-05,26.58,27.1,25.99,26.91,1909119,0
2010-02-08,26.97,27.32,26.5,26.56,1829895,0
2010-02-09,26.85,27.34,26.44,27.28,1305169,0
2010-02-10,27.2,27.92,26.25,26.36,2547192,0
2010-02-11,26.23,27.14,26.06,27,1846796,0
2010-02-12,26.69,27.3,26.67,27.15,1551235,0
2010-02-16,27.58,28.38,27.5,28.34,1248424,0
2010-02-17,28.52,28.71,27.99,28.65,1333064,0
2010-02-18,28.64,28.66,28.28,28.6,1097608,0
2010-02-19,28.39,28.8,27.5,28.55,1040841,0
2010-02-22,28.95,28.96,28.27,28.39,948768,0
2010-02-23,28.37,28.53,27.42,27.69,1548115,0
2010-02-24,27.77,27.92,26.9,27.48,1277752,0
2010-02-25,27.03,28.34,26.9,28.28,1412938,0
2010-02-26,28.3,28.68,28.13,28.4,1309480,0
2010-03-01,28.42,29.49,28.33,29.31,1080317,0
2010-03-02,29.44,29.61,29,29.13,969821,0
2010-03-03,29.12,29.87,28.98,29.52,752486,0
2010-03-04,29.53,29.88,29.11,29.41,907554,0
2010-03-05,29.56,30.03,29.08,30,1690257,0
2010-03-08,30.19,30.5,29.87,30.03,982530,0
2010-03-09,29.86,30.45,29.77,30.35,1216049,0
2010-03-10,30.28,30.92,30.2,30.64,1007529,0
2010-03-11,30.82,31.13,30.45,31.05,947283,0
2010-03-12,31.14,31.28,30.77,30.9,788097,0
2010-03-15,30.79,30.99,30.05,30.68,583600,0
2010-03-16,30.89,31,30.53,30.61,814936,0
2010-03-17,30.64,30.64,29.75,29.97,995667,0
2010-03-18,29.94,30.32,29.78,30.14,705469,0
2010-03-19,30.2,30.3,28.86,28.94,1318571,0
2010-03-22,28.7,29.83,28.26,29.68,641647,0
2010-03-23,29.79,30.38,29.7,30.21,496186,0
2010-03-24,30.11,30.4,29.51,29.79,427024,0
2010-03-25,30,30.51,29.68,29.76,526180,0
2010-03-26,29.84,30.27,29.84,30.21,511304,0
2010-03-29,30.42,31.25,30.42,31.15,896356,0
2010-03-30,31.28,31.41,30.4,30.75,548792,0
2010-03-31,30.52,30.92,30.11,30.16,595895,0
2010-04-01,30.3,30.62,30,30.6,391815,0
2010-04-05,30.79,31.26,30.79,31.09,491543,0
2010-04-06,31.1,31.19,30.79,30.96,489355,0
2010-04-07,30.9,30.95,29.9,30.3,778354,0
2010-04-08,30.2,30.96,29.5,30.58,805156,0
2010-04-09,30.6,30.82,30.04,30.74,575309,0
2010-04-12,30.78,31.36,30.56,31.22,964293,0
2010-04-13,31.21,31.34,30.43,30.77,544481,0
2010-04-14,30.9,31.35,30.82,31.31,552039,0
2010-04-15,31.29,31.72,30.87,31.21,706033,0
2010-04-16,31.03,31.24,29.89,30.58,935454,0
2010-04-19,30.38,30.93,30,30.62,851699,0
2010-04-20,30.71,31.63,30.65,31.24,1493356,0
2010-04-21,33.48,34.89,32.37,34.78,6677601,0
2010-04-22,34.37,35.8,34.03,35.66,2695806,0
2010-04-23,35.79,36.15,34.36,34.79,2275365,0
2010-04-26,34.98,35.21,34.08,34.27,1256361,0
2010-04-27,34.1,34.32,33.02,33.45,1602667,0
2010-04-28,33.79,34.19,33.26,34.15,1186892,0
2010-04-29,34.51,35.1,34.32,34.97,1241819,0
2010-04-30,35.13,35.2,33.7,33.7,1082552,0
2010-05-03,33.93,34.7,33.93,34.59,962096,0
2010-05-04,34.02,34.12,33.03,33.33,1347199,0
2010-05-05,33.04,33.04,30.69,32.35,1526380,0
2010-05-06,31.99,32.89,28.44,31.28,2039590,0
2010-05-07,31.14,32.02,30.07,30.38,2101310,0
2010-05-10,32.48,33.55,32.17,33.53,1479123,0
2010-05-11,32.91,34.27,32.39,33.78,906515,0
2010-05-12,34.05,35.35,33.95,35.06,1319404,0
2010-05-13,35.02,36.29,34.13,34.5,1718956,0
2010-05-14,34.04,34.63,33.2,33.68,1284775,0
2010-05-17,33.87,34.03,32.25,33.88,1440418,0
2010-05-18,34.47,34.6,32.51,32.75,839837,0
2010-05-19,32.49,33.3,31.8,32.37,1274095,0
2010-05-20,31.37,32.11,30.63,30.82,1271794,0
2010-05-21,30.02,31.8,29.77,31.47,1284874,0
2010-05-24,31.52,32.57,31.11,31.15,826726,0
2010-05-25,30.13,31.59,29.41,31.5,1184888,0
2010-05-26,31.89,33.14,31.34,31.69,978850,0
2010-05-27,32.59,33.23,32.2,33.22,1282844,0
2010-05-28,33.19,34.32,32.88,33.2,1290128,0
2010-06-01,32.93,33.06,31.72,31.77,1030079,0
2010-06-02,31.88,32.65,31.42,32.64,1072036,0
2010-06-03,33.07,33.13,31.8,32.55,736442,0
2010-06-04,31.8,32.18,30.25,30.47,918427,0
2010-06-07,30.76,30.83,29.18,29.72,1932759,0
2010-06-08,29.9,30.16,28.24,29.65,1089547,0
2010-06-09,30.03,32.25,30,31.3,2429450,0
2010-06-10,32.05,32.62,31.49,32.56,1397379,0
2010-06-11,31.88,33.04,31.7,32.87,767830,0
2010-06-14,33.25,33.86,33.04,33.44,1261571,0
2010-06-15,33.61,33.85,32.89,33.78,1369444,0
2010-06-16,33.47,34.97,33.22,34.84,1129443,0
2010-06-17,34.84,35.3,34.42,34.81,1220514,0
2010-06-18,35.05,35.43,34.53,35.01,1137161,0
2010-06-21,35.57,36.36,35.49,35.79,1256240,0
2010-06-22,36.06,36.17,34.41,34.46,929978,0
2010-06-23,34.31,34.39,33.21,33.76,1461941,0
2010-06-24,33.54,33.61,32.16,32.26,1826732,0
2010-06-25,32.15,32.98,31.76,32.18,7621764,0
2010-06-28,32.04,33.07,31.91,32.66,1847460,0
2010-06-29,31.87,32.14,30.82,31.2,1875777,0
2010-06-30,31.05,31.22,30.54,30.75,1804425,0
2010-07-01,30.74,31.03,28.74,29.91,2679991,0
2010-07-02,30.14,30.55,28.99,29.33,1112667,0
2010-07-06,30,30.38,28.32,28.41,2017656,0
2010-07-07,28.7,30.43,28.49,30.35,1455561,0
2010-07-08,30.73,31.37,30.45,31.03,1608846,0
2010-07-09,31.05,32.27,30.79,32.16,1861695,0
2010-07-12,31.9,32.37,31.28,31.93,946430,0
2010-07-13,32.32,33.05,32.13,32.76,719838,0
2010-07-14,32.64,32.64,31.5,32.06,841749,0
2010-07-15,32.05,32.14,31.4,31.79,854790,0
2010-07-16,31.55,31.74,31.2,31.24,1510634,0
2010-07-19,31.25,31.48,30.65,31.34,1305051,0
2010-07-20,30.84,32.28,30.73,31.98,1883945,0
2010-07-21,33.55,33.9,30.26,30.79,4277682,0
2010-07-22,31.4,31.93,31.27,31.61,1716339,0
2010-07-23,31.29,32.06,31.12,31.93,1084408,0
2010-07-26,32.21,32.67,31.73,32.61,909023,0
2010-07-27,33,33.1,32.07,32.15,1130608,0
2010-07-28,32.12,32.24,31.16,31.32,883838,0
2010-07-29,31.46,31.63,30.25,31.2,739919,0
2010-07-30,30.71,30.9,29.97,30.67,1408094,0
2010-08-02,31.29,31.35,30.58,30.71,1398943,0
2010-08-03,30.65,30.7,29.4,29.59,1722443,0
2010-08-04,29.64,30.39,29.21,30.36,1151383,0
2010-08-05,29.96,30.18,29.49,30.12,1219846,0
2010-08-06,29.57,30.3,29.39,30.23,1172387,0
2010-08-09,30.29,31.1,30.15,30.99,1506023,0
2010-08-10,30.62,30.75,30.16,30.52,1145180,0
2010-08-11,29.84,30.06,29.51,29.65,1406017,0
2010-08-12,29,29.71,28.91,29.34,853572,0
2010-08-13,29.24,29.29,28.48,28.65,1567989,0
2010-08-16,28.96,29.33,28.42,28.49,1094125,0
2010-08-17,28.76,29.68,28.76,28.93,897449,0
2010-08-18,28.93,30.08,28.93,29.69,1552439,0
2010-08-19,29.53,29.7,28.72,28.78,912302,0
2010-08-20,28.54,29.22,28.4,29.09,1060100,0
2010-08-23,29.25,29.36,27.95,28.03,1049815,0
2010-08-24,27.53,27.61,26.95,27.01,1956866,0
2010-08-25,26.98,27.64,26.41,27.45,2067757,0
2010-08-26,27.57,27.6,25.84,26.01,2156540,0
2010-08-27,26.22,26.99,25.56,26.93,3016750,0
2010-08-30,26.72,27.35,26.58,26.66,1248384,0
2010-08-31,26.43,27.39,26.07,26.8,1660438,0
2010-09-01,27.17,28.3,27.17,28.23,1440100,0
2010-09-02,28.18,29.28,28.1,28.79,1825505,0
2010-09-03,29.2,29.4,28.73,29.36,1155254,0
2010-09-07,29.09,29.24,27.86,27.95,919330,0
2010-09-08,27.96,28.46,27.71,28.03,693753,0
2010-09-09,28.76,29.26,28.54,28.68,1384901,0
2010-09-10,28.71,29.09,28.53,28.82,1006621,0
2010-09-13,29.04,29.2,28.63,28.86,1011388,0
2010-09-14,28.72,28.77,27.55,27.7,1868965,0
2010-09-15,27.47,27.51,26.58,27.21,1611453,0
2010-09-16,27.15,27.21,26.4,26.88,1472239,0
2010-09-17,27,27.56,27,27.38,1797315,0
2010-09-20,27.48,29.46,27.42,29.14,2214199,0
2010-09-21,29.27,29.94,29.19,29.28,2699949,0
2010-09-22,29.18,29.45,28.4,28.73,1110052,0
2010-09-23,28.42,29.55,28.16,28.52,1661556,0
2010-09-24,29.12,29.7,28.95,29.62,1186417,0
2010-09-27,29.75,29.86,28.98,29.76,1278782,0
2010-09-28,29.83,31.44,29.81,31.12,2485566,0
2010-09-29,30.83,31.3,30.62,31.1,1123079,0
2010-09-30,31.2,31.57,30.63,31,1022035,0
2010-10-01,31.49,31.49,30.31,31.36,1238541,0
2010-10-04,31.35,31.55,30.68,30.98,972454,0
2010-10-05,31.4,31.48,30.75,31.27,1167741,0
2010-10-06,31.2,31.28,30.39,30.96,746185,0
2010-10-07,31.1,31.2,30.41,31.02,745726,0
2010-10-08,30.97,32.67,30.91,32.39,1378807,0
2010-10-11,32.29,32.64,31.71,31.86,1030887,0
2010-10-12,31.84,32.38,31.37,32.26,778286,0
2010-10-13,32.58,32.82,32.25,32.32,585121,0
2010-10-14,32.34,32.97,32.23,32.84,1260640,0
2010-10-15,32.95,33.14,32.41,32.71,1065893,0
2010-10-18,32.93,33.15,32.28,32.97,1385763,0
2010-10-19,32.37,33.47,32.24,32.79,2028695,0
2010-10-20,31.56,33.14,31.26,32.81,2751292,0
2010-10-21,32.97,34.2,32.96,34.11,1835683,0
2010-10-22,34.13,35.36,33.97,35.03,1943672,0
2010-10-25,35.23,35.23,34.36,34.75,799088,0
2010-10-26,34.6,35.01,34.48,34.73,471353,0
2010-10-27,34.4,34.76,34.03,34.46,705093,0
2010-10-28,34.77,35,34.11,34.49,753026,0
2010-10-29,34.44,34.71,34.21,34.5,595432,0
2010-11-01,34.74,35,34.15,34.53,741230,0
2010-11-02,34.86,35.15,34.32,35.03,700242,0
2010-11-03,35.06,35.43,34.74,35.35,835713,0
2010-11-04,36.05,36.96,35.36,35.65,1328725,0
2010-11-05,35.68,36.38,35.25,35.55,1037438,0
2010-11-08,35.17,35.83,35,35.79,688782,0
2010-11-09,35.84,35.84,35.1,35.29,918975,0
2010-11-10,35.34,35.71,34.99,35.67,588054,0
2010-11-11,35.22,36.18,35.21,36.12,736820,0
2010-11-12,35.86,36.36,34.96,35.12,902514,0
2010-11-15,35.34,35.66,34.34,34.51,790314,0
2010-11-16,34.18,34.68,33.49,33.99,866252,0
2010-11-17,33.94,34.2,33.48,33.68,903070,0
2010-11-18,34.15,35.02,34.08,34.41,719124,0
2010-11-19,34.35,35.41,33.97,35.33,795290,0
2010-11-22,35.2,36.38,35.02,36.29,798731,0
2010-11-23,35.75,36.18,34.69,35.05,799246,0
2010-11-24,35.41,36.28,35.34,36.23,785501,0
2010-11-26,35.91,36.47,35.79,36.43,181208,0
2010-11-29,36.02,36.14,34.9,35.62,991874,0
2010-11-30,35.1,35.29,34.51,35.11,856527,0
2010-12-01,35.69,36.19,35.35,35.79,655250,0
2010-12-02,35.84,37.14,35.84,36.6,904194,0
2010-12-03,36.29,36.97,36.05,36.86,523442,0
2010-12-06,36.73,37.69,36.51,37.4,684190,0
2010-12-07,37.85,38.02,36.81,36.91,537289,0
2010-12-08,37.03,37.19,36.45,36.63,517099,0
2010-12-09,37.06,37.23,36.37,36.65,854394,0
2010-12-10,36.72,37.18,36.41,37.09,313683,0
2010-12-13,37.3,37.3,36.6,36.8,498958,0
2010-12-14,36.88,36.93,36.17,36.34,579639,0
2010-12-15,36.23,36.47,35.65,35.78,1164574,0
2010-12-16,36.07,37.9,35.86,37.17,1462583,0
2010-12-17,37.15,38.97,36.97,38.65,1658749,0
2010-12-20,38.77,39.82,38.77,39.57,1270101,0
2010-12-21,39.72,40.23,39.68,40.03,1260780,0
2010-12-22,40.16,40.21,39.48,39.79,713472,0
2010-12-23,39.73,40.11,39.01,39.48,432047,0
2010-12-27,39.08,40.49,39.08,39.87,716474,0
2010-12-28,39.93,40.26,39.65,39.99,896309,0
2010-12-29,40.02,40.96,39.97,40.62,664214,0
2010-12-30,40.53,41.17,40.22,40.33,534383,0
2010-12-31,39.97,40.4,39.83,40.06,403630,0
2011-01-03,40.47,40.92,40.21,40.78,769191,0
2011-01-04,40.93,40.97,39.76,40.2,617621,0
2011-01-05,40.07,41.5,39.89,41.47,779467,0
2011-01-06,41.33,41.66,40.49,40.81,800087,0
2011-01-07,40.9,41.48,39.49,40.51,875023,0
2011-01-10,40.21,41.24,40,41.13,561071,0
2011-01-11,41.47,41.82,40.89,41.49,751666,0
2011-01-12,41.83,42.51,41.4,42.08,727500,0
2011-01-13,42.06,42.39,41.73,41.85,681165,0
2011-01-14,41.68,41.81,40.97,41.53,1075771,0
2011-01-18,41.56,41.94,41.07,41.56,1121471,0
2011-01-19,41.29,41.46,40.47,40.65,1190478,0
2011-01-20,40.41,40.61,38.88,39.4,2071902,0
2011-01-21,41.95,43.93,41.57,43.65,5390477,0
2011-01-24,43.79,44.5,43.72,44.26,1268791,0
2011-01-25,43.45,43.82,42.83,43.39,1442275,0
