Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.88,18.13,17.7,18.12,521574,0
2005-02-28,17.96,18.16,17.75,17.98,525602,0
2005-03-01,18,18.12,17.73,17.93,501774,0
2005-03-02,18.07,18.09,17.55,17.75,387664,0
2005-03-03,17.76,17.93,17.18,17.48,327726,0
2005-03-04,17.75,18.07,17.42,17.84,475944,0
2005-03-07,17.8,17.97,17.57,17.74,634060,0
2005-03-08,17.8,18.08,17.55,17.8,533776,0
2005-03-09,17.84,18,17.34,17.69,480342,0
2005-03-10,17.62,17.75,16.91,17.02,545876,0
2005-03-11,17,17.66,16.88,17.45,396736,0
2005-03-14,17.34,17.61,17.26,17.53,234948,0
2005-03-15,17.65,18.12,17.65,17.8,458312,0
2005-03-16,17.61,18.02,17.56,17.66,465352,0
2005-03-17,17.77,17.98,17.52,17.75,321972,0
2005-03-18,17.93,17.93,17.27,17.5,576564,0
2005-03-21,17.55,17.6,17.18,17.57,326032,0
2005-03-22,17.65,18.45,17.57,17.8,539214,0
2005-03-23,17.91,17.91,17.38,17.41,203404,0
2005-03-24,17.45,17.65,17.35,17.38,304840,0
2005-03-28,17.5,17.55,17.2,17.34,569780,0
2005-03-29,17.41,17.44,16.77,16.82,289362,0
2005-03-30,16.77,17.05,16.75,17,413930,0
2005-03-31,17.1,17.12,16.7,17.11,452920,0
2005-04-01,17.12,17.89,17.12,17.64,559866,0
2005-04-04,17.55,18.14,17.5,18,391202,0
2005-04-05,18.15,18.21,17.86,17.91,373156,0
2005-04-06,18.02,18.13,17.75,17.8,397694,0
2005-04-07,17.73,17.89,17.5,17.63,248194,0
2005-04-08,17.7,17.7,17.42,17.43,249192,0
2005-04-11,17.5,17.56,17.25,17.3,231276,0
2005-04-12,17.22,17.88,17.11,17.81,395830,0
2005-04-13,17.89,18.49,17.52,17.66,459526,0
2005-04-14,17.59,17.59,16.82,16.82,321524,0
2005-04-15,16.7,16.75,15.54,15.99,1023716,0
2005-04-18,15.88,16.32,15.87,16.19,428862,0
2005-04-19,16.23,16.48,16.04,16.48,463086,0
2005-04-20,16.5,16.59,16,16,349536,0
2005-04-21,16.15,16.59,15.97,16.48,358390,0
2005-04-22,16.56,16.56,15.85,16.05,263528,0
2005-04-25,16.19,16.36,15.98,16.18,215640,0
2005-04-26,16.11,16.43,15.82,15.91,273664,0
2005-04-27,15.84,15.84,15.54,15.6,482352,0
2005-04-28,15.46,15.5,14.14,14.4,1731352,0
2005-04-29,14.99,15.22,14.5,15.22,1440770,0
2005-05-02,15.14,15.5,15.06,15.45,895124,0
2005-05-03,15.59,16.52,15.55,16.41,741790,0
2005-05-04,16.37,17.21,16.34,17.12,602406,0
2005-05-05,17.01,17.07,16.66,17.02,398002,0
2005-05-06,17.14,17.31,17.06,17.25,191258,0
2005-05-09,17.3,17.38,16.82,17.11,353528,0
2005-05-10,17.1,17.1,16.47,16.54,449590,0
2005-05-11,16.73,16.86,16.25,16.43,343422,0
2005-05-12,16.38,16.71,16.18,16.36,267316,0
2005-05-13,16.26,16.48,15.95,16.23,345062,0
2005-05-16,16.15,16.46,16,16.2,453884,0
2005-05-17,16,16.37,15.87,16.29,520192,0
2005-05-18,16.23,16.95,16.23,16.84,480740,0
2005-05-19,16.92,17.3,16.63,17.22,497020,0
2005-05-20,17.27,17.27,16.98,17.17,297876,0