2011-01-26,43.66,44.43,43.16,44.26,885598,0
2011-01-27,44.33,44.92,43.68,44.91,807479,0
2011-01-28,44.71,44.95,43.18,43.23,787329,0
2011-01-31,43.48,44.25,43.29,43.64,602080,0
2011-02-01,44.09,44.7,43.86,44.25,742661,0
2011-02-02,43.95,44.09,43.5,43.96,1009729,0
2011-02-03,43.85,44.34,43.38,44.25,859315,0
2011-02-04,44.17,46.12,44.17,46.09,1265136,0
2011-02-07,46,46.22,45.67,46.04,841031,0
2011-02-08,45.95,46.3,45.57,46.25,556625,0
2011-02-09,46.21,46.95,45.79,46.45,364888,0
2011-02-10,45.94,47.73,45.94,47.53,692376,0
2011-02-11,47.13,48.64,47.05,48.62,612621,0
2011-02-14,48.5,48.58,47.48,47.56,947262,0
2011-02-15,47.56,47.67,46.53,47,766399,0
2011-02-16,47.01,47.27,46.75,46.99,1216358,0
2011-02-18,47.6,47.64,46.87,47.05,391568,0
2011-02-22,46,46.79,45.67,46.68,1349147,0
2011-02-23,46.64,47.12,44.26,45.36,1556922,0
2011-02-24,45.35,45.93,44.75,45.3,915605,0
2011-02-25,45.58,47.17,45.37,47.11,798661,0
2011-02-28,47.08,47.27,46.25,46.94,908976,0
2011-03-01,47.22,47.45,45.78,45.97,1044663,0
2011-03-02,45.82,47.17,45.58,46.98,1426190,0
2011-03-03,47.33,48.56,47.33,48.3,601445,0
2011-03-04,48.27,48.6,47.76,48.54,1001479,0
2011-03-07,48.81,49.31,48.28,49.04,1553160,0
2011-03-08,48.81,49.33,48.41,49.04,1385002,0
2011-03-09,48.74,49.12,48.1,48.49,1170771,0
2011-03-10,47.75,48.26,47.1,47.35,808988,0
2011-03-11,47.4,48.9,47.27,48.69,1067905,0
2011-03-14,48.28,48.76,47.99,48.1,915729,0
2011-03-15,46.5,49.75,46.5,49.48,1484755,0
2011-03-16,49.32,49.87,47.98,48.42,1276054,0
2011-03-17,49.14,49.31,47.99,48.11,817966,0
2011-03-18,48.83,48.94,48.01,48.77,1360725,0
2011-03-21,49.5,49.6,48.65,49.58,791219,0
2011-03-22,49.74,49.75,49,49.37,615439,0
2011-03-23,49.25,49.82,48.65,49.61,734346,0
2011-03-24,49.87,50.21,49.01,50.04,1232599,0
2011-03-25,50.35,50.44,49.72,50.16,897953,0
2011-03-28,50.25,50.51,49.64,49.67,525582,0
2011-03-29,49.74,50.33,49.33,50.1,840908,0
2011-03-30,50.41,50.85,50.1,50.74,644612,0
2011-03-31,50.75,50.92,50.25,50.66,750486,0
2011-04-01,50.94,51.79,50.72,51.67,1343161,0
2011-04-04,51.86,52.31,50.93,52.16,995878,0
2011-04-05,51.95,52.58,51.66,52.26,710218,0
2011-04-06,52.7,52.88,51.06,51.34,847093,0
2011-04-07,51.45,51.68,50.55,50.99,837202,0
2011-04-08,57.41,59.98,56.51,57.17,9217995,0
2011-04-11,58.21,58.54,55.7,56.23,2368710,0
2011-04-12,55.95,57.87,55.49,57.82,1567953,0
2011-04-13,58.02,58.71,57.33,58.47,1432749,0
2011-04-14,58.07,59.18,57.31,57.98,1838499,0
2011-04-15,58.2,58.22,57.16,57.8,898876,0
2011-04-18,57.44,58.14,56.71,58.11,1342585,0
2011-04-19,58.24,58.67,57.67,58.63,980281,0
2011-04-20,59.68,60.61,59.26,60,1457566,0
2011-04-21,60.55,61.81,59.49,61.73,1363437,0
2011-04-25,61.99,62.54,60.74,61.08,1170837,0
2011-04-26,61.15,61.95,60.68,61.72,765214,0
2011-04-27,61.94,62.05,61.1,61.9,943279,0
2011-04-28,61.88,62.93,61.63,62.64,625244,0
2011-04-29,62.58,63.14,62.1,62.78,618190,0
2011-05-02,63.15,63.18,61.21,61.58,776477,0
2011-05-03,61.6,62.04,59.48,60.5,1402818,0
2011-05-04,60.55,60.83,58.8,59.19,1176510,0
2011-05-05,58.81,61.72,58.4,60.9,1758570,0
2011-05-06,61.4,62.65,61.14,61.76,801779,0
2011-05-09,61.64,63.44,61.59,62.56,1289968,0
2011-05-10,62.73,64.2,62.44,63.9,927969,0
2011-05-11,63.92,64.2,62.09,62.94,958296,0
2011-05-12,62.6,64.2,62.05,64.05,893634,0
2011-05-13,64.15,64.71,63.94,64.07,811838,0
2011-05-16,63.38,63.98,62.28,62.51,953832,0
2011-05-17,62.58,63.37,62.14,63.13,692290,0
2011-05-18,63.27,65.33,63.15,64.72,803202,0
2011-05-19,65.3,66.33,64.74,65.35,1214918,0
2011-05-20,65.1,65.19,63.53,64.05,573458,0
2011-05-23,62.95,63,62.16,62.69,902976,0
2011-05-24,62.95,63.54,62.79,63.23,648950,0
2011-05-25,62.89,64.33,62.31,64.17,676015,0
2011-05-26,63.47,64.9,63.47,64.5,522127,0
2011-05-27,64.3,65.12,64.1,64.77,470058,0
2011-05-31,65.23,65.39,63.91,65.04,1205465,0
2011-06-01,64.97,65.14,62.95,63.05,1087038,0
2011-06-02,63.1,63.34,60.88,61.93,1184694,0
2011-06-03,60.82,61.34,59.44,59.84,2210602,0
2011-06-06,59.85,60.13,57.76,57.83,1747172,0
2011-06-07,57.67,58.84,56.82,57.65,1113203,0
2011-06-08,57.51,57.64,55.06,55.2,2011744,0
2011-06-09,55.49,60.95,55.43,60.21,2923703,0
2011-06-10,59.63,60.47,58.04,58.33,1591139,0
2011-06-13,58.37,60.17,57.31,57.79,1500432,0
2011-06-14,58.65,61.18,58.65,61.04,1229515,0
2011-06-15,60.51,61.45,59.63,59.63,1759217,0
2011-06-16,59.53,60.39,58.5,59.24,1207556,0
2011-06-17,60.11,61.4,59.37,60.95,1489557,0
2011-06-20,60.51,63.74,60.51,63.48,1729683,0
2011-06-21,63.59,65.66,63.59,64.93,1597675,0
2011-06-22,64.93,65.86,64.33,64.7,1350203,0
2011-06-23,63.9,66.25,63.02,66.15,1855469,0
2011-06-24,66.18,66.84,64.58,65.39,1177051,0
2011-06-27,65.27,66.03,64.68,65.73,929551,0
2011-06-28,66.23,67.39,65.73,67.24,852282,0
2011-06-29,67.75,69.05,67.41,67.97,1370387,0
2011-06-30,68.45,68.6,67.22,67.82,1123117,0
2011-07-01,68.26,68.31,67.17,67.97,1161393,0
2011-07-05,68.34,69.73,68.02,68.93,1382033,0
2011-07-06,69.09,69.98,68.08,69.97,1017471,0
2011-07-07,70,71.7,69.4,69.54,1376748,0
2011-07-08,68.32,69.31,67.19,69.24,1209049,0
2011-07-11,68.09,69.11,66.27,67.12,1407688,0
2011-07-12,66.71,66.89,65.83,65.97,1155426,0
2011-07-13,66.59,67.85,65.82,66.34,930604,0
2011-07-14,66.78,67.16,64.98,65.5,873142,0
2011-07-15,65.81,66.36,64.88,65.9,693940,0
2011-07-18,65.42,66.37,64.78,65.46,1102463,0
2011-07-19,65.88,67.9,65.8,67.85,836628,0
2011-07-20,67.98,68.89,67.45,68.3,1267567,0
2011-07-21,68.62,68.97,67.45,67.76,1131977,0
2011-07-22,67.97,68.44,67.25,67.76,670775,0
2011-07-25,66.88,67.81,66.18,66.7,1106998,0
2011-07-26,66.64,67.09,65.34,66.02,2001641,0
2011-07-27,71.6,74.81,69.81,72.24,4738814,0
2011-07-28,72.25,73.4,71.62,71.82,1586590,0
2011-07-29,70.58,72.49,69.51,72.01,1160973,0
2011-08-01,73.4,73.41,70.52,71.23,1961935,0
2011-08-02,70.61,71.72,68.78,68.98,2574027,0
2011-08-03,69.26,71.78,67.08,69.9,2468281,0
2011-08-04,68.9,69.71,63.66,63.83,2556115,0
2011-08-05,64.58,65.16,61.99,63.58,3042687,0
2011-08-08,58.01,60.87,54.4,54.89,3730433,0
2011-08-09,55.72,58.53,54.11,57.68,2653196,0
2011-08-10,56.25,58.43,55.48,56.66,3122863,0
2011-08-11,57.23,58.84,56.53,58.07,1974157,0
2011-08-12,58.75,59.66,56.36,58.5,1339140,0
2011-08-15,59.31,61.78,58.86,61.72,1265247,0
2011-08-16,60.64,61.54,59.98,60.42,1511936,0
2011-08-17,61.03,61.17,57.04,57.39,1523283,0
2011-08-18,55.38,55.38,52.68,53.77,2339275,0
2011-08-19,52.98,55.22,51.09,51.55,1538168,0
2011-08-22,52.8,52.98,50.68,51.32,1575201,0
2011-08-23,51.69,53.48,50.95,53.28,1742878,0
2011-08-24,53.33,55.06,51.93,54.2,2034923,0
2011-08-25,54.6,54.91,52.39,53.25,1678498,0
2011-08-26,52.62,56.02,51.97,55.04,1935284,0
2011-08-29,55.84,58.38,55.67,58.26,2087123,0
2011-08-30,58.25,59.2,57.36,58.63,1465006,0
2011-08-31,59.07,60.33,56.9,58.24,1676188,0
2011-09-01,58.02,59.35,57.49,57.9,1209897,0
2011-09-02,56.63,57.08,55.3,55.75,717640,0
2011-09-06,53.44,56.69,53.15,56.32,1402734,0
2011-09-07,57.29,59.36,57.09,59.28,1761991,0
2011-09-08,59,61.15,58.29,58.49,2017636,0
2011-09-09,57.69,58.2,55.94,56.9,1613589,0
2011-09-12,56.02,58.5,55.62,58.25,1539572,0
2011-09-13,58.25,61.57,57.54,60.8,2026360,0
2011-09-14,60.73,63.69,60.51,62.88,1744072,0
2011-09-15,63.08,63.98,61.44,62.61,1837367,0
2011-09-16,62.61,64.6,62.53,63.33,1947875,0
2011-09-19,61.8,64.3,61.46,62.81,2041437,0
2011-09-20,63.23,63.49,60.59,60.84,2436415,0
2011-09-21,60.99,61.96,59,59.09,2055063,0
2011-09-22,56.96,57.95,54.27,55.83,1969664,0
2011-09-23,55.83,57.19,55.61,56.54,1418243,0
2011-09-26,57,58.42,54.55,58.34,1853559,0
2011-09-27,60.06,61.04,58.73,59.05,2127634,0
2011-09-28,59.52,59.99,56.73,56.89,1579202,0
2011-09-29,58.3,58.3,51.13,53.91,3088281,0
2011-09-30,53,54.75,52.29,52.61,1784869,0
2011-10-03,52.18,53,48.66,48.69,2070790,0
2011-10-04,48.54,51.17,46.53,51.13,2850458,0
2011-10-05,51.05,53.66,50.47,53.39,1997257,0
2011-10-06,53.06,56.62,52.68,56.39,2192973,0
2011-10-07,56.83,57.91,55.34,56.17,1496215,0
2011-10-10,57.81,60.48,57.71,59.59,1671303,0
2011-10-11,59.2,61.49,58.41,61.03,1633769,0
2011-10-12,61.7,63.29,60.93,61.04,1609107,0
2011-10-13,60.6,62.48,60.01,61.72,1132673,0
2011-10-14,62.89,63.51,61.15,63.37,1055961,0
2011-10-17,62.86,64.12,62.48,63.37,1500694,0
2011-10-18,63.35,63.35,60.7,62.44,1790803,0
2011-10-19,62.47,63.15,60.31,61.19,2239783,0
2011-10-20,62.09,65.31,62.09,63.6,3655445,0
2011-10-21,63.26,68,63.15,67.5,3892364,0
2011-10-24,67.91,70.28,67.5,69.31,3070233,0
2011-10-25,68.83,69.16,67.19,67.4,1388212,0
2011-10-26,68.47,68.84,66.5,67.94,1124253,0
2011-10-27,70.46,71.5,68.35,69.34,1634250,0
2011-10-28,68.73,70.38,68.2,69.33,1378654,0
2011-10-31,68.06,72,67.97,68.06,2232967,0
2011-11-01,65.64,66.85,64.01,65.19,2233191,0
2011-11-02,66.93,68.41,65.61,66.65,1907248,0
2011-11-03,67.64,69.95,66.01,69.03,1863753,0
2011-11-04,68.23,70.22,68.22,69.82,1214654,0
2011-11-07,69.62,69.72,66.06,66.84,1352624,0
2011-11-08,67.18,67.99,65.24,67.88,2024993,0
2011-11-09,65.86,66.76,64.95,65.47,1288902,0
2011-11-10,66.18,66.98,64.34,65.54,1264060,0
2011-11-11,66.31,67.71,65.85,67.23,767012,0
2011-11-14,66.92,68.15,66.52,66.77,1132908,0
2011-11-15,66.32,67.3,65.52,66.84,1003411,0
2011-11-16,66.28,66.42,64.21,64.59,1100557,0
2011-11-17,64.81,65.52,62.36,62.74,1397912,0
2011-11-18,62.88,63.23,60.91,61.09,1564054,0
2011-11-21,59.47,59.52,55.52,56.33,3708150,0
2011-11-22,56.18,56.68,53.85,55.46,2286078,0
2011-11-23,55.41,56.33,53.12,53.17,2659312,0
2011-11-25,53.16,53.34,48.6,48.93,2538050,0
2011-11-28,52.05,54.49,51.5,53.25,4144025,0
2011-11-29,53.15,53.3,52.05,52.84,2182197,0
2011-11-30,55.11,56.75,53.67,54.61,4832970,0
2011-12-01,54.48,56.17,53.76,55.58,1713063,0
2011-12-02,56.12,57.55,53.74,53.81,2266858,0
2011-12-05,54.99,56.07,54.75,55.7,2432486,0
2011-12-06,55.54,55.59,53.15,53.93,2124619,0
2011-12-07,53.52,53.52,51.46,52.22,2415171,0
2011-12-08,52,53.07,51.15,51.65,2191503,0
2011-12-09,52.24,53,51.66,52.68,1662259,0
2011-12-12,53.01,53.22,51.19,52.53,1681400,0
2011-12-13,53.35,53.72,50.68,51.34,1978578,0
2011-12-14,51.16,51.84,50.33,50.41,1567239,0
2011-12-15,51.39,51.49,50.19,50.71,1393285,0
2011-12-16,50.96,53.16,50.94,52.67,1915702,0
2011-12-19,52.77,53.44,50.05,50.28,1837261,0
2011-12-20,51.34,52.84,51.1,51.64,1728770,0
2011-12-21,51.66,52.1,50.25,51.71,1187212,0
2011-12-22,51.76,55.12,51.76,54.33,2167868,0
2011-12-23,54.38,54.46,53.06,53.88,925180,0
2011-12-27,53.85,53.99,52.85,52.96,1136045,0
2011-12-28,53.05,53.2,51.64,51.77,958105,0
2011-12-29,52.08,54,51.82,53.79,1184766,0
2011-12-30,53.71,53.76,52.53,52.53,1426930,0
2012-01-03,54.06,55.93,53.76,55.18,1829947,0
2012-01-04,55.04,56.03,54.28,56.01,1176178,0
2012-01-05,55.46,59.47,55.3,58.2,3898711,0
2012-01-06,57.38,59.44,57.38,58.51,1597201,0
2012-01-09,58.15,58.77,57.76,58.08,1449034,0
2012-01-10,58.48,58.48,57.53,58,1040131,0
2012-01-11,58.18,59.84,57.9,59.58,1632269,0
2012-01-12,59.68,59.92,58.94,59.75,1143627,0