2005-05-23,17.27,17.55,17.13,17.37,376158,0
2005-05-24,17.14,17.23,17,17.16,235384,0
2005-05-25,17.15,17.16,16.48,16.65,322406,0
2005-05-26,16.82,16.86,16.53,16.74,331914,0
2005-05-27,16.82,16.84,16.41,16.6,223846,0
2005-05-31,16.45,16.68,16.14,16.68,377102,0
2005-06-01,16.64,16.75,16.18,16.72,383394,0
2005-06-02,16.7,16.7,16.52,16.64,329628,0
2005-06-03,16.62,16.66,16.44,16.58,475040,0
2005-06-06,16.55,16.62,16.41,16.46,375548,0
2005-06-07,16.55,16.82,16.52,16.57,342694,0
2005-06-08,16.8,16.8,16.46,16.52,208304,0
2005-06-09,16.56,17,16.32,16.99,361796,0
2005-06-10,17,17.12,16.76,17.05,419422,0
2005-06-13,16.96,17.22,16.91,17.14,285890,0
2005-06-14,17.14,17.23,16.99,17.14,220514,0
2005-06-15,17.18,17.64,17.18,17.64,498688,0
2005-06-16,17.64,18.43,17.52,18.41,652928,0
2005-06-17,18.44,18.48,18,18.02,671164,0
2005-06-20,17.98,18.25,17.7,17.98,397076,0
2005-06-21,18.02,18.29,17.84,17.98,221344,0
2005-06-22,18.02,18.11,17.67,18.02,219472,0
2005-06-23,17.88,18.2,17.53,17.54,313734,0
2005-06-24,17.55,17.6,17.07,17.25,520296,0
2005-06-27,17.1,17.3,16.95,17.2,267020,0
2005-06-28,17.25,17.82,17.14,17.82,290184,0
2005-06-29,17.83,18.09,17.72,18,274668,0
2005-06-30,17.77,17.89,17.31,17.82,555638,0
2005-07-01,17.73,17.9,17.39,17.66,306698,0
2005-07-05,17.5,17.85,17.38,17.68,425732,0
2005-07-06,17.66,18.02,17.61,17.7,270486,0
2005-07-07,17.55,17.64,17.32,17.49,369202,0
2005-07-08,17.53,18.16,17.3,18.11,285714,0
2005-07-11,18.02,18.66,18.02,18.64,389520,0
2005-07-12,18.62,18.65,18.18,18.44,220076,0
2005-07-13,18.44,18.45,18.09,18.32,179366,0
2005-07-14,18.51,18.91,18.23,18.48,307306,0
2005-07-15,18.16,18.51,18.16,18.45,250676,0
2005-07-18,18.54,18.54,17.82,17.91,260932,0
2005-07-19,18.13,18.35,17.81,18.18,267480,0
2005-07-20,18.09,18.38,17.86,18.29,154728,0
2005-07-21,18.3,18.45,17.59,17.63,364976,0
2005-07-22,17.65,17.82,17.43,17.79,311046,0
2005-07-25,17.79,18.17,17.54,17.57,222086,0
2005-07-26,17.57,17.95,17.51,17.66,191638,0
2005-07-27,17.55,17.98,17.32,17.92,192514,0
2005-07-28,17.91,18.22,17.82,18.11,153660,0
2005-07-29,18.11,18.4,17.73,18.18,169700,0
2005-08-01,18.34,18.68,18.01,18.27,371792,0
2005-08-02,18.34,18.59,18.04,18.31,307666,0
2005-08-03,18.78,19.85,18.57,19.61,1010818,0
2005-08-04,19.52,19.75,19.15,19.35,293928,0
2005-08-05,19.43,19.43,18.78,18.81,280800,0
2005-08-08,18.91,19.05,18.83,19,217146,0
2005-08-09,18.93,19.09,18.79,18.84,312526,0
2005-08-10,18.9,19.16,18.77,19.07,430784,0
2005-08-11,19,19.31,18.98,19.11,268350,0
2005-08-12,19.02,19.2,18.81,18.98,163460,0
2005-08-15,18.96,19.32,18.8,19.18,220372,0
2005-08-16,19.11,19.2,18.78,18.79,279616,0
2005-08-17,18.78,19.11,18.78,18.96,271144,0
2005-08-18,18.83,18.91,18.53,18.82,242186,0
2005-08-19,18.75,19.23,18.75,18.96,248230,0
2005-08-22,18.93,19.11,18.65,18.95,318156,0
2005-08-23,18.94,19.23,18.77,19,374652,0
2005-08-24,19,19.17,18.56,18.82,435958,0
2005-08-25,18.86,19.09,18.64,19.07,243076,0
2005-08-26,19.1,19.1,18.41,18.41,239258,0
2005-08-29,18.38,18.79,18.2,18.7,406614,0
2005-08-30,18.55,18.84,18.49,18.68,158958,0
2005-08-31,18.7,19.18,18.55,18.88,242164,0
2005-09-01,18.92,19.75,18.92,19.75,364014,0
2005-09-02,19.7,19.79,19.3,19.4,171326,0
2005-09-06,19.31,19.75,19.25,19.4,427234,0
2005-09-07,19.37,19.64,19.27,19.5,230388,0
2005-09-08,19.4,19.45,18.98,19.24,309734,0
2005-09-09,19.29,19.4,19.13,19.39,192394,0
2005-09-12,19.4,19.79,19.3,19.49,352440,0
2005-09-13,19.38,19.57,19.18,19.25,174494,0
2005-09-14,19.25,19.54,18.7,18.89,223186,0
2005-09-15,18.9,19.09,18.64,18.75,279382,0
2005-09-16,18.85,18.88,18.16,18.62,683232,0
2005-09-19,18.57,18.7,18.14,18.34,225158,0
2005-09-20,18.3,18.55,17.8,18.07,191626,0
2005-09-21,18.05,18.13,17.64,17.74,180354,0
2005-09-22,17.65,17.86,17.53,17.61,312962,0
2005-09-23,17.56,18.27,17.56,18.02,285746,0
2005-09-26,18.02,18.16,17.6,17.95,303044,0
2005-09-27,18.09,18.34,17.96,18.09,144548,0
2005-09-28,18.04,18.05,17.61,18.02,322444,0
2005-09-29,17.89,18.8,17.73,18.75,423280,0
2005-09-30,18.77,19.43,18.25,19.25,628544,0
2005-10-03,19.39,19.45,18.91,19.27,410528,0
2005-10-04,19.1,19.5,18.95,18.95,221964,0
2005-10-05,19.06,19.06,18.45,18.45,405352,0
2005-10-06,18.42,18.75,18.05,18.2,238342,0
2005-10-07,18.18,18.69,18.18,18.57,184908,0
2005-10-10,18.7,18.7,17.93,18.16,192320,0
2005-10-11,18.08,18.32,17.73,17.73,303016,0
2005-10-12,17.63,17.85,17.18,17.57,274414,0
2005-10-13,17.44,18.3,17.25,17.84,339910,0
2005-10-14,17.97,18.41,17.65,18,269198,0
2005-10-17,17.88,18.19,17.68,18.19,168584,0
2005-10-18,18.07,18.34,17.65,17.77,383510,0
2005-10-19,17.59,18.77,17.55,18.77,509298,0
2005-10-20,18.75,18.75,17.85,18.32,342314,0
2005-10-21,18.32,18.62,18.14,18.38,208322,0
2005-10-24,18.33,18.68,17.95,18.66,339570,0
2005-10-25,18.55,18.8,18.16,18.54,224620,0
2005-10-26,18.59,18.96,18.34,18.54,140830,0
2005-10-27,18.47,18.58,17.98,18.02,196008,0
2005-10-28,17.98,18.48,17.98,18.4,128062,0
2005-10-31,18.45,18.87,18.38,18.63,292078,0
2005-11-01,18.5,19.21,18.4,19.02,287718,0
2005-11-02,19.1,19.55,19.02,19.45,507974,0
2005-11-03,19.94,20.63,19.88,20.47,1069634,0
2005-11-04,20.41,21.14,20.3,20.98,467294,0
2005-11-07,20.91,21.39,20.75,21.16,407944,0
2005-11-08,21.14,21.59,20.93,21.05,394040,0
2005-11-09,21,21.95,21,21.59,368350,0