2012-01-13,59.05,59.28,57.79,58.94,1239542,0
2012-01-17,59.43,59.57,56.57,58.57,2115544,0
2012-01-18,58.57,60.74,58.34,60.6,1768969,0
2012-01-19,60.19,63.23,59.63,62.81,2690487,0
2012-01-20,62.45,62.65,60.85,61.21,2927392,0
2012-01-23,61.5,62.14,59.67,60.49,2250565,0
2012-01-24,60,62.65,59.9,62.25,2570693,0
2012-01-25,67.2,69.25,66.1,67.81,6594695,0
2012-01-26,68.37,69.32,67.46,68.89,2442428,0
2012-01-27,68.49,70.43,68.09,70.09,1842293,0
2012-01-30,69.12,69.53,67.99,68.38,1494453,0
2012-01-31,69.47,69.8,65.91,66.71,2706748,0
2012-02-01,67.58,69.37,66.93,67.02,2951722,0
2012-02-02,67.44,68.6,67.11,67.8,1466465,0
2012-02-03,69.04,71.57,68.53,71.13,1875889,0
2012-02-06,70.63,72.57,70.16,71.07,1638521,0
2012-02-07,70.64,71.52,69.78,70.6,1221623,0
2012-02-08,70.93,71.41,69.42,70.39,841993,0
2012-02-09,70.85,71.82,69.56,71.5,1499669,0
2012-02-10,70.46,71.5,70.13,71.11,823895,0
2012-02-13,71.71,74.09,71.5,74.07,1612917,0
2012-02-14,73,74.39,73,74.08,1326111,0
2012-02-15,74.5,75.95,73.15,73.75,1783226,0
2012-02-16,73.7,74.45,73,73.75,1022250,0
2012-02-17,74.27,75.36,73.38,73.56,1369562,0
2012-02-21,74.03,75.13,73.34,73.64,1716548,0
2012-02-22,73.5,74.67,72.14,74.55,1630166,0
2012-02-23,74.82,78.51,74.7,77.04,2418918,0
2012-02-24,77.43,78.41,77.1,77.47,1448740,0
2012-02-27,76.53,78.29,75.48,78.04,1051069,0
2012-02-28,77.66,79.08,77.11,78.72,1288162,0
2012-02-29,78.7,79.78,77.33,79,2013026,0
2012-03-01,79.36,81.54,79.13,81.37,1862730,0
2012-03-02,81.42,81.54,79.39,79.81,1445961,0
2012-03-05,80.12,80.71,78.52,79.68,1707395,0
2012-03-06,78.2,78.44,77.05,77.94,1321147,0
2012-03-07,78.3,80.2,78.2,79.73,867916,0
2012-03-08,80.15,81.57,79.58,80.93,1645099,0
2012-03-09,81.23,83.06,81.16,82.36,1093950,0
2012-03-12,81.03,82.59,80.61,81.99,1334266,0
2012-03-13,82.41,83.59,81.31,83.42,1271747,0
2012-03-14,83.44,83.8,82.11,82.3,840105,0
2012-03-15,83.14,83.94,82.49,83.55,912575,0
2012-03-16,83.65,83.65,82.23,82.95,1775661,0
2012-03-19,82.95,84.14,82.23,83.12,660589,0
2012-03-20,82.37,82.95,81.57,82.6,728343,0
2012-03-21,82.94,83.27,82,82.24,771979,0
2012-03-22,82.04,82.4,81.16,82.22,842420,0
2012-03-23,81.68,82.66,80.67,82.51,1114394,0
2012-03-26,83.57,84.83,83.57,84.41,986697,0
2012-03-27,84.55,85.33,83.55,84.12,581990,0
2012-03-28,84.57,84.95,82.34,84.02,906000,0
2012-03-29,83.13,84.45,82.11,83.76,1279808,0
2012-03-30,84.08,84.75,83.4,84.43,1667462,0
2012-04-02,83.83,85.55,83.83,84.93,1016432,0
2012-04-03,85.22,86.61,85.13,85.93,1083178,0
2012-04-04,84.58,85.06,83.36,84.82,1263607,0
2012-04-05,84.43,86.45,84.43,85.5,770353,0
2012-04-09,84.04,85.53,83.92,85.11,641763,0
2012-04-10,85.05,85.06,80.57,80.85,1598999,0
2012-04-11,83.5,84.06,82.64,83.17,1604649,0
2012-04-12,83.52,84.92,83.45,84.81,854490,0
2012-04-13,84.74,86.36,84.74,86.02,1352869,0
2012-04-16,86.61,87.27,85.14,85.72,1352528,0
2012-04-17,86.57,86.79,85.54,86.26,858836,0
2012-04-18,85.59,87.43,84.98,87.26,1496453,0
2012-04-19,86.17,86.59,83.19,83.75,3672947,0
2012-04-20,69.77,70.32,64.51,66.53,14965081,0
2012-04-23,65.83,66.52,63.88,65.12,3172295,0
2012-04-24,64.93,65.35,59.08,61.34,8285411,0
2012-04-25,60.6,62.45,59.79,62.03,3147655,0
2012-04-26,62.1,62.1,57.93,60,6056072,0
2012-04-27,60,60.21,58.74,59.64,1848304,0
2012-04-30,59.74,59.91,58.38,58.84,2796144,0
2012-05-01,58.76,59.56,58.14,58.95,2886482,0
2012-05-02,58.8,62,58.29,61.18,3632041,0
2012-05-03,60.97,61.29,58.6,59.04,1838363,0
2012-05-04,58.21,58.66,56.46,56.71,2162907,0
2012-05-07,55.56,56.92,45.44,48.29,19613369,0
2012-05-08,47.99,47.99,44.5,46.59,6857929,0
2012-05-09,46.91,51.25,46.79,48.79,4889005,0
2012-05-10,52.43,53.56,49.65,49.92,4943875,0
2012-05-11,51.35,53.18,50.72,52.3,4894542,0
2012-05-14,52.31,52.88,50.77,51.03,3062441,0
2012-05-15,51,52.24,50.27,51.4,13381018,0
2012-05-16,51.65,51.7,49.07,49.38,3001458,0
2012-05-17,49.4,49.67,46.25,46.36,2504010,0
2012-05-18,46.4,47.96,45.76,46.07,3343151,0
2012-05-21,46.44,48.15,45.72,48.06,1881795,0
2012-05-22,48.25,49.21,47.83,48.81,2286359,0
2012-05-23,48.39,48.55,46.73,47.75,2986353,0
2012-05-24,48.31,48.56,46.39,47.1,2068368,0
2012-05-25,48.22,50.84,48.19,48.97,2359841,0
2012-05-29,49.54,49.74,48.71,48.96,1538933,0
2012-05-30,48.57,48.6,46.5,47.3,1943156,0
2012-05-31,47.29,47.29,45.17,46.21,2219260,0
2012-06-01,45.14,45.14,42.13,43.14,4396799,0
2012-06-04,43.52,43.66,41.58,42.7,2812529,0
2012-06-05,42.61,43.88,41.53,43.67,2101682,0
2012-06-06,26.71,26.88,21.92,22.39,35744237,0
2012-06-07,22.39,22.78,21.05,22.39,18978817,0
2012-06-08,22.84,25.7,22.61,25.54,17049402,0
2012-06-11,25.34,25.79,23.32,23.41,8205759,0
2012-06-12,23.54,23.99,22.95,23.87,4275901,0
2012-06-13,24.13,24.44,22.76,23,5919171,0
2012-06-14,23.09,23.33,22.58,23.23,4619125,0
2012-06-15,23.2,24.19,23.18,24.18,6199334,0
2012-06-18,23.69,23.69,23.05,23.45,2731731,0
2012-06-19,23.72,24.14,23.45,23.54,2488176,0
2012-06-20,23.49,23.87,23.18,23.34,2594698,0
2012-06-21,23.4,23.5,21.52,21.67,4232805,0
2012-06-22,21.9,22.23,21.73,22.03,2191275,0
2012-06-25,21.86,22.08,21.15,21.2,2078970,0
2012-06-26,21.23,21.53,20.7,21.02,3401327,0
2012-06-27,21.23,21.9,20.95,21.75,2060619,0
2012-06-28,21.41,23.43,21.41,22.22,3979963,0
2012-06-29,22.64,23.71,22.35,23.39,2777710,0
2012-07-02,23.32,23.49,22.08,22.35,1880833,0
2012-07-03,22.33,22.91,22.18,22.83,856953,0
2012-07-05,22.75,23.87,22.67,23.7,2183232,0
2012-07-06,23.35,24.72,23.08,24.21,2635381,0
2012-07-09,23.95,24.77,23.63,23.94,2841361,0
2012-07-10,24.03,24.25,23.23,23.48,1523784,0
2012-07-11,23.51,23.98,23.11,23.84,1471262,0
2012-07-12,23.68,24.5,23.37,24.28,1771991,0
2012-07-13,24.43,26.24,24.37,25.69,2429349,0
2012-07-16,25.7,25.85,24.94,25.32,1328000,0
2012-07-17,24.24,25.39,23.83,25.31,2405362,0
2012-07-18,25.25,25.77,24.81,25.53,2147730,0
2012-07-19,26.44,27.86,26,27.57,4243002,0
2012-07-20,27.36,27.47,26.18,26.54,2136579,0
2012-07-23,25.74,27.21,25.5,27.01,2247239,0
2012-07-24,27.05,27.29,26.12,27.11,3814403,0
2012-07-25,29.13,31.63,28.98,29.67,8523891,0
2012-07-26,30.02,30.33,28.87,30.14,2436802,0
2012-07-27,30.23,31.56,29.89,31.34,1999252,0
2012-07-30,31.17,31.17,28.98,29.45,3157158,0
2012-07-31,29.28,29.62,28.35,28.49,2164434,0
2012-08-01,28.83,29.56,28.68,28.77,1410377,0
2012-08-02,28.53,29.01,27.25,27.76,1718919,0
2012-08-03,28.33,29.13,28.14,28.85,1718873,0
2012-08-06,28.88,30.79,28.75,30.11,1856580,0
2012-08-07,30.17,32.35,30.11,31.81,1541053,0
2012-08-08,31.65,32.34,31.23,31.4,1618484,0
2012-08-09,31.46,31.86,31.11,31.55,925333,0
2012-08-10,31.28,31.67,30.4,30.76,1142756,0
2012-08-13,30.81,31.26,30.19,31.13,794620,0
2012-08-14,31.35,31.83,30.99,31.73,1179318,0
2012-08-15,31.7,31.72,30.77,31.21,957534,0
2012-08-16,31.25,32.85,31.21,32.76,1001170,0
2012-08-17,32.76,33.65,32.16,33.52,1136254,0
2012-08-20,33.53,33.55,32.31,32.75,1189014,0
2012-08-21,32.87,33.49,32.8,33.04,1061118,0
2012-08-22,32.94,33.27,31.6,31.82,1109215,0
2012-08-23,31.8,32.68,31.5,31.72,776913,0
2012-08-24,31.71,32.4,31.11,32.26,971088,0
2012-08-27,32.35,32.99,31.79,32.41,1636642,0
2012-08-28,32.36,33.07,32.07,32.15,969515,0
2012-08-29,32.25,32.95,31.41,32.7,952070,0
2012-08-30,32.48,32.89,31.18,31.28,1540447,0
2012-08-31,31.59,31.73,30.97,31.24,1463395,0
2012-09-04,31.15,31.94,31,31.62,1095323,0
2012-09-05,31.76,31.88,31.05,31.75,659791,0
2012-09-06,32.05,33.22,32.05,33.19,1733918,0
2012-09-07,31.84,32.28,31.1,31.71,1947087,0
2012-09-10,31.66,31.99,31.26,31.63,809569,0
2012-09-11,31.62,32.83,31.59,32.62,1221482,0
2012-09-12,32.9,33.39,32.62,33.35,888724,0
2012-09-13,33.29,35.5,32.96,34.95,1227520,0
2012-09-14,35.16,36.11,34.49,34.75,1598244,0
2012-09-17,34.56,34.59,33.54,33.61,686300,0
2012-09-18,33.51,33.84,32.26,32.7,1180794,0
2012-09-19,32.87,33.23,32.45,32.58,712485,0
2012-09-20,32.22,32.34,31.06,31.32,1096533,0
2012-09-21,31.63,31.99,30.06,30.1,1641933,0
2012-09-24,29.88,30.01,27.75,28.18,2270748,0
2012-09-25,28.48,28.95,27.5,27.57,2132900,0
2012-09-26,27.57,27.57,26.16,26.78,1429094,0
2012-09-27,30.87,32.99,30.07,30.64,11821235,0
2012-09-28,30.11,30.39,29.01,29.89,3395433,0
2012-10-01,29.75,30.98,29.65,30.9,2581872,0
2012-10-02,31.09,31.19,30.44,30.78,2210065,0
2012-10-03,30.98,31.77,30.38,30.53,2402743,0
2012-10-04,30.94,32.23,30.38,32.13,2077177,0
2012-10-05,32.32,33.25,32.32,32.54,1333335,0
2012-10-08,32.18,34.28,31.84,34.11,1904945,0
2012-10-09,34.03,34.29,32.81,32.82,1597907,0
2012-10-10,32.78,32.91,32.02,32.47,1360466,0
2012-10-11,32.94,33.19,32.14,32.71,1206106,0
2012-10-12,32.62,33.4,31.68,32.37,1484737,0
2012-10-15,32.41,33,32.13,32.82,1022019,0
2012-10-16,33.11,33.65,32.58,32.71,1114353,0
2012-10-17,32.74,33.62,32.65,33.39,1533180,0
2012-10-18,33.12,33.21,32.03,33.19,1300353,0
2012-10-19,32.94,33.19,32.56,33.12,1152383,0
2012-10-22,33.1,33.72,32.48,33.41,1520911,0
2012-10-23,32.72,33,31.73,31.87,2692434,0
2012-10-24,25.99,26.24,24.5,25.66,10678087,0
2012-10-25,25.72,26.18,25.66,25.82,1864590,0
2012-10-26,25.73,26.1,24.96,25.4,2086064,0
2012-10-31,25.4,26.61,25.25,26.44,1757855,0
2012-11-01,26.6,27.64,26.6,27.56,1494523,0
2012-11-02,27.7,27.98,26.87,27.04,1525725,0
2012-11-05,27.02,27.02,26.51,26.77,1229172,0
2012-11-06,26.87,27.24,26.64,26.99,1061465,0
2012-11-07,26.6,27.14,26.25,27.1,1646747,0
2012-11-08,27.08,27.15,25.95,26.15,1703007,0
2012-11-09,26.15,26.75,25.32,26.48,1257005,0
2012-11-12,26.56,26.63,25.71,25.82,770016,0
2012-11-13,25.6,25.85,25.34,25.38,959078,0
2012-11-14,25.54,25.57,24.75,24.77,1220513,0
2012-11-15,24.75,24.96,24.02,24.54,1110997,0
2012-11-16,24.5,24.87,24.12,24.65,1232200,0
2012-11-19,25.15,26.06,24.75,24.89,1036631,0
2012-11-20,24.78,24.87,24.28,24.7,1426324,0
2012-11-21,24.84,25.45,24.55,25.32,1132685,0
2012-11-23,25.62,26.3,25.54,25.8,410471,0
2012-11-26,25.97,26.65,25.75,26.24,810400,0
2012-11-27,26.28,26.84,26.21,26.27,814487,0
2012-11-28,26.19,26.6,25.9,26.43,806385,0
2012-11-29,26.45,26.65,25.77,26.21,2210315,0
2012-11-30,26.26,26.88,26.04,26.65,2356154,0
2012-12-03,26.62,26.99,25.78,26.12,1293457,0
2012-12-04,26.54,27.49,26.36,27.41,1845344,0
2012-12-05,25.73,27.74,25.51,27.4,2423451,0
2012-12-06,27.28,27.69,26.91,27.36,1484560,0
2012-12-07,27.36,27.57,26.91,27.2,985305,0
2012-12-10,27.32,28.03,27.01,27.99,1333641,0
2012-12-11,28,28.38,27.8,28,1223429,0
2012-12-12,28.17,29.18,28.09,28.5,1121558,0
2012-12-13,28.4,30.81,28.4,30.6,2883775,0
2012-12-14,30.46,31.09,29.7,30.1,1593405,0
2012-12-17,30.21,30.94,29.79,30.69,1454409,0
2012-12-18,30.74,32,30.74,31.64,1501818,0
2012-12-19,31.8,32.27,31.12,31.49,3096611,0
2012-12-20,31.45,31.51,30.49,30.95,1484569,0
2012-12-21,30.45,30.85,29.85,30.7,2632650,0
2012-12-24,30.79,31.36,30.26,30.33,337654,0
2012-12-26,30.34,31.09,30.29,30.85,771238,0
2012-12-27,30.94,31.1,29.5,29.98,1099211,0
2012-12-28,29.79,30.58,29.72,30.34,585440,0
2012-12-31,30.21,31.69,29.77,31.49,754131,0
2013-01-02,32.12,32.89,32.11,32.69,1174367,0