2005-11-10,21.5,21.57,20.64,21.54,545688,0
2005-11-11,21.43,21.86,21.38,21.77,204900,0
2005-11-14,21.65,21.92,21.5,21.72,363940,0
2005-11-15,21.74,21.75,21.12,21.2,355910,0
2005-11-16,21.11,21.2,20.73,20.87,238050,0
2005-11-17,21.02,21.23,20.84,21.21,328558,0
2005-11-18,21.34,21.41,20.92,21.16,281614,0
2005-11-21,21.06,21.57,20.93,21.5,324056,0
2005-11-22,21.43,21.62,21.23,21.48,188872,0
2005-11-23,21.48,21.65,21.21,21.33,137412,0
2005-11-25,21.15,21.23,21.03,21.05,173978,0
2005-11-28,20.94,20.95,20.46,20.55,225588,0
2005-11-29,20.68,21.04,20.48,20.9,170468,0
2005-11-30,20.95,21.23,20.79,21.01,257676,0
2005-12-01,21.19,21.84,21.13,21.77,237460,0
2005-12-02,21.71,21.85,21.25,21.53,157784,0
2005-12-05,21.5,21.61,21.43,21.52,210466,0
2005-12-06,21.52,21.91,21.22,21.3,303278,0
2005-12-07,21.3,21.45,21,21.02,230478,0
2005-12-08,21.01,21.23,20.39,20.82,311134,0
2005-12-09,20.68,21.75,20.68,21.61,267920,0
2005-12-12,21.68,21.68,20.77,20.94,376802,0
2005-12-13,20.88,21.27,20.73,20.88,248664,0
2005-12-14,21.08,21.28,20.82,20.86,163686,0
2005-12-15,20.73,20.95,20.32,20.89,357692,0
2005-12-16,20.94,21.19,20.65,21.16,750546,0
2005-12-19,21.31,21.31,20.85,20.91,336150,0
2005-12-20,20.91,21.09,20.85,20.93,275040,0
2005-12-21,21.3,21.64,21.25,21.64,445860,0
2005-12-22,21.85,22.3,21.64,22.16,682556,0
2005-12-23,22.46,22.71,22.36,22.55,473868,0
2005-12-27,22.77,22.92,22.02,22.11,417646,0
2005-12-28,22.03,22.25,21.45,21.98,457644,0
2005-12-29,22.09,22.09,21.68,21.74,192946,0
2005-12-30,21.59,21.61,21.3,21.34,223850,0
2006-01-03,21.27,21.27,19.55,19.8,1908324,0
2006-01-04,19.55,19.66,18.95,19.5,1853994,0
2006-01-05,19.39,20.41,19.2,19.29,1670080,0
2006-01-06,19.31,19.79,19.25,19.28,817990,0
2006-01-09,19.18,19.59,18.95,18.98,1729646,0
2006-01-10,18.89,18.95,17.89,18.09,1355194,0
2006-01-11,17.98,18.77,17.95,18.75,1124074,0
2006-01-12,18.66,19.67,18.66,19.33,1337010,0
2006-01-13,19.22,19.71,19.22,19.64,673298,0
2006-01-17,19.55,19.73,19.45,19.68,689624,0
2006-01-18,19.55,19.86,19.25,19.73,812162,0
2006-01-19,19.78,20.23,19.64,20.08,430296,0
2006-01-20,20.21,20.24,19.7,19.82,521216,0
2006-01-23,19.82,20.3,19.82,20.17,723876,0
2006-01-24,20.15,20.77,20.15,20.75,591266,0
2006-01-25,20.89,21.25,20.64,21.23,1152780,0
2006-01-26,21.26,22.06,21.25,21.9,845026,0
2006-01-27,21.93,22.23,21.75,22.07,706674,0
2006-01-30,22.13,22.2,21.75,22.02,1387086,0
2006-01-31,21.93,22.05,21.64,21.93,677446,0
2006-02-01,21.79,22.3,21.62,22.12,687072,0
2006-02-02,21.98,22.07,21.45,21.57,975370,0
2006-02-03,21.41,21.55,21.04,21.33,764204,0
2006-02-06,21.23,21.64,21.04,21.48,303830,0
2006-02-07,21.34,21.55,20.95,21.01,314688,0