2013-01-03,32.67,34.22,32.53,33.65,1575603,0
2013-01-04,33.78,34.6,33.54,34.44,961378,0
2013-01-07,34.35,34.99,33.43,33.51,1048866,0
2013-01-08,33.57,33.75,32.85,33.52,1763122,0
2013-01-09,33.69,34.26,33.53,33.91,878036,0
2013-01-10,34.04,35.15,34.03,34.85,1773653,0
2013-01-11,34.87,35.59,34.06,35.3,2249996,0
2013-01-14,35.26,35.85,34.5,34.98,1453146,0
2013-01-15,34.75,35.68,34.4,35.16,1167845,0
2013-01-16,35.02,35.41,34.59,34.62,906820,0
2013-01-17,34.85,35.23,34.53,34.98,1828141,0
2013-01-18,35.07,35.42,34.59,34.99,1643246,0
2013-01-22,35.06,35.36,34.55,35.19,1790785,0
2013-01-23,35.3,35.96,34.95,35.12,2227000,0
2013-01-24,35.61,38.6,35.42,38.35,6948768,0
2013-01-25,42.05,43.45,40.37,40.79,11120179,0
2013-01-28,39.97,40.71,38.91,40.15,3971723,0
2013-01-29,40.08,40.47,39.39,39.84,1372136,0
2013-01-30,40.42,41.11,39.94,39.98,2248820,0
2013-01-31,39.81,39.98,38.83,38.96,1768459,0
2013-02-01,39.37,39.87,38.88,39.03,1106694,0
2013-02-04,38.9,39.54,38.36,38.73,1065680,0
2013-02-05,38.91,39.41,38.51,38.7,1525810,0
2013-02-06,38.67,39.14,38.47,38.58,950037,0
2013-02-07,38.57,38.98,37.93,38.53,1389924,0
2013-02-08,38.58,38.8,37.83,38.41,713697,0
2013-02-11,38.38,38.72,38.03,38.41,762020,0
2013-02-12,38.37,39.65,38.23,39.17,1882265,0
2013-02-13,39.08,40.45,39.08,39.7,3229877,0
2013-02-14,39.45,39.45,38.14,39.02,1719579,0
2013-02-15,38.9,39.56,38.16,38.45,1267988,0
2013-02-19,38.57,39.25,38.15,39.23,1250855,0
2013-02-20,39.06,39.43,36.13,36.14,3386301,0
2013-02-21,36,36.45,35.08,35.54,1843785,0
2013-02-22,35.84,37.08,35.34,37.05,1873573,0
2013-02-25,37.23,38.38,36.5,37,2604850,0
2013-02-26,37.11,38.32,36.6,37.88,1912207,0
2013-02-27,38.29,41.24,38.29,41.19,3357856,0
2013-02-28,41.1,41.78,40.43,41.07,1903458,0
2013-03-01,40.8,41.4,39.83,40.7,1177956,0
2013-03-04,39.5,41.43,38.63,41.41,3798064,0
2013-03-05,40.91,43.72,40.85,43,2509127,0
2013-03-06,42.99,43.7,42.66,42.88,1574584,0
2013-03-07,42.94,43.4,42.36,42.62,1599363,0
2013-03-08,45.7,46.44,44.62,45.1,7220517,0
2013-03-11,45.13,45.99,44.4,45.97,1708404,0
2013-03-12,46.51,46.64,45.11,45.49,1397675,0
2013-03-13,45.52,46.06,44.9,45.54,1766000,0
2013-03-14,45.78,45.91,45.3,45.54,1062894,0
2013-03-15,45.21,46.02,44.58,45.65,3283736,0
2013-03-18,45.09,46.98,45,46.36,1668656,0
2013-03-19,46.6,46.94,45.24,46.01,985280,0
2013-03-20,46.43,47.13,46.24,46.49,956080,0
2013-03-21,46,46.61,45.15,45.42,831122,0
2013-03-22,45.67,46.12,45,45.45,846168,0
2013-03-25,45.46,47.15,45.34,46.31,1158352,0
2013-03-26,46.45,46.97,46.39,46.81,577170,0
2013-03-27,46.59,51.02,46.59,50.07,3275791,0
2013-03-28,49.79,50.54,49.09,49.63,910479,0
2013-04-01,49.82,50.49,48.95,49.05,710162,0
2013-04-02,49.34,49.6,48.25,48.58,2437879,0
2013-04-03,48.8,49.23,46.21,46.61,1916114,0
2013-04-04,46.89,47.16,46.24,46.67,593266,0
2013-04-05,45.67,46.6,45.03,46.51,582198,0
2013-04-08,46.68,47.65,46.47,47.53,725352,0
2013-04-09,47.53,47.92,46.62,47.07,609614,0
2013-04-10,47.4,47.95,47.22,47.38,930905,0
2013-04-11,47.4,48.47,47.19,47.52,970217,0
2013-04-12,47.37,48.75,47.17,48.22,1398790,0
2013-04-15,47.98,48.08,45.75,46.33,1577690,0
2013-04-16,46.92,47.27,45.45,46.73,1395239,0
2013-04-17,46.23,46.23,44.36,45.56,1285065,0
2013-04-18,45.46,46.4,44.7,45.65,1173211,0
2013-04-19,45.76,46.48,44.92,46.01,871326,0
2013-04-22,46.25,47.19,45.51,46.95,746255,0
2013-04-23,47.38,48.89,47.28,48.37,898791,0
2013-04-24,48.31,48.82,47.27,48.55,747656,0
2013-04-25,48.89,49.2,48.68,48.92,455664,0
2013-04-26,48.93,49.38,48.32,48.79,475108,0
2013-04-29,48.94,49.92,48.47,49.26,820429,0
2013-04-30,49.14,49.83,48.3,48.5,1027321,0
2013-05-01,48.33,48.81,46.93,47.16,1166875,0
2013-05-02,47.4,48.02,46.88,47.8,1373876,0
2013-05-03,46.52,47.38,45.3,46.17,4026303,0
2013-05-06,46.2,46.57,45.16,45.44,1997274,0
2013-05-07,45.57,46.27,44.08,45.25,2278774,0
2013-05-08,45.3,46.25,44.69,46.16,1534773,0
2013-05-09,46.16,47.78,45.85,47.3,1659991,0
2013-05-10,47.32,48.99,47.3,48.61,1130840,0
2013-05-13,48.62,48.62,47.02,47.27,1050635,0
2013-05-14,47.28,47.82,46.75,47.78,1313172,0
2013-05-15,47.72,48.54,47.54,48.41,771126,0
2013-05-16,48.34,48.78,46.79,46.81,1086311,0
2013-05-17,46.87,48.27,46.83,47.9,892327,0
2013-05-20,47.75,48.24,46.89,47.14,1177382,0
2013-05-21,47.18,47.93,46.77,47.55,888582,0
2013-05-22,47.41,47.58,43.11,43.28,3785066,0
2013-05-23,42.7,43.1,42.07,42.44,2032456,0
2013-05-24,42.24,43.25,42,43.08,803124,0
2013-05-28,43.58,44.94,42.43,42.85,1865486,0
2013-05-29,42.55,43.07,41.35,41.9,1505009,0
2013-05-30,41.72,43.22,41.72,42.43,1322539,0
2013-05-31,42.21,43.09,42.05,42.28,660577,0
2013-06-03,42.25,42.29,39.98,41.41,1888179,0
2013-06-04,41.52,42.5,40.49,41.21,1151832,0
2013-06-05,41.46,43.7,41.02,41.59,2038586,0
2013-06-06,41.77,43.56,41.74,43.34,1632075,0
2013-06-07,43.51,44.74,42.9,44.1,1123843,0
2013-06-10,44.17,44.52,43.23,44.02,548889,0
2013-06-11,43.18,43.98,42.71,43.05,658394,0
2013-06-12,43.5,43.88,42.62,42.77,669927,0
2013-06-13,42.67,44.76,42.28,44.48,951937,0
2013-06-14,44.45,44.97,43.49,44.05,670583,0
2013-06-17,44.44,45.03,43.88,44.76,915364,0
2013-06-18,44.77,45.69,44.64,45.68,810162,0
2013-06-19,45.65,45.87,44.68,44.72,819564,0
2013-06-20,43.89,44.07,41.07,41.49,1947440,0
2013-06-21,41.72,41.89,39.55,41.28,1869412,0
2013-06-24,40.78,40.93,39.44,40.29,1334990,0
2013-06-25,40.96,42,40.66,41.62,1095123,0
2013-06-26,42.08,42.89,41.7,41.72,1521532,0
2013-06-27,42.06,44.79,41.77,44.1,1608221,0
2013-06-28,43.81,44.4,43.58,43.9,836362,0
2013-07-01,43.97,45.35,43.75,44.81,1151929,0
2013-07-02,44.89,45.19,43.86,44.08,722134,0
2013-07-03,43.73,44.37,43.48,44.01,322473,0
2013-07-05,44.3,44.65,42.81,44.49,651468,0
2013-07-08,44.58,44.96,43.43,43.54,655898,0
2013-07-09,43.93,44.7,43.43,44.52,1081191,0
2013-07-10,44.43,46.56,44.43,45.89,1421092,0
2013-07-11,46.67,47.8,46.67,46.93,1795985,0
2013-07-12,46.93,47.28,45.88,46.32,1402430,0
2013-07-15,46.36,46.51,45.4,45.48,1186817,0
2013-07-16,45.5,45.7,44.41,45,1145784,0
2013-07-17,45.1,45.37,44.51,44.91,1429324,0
2013-07-18,44.59,45.85,43.7,43.86,1418537,0
2013-07-19,43.71,44.51,43.29,43.89,1020785,0
2013-07-22,43.85,44.63,43.45,43.99,1032251,0
2013-07-23,44.11,44.25,43.49,43.6,886236,0
2013-07-24,43.53,43.66,42.05,42.48,1104057,0
2013-07-25,42.17,42.61,41.57,41.96,2063786,0
2013-07-26,37.05,39.1,36.7,37.05,5889760,0
2013-07-29,37.1,37.32,36.51,36.61,1904339,0
2013-07-30,37.02,39.84,37,39.06,3052473,0
2013-07-31,39.11,40.16,39.01,39.65,2207803,0
2013-08-01,40.11,41.62,40.01,40.1,2218699,0
2013-08-02,39.75,40.25,39.31,39.87,855900,0
2013-08-05,39.68,40.51,39.68,40.5,1226570,0
2013-08-06,40.36,40.42,39.42,40.08,1498130,0
2013-08-07,39.66,40.01,39.27,39.46,1342114,0
2013-08-08,39.59,39.95,39.37,39.64,1076772,0
2013-08-09,39.46,39.94,39.17,39.62,813052,0
2013-08-12,39.3,40.35,39.05,40.11,1590449,0
2013-08-13,40.13,40.13,39.51,39.76,552068,0
2013-08-14,39.51,39.51,38.46,38.63,1207257,0
2013-08-15,38.01,38.17,37.04,37.2,1954053,0
2013-08-16,36.98,38.17,36.95,36.98,1091819,0
2013-08-19,37.02,37.14,36.12,36.16,1420911,0
2013-08-20,36.31,37.89,36.16,37.46,1242346,0
2013-08-21,37.26,37.47,36.31,36.36,909764,0
2013-08-22,36.58,37.19,36.37,36.68,644532,0
2013-08-23,37.22,38.55,36.78,38.35,1523684,0
2013-08-26,38.36,38.84,38.16,38.45,1158662,0
2013-08-27,37.9,38.34,37.2,37.46,820877,0
2013-08-28,37.34,37.94,37.34,37.77,578081,0
2013-08-29,37.74,39.3,37.38,38.78,1135460,0
2013-08-30,38.74,39.26,38.33,38.51,963475,0
2013-09-03,39.21,40,39.1,39.75,2054145,0
2013-09-04,40.21,42.57,40.21,41.96,2984582,0
2013-09-05,41.88,42.22,41.2,41.76,1033157,0
2013-09-06,39.9,42.65,39.76,42.15,3954809,0
2013-09-09,42.49,43.22,42.22,42.75,2565295,0
2013-09-10,43.5,43.93,40.07,41.63,3340078,0
2013-09-11,41.43,42.19,39.84,42.06,2143913,0
2013-09-12,42.02,42.31,41.62,42.03,1089370,0
2013-09-13,42.02,42.68,41.57,42.49,968313,0
2013-09-16,43.1,43.22,41.89,42,768371,0
2013-09-17,42.07,43.11,41.95,43.06,868578,0
2013-09-18,42.95,45.77,42.95,45.36,2188843,0
2013-09-19,45.41,45.98,43.73,44.5,1004254,0
2013-09-20,44.53,44.64,43.21,43.82,1209743,0
2013-09-23,43.75,43.78,42.31,42.44,945590,0
2013-09-24,42.57,43.9,42.33,43.11,758998,0
2013-09-25,43.22,44.62,43.13,44.08,1114799,0
2013-09-26,44.23,44.72,43.31,44.34,1083889,0
2013-09-27,43.76,44.26,43.4,43.87,931223,0
2013-09-30,43.48,44.36,43.26,43.96,1448080,0
2013-10-01,43.99,45.47,43.62,45,2487305,0
2013-10-02,44.53,45.38,43.93,44.93,1078616,0
2013-10-03,44.93,45.37,44.35,45.16,962921,0
2013-10-04,45.33,45.74,44.72,45.11,816983,0
2013-10-07,44.53,45.4,44.01,44.45,822643,0
2013-10-08,44.57,44.94,41.7,41.85,1782911,0
2013-10-09,42.14,42.24,40.45,40.98,1975760,0
2013-10-10,41.49,41.81,40.26,40.84,2059302,0
2013-10-11,40.79,41.59,40.4,41.52,1871841,0
2013-10-14,41.1,41.59,40.97,41.28,812673,0
2013-10-15,40.85,40.96,39.08,39.84,2519165,0
2013-10-16,40.16,40.19,38.98,39.81,2173548,0
2013-10-17,37.6,38.99,37.33,38.7,4513586,0
2013-10-18,39.1,39.45,38.44,39.29,1552188,0
2013-10-21,39.22,39.9,38.78,39.04,1270514,0
2013-10-22,39.2,40.1,38.39,39.86,1229945,0
2013-10-23,39.73,40.99,39.65,40.15,1427990,0
2013-10-24,40.15,40.87,40.01,40.44,752062,0
2013-10-25,40.62,40.62,38.91,39.12,1032011,0
2013-10-28,39.1,39.27,38.22,38.46,1014705,0
2013-10-29,38.65,38.89,37.28,38.81,2011348,0
2013-10-30,38.92,39.61,38.38,38.87,983907,0
2013-10-31,38.84,38.84,37.95,38.35,741438,0
2013-11-01,38.24,39.01,37.93,38.98,911969,0
2013-11-04,39.01,40.87,38.97,40.39,1191693,0
2013-11-05,40.01,40.73,39.61,40.31,1234825,0
2013-11-06,40.48,40.5,39.71,40.11,3710071,0
2013-11-07,45.44,47.37,44.8,44.96,8508946,0
2013-11-08,45.03,45.79,44.61,44.88,1664186,0
2013-11-11,44.07,45.33,43.81,44.79,953855,0
2013-11-12,44.29,44.99,43.82,44.24,863358,0
2013-11-13,44.12,45.93,44,45.69,981261,0
2013-11-14,45.6,46.88,45.14,46.76,896039,0
2013-11-15,46.77,46.84,46.09,46.54,1338326,0
2013-11-18,46.79,47.29,46.25,46.37,1345571,0
2013-11-19,46.38,47.39,46.13,46.75,684901,0
2013-11-20,46.9,48.13,46.77,47.05,760192,0
2013-11-21,47.09,49.33,46.93,48.94,1799346,0
2013-11-22,48.79,49.33,48.33,49,604731,0
2013-11-25,48.92,49.59,48.38,49.37,705884,0
2013-11-26,49.48,50.49,49.48,50.2,808716,0
2013-11-27,50.38,50.53,49.66,50.11,606156,0
2013-11-29,50.27,51.34,49.79,51.02,334662,0
2013-12-02,50.87,51.84,50.3,50.41,1142091,0
2013-12-03,50.25,50.25,49.43,49.77,993066,0
2013-12-04,49.79,51.14,49.68,50.22,929817,0
2013-12-05,51.25,51.25,50.13,50.68,826667,0
2013-12-06,51.43,51.86,50.36,51.17,743835,0
2013-12-09,51.31,51.91,51.07,51.32,665514,0
2013-12-10,51.05,51.93,51.01,51.27,671213,0
2013-12-11,51.34,51.45,49.78,50.01,539110,0
2013-12-12,50.11,50.11,49.35,49.78,372605,0
2013-12-13,49.96,50.09,49.53,49.82,555856,0
2013-12-16,49.84,51.85,49.84,51.54,553534,0
2013-12-17,51.48,51.56,50.39,50.95,874850,0
2013-12-18,51.29,51.99,50.61,51.81,1116285,0
2013-12-19,51.63,51.93,51.04,51.15,539180,0
2013-12-20,51.2,51.7,50.4,51.44,1411307,0
2013-12-23,51.71,52.98,51.57,52.87,720130,0
2013-12-24,52.91,53.35,52.62,52.7,225183,0
2013-12-26,52.82,54.13,52.41,53.44,589712,0
2013-12-27,53.44,53.63,52.74,53.31,426823,0
2013-12-30,53.25,54.38,53.08,54.19,596261,0
2013-12-31,54.19,54.31,53.41,53.96,518728,0
2014-01-02,53.81,55.25,53.27,54.39,1401959,0
2014-01-03,54.76,55.2,54,54.38,732177,0
2014-01-06,53.12,53.31,50.32,51.14,1946639,0
2014-01-07,51.51,51.95,50.64,51.35,1062480,0
2014-01-08,51.36,52.35,51.17,52.08,691461,0
2014-01-09,52.58,52.73,50.98,51.31,481089,0
2014-01-10,51.3,51.96,50.67,51.44,604192,0
2014-01-13,51.25,51.4,49.1,49.42,807333,0
2014-01-14,49.64,50.25,49.02,49.76,756473,0
2014-01-15,49.7,50.04,48.74,48.88,775723,0
2014-01-16,48.79,48.88,47.86,48.52,1102756,0
2014-01-17,48.56,48.68,48.1,48.15,509187,0
2014-01-21,48.51,49.02,47.14,47.96,578725,0
2014-01-22,48.13,49.37,48.02,48.85,617833,0
2014-01-23,48.48,49.09,47.89,49,685165,0
2014-01-24,49.25,49.41,47.44,47.71,866682,0
2014-01-27,47.78,48.55,47.04,48.13,896992,0
2014-01-28,48.16,48.58,46.78,46.96,1076661,0
2014-01-29,46.79,47.38,46.33,47.21,924379,0
2014-01-30,47.65,50,47.53,49.19,1162467,0
2014-01-31,48.35,49.85,48.31,49.29,735036,0
2014-02-03,49.29,49.29,46.94,47.34,1830447,0
2014-02-04,47.53,48.67,47.22,48.1,826935,0
2014-02-05,47.81,48.09,46.89,47.43,739571,0
2014-02-06,47.47,49.87,47,49.7,1706945,0
2014-02-07,50.19,51.42,45.67,47.13,3542954,0
2014-02-10,46.95,47.18,45.5,45.64,1948671,0
2014-02-11,45.65,46.84,45.07,45.95,1110931,0
2014-02-12,46.1,46.68,45.9,46.48,873251,0
2014-02-13,46.16,47.69,45.87,47.44,1012971,0
2014-02-14,47.28,48.13,46.86,48.13,768601,0
2014-02-18,49.21,50.84,48.71,48.84,1254269,0
2014-02-19,47.93,49.55,47.93,48.83,722134,0
2014-02-20,49,49.87,48.48,49.47,772881,0
2014-02-21,49.5,50,49.03,49.64,936326,0
2014-02-24,49.54,49.8,49.23,49.43,1017119,0
2014-02-25,49.45,49.75,48.82,49,716829,0
2014-02-26,49.27,50.81,49,50.28,1045481,0
2014-02-27,50.07,50.84,49.82,50.82,792575,0
2014-02-28,50.73,51.95,50.49,51.87,926792,0
2014-03-03,51.09,51.88,50.97,51.6,833728,0
2014-03-04,52.1,52.63,51,51.24,674151,0
2014-03-05,51.13,51.94,51.13,51.67,556613,0
2014-03-06,51.8,52.04,51.09,51.55,468154,0
2014-03-07,51.72,52.04,50.67,51.09,603717,0
2014-03-10,50.99,51.46,49.93,50.09,605543,0
2014-03-11,50.17,50.7,49.28,49.82,889804,0
2014-03-12,49.69,50.94,49.4,50.87,1216712,0
2014-03-13,51,51,49.07,49.41,1361820,0
2014-03-14,49.41,50.55,49.21,50.37,654883,0
2014-03-17,50.63,51.33,50.28,50.96,538406,0
2014-03-18,51.07,51.84,50.9,51.7,394652,0
2014-03-19,51.44,52.79,51.19,51.58,709999,0
2014-03-20,51.58,51.81,51.02,51.36,521109,0
2014-03-21,51.67,51.87,50.68,50.79,899103,0
2014-03-24,50.92,51.04,49.2,50.15,969910,0
2014-03-25,50.39,50.98,50.14,50.65,606478,0
2014-03-26,51.02,51.75,49.4,49.45,619500,0
2014-03-27,49.33,49.7,48.5,48.85,713530,0
2014-03-28,48.91,50.4,48.79,49.7,723524,0
2014-03-31,49.95,51.31,49.78,50.67,692073,0
2014-04-01,50.53,51.18,49.63,50.01,1195484,0
2014-04-02,49.95,51.34,49.43,50.48,697713,0
2014-04-03,50.42,51,50,50.24,889516,0
2014-04-04,50.56,52.35,49.49,49.61,950374,0
2014-04-07,49.47,49.47,46.67,46.79,1447422,0
2014-04-08,46.76,48.06,46.51,47.7,720066,0
2014-04-09,47.88,48.49,47.01,48.41,525127,0
2014-04-10,48.6,49.11,47.26,47.58,939599,0
2014-04-11,47.2,48.04,47,47.7,786615,0
2014-04-14,48.17,48.4,46.94,47.25,456204,0
2014-04-15,47.39,48.33,46.52,47.64,841330,0
2014-04-16,47.88,48.32,47.51,48.24,543334,0
2014-04-17,48.25,48.72,47.6,48.36,653006,0
2014-04-21,48.58,50.01,48.25,49.85,877583,0
2014-04-22,49.93,51.07,49.81,50.8,1022935,0
2014-04-23,50.68,51.37,49.7,49.92,1187526,0
2014-04-24,50.2,51.31,49.4,50.83,747763,0
2014-04-25,50.49,50.49,49.23,49.36,992603,0
2014-04-28,49.36,49.99,47.73,48.62,1033393,0
2014-04-29,48.78,48.98,48.4,48.93,870634,0
2014-04-30,48.75,50.23,48.75,50.18,1480746,0
2014-05-01,50.31,51.29,49.66,50.55,1595206,0
2014-05-02,52.5,54.47,51.25,53.21,2031265,0
2014-05-05,52.86,53.75,52.01,52.95,1256276,0
2014-05-06,52.82,52.96,52.11,52.35,943664,0
2014-05-07,52.33,53.15,51.69,52.87,881359,0
2014-05-08,52.73,54,52.09,52.49,1205282,0
2014-05-09,52.27,53.22,51.99,53.19,798325,0
2014-05-12,53.64,54.88,53.54,54.77,697851,0
2014-05-13,54.85,55.17,54.59,54.87,802691,0
2014-05-14,54.77,55.05,54.16,54.49,671407,0
2014-05-15,54.14,54.59,53,53.84,998764,0
2014-05-16,53.95,54.54,53.43,54.02,659406,0
2014-05-19,53.87,54.66,53.57,54.43,577397,0
2014-05-20,54.3,54.48,53.23,53.53,477388,0
2014-05-21,53.69,53.96,52.85,53.34,380205,0
2014-05-22,53.41,54.46,53.06,54.23,630676,0
2014-05-23,54.14,55.04,53.95,54.98,580436,0
2014-05-27,55.35,56.25,55,56.03,733310,0
2014-05-28,55.86,56.12,54.7,54.85,833660,0
2014-05-29,54.92,55.51,54.43,54.56,823055,0
2014-05-30,54.71,55.15,54.27,54.96,678419,0
2014-06-02,55.06,55.56,54.7,55.38,673556,0
2014-06-03,55.07,55.23,54.12,54.85,839478,0
2014-06-04,54.91,57.92,54.62,57.43,1558867,0
2014-06-05,57.51,57.86,56.44,57.61,1119621,0
2014-06-06,57.61,59.04,57.16,59.02,1117872,0
2014-06-09,59.01,59.85,58.61,59.07,825433,0
2014-06-10,59.02,59.27,58.22,58.3,810900,0
2014-06-11,58,58.76,57.93,58.65,516133,0
2014-06-12,58.6,58.6,57.01,57.53,603225,0
2014-06-13,57.73,57.74,57.06,57.27,415568,0
2014-06-16,57.58,58.18,56.98,57.64,826955,0
2014-06-17,57.55,58.13,56.81,57.77,658327,0
2014-06-18,57.73,57.99,57.13,57.77,481150,0
2014-06-19,57.77,58.66,57.53,58.64,961039,0
2014-06-20,58.73,58.8,57.97,58.08,1136135,0
2014-06-23,58.37,59.18,57.67,58.53,552774,0
2014-06-24,58.53,59.2,57.58,57.84,945224,0
2014-06-25,57.89,59.33,57.68,58.96,807728,0
2014-06-26,58.78,59.36,58.07,58.91,766589,0
2014-06-27,58.95,59.45,58.6,59.23,610219,0
2014-06-30,59.31,59.76,58.78,59.7,822994,0
2014-07-01,59.7,60.51,59.53,59.58,868231,0
2014-07-02,59.68,60.26,59.4,59.45,569400,0
2014-07-03,59.56,60.6,58.95,60.49,650083,0
2014-07-07,60.73,60.78,59.62,59.81,486963,0
2014-07-08,59.75,59.75,58.43,59.25,1092194,0
2014-07-09,59.29,60.68,58.51,60.05,866582,0
2014-07-10,59.01,60.93,58.54,60.81,1065298,0
2014-07-11,60.65,61.38,60.41,60.8,1038623,0
2014-07-14,61.24,61.7,60.88,61.34,939038,0
2014-07-15,61.2,61.54,60.35,60.51,762114,0
2014-07-16,60.86,60.87,59.88,60.07,928565,0
2014-07-17,60.44,60.97,59.62,59.89,1702330,0
2014-07-18,60.13,60.56,59.8,60.19,871695,0
2014-07-21,59.99,60.84,59.99,60.27,708651,0
2014-07-22,60.59,61.11,60.3,60.59,792967,0
2014-07-23,60.71,61.59,60.22,61.11,903728,0
2014-07-24,61.25,62,60.73,61.12,1284942,0
2014-07-25,57.5,58.79,55.63,55.75,3502744,0
2014-07-28,55.73,55.83,54.3,54.8,1525872,0
2014-07-29,54.88,55.39,54.2,54.28,1028584,0
2014-07-30,54.64,55.2,54.57,54.9,742112,0
2014-07-31,54.46,55.2,54.46,54.71,756634,0
2014-08-01,54.34,55.18,54.15,54.46,779729,0
2014-08-04,54.57,55.76,54.52,55.26,945851,0
2014-08-05,54.76,55.7,54.57,54.92,586151,0
2014-08-06,54.42,55.29,54.42,54.88,512819,0
2014-08-07,55.3,56.32,55.27,55.59,975299,0
2014-08-08,55.83,56.98,55.73,56.83,755728,0
2014-08-11,57.8,59.43,57.8,58.59,842735,0
2014-08-12,58.42,58.83,58.07,58.55,468492,0
2014-08-13,59.02,59.48,58.64,58.86,685974,0
2014-08-14,58.93,59.25,58.75,59,729040,0
2014-08-15,59.61,59.67,58.15,58.22,856204,0
2014-08-18,58.77,59.18,58.58,59.09,887383,0
2014-08-19,59.5,60.56,59.02,59.02,773164,0
2014-08-20,58.8,59.04,58.35,58.64,495852,0
2014-08-21,58.92,58.92,57.37,57.83,1056156,0
2014-08-22,57.88,58.52,57.6,58.24,658666,0
2014-08-25,58.26,58.55,57.43,57.46,593688,0
2014-08-26,57.48,58.24,57.33,57.76,654167,0
2014-08-27,58.02,58.38,57.85,58.17,405902,0
2014-08-28,57.82,58.15,57.35,57.71,307074,0
2014-08-29,57.93,58.59,57.67,58.52,615322,0
2014-09-02,58.53,59.47,58.42,58.9,982255,0
2014-09-03,59.23,59.58,58.48,59.53,1041471,0
2014-09-04,59.41,61.03,59.41,60.06,860265,0
2014-09-05,59.83,61.15,59.68,61.05,642503,0
2014-09-08,60.95,61.43,60.8,61,708979,0
2014-09-09,61.07,61.71,60.64,60.94,824075,0
2014-09-10,60.93,61.24,60.28,60.49,631770,0
2014-09-11,60.08,60.94,60.02,60.38,509082,0
2014-09-12,60.39,60.51,59.11,59.42,371250,0
2014-09-15,59.47,60.22,59.12,59.19,449052,0
2014-09-16,58.99,59.99,58.97,59.62,612277,0
2014-09-17,59.82,60.56,59.44,60,486774,0
2014-09-18,60,60.15,58.84,59.09,370238,0
2014-09-19,58.93,60.06,58.48,59.46,838476,0
2014-09-22,59.25,59.54,58.22,58.23,617268,0
2014-09-23,58.2,58.59,57.72,57.73,461347,0
2014-09-24,57.76,58.41,57.23,57.88,739893,0
2014-09-25,57.7,58.13,56.97,57.25,597403,0
2014-09-26,57.28,57.52,56.75,57.22,477078,0
2014-09-29,56.64,57.79,56.61,57.5,372284,0
2014-09-30,57.49,57.51,56,56.17,479794,0
2014-10-01,56.03,56.04,54.1,54.23,883301,0
2014-10-02,54.04,54.74,53.53,54.62,639145,0
2014-10-03,55.18,55.87,54.8,55.32,482687,0
2014-10-06,55.36,55.54,54.62,55,619976,0
2014-10-07,54.38,55.03,53.84,54.09,660499,0
2014-10-08,54.22,54.39,52.78,54.14,669368,0
2014-10-09,54.04,54.38,51.97,52.03,660815,0
2014-10-10,52.02,52.49,50.99,51.06,798196,0
2014-10-13,50.99,51.62,49.83,50.02,758459,0
2014-10-14,50.5,50.95,49.59,49.95,984610,0
2014-10-15,49.02,51.13,48.12,50.88,969788,0
2014-10-16,49.97,52.2,49.89,51.7,576907,0
2014-10-17,52.24,53.36,51.9,52.64,452837,0
2014-10-20,53.17,54.64,52.65,54.12,669314,0
2014-10-21,54.77,55.99,54.7,55.37,881712,0
2014-10-22,55.34,56.04,54.93,55.13,617991,0
2014-10-23,56.84,58.11,56.35,57.2,927671,0
2014-10-24,57.29,57.31,55.86,56.89,469664,0
2014-10-27,56.52,57.69,55.53,57.5,955442,0
2014-10-28,57.69,58.44,57.19,58.06,921718,0
2014-10-29,58.11,58.39,57.11,57.89,1257068,0
2014-10-30,57.71,59,57.16,58.71,1810358,0
2014-10-31,50.77,53.19,50.35,52.64,7573053,0
2014-11-03,52.76,53.54,52.05,53.53,1293913,0
2014-11-04,53.44,53.68,52.74,53.27,1009516,0
2014-11-05,53.39,53.68,53,53.6,1208864,0
2014-11-06,53.76,55.02,53.41,54.97,1037521,0
2014-11-07,54.91,55.18,54.31,54.55,839117,0
2014-11-10,54.66,55.22,54.36,55.08,539248,0
2014-11-11,55.2,55.81,54.71,54.88,504717,0
2014-11-12,54.85,55.4,54.29,55.38,510082,0
2014-11-13,55.39,55.6,54.72,55.04,441773,0
2014-11-14,55.03,55.3,54.56,54.62,474565,0
2014-11-17,54.49,54.76,54.06,54.15,561161,0
2014-11-18,54.05,54.77,54.02,54.3,561882,0
2014-11-19,54.32,55.3,54.01,55.25,331365,0
2014-11-20,55.06,56.49,55.06,55.88,414076,0
2014-11-21,56.71,56.71,55.54,55.55,445510,0
2014-11-24,55.44,56.66,55.44,56.56,542233,0
2014-11-25,57.29,57.6,56.27,56.6,410327,0
2014-11-26,56.59,57.24,56.26,56.79,1115113,0
2014-11-28,56.88,57.29,56.6,57.05,338679,0
2014-12-01,56.89,57.38,56.51,56.98,1039999,0
2014-12-02,56.96,57.06,54.29,54.72,1582326,0
2014-12-03,54.69,55.48,54.26,54.76,657046,0
2014-12-04,54.68,54.9,54.11,54.83,684205,0
2014-12-05,55.05,55.08,54.26,54.44,618953,0
2014-12-08,54.32,54.48,53.69,54.03,421253,0
2014-12-09,53.38,54.34,52.71,54.15,514533,0
2014-12-10,54.01,54.41,53.12,53.29,498664,0
2014-12-11,53.61,54.38,53.23,53.28,388280,0
2014-12-12,53.01,53.92,53.01,53.4,510908,0