2006-02-08,21.02,21.33,20.74,21.21,424580,0
2006-02-09,21.27,21.7,21.18,21.36,382094,0
2006-02-10,21.29,21.54,20.62,21.25,404794,0
2006-02-13,21.05,21.18,20.64,20.99,512022,0
2006-02-14,21,21.75,20.95,21.64,392506,0
2006-02-15,21.57,22.05,21.57,22.05,363734,0
2006-02-16,22.5,23.72,22.29,23.59,1250014,0
2006-02-17,23.7,24.57,23.23,24.05,839822,0
2006-02-21,23.97,24.99,23.97,24.77,825188,0
2006-02-22,24.7,24.9,24.36,24.56,556718,0
2006-02-23,24.56,24.6,24.06,24.2,616238,0
2006-02-24,24.32,24.32,23.75,23.91,646142,0
2006-02-27,23.86,24.52,23.76,24.3,362776,0
2006-02-28,24.18,24.21,23.56,23.71,312070,0
2006-03-01,23.85,24.5,23.69,24.5,304878,0
2006-03-02,24.39,24.89,23.78,23.98,421072,0
2006-03-03,23.85,24.32,23.75,23.85,176156,0
2006-03-06,23.8,23.88,23.48,23.64,301186,0
2006-03-07,23.5,23.86,23.43,23.71,262070,0
2006-03-08,23.56,23.75,23.1,23.73,300382,0
2006-03-09,23.73,24.57,23.7,24.36,427890,0
2006-03-10,24.29,24.55,24,24.23,130648,0
2006-03-13,24.19,24.59,23.83,23.88,405714,0
2006-03-14,23.77,24.61,23.77,24.4,473778,0
2006-03-15,24.48,25.2,24.41,24.98,587454,0
2006-03-16,25.16,25.43,25.12,25.34,317236,0
2006-03-17,25.45,25.46,24.85,25.11,692286,0
2006-03-20,25.05,25.25,24.79,25,223562,0
2006-03-21,24.75,25.02,24.28,24.39,407650,0
2006-03-22,24.27,24.98,24.25,24.8,354742,0
2006-03-23,24.72,24.89,24.5,24.79,240852,0
2006-03-24,24.86,25.05,24.71,25,314742,0
2006-03-27,25.02,25.89,24.92,25.83,573670,0
2006-03-28,25.98,26.41,25.85,26.04,384668,0
2006-03-29,25.98,27.05,25.85,26.52,405180,0
2006-03-30,26.36,27.02,26.13,26.96,603274,0
2006-03-31,26.9,27.3,26.9,27.07,655750,0
2006-04-03,27.14,27.43,26.6,26.66,341076,0
2006-04-04,26.59,27.27,26.4,26.68,367186,0
2006-04-05,26.68,26.89,26.38,26.74,413598,0
2006-04-06,26.66,26.75,26.2,26.38,331948,0
2006-04-07,26.32,26.5,25.88,25.97,589094,0
2006-04-10,25.98,26.37,25.86,26.14,479864,0
2006-04-11,26.17,26.24,25.77,25.95,829608,0
2006-04-12,25.86,26.6,25.82,26.55,396682,0
2006-04-13,26.45,26.88,26.38,26.72,223816,0
2006-04-17,26.57,26.95,26.55,26.87,1077474,0
2006-04-18,26.93,27.81,26.9,27.8,529516,0
2006-04-19,27.71,28.16,27.64,27.84,305874,0
2006-04-20,27.77,27.93,27.16,27.59,351568,0
2006-04-21,27.84,27.84,27.14,27.3,302696,0
2006-04-24,27.14,27.34,26.89,27.23,237630,0
2006-04-25,27.23,27.85,27.17,27.84,332010,0
2006-04-26,27.84,28.63,27.84,28.37,458038,0
2006-04-27,28.37,29.12,27.93,28.7,663236,0
2006-04-28,28.68,28.68,28,28.23,448438,0
2006-05-01,28.25,28.45,27.61,27.68,426596,0
2006-05-02,27.79,28.57,27.77,28.5,1519402,0
2006-05-03,28.5,28.64,28.22,28.43,564132,0
2006-05-04,28.34,28.59,28.14,28.28,554844,0