2014-12-15,53.54,54.29,52.74,53.35,691140,0
2014-12-16,53.25,53.69,52.46,52.52,946144,0
2014-12-17,52.25,54.12,51.95,53.95,1090202,0
2014-12-18,54.74,55.46,54.32,55.07,555295,0
2014-12-19,55.12,55.15,53.07,53.48,1432679,0
2014-12-22,53.4,54.28,53.12,54.2,458081,0
2014-12-23,54.36,55.5,54.19,55.13,469215,0
2014-12-24,55.22,55.76,54.73,54.98,207280,0
2014-12-26,55.24,56.07,54.89,55.05,371586,0
2014-12-29,54.97,55.91,54.74,55.3,435038,0
2014-12-30,55.18,56.04,54.85,55.73,387515,0
2014-12-31,55.77,56.11,54.88,54.91,558192,0
2015-01-02,55.18,55.21,53.11,53.86,766388,0
2015-01-05,53.38,53.58,52.08,52.45,818047,0
2015-01-06,52.63,52.68,50.98,51.64,1256957,0
2015-01-07,52.17,53.63,52.11,53.28,516654,0
2015-01-08,53.97,54.41,53.26,54.2,1115953,0
2015-01-09,54,54.45,53.7,54.21,547639,0
2015-01-12,54.3,55.16,53.42,54.49,658510,0
2015-01-13,54.88,56.08,53.39,54.14,722515,0
2015-01-14,53.6,55.05,53.55,54.83,676298,0
2015-01-15,55.02,55.02,52.59,52.67,662300,0
2015-01-16,52.44,54.11,52.08,54.07,627813,0
2015-01-20,54.94,55.06,53.85,54.53,812304,0
2015-01-21,54.42,55.88,54.12,55.58,565023,0
2015-01-22,56.04,56.42,54.52,55.12,1416448,0
2015-01-23,55.03,55.66,54.61,55.1,713367,0
2015-01-26,55.15,55.89,54.78,54.91,782180,0
2015-01-27,54.74,55.36,54.15,54.81,707333,0
2015-01-28,55.2,55.65,54.3,54.84,687599,0
2015-01-29,55.01,56.23,54.55,54.99,772176,0
2015-01-30,55.47,55.99,54.39,55.03,1413011,0
2015-02-02,55.31,55.35,53.73,54.75,1070695,0
2015-02-03,54.86,55.73,54.29,55.62,1418685,0
2015-02-04,55.57,57.09,55.52,56.34,2074436,0
2015-02-05,56.23,56.67,55.65,55.85,1263147,0
2015-02-06,50.5,51.14,49,50.14,7897328,0
2015-02-09,49.77,50.48,49.01,49.17,1095167,0
2015-02-10,49.95,54.37,49.51,53.48,2935445,0
2015-02-11,53.41,53.53,52.65,53.13,1007277,0
2015-02-12,53.54,54.16,52.69,53.91,1147868,0
2015-02-13,53.69,55.65,53.12,55.62,1345639,0
2015-02-17,55.5,57.59,55.09,56.47,2135231,0
2015-02-18,56.27,56.35,54.78,55.01,998123,0
2015-02-19,55.07,55.54,54.21,54.35,720250,0
2015-02-20,54.3,54.55,53.75,54.04,881629,0
2015-02-23,54.25,56.76,54.25,56.67,1130939,0
2015-02-24,56.6,57.04,56.41,56.88,820102,0
2015-02-25,56.9,57.44,56.38,57.35,951858,0
2015-02-26,57.31,57.56,56.35,57.46,592224,0
2015-02-27,57.47,57.77,56.81,57.51,669458,0
2015-03-02,57.45,57.66,56.74,57.01,968400,0
2015-03-03,56.95,57.67,56.79,57.5,596700,0
2015-03-04,57.4,57.4,56.32,57.18,565100,0
2015-03-05,57.3,57.44,56.62,56.85,438700,0
2015-03-06,56.58,56.79,55.51,55.73,560100,0
2015-03-09,55.91,56.18,55.51,55.83,484000,0
2015-03-10,55.56,56.18,55.29,56,445400,0
2015-03-11,56.03,56.2,55.29,55.66,584100,0
2015-03-12,55.98,56.42,55.66,56.41,451500,0
2015-03-13,56.3,56.3,54.61,55.04,675100,0
2015-03-16,55.45,55.82,54.66,55.5,691100,0
2015-03-17,55.35,55.91,54.72,55.65,665300,0
2015-03-18,55.62,56.52,54.93,56.25,652500,0
2015-03-19,56.11,57.74,56.11,57.68,696000,0
2015-03-20,57.88,59.21,57.41,59.14,904900,0
2015-03-23,59.09,59.2,58.37,58.39,561100,0
2015-03-24,58.39,59.04,57.81,58.33,388700,0
2015-03-25,58.39,58.96,57.76,57.8,304100,0
2015-03-26,57.66,57.66,55.98,56.05,563300,0
2015-03-27,56.06,56.63,55.78,56.43,451100,0
2015-03-30,56.84,58.06,56.79,57.57,556800,0
2015-03-31,57.51,58.85,57.48,57.74,515675,0
2015-04-01,57.16,57.29,56.01,56.87,445000,0
2015-04-02,56.47,57.41,56.11,57.36,498500,0
2015-04-06,57.5,58.46,57.22,57.69,1113200,0
2015-04-07,57.75,57.99,56.35,56.35,792783,0
2015-04-08,56.52,57.87,56.4,57.82,888300,0
2015-04-09,57.9,58.03,56.92,57.38,291357,0
2015-04-10,57.38,58.21,57.21,58.18,404100,0
2015-04-13,58,58.42,57.86,57.98,741300,0
2015-04-14,58,58.52,57.51,58.08,433000,0
2015-04-15,58.13,58.91,58.13,58.8,636396,0
2015-04-16,58.86,58.86,57.02,57.67,591344,0
2015-04-17,57.39,57.39,56.43,57.12,360000,0
2015-04-20,57.52,57.52,56.75,57.24,407920,0
2015-04-21,57.51,58.12,57.1,57.88,606292,0
2015-04-22,58.63,59.28,58.01,59.09,1559377,0
2015-04-23,59.16,61.23,58.73,61.08,1260800,0
2015-04-24,61.05,61.1,60.2,60.94,610605,0
2015-04-27,60.68,61.06,59.76,60.04,883000,0
2015-04-28,59.8,60.71,58.82,60.3,1133000,0
2015-04-29,61.09,62.34,60.61,61.38,1381000,0
2015-04-30,61.8,62.72,60.8,60.91,1166900,0
2015-05-01,61.37,61.65,60.8,61.35,785800,0
2015-05-04,61.53,61.67,60.75,61.03,703100,0
2015-05-05,60.69,62.35,60.22,60.26,874600,0
2015-05-06,60.55,60.67,58.89,59.51,577069,0
2015-05-07,59.55,60.42,59.17,60.06,379083,0
2015-05-08,60.7,62.85,60.57,62,1744800,0
2015-05-11,61.81,62.85,59.55,59.82,1747200,0
2015-05-12,59.23,59.65,58.14,59.03,1280848,0
2015-05-13,59,59.45,57.9,59.35,738300,0
2015-05-14,59.6,59.79,58.75,59.5,910100,0
2015-05-15,59.49,60.17,59.16,60.12,533796,0
2015-05-18,60.15,60.88,60.05,60.81,696035,0
2015-05-19,61.79,62.73,61.31,61.42,805200,0
2015-05-20,61.41,61.45,60.15,60.78,503600,0
2015-05-21,60.66,61.14,60.09,60.29,441900,0
2015-05-22,60.21,60.52,59.72,59.93,344300,0
2015-05-26,59.78,60.12,58.77,59,393863,0
2015-05-27,58.95,59.87,58.67,59.78,429100,0
2015-05-28,59.83,60.05,59.32,59.47,810212,0
2015-05-29,59.56,60.39,59.14,59.59,684700,0
2015-06-01,59.75,61.39,59.63,60.57,949341,0
2015-06-02,60.48,60.68,60.04,60.35,348717,0
2015-06-03,60.82,62.26,60.39,62.24,667100,0
2015-06-04,62.01,62.47,61.64,62.01,439800,0
2015-06-05,62,62.64,61.31,62.57,345600,0
2015-06-08,62.43,62.99,62.19,62.61,582500,0
2015-06-09,62.61,62.79,61.88,62.68,454785,0
2015-06-10,62.98,63.83,62.83,63.75,532850,0
2015-06-11,63.77,64.52,63.29,63.61,610047,0
2015-06-12,63.08,64.51,62.9,64.38,643200,0
2015-06-15,64,64.48,63.27,64.09,681200,0
2015-06-16,63.97,65,63.49,64.88,833300,0
2015-06-17,65.09,65.57,64.68,65.05,719000,0
2015-06-18,65.15,65.65,64.79,64.88,579000,0
2015-06-19,64.88,65.19,64.3,64.44,791000,0
2015-06-22,64.95,66.02,64.72,65.67,498600,0
2015-06-23,65.83,66.04,65.43,65.93,433046,0
2015-06-24,66,66.33,65.33,65.41,424400,0
2015-06-25,65.56,66.41,65.23,66.11,688400,0
2015-06-26,66.31,67.37,65.84,67.18,694800,0
2015-06-29,66.71,66.95,65.22,65.28,645100,0
2015-06-30,65.86,66.26,65.08,65.9,1508741,0
2015-07-01,67.18,68.05,66.62,67.6,1299400,0
2015-07-02,68.26,68.59,67.35,67.7,715100,0
2015-07-06,67.33,68.69,67.12,67.86,713400,0
2015-07-07,68.09,68.52,66.66,67.95,760800,0
2015-07-08,67.27,67.94,66.99,67.5,543200,0
2015-07-09,68.46,69.35,68.03,68.59,603500,0
2015-07-10,69.23,70.05,69.11,69.89,393300,0
2015-07-13,70.3,70.65,69.97,70.4,471400,0
2015-07-14,70.32,71.04,70.32,71.01,645548,0
2015-07-15,70.95,71.4,70.49,70.97,737840,0
2015-07-16,71.49,71.49,70.7,71.17,862300,0
2015-07-17,70.88,71.43,69.34,69.97,467000,0
2015-07-20,70.14,70.2,69.51,69.68,375400,0
2015-07-21,69.64,70.46,69.34,69.72,305700,0
2015-07-22,69.62,70.19,69.62,69.92,407200,0
2015-07-23,70,70,68.31,68.49,681200,0
2015-07-24,68.74,69.15,67.73,67.93,1054200,0
2015-07-27,68.26,68.75,67.39,68.44,541100,0
2015-07-28,68.61,70.3,68.12,70.23,765900,0
2015-07-29,70.78,71.42,69.89,71.15,564900,0
2015-07-30,70.74,71.99,70.61,71.35,770200,0
2015-07-31,73.64,77.93,73.51,75.55,2336400,0
2015-08-03,75.96,76.7,75.02,75.87,699630,0
2015-08-04,75.83,77.17,75.25,76.48,717500,0
2015-08-05,76.91,77.36,76.25,76.53,564500,0
2015-08-06,76.52,76.97,75.76,76.49,611175,0
2015-08-07,76.39,76.71,76,76.61,621300,0
2015-08-10,76.9,77.84,76.52,76.83,511900,0
2015-08-11,76.34,76.44,75.4,75.94,461468,0
2015-08-12,75.3,76.65,74.3,76.2,561000,0
2015-08-13,76.06,77.89,75.89,77.49,388400,0
2015-08-14,77.47,78,76.72,77.77,308800,0
2015-08-17,77.49,78.78,77.18,78.17,546300,0
2015-08-18,78.5,78.79,77.83,78.13,446700,0
2015-08-19,77.82,78.46,77.14,78.04,294400,0
2015-08-20,77.03,77.89,75.79,75.86,327900,0
2015-08-21,75.28,76.16,74.44,74.51,588400,0
2015-08-24,68.22,73.44,62.84,71.25,1093590,0
2015-08-25,72.91,73.22,70.31,70.32,610400,0
2015-08-26,71.83,73.2,70.55,72.9,536900,0
2015-08-27,73.61,74.44,72.27,73.81,578100,0
2015-08-28,73.62,74.39,72.92,73.47,448300,0
2015-08-31,73.34,73.83,72.53,73.02,457400,0
2015-09-01,71.6,72.47,70.7,71.04,634800,0
2015-09-02,71.64,72.58,70.9,72.53,399500,0
2015-09-03,72.82,73.87,72.58,73.11,473900,0
2015-09-04,72.02,72.7,71.32,71.75,278000,0
2015-09-08,73.28,78.77,72.65,78.48,1699500,0
2015-09-09,79.74,80.39,78.27,78.44,933000,0
2015-09-10,78.2,80.18,78.07,78.64,661998,0
2015-09-11,77.21,78,76,76.87,1085500,0
2015-09-14,76.61,76.87,74.63,76.1,489300,0
2015-09-15,76.54,77.37,75.54,77.03,446800,0
2015-09-16,77.18,77.58,76.39,76.95,504800,0
2015-09-17,77.09,79.75,76.6,78.53,672922,0
2015-09-18,77.47,78.7,76.36,76.78,1198000,0
2015-09-21,77.21,78.63,76.34,76.85,576700,0
2015-09-22,75.83,76.61,74.51,76.05,553400,0
2015-09-23,76.43,76.7,75.27,76.04,598300,0
2015-09-24,75.56,76.18,75.21,75.7,767559,0
2015-09-25,76.63,76.95,75.58,75.98,951100,0
2015-09-28,75.6,75.92,71.67,71.82,840596,0
2015-09-29,71.99,74.12,70.12,70.85,922700,0
2015-09-30,71.65,72.59,70.94,71.43,893700,0
2015-10-01,71.54,73.6,71.3,73.4,782700,0
2015-10-02,72.32,73.41,70.79,73.38,747700,0
2015-10-05,73.73,75,73.65,74.57,628040,0
2015-10-06,74.66,75.67,73.26,73.84,438200,0
2015-10-07,74.56,74.69,73.2,73.92,989300,0
2015-10-08,73.63,75.99,73.56,75.86,557300,0
2015-10-09,75.99,77.58,75.64,77.11,513100,0
2015-10-12,77.16,77.84,76.5,77.69,310897,0
2015-10-13,77.61,78.15,75.62,75.71,437700,0
2015-10-14,75.58,76.14,73.2,73.49,576000,0
2015-10-15,73.61,73.76,71.49,72.83,972700,0
2015-10-16,72.87,73.3,71.84,71.97,882900,0
2015-10-19,71.85,73.11,71.34,72.8,820572,0
2015-10-20,72.8,73.85,72.02,72.34,446107,0
2015-10-21,72.69,72.95,70.71,71.14,588300,0
2015-10-22,71.36,72.42,70.85,72.28,656000,0
2015-10-23,73.08,74.08,70.87,70.95,1006000,0
2015-10-26,70.75,73.33,70.3,73.25,976400,0
2015-10-27,73.39,74.56,71.74,73.48,1515200,0
2015-10-28,74.27,76.42,74.03,76.32,1752900,0
2015-10-29,75.55,78,74.82,76.62,2403500,0
2015-10-30,76.87,78.45,76.03,77.84,894500,0
2015-11-02,78.23,79.33,77.68,78.76,674200,0
2015-11-03,78.86,81,77.49,79.77,948200,0
2015-11-04,80.31,81.08,79.41,80.49,942770,0
2015-11-05,80.79,81.92,80.5,81.85,757000,0
2015-11-06,81.78,82.61,80.48,81.89,548600,0
2015-11-09,81.6,81.85,78.9,81,695590,0
2015-11-10,81.12,82.02,80.54,81.1,1088600,0
2015-11-11,81.24,81.57,79.9,80.1,590200,0
2015-11-12,79.34,80.01,78.66,79.71,449400,0
2015-11-13,79.16,79.19,76.51,76.71,1039500,0
2015-11-16,76.57,78.71,76.04,78.42,698200,0
2015-11-17,79.23,80.63,77.82,78.67,726100,0
2015-11-18,78.89,80.55,77.73,80.38,456600,0
2015-11-19,80.25,80.53,79.39,79.83,330300,0
2015-11-20,80.33,81.01,79.68,79.83,649700,0
2015-11-23,79.91,80.74,79.34,80.5,899300,0
2015-11-24,79.7,81.26,79.34,81,452000,0
2015-11-25,81.2,81.66,80.83,81.05,392100,0
2015-11-27,80.93,81.24,80.15,80.23,322200,0
2015-11-30,80.55,80.58,79.25,79.5,727600,0
2015-12-01,79.23,80.97,78.73,80.71,960919,0
2015-12-02,80.84,81.38,80.19,80.58,570026,0
2015-12-03,80.94,81.39,76.76,77.35,644226,0
2015-12-04,77.92,79.15,77.1,79.03,611700,0
2015-12-07,79.36,80.53,77.67,78.39,432100,0
2015-12-08,77.6,78.62,76.96,77.47,602979,0
2015-12-09,77.07,78.67,75.44,75.62,485500,0
2015-12-10,75.86,76.3,75.12,75.6,463900,0
2015-12-11,74.87,75.09,73.76,74.01,596800,0
2015-12-14,73.6,75.3,72.41,72.74,762075,0
2015-12-15,73.25,74.53,72.82,73.85,527500,0
2015-12-16,74.47,75.83,73.93,75.57,429900,0
2015-12-17,75.54,75.71,73.39,73.88,416400,0
2015-12-18,73.88,73.89,71.17,71.27,1415000,0
2015-12-21,71.49,72.55,69.12,70.82,768000,0
2015-12-22,71,71.62,69.86,71.14,469254,0
2015-12-23,71.65,72.5,71.41,72.25,492300,0
2015-12-24,72.21,72.675,71.46,71.64,188289,0
2015-12-28,71.07,71.55,70.33,70.99,433467,0
2015-12-29,71.58,72.285,70.99,71.47,412084,0
2015-12-30,71.28,72.07,70.55,70.65,461194,0
2015-12-31,70.88,71.06,69.93,70.46,579593,0
2016-01-04,69.31,69.36,67.34,69.29,1038030,0
2016-01-05,69.67,70.02,68.725,69.32,831171,0
2016-01-06,68.2,69.39,67.235,68,1085956,0
2016-01-07,66.12,68.1,65.02,65.7,937480,0
2016-01-08,66.23,66.89,63.98,64.17,1201493,0
2016-01-11,64.71,65.16,62.97,63.82,975661,0
2016-01-12,64.37,66.12,64.18,65.85,998190,0
2016-01-13,65.94,66.3,61.6,62.04,1509639,0
2016-01-14,62.17,63.145,61.29,62.02,1247675,0
2016-01-15,60.2,61.085,58.75,60.36,1367049,0
2016-01-19,60,60,54.31,54.62,3287100,0
2016-01-20,53.4,55.39,50.8,54.75,2460161,0
2016-01-21,54.97,57.32,53.76,56.71,1738289,0
2016-01-22,57.78,60.29,57.78,59.18,1828273,0
2016-01-25,58.62,59.28,57.07,57.19,1175799,0
2016-01-26,57.3,57.98,55.86,56.94,1603556,0
2016-01-27,56.36,57.7,55.83,57.44,1372969,0
2016-01-28,58.22,59.1,57.22,57.95,1349267,0
2016-01-29,58.44,60.38,57.7,60.34,1262291,0
2016-02-01,59.55,62.27,58.93,61.43,1718211,0
2016-02-02,60.77,62.09,59.8801,60.95,1280834,0
2016-02-03,61.46,61.56,58.48,60.39,2166174,0
2016-02-04,55.19,56.75,51.36,56.06,5930478,0
2016-02-05,56.25,57.46,53.01,53.21,2059996,0
2016-02-08,52.92,54.055,51.26,52.51,1898510,0
2016-02-09,52.45,53.91,51.63,53.58,1922399,0
2016-02-10,54,55.3,53.71,54.31,1301167,0
2016-02-11,53.56,54.645,52.88,53.39,1456123,0
2016-02-12,54.31,54.75,51.95,54.13,1923789,0
2016-02-16,54.57,56.37,54,56.3,1078435,0
2016-02-17,56.45,57.69,55.69,55.81,1711586,0
2016-02-18,56.24,56.36,54.85,55.55,1009705,0
2016-02-19,55.28,55.86,54.2,55.83,947335,0
2016-02-22,56.22,57.93,55.95,57.65,954445,0
2016-02-23,57.69,58.38,56.51,56.94,693860,0
2016-02-24,56.43,57.98,56.03,57.62,802939,0
2016-02-25,57.67,58.43,56.53,57.94,1149502,0
2016-02-26,58.2,58.92,57.29,58.68,780355,0
2016-02-29,58.58,59.04,57.66,57.67,838562,0
2016-03-01,58.14,60.39,57.5,60.06,815901,0
2016-03-02,60.12,61.05,59.78,60.32,754695,0
2016-03-03,60.29,61.81,60,61.74,877688,0
2016-03-04,61.86,62.49,60.87,61.18,1094922,0
2016-03-07,61,63.28,60.4,62.57,1710330,0
2016-03-08,61.73,62.965,59.12,59.26,975412,0
2016-03-09,59.85,59.95,58.12,58.91,685507,0
2016-03-10,59.38,59.38,55.9,57.05,1054337,0
2016-03-11,57.78,58.24,56.01,57.78,1145838,0
2016-03-14,57.74,58.71,57.375,58.15,1507246,0
2016-03-15,58.45,59.076,56.34,57.91,1542012,0
2016-03-16,58.54,61.55,58.54,61.08,1756406,0
2016-03-17,61.08,62.75,60.36,61.97,1245878,0
2016-03-18,62.09,64.62,62.09,63.19,2625225,0
2016-03-21,63.21,63.21,60.06,60.52,1611531,0
2016-03-22,59.24,60.1,57.51,59.47,1496767,0
2016-03-23,59.47,59.48,57.88,57.88,1153730,0
2016-03-24,57.62,58.01,56.95,57.81,1066909,0
2016-03-28,57.64,60.08,57.43,59.44,893655,0
2016-03-29,59.38,60.33,59.3,60.13,945717,0
2016-03-30,60.3,60.89,60.08,60.39,646358,0
2016-03-31,60.23,60.99,60.04,60.79,1172015,0
2016-04-01,60.35,61.36,60,61.22,1036232,0
2016-04-04,61.51,62.15,60.47,60.68,1002162,0
2016-04-05,60,60.75,59,60.05,2033211,0
2016-04-06,59.97,60.0995,58.84,59.99,923145,0
2016-04-07,59.52,60.01,57.25,58.06,1700035,0
2016-04-08,58.89,59.49,58.32,58.8,1352958,0
2016-04-11,59.14,59.93,58.76,58.77,1279915,0
2016-04-12,59.04,59.07,57.6,58.28,917047,0
2016-04-13,58.44,60.37,58.27,60.15,936169,0
2016-04-14,60.23,60.91,59.74,59.86,723814,0
2016-04-15,59.86,59.86,58.77,59.3,1041455,0
2016-04-18,58.99,59.69,58.54,59.23,929846,0
2016-04-19,59.3,60.02,58.9,59.29,838238,0
2016-04-20,59.25,60.49,59.15,60.32,1305722,0
2016-04-21,60.5,61.81,60.3,60.71,1302425,0
2016-04-22,59.47,59.57,56.6,57.33,2686618,0
2016-04-25,57.18,57.32,56.08,56.47,1442656,0
2016-04-26,56.4,59.01,56.4,58.94,1790320,0
2016-04-27,58.92,59.62,58.4,58.72,1592344,0
2016-04-28,56.54,59.97,56.27,58.48,5152987,0
2016-04-29,58.88,62.115,58.52,60.67,2547700,0
2016-05-02,60.76,61.48,60.11,61.18,1480546,0
2016-05-03,60.54,60.73,59.14,59.71,1189863,0
2016-05-04,61.48,63.7,61.07,62.41,2644373,0
2016-05-05,61.95,62.58,59.895,60.3,1455713,0
2016-05-06,59.76,60.51,58.79,59.25,1098329,0
2016-05-09,59,59.77,57.91,58.63,1282226,0
2016-05-10,58.45,60.47,58.39,59.91,1209813,0
2016-05-11,59.49,59.7,58.31,59.66,1624970,0
2016-05-12,60.13,60.78,56.67,58.01,2375699,0
2016-05-13,57.62,58.2,56.32,56.65,1438390,0
2016-05-16,56.8,57.5,56.63,56.84,778099,0
2016-05-17,56.75,58.33,56.1,57.23,1126101,0
2016-05-18,57.38,58.01,56.17,56.74,994416,0
2016-05-19,56.43,58.32,56.27,57.34,1376050,0
2016-05-20,57.81,58.575,56.96,58.39,2015734,0
2016-05-23,58.22,58.59,57.195,57.47,1228645,0
2016-05-24,57.51,58.97,57.51,58.6,1288696,0
2016-05-25,59.03,59.36,58.07,58.94,1303794,0
2016-05-26,59.16,59.16,58.17,58.34,1237427,0
2016-05-27,58.29,59.585,58.23,59.55,799328,0
2016-05-31,59.4,59.81,57.795,58.22,1809206,0
2016-06-01,58.07,62.01,57.79,61.89,2531118,0
2016-06-02,62.09,63.04,61.45,61.95,1086941,0
2016-06-03,61.58,61.935,59.89,60.61,1524195,0
2016-06-06,60.65,61.88,60.36,61.33,1155001,0
2016-06-07,61.45,63.25,61.27,62.74,1166459,0
2016-06-08,62.55,63.14,62.34,62.76,1472098,0
2016-06-09,62.73,62.73,60.25,60.98,2437995,0
2016-06-10,59.44,60.27,57.8,59.18,4008739,0
2016-06-13,58.62,59.435,57.88,57.9,1343125,0
2016-06-14,57.88,58.59,56.78,57.87,1030111,0
2016-06-15,58.4,59.463,57.6,58.14,1179859,0
2016-06-16,58.16,58.21,56.64,57.36,1092554,0
2016-06-17,57.05,58.97,56.88,57.93,1543515,0
2016-06-20,58.81,60.15,58.67,59.33,1388031,0
2016-06-21,60.45,60.66,58.92,59.25,1448376,0
2016-06-22,59.72,60.37,59.2,59.67,1251540,0
2016-06-23,60.34,61.18,60.16,60.37,969908,0
2016-06-24,57.9,58.13,55.35,55.62,2623204,0
2016-06-27,55,55,51.78,53.95,2327801,0
2016-06-28,54.77,56.44,54.67,56.01,1524141,0
2016-06-29,56.85,57.57,56.42,57.06,1174278,0
2016-06-30,57,57.05,54.73,55.32,2056793,0
2016-07-01,55.49,55.9,54.25,54.98,1620448,0
2016-07-05,54.37,54.85,52.67,53.95,1535052,0
2016-07-06,53.27,54.71,52.97,54.61,1266014,0
2016-07-07,55.03,55.9,54.3,54.85,966487,0
2016-07-08,55.44,56.95,55.05,56.4,1467999,0
2016-07-11,56.97,57.45,56.4801,56.94,867068,0
2016-07-12,57.38,59.44,56.85,58.88,1475691,0
2016-07-13,58.87,59.32,57.49,57.98,1394654,0
2016-07-14,58.65,58.94,58.09,58.41,1066604,0
2016-07-15,58.67,59.48,57.82,59.44,1243917,0
2016-07-18,59.31,59.78,59,59.52,825555,0
2016-07-19,59.36,59.85,59.05,59.37,637112,0
2016-07-20,59.56,60.49,58.84,60.33,968561,0
2016-07-21,59.12,60.98,58.01,60.13,1556960,0
2016-07-22,60.23,61.67,59.66,61.37,1343188,0
2016-07-25,61,61.48,60.15,61.48,1525881,0
2016-07-26,61.51,63.02,61.35,63.02,2290772,0
2016-07-27,63.31,63.53,62.045,63.39,2502838,0
2016-07-28,74.4,74.94,71.17,74.04,9642598,0
2016-07-29,74.27,76.14,73.5,75.63,3549783,0
2016-08-01,75.24,77.07,74.9,76.33,2324151,0
2016-08-02,76.25,76.8,74.84,76.24,1359459,0
2016-08-03,75.94,77.665,75.87,76.37,1272785,0
2016-08-04,76.37,77.23,75.79,76.17,1026299,0
2016-08-05,77.28,78,76.65,77.32,1588472,0
2016-08-08,79.5,79.6,77.18,78.76,2842331,0
2016-08-09,78.58,78.95,77.78,78.54,987794,0
2016-08-10,78.8,79.15,78.3,78.59,536648,0
2016-08-11,78.7,79.31,78.33,78.55,646236,0
2016-08-12,78.53,78.57,77.83,78.33,804919,0
2016-08-15,78.55,79.8314,78.55,79.43,615925,0
2016-08-16,78.99,79.44,78.59,79.26,571331,0
2016-08-17,78.89,79.5,78.44,79.07,801943,0
2016-08-18,79.09,79.45,78.92,79.22,664612,0
2016-08-19,78.98,79.86,78.82,79.2,480122,0
2016-08-22,79.01,79.86,78.57,79.33,445980,0
2016-08-23,80.04,80.78,79.83,80.25,656669,0
2016-08-24,80,80.52,78.72,79.02,475892,0
2016-08-25,78.85,79.38,78.22,78.96,480585,0
2016-08-26,79.32,80.04,78.02,78.81,605476,0
2016-08-29,78.89,79.56,78.14,79.01,584340,0
2016-08-30,78.91,79.28,77.89,78.61,531296,0
2016-08-31,78.68,79.2599,77.56,78.42,543259,0
2016-09-01,78.51,79,77.62,78.15,623258,0
2016-09-02,78.64,79.72,78.16,78.34,638102,0
2016-09-06,78.38,80.42,76.91,80.27,1820444,0
2016-09-07,80.51,82.32,80.15,82.04,1213207,0
2016-09-08,81.61,81.753,80.15,80.17,665346,0
2016-09-09,79.63,79.925,76.5753,77.1,959478,0
2016-09-12,76.48,78.44,75.92,78.02,1155259,0
2016-09-13,76.84,77.22,74.3,75.54,1513119,0
2016-09-14,76.18,77.11,75.28,75.43,827900,0
2016-09-15,75.19,76.21,74.62,75.93,792703,0
2016-09-16,75.63,76.23,74.93,75,2376869,0
2016-09-19,75.51,77.07,75.27,76.2,895034,0
2016-09-20,76.71,76.71,74.98,75.29,615427,0
2016-09-21,75.84,76.78,75.43,76.69,988767,0
2016-09-22,77.65,78.19,76.845,77.64,720544,0
2016-09-23,77.22,77.595,76.44,76.47,818502,0
2016-09-26,76.07,76.32,74.43,74.5,843703,0
2016-09-27,74.64,75.15,74.075,74.45,1934100,0
2016-09-28,57.89,58.75,56,57.77,14760492,0
2016-09-29,56.63,58.29,54.5,55.24,4743352,0
2016-09-30,55.5,57.18,53.33,56.74,2750596,0
2016-10-03,56.92,57.035,54.2,54.3,2572237,0
2016-10-04,54.52,54.74,53,53.52,1361382,0
2016-10-05,53.41,54.38,53.26,53.39,1312930,0
2016-10-06,53.54,53.92,53.2,53.57,913208,0
2016-10-07,53.79,54.18,52.34,52.8,957369,0
2016-10-10,53.12,53.64,52.35,52.35,1245282,0
2016-10-11,52.37,52.52,51.69,51.94,1685393,0
2016-10-12,51.83,52.28,51.45,51.53,1333516,0
2016-10-13,51.23,51.58,50.76,50.94,1425955,0
2016-10-14,51.32,52.1,50.99,52,1705253,0
2016-10-17,51.87,52.5,51.57,52.07,1319813,0
2016-10-18,52.74,53.32,52.16,52.6,859109,0
2016-10-19,52.55,53.71,52.18,53.02,697639,0
2016-10-20,52.35,52.47,51.6,52.4,1866132,0
2016-10-21,51.94,52.04,51.05,51.7,1289821,0
2016-10-24,52.56,52.6,51.51,52.11,907568,0
2016-10-25,51.7,52.02,50.74,51.45,1123060,0
2016-10-26,51.24,51.57,50.55,51,1887029,0
2016-10-27,54.5,57.95,53.4701,54.74,3414326,0
2016-10-28,54.87,55.3,53.82,54.57,1245550,0
2016-10-31,54.74,54.86,54.0375,54.07,1186993,0
2016-11-01,53.85,54.58,53.59,54.11,1061491,0
2016-11-02,53.97,55.59,53.83,55.02,1294168,0
2016-11-03,55.07,55.52,53.82,54.03,835289,0
2016-11-04,53.44,56.2,53.42,54.51,852841,0
2016-11-07,55.43,56.17,55.3,55.66,797498,0
2016-11-08,55.57,56.39,54.98,55.93,1022409,0
2016-11-09,54.72,58.7,54.7,58.01,1518790,0
2016-11-10,58.31,61.74,58.3,61.15,2711310,0
2016-11-11,60.53,62.22,60.14,61.06,1351971,0
2016-11-14,61.4,64.12,61.2,63.64,1702725,0
2016-11-15,63.53,64.29,61.73,62.54,1177423,0
2016-11-16,62.43,62.43,60.85,61.32,995020,0
2016-11-17,61.78,63,61.71,62.43,704366,0
2016-11-18,62.7,63.13,61.422,61.53,834185,0
2016-11-21,61.26,62.99,60.7165,62.84,969626,0
2016-11-22,63.15,63.46,62.71,63.42,543727,0
2016-11-23,63.44,63.85,62.99,63.53,640459,0
2016-11-25,63.85,65.48,63.69,64.82,401199,0
2016-11-28,64.36,64.36,62.59,62.77,636503,0
2016-11-29,63.05,64.09,63.05,63.4,654040,0
2016-11-30,63.45,63.99,62.7,63.3,738446,0
2016-12-01,63.38,64.645,63.02,63.49,730041,0
2016-12-02,63.42,64.29,63.1775,63.28,511042,0
2016-12-05,63.94,64.85,63.255,63.39,943650,0
2016-12-06,63.29,63.29,60.92,62.37,1242541,0
2016-12-07,62.54,65.37,62.42,65.21,1149890,0
2016-12-08,65.18,66.06,64.64,65.56,821300,0
2016-12-09,65.93,66.01,64.87,65.05,1020864,0
2016-12-12,64.98,65,64.14,64.57,722932,0
2016-12-13,65.09,65.38,64.62,64.93,1020385,0
2016-12-14,65.45,66.98,65.4,66.09,995101,0
2016-12-15,66.13,67.3,65.7,66.27,458609,0
2016-12-16,66.8,67.81,66.46,67.56,1495712,0
2016-12-19,67.92,68.79,67.255,67.9,709182,0
2016-12-20,67.99,68.78,67.72,68.74,695732,0
2016-12-21,68.76,69.48,68.374,68.99,485746,0
2016-12-22,69.1,69.12,66.89,67.01,565044,0
2016-12-23,67.15,67.66,66.6,67.46,362275,0
2016-12-27,67.54,69.09,67.47,68.74,420644,0
2016-12-28,68.88,69.45,67.805,68.54,422140,0
2016-12-29,68.41,69.56,67.79,68.18,456959,0
2016-12-30,68.29,69.28,67.69,68.28,592307,0
2017-01-03,68.56,68.895,67.72,68.6,777606,0
2017-01-04,69.07,70.45,68.9,69.47,1164313,0
2017-01-05,68.83,69.99,67.97,69.5,877986,0
2017-01-06,69.63,70.09,68.81,68.83,1793977,0
2017-01-09,68.7,68.7,67.42,67.58,1000070,0
2017-01-10,67.6,68.61,66.74,66.78,1136578,0
2017-01-11,67.14,67.3,65.94,65.99,833090,0
2017-01-12,66.11,66.11,64.04,65.47,1076576,0
2017-01-13,65.48,66.32,65.11,65.23,613288,0
2017-01-17,65.21,65.91,64.47,64.76,877674,0
2017-01-18,64.99,65.42,62.91,63.68,1317485,0
2017-01-19,63.48,64.06,62.07,62.68,1098869,0
2017-01-20,62.7,63.725,62.55,63.14,748012,0
2017-01-23,62.73,64.19,62.57,64.15,1126365,0
2017-01-24,64.68,67.09,64.42,67.02,1374134,0
2017-01-25,66.87,67.98,66.34,66.38,996523,0
2017-01-26,66.05,66.55,64.98,65.07,730134,0
2017-01-27,65,65.11,63.08,63.19,1083882,0
2017-01-30,46.75,47.25,42.51,45.49,26568170,0
2017-01-31,45.25,45.7,42.75,43,7181786,0
2017-02-01,43.04,45.71,42.95,45.05,3686893,0
2017-02-02,44.95,45.21,43.62,43.77,2201651,0
2017-02-03,44,44.449,43.16,43.49,1864504,0
2017-02-06,43.23,44.22,42.67,42.8,2776037,0
2017-02-07,42.97,43.51,42.1,42.2,1780955,0
2017-02-08,42.18,42.96,41.11,42.9,1955850,0
2017-02-09,43.37,46.63,43.24,45.75,4542327,0
2017-02-10,45.08,46.18,44.6,46.15,1889190,0
2017-02-13,46.56,47.58,46.3,46.61,2493729,0
2017-02-14,46.89,46.95,45.92,46.06,974837,0
2017-02-15,46.18,46.4,45.04,46.05,2214811,0
2017-02-16,49.5,49.98,46.69,47.94,4758047,0
2017-02-17,48.08,49.25,48.03,48.34,2356026,0
2017-02-21,48.2,48.4,46.72,47.48,1976819,0
2017-02-22,47.07,47.55,46.45,46.49,1292783,0
2017-02-23,46.78,46.95,45.94,46.68,1492698,0
2017-02-24,46.45,46.76,45.27,45.95,1139040,0
2017-02-27,45.78,46.7,45.65,46.43,1006107,0
2017-02-28,46.27,46.48,45.66,46.19,1145711,0
2017-03-01,46.85,47.6,46.2,47.22,1496452,0
2017-03-02,47.01,47.35,45.64,45.81,1567956,0
2017-03-03,46.16,49,46.02,47.54,3302330,0
2017-03-06,47,47,45.04,45.33,1556378,0
2017-03-07,45.22,45.47,44.37,44.85,1437272,0
2017-03-08,45.2,46.25,44.73,45.58,2232397,0
2017-03-09,45.21,46.16,44.57,44.89,942276,0
2017-03-10,45.17,45.45,44.63,45.41,1570615,0
2017-03-13,45.39,45.91,44.82,45.25,929534,0
2017-03-14,44.82,45.47,44.43,44.7,1276446,0
2017-03-15,45.33,46.15,44.95,45.92,1395343,0
2017-03-16,46.15,46.68,45.65,45.7,897100,0
2017-03-17,45.74,46.55,45.695,45.89,1875988,0
2017-03-20,45.89,46.31,45.62,46.19,859409,0
2017-03-21,46.37,46.37,44.56,45.08,765102,0
2017-03-22,45.03,45.25,43.47,44.17,1144293,0
2017-03-23,44,44.825,43.75,44.42,693864,0
2017-03-24,44.86,44.92,43.97,44.1,533860,0
2017-03-27,43.54,44.13,43.2,43.81,635339,0
2017-03-28,43.75,44.7,43.75,44.51,622185,0
2017-03-29,44.55,46.17,44.23,45.77,1068622,0
2017-03-30,45.91,46.38,45.44,46.29,636329,0
2017-03-31,46.19,46.98,46.09,46.46,911389,0
2017-04-03,46.43,46.57,45.18,45.29,1333460,0
2017-04-04,45.15,45.15,44.32,44.39,896678,0
2017-04-05,44.62,45.12,43.77,43.94,1100473,0
2017-04-06,44.05,46.2,43.66,44.8,3691210,0
2017-04-07,44.81,45.06,43.94,43.97,704347,0
2017-04-10,44.14,44.87,44.08,44.5,1322153,0
2017-04-11,44.53,44.62,43.765,44.38,1085136,0
2017-04-12,44.56,44.56,42.41,42.47,1463559,0
2017-04-13,42.41,42.41,40.97,41.11,1769807,0
2017-04-17,41.55,41.55,39.57,40.58,2089855,0
2017-04-18,40.23,41.09,39.85,40.84,1522556,0
2017-04-19,43.44,43.76,38.87,42.72,1753391,0
2017-04-20,44.07,45.06,43.36,44.87,1466089,0
2017-04-21,44.85,45.05,44.31,44.78,920017,0
2017-04-24,45.3,45.735,44.49,44.99,1007320,0
2017-04-25,45.22,45.78,44.86,45.5,765732,0
2017-04-26,46.15,47.59,45.72,47.12,1453148,0
2017-04-27,47.64,48.08,46.53,47.24,823149,0
2017-04-28,47.21,47.21,46.39,46.95,796441,0
2017-05-01,47.08,48.16,46.68,47.41,1642111,0
2017-05-02,47.45,47.95,46.75,47.33,2479858,0
2017-05-03,47,48.4,45.89,46.21,1894926,0
2017-05-04,47.65,51.6,46.355,46.4,3141228,0
2017-05-05,46.58,47.65,45.84,47.47,1415402,0
2017-05-08,48.42,49.02,47.66,48.47,1271986,0
2017-05-09,48.68,48.68,47.7,48.52,1001076,0
2017-05-10,48.66,49,47.61,48.8,1248487,0
2017-05-11,49.34,49.95,48.51,49.28,1378287,0
2017-05-12,49.21,49.21,47.96,48.66,896497,0
2017-05-15,48.97,49.1,48.06,48.57,1026642,0
2017-05-16,48.89,48.95,46.7,47.1,1597965,0
2017-05-17,46.63,47.81,45.9,47.15,1218424,0
2017-05-18,46.58,46.67,45.66,45.83,1431842,0
2017-05-19,46.25,46.91,45.66,45.99,866702,0
2017-05-22,46.05,46.81,45.94,46.67,959040,0
2017-05-23,47.1,48.26,46.81,47.43,959033,0
2017-05-24,47.32,47.72,46.9,47.66,579811,0
2017-05-25,48.2,48.4746,45.46,46.06,1402518,0
2017-05-26,45.97,46.45,45.57,45.96,727935,0
2017-05-30,47.46,48.565,46.03,46.41,950896,0
2017-05-31,46.36,46.5,45.186,46.44,849303,0
2017-06-01,46.46,47.72,46.24,47.72,767243,0
2017-06-02,47.7,47.91,46.86,47.29,538980,0
2017-06-05,47,47.75,45.26,47.46,2270486,0
2017-06-06,47.25,47.709,46.51,47.33,972107,0
2017-06-07,48.27,48.27,47.32,47.92,917392,0
2017-06-08,48.32,51.12,48.08,50.79,2176957,0
2017-06-09,51,51.33,48.65,49.03,1573503,0
2017-06-12,49.08,51.5,48.7701,50.81,1455188,0
2017-06-13,51.16,51.33,49.07,49.38,1446904,0
2017-06-14,49.63,49.84,48.8,49.34,934959,0
2017-06-15,49.11,49.44,47.8,48.6,745730,0
2017-06-16,48.54,48.54,47.44,48.38,1268336,0
2017-06-19,48.49,48.94,47.83,48.81,861844,0
2017-06-20,49,49.33,48.28,48.55,713297,0
2017-06-21,48.72,48.97,48.02,48.82,523071,0
2017-06-22,48.97,50.3,48.49,49.98,669284,0
2017-06-23,50.09,50.48,49.56,49.86,1270170,0
2017-06-26,50.07,52.09,49.93,51.85,1611056,0
2017-06-27,52.08,52.08,50.76,50.8,822982,0
2017-06-28,51.18,51.95,50.765,50.87,761711,0
2017-06-29,52.93,55.45,51.56,53.03,4161993,0
2017-06-30,53.07,53.83,53.01,53.39,1018569,0
2017-07-03,53.51,54.44,53.21,53.51,377811,0
2017-07-05,53.6,54.0788,53.15,53.53,1429835,0
2017-07-06,53.56,53.58,49.63,50.19,1821446,0
2017-07-07,50.33,50.9,49.68,50.11,1250660,0
2017-07-10,50.34,51.13,50.08,50.65,1169515,0
2017-07-11,50.77,50.77,49.8,50.29,1050424,0
2017-07-12,50.56,51.87,50.51,51.78,679566,0
2017-07-13,52.03,53.63,51.8,53.41,1247168,0
2017-07-14,53.4,55.07,53.33,54.3,1279849,0
2017-07-17,54.3,55.08,52.91,53.79,2324269,0
2017-07-18,53.54,54.52,53.34,54.51,1491696,0
2017-07-19,54.73,56.04,54.37,55.57,1206533,0
2017-07-20,55.63,55.8,55.065,55.61,850957,0
2017-07-21,55.7,56.15,55.17,55.95,1066962,0
2017-07-24,56.12,56.74,55.62,55.77,1234069,0
2017-07-25,56.2,57.11,55.9576,56.44,1216060,0
2017-07-26,56.78,56.99,55.55,56.85,1991102,0
2017-07-27,61,63.98,58.29,61.4,4466595,0
2017-07-28,61.4,61.77,58.02,58.65,1477764,0
2017-07-31,58.54,58.91,57,57.67,1012869,0
2017-08-01,57.85,59.94,57.205,59.74,1010906,0
2017-08-02,59.85,60.17,58.81,59.01,631059,0
2017-08-03,58.78,59.31,58.06,58.38,583139,0
2017-08-04,58.51,59.63,58.24,59.32,489009,0
2017-08-07,59.52,60.53,58.92,59.56,594977,0
2017-08-08,60,61.92,59.665,60.62,825035,0
2017-08-09,60.39,61.11,59.42,60.45,558121,0
2017-08-10,59.87,60.23,58.62,59.22,632086,0
2017-08-11,58.7,60.44,58.5,60.14,486658,0
2017-08-14,61.64,62.95,61.64,61.96,1110459,0
2017-08-15,62.58,62.58,60.76,61.35,708197,0
2017-08-16,61.48,61.82,61.18,61.54,467400,0
2017-08-17,61.39,61.62,60.73,61.06,707962,0
2017-08-18,60.89,61.71,60.6,61.27,651545,0
2017-08-21,61.24,61.75,60.92,61.51,800084,0
2017-08-22,63,63.9,61.65,61.75,997667,0
2017-08-23,61.21,61.21,60.35,60.69,880362,0
2017-08-24,61.17,61.21,60.25,60.9,718458,0
2017-08-25,61.22,61.738,60.89,61.26,557085,0
2017-08-28,61.32,61.32,59.77,60.13,566705,0
2017-08-29,59.7,60.33,59.095,60.27,590360,0
2017-08-30,60.62,61.55,60.62,61.33,782212,0
2017-08-31,61.45,62.34,61.45,61.9,711975,0
2017-09-01,61.91,62.5742,61.76,62.1,517923,0
2017-09-05,61.74,61.85,60.52,61.11,576493,0
2017-09-06,61.26,62.03,60.36,60.8,916436,0
2017-09-07,61.36,61.81,59.7,60.87,1001637,0
2017-09-08,60.75,62.58,59.73,62.38,1591709,0
2017-09-11,62.93,62.93,59.94,60.24,1654857,0
2017-09-12,60.66,63.25,60.5421,61.94,1452764,0
2017-09-13,61.85,62.03,61.16,61.64,1205749,0
2017-09-14,61.98,61.98,59.78,60.39,865504,0
2017-09-15,60.34,60.76,59.8,60.6,1252169,0
2017-09-18,60.7,62.83,60.7,61.89,800048,0
2017-09-19,62.36,62.36,61.18,61.87,613492,0
2017-09-20,62.11,62.98,61.67,62.63,474365,0
2017-09-21,62.91,63.15,62.49,62.87,407769,0
2017-09-22,62.92,63.96,62.75,63.76,414270,0
2017-09-25,63.75,63.93,61.03,61.45,1159610,0
2017-09-26,61.6,62.82,61.5138,61.65,563445,0
2017-09-27,62.03,63.18,61.55,62.56,847933,0
2017-09-28,62.91,63.85,62.77,63.75,625000,0
2017-09-29,63.99,66.68,63.99,64.52,1058343,0
2017-10-02,64.6,65.44,64.07,65.05,775686,0
2017-10-03,65.54,66.57,64.63,65.9,754384,0
2017-10-04,66.1,66.68,65.84,66.35,487422,0
2017-10-05,66.38,66.91,65.7,65.79,462634,0
2017-10-06,65.57,65.93,64.66,65.01,563579,0
2017-10-09,64.93,65.385,64.59,65.08,386719,0
2017-10-10,65.24,65.735,64.8,65.05,343393,0
2017-10-11,64.97,65.49,64.73,65.36,359474,0
2017-10-12,64.84,65.05,61.94,64.05,1104393,0
2017-10-13,64.6,65.07,63.38,64.75,498492,0
2017-10-16,64.8,65.75,64.13,65.23,586778,0
2017-10-17,65.57,65.57,64.73,65.28,685270,0
2017-10-18,65.74,67.44,64.35,66.13,1760943,0
2017-10-19,66.06,67.33,65.83,66.77,896219,0
2017-10-20,67,67.91,66.92,67.3,1518009,0
2017-10-23,67.7,67.92,65.64,65.88,670223,0
2017-10-24,66.38,67.99,65.4,67.2,1365209,0
2017-10-25,67.36,68.05,66.5525,67.63,898499,0
2017-10-26,67.64,67.96,66.33,66.39,693485,0
2017-10-27,66.58,66.73,64.89,65.22,812149,0
2017-10-30,65.535,65.54,63.59,64.39,947962,0
2017-10-31,64.8,65.64,63.43,65.37,881208,0
2017-11-01,65.69,66.87,64.11,66.49,1562676,0
2017-11-02,59.68,61.7,53.58,55.02,5515626,0
2017-11-03,54.37,56.66,53.66,53.92,2147847,0
2017-11-06,53.7,53.84,51.55,51.74,1893931,0
2017-11-07,51.32,51.74,51.32,51.32,1623999,0
2017-11-08,51.8,54.28,51.75,53.65,2073051,0
2017-11-09,53.09,53.72,53.09,53.09,981985,0
2017-11-10,53.26,53.97,52.78,53.11,889290,0