2006-05-05,28.44,28.65,28.23,28.44,468094,0
2006-05-08,28.27,28.43,27.84,28.3,412888,0
2006-05-09,28.12,28.59,28.1,28.55,457910,0
2006-05-10,28.62,28.64,28.16,28.42,606082,0
2006-05-11,28.26,28.29,27.69,27.8,538400,0
2006-05-12,27.79,27.8,27.41,27.52,369328,0
2006-05-15,27.34,27.64,27.25,27.59,560804,0
2006-05-16,27.57,27.73,27.21,27.6,519742,0
2006-05-17,27.27,27.4,26.45,26.48,482358,0
2006-05-18,26.43,26.92,25.59,25.64,526680,0
2006-05-19,25.57,25.71,24.79,25.27,859374,0
2006-05-22,25.02,25.52,24.95,25.2,533934,0
2006-05-23,25.09,25.46,24.48,24.59,580124,0
2006-05-24,24.72,25.07,24.27,24.96,554252,0
2006-05-25,25.09,25.3,24.79,25.3,304258,0
2006-05-26,25.08,25.64,25.07,25.31,255310,0
2006-05-30,25.14,25.23,24.43,24.45,413002,0
2006-05-31,24.62,25.61,24.38,25.22,1755774,0
2006-06-01,25.44,25.52,25.02,25.28,467294,0
2006-06-02,25.53,25.57,23.75,24.03,1416096,0
2006-06-05,23.95,24.18,23.35,23.42,947716,0
2006-06-06,23.54,24.02,23.42,23.94,880786,0
2006-06-07,23.86,24.84,23.78,24.02,864864,0
2006-06-08,23.88,24.16,22.95,23.98,881826,0
2006-06-09,24,24.18,23.5,23.75,597848,0
2006-06-12,23.66,23.87,23.08,23.23,1123872,0
2006-06-13,23.23,23.61,22.65,22.86,734624,0
2006-06-14,22.79,22.95,22.45,22.68,797756,0
2006-06-15,22.71,23.85,22.55,23.68,597206,0
2006-06-16,23.61,23.82,23.37,23.55,1238576,0
2006-06-19,23.56,23.61,22.91,23.04,421456,0
2006-06-20,22.98,23.38,22.75,22.77,419212,0
2006-06-21,22.8,23.3,22.75,23.12,495988,0
2006-06-22,23.3,23.3,22.52,22.69,740998,0
2006-06-23,22.56,23.32,22.25,22.92,391780,0
2006-06-26,23.02,23.07,22.46,22.55,680060,0
2006-06-27,22.48,22.7,22.07,22.16,737914,0
2006-06-28,22.26,22.8,22.05,22.71,417754,0
2006-06-29,22.8,23.93,22.8,23.79,483116,0
2006-06-30,23.95,24.19,23.57,23.91,1537376,0
2006-07-03,24.11,24.11,23.73,24.08,155944,0
2006-07-05,23.73,23.9,23.3,23.67,482130,0
2006-07-06,23.77,24.14,23.03,23.03,545632,0
2006-07-07,22.91,23.06,22.46,22.47,689248,0
2006-07-10,22.48,22.48,22,22.07,441306,0
2006-07-11,21.99,22.14,21.87,22.06,1130578,0
2006-07-12,21.97,22.06,21.25,21.3,576208,0
2006-07-13,21.25,21.27,20.68,20.86,675660,0
2006-07-14,20.87,20.91,20.43,20.53,547106,0
2006-07-17,20.45,20.68,20.19,20.34,299284,0
2006-07-18,20.44,20.77,19.88,20.36,247120,0
2006-07-19,20.77,22.82,20.77,22.3,1024800,0
2006-07-20,22.32,22.52,21.64,21.73,505422,0
2006-07-21,21.6,21.72,21.11,21.34,529526,0
2006-07-24,21.41,22.41,21.41,22.32,434424,0
2006-07-25,22.43,22.82,22.14,22.73,395516,0
2006-07-26,22.52,22.76,22.25,22.54,222740,0
2006-07-27,22.6,23,22,22.25,311538,0
2006-07-28,22.43,23.18,22.26,23.14,269662,0
2006-07-31,23.17,23.33,22.71,22.95,360950,0
2006-08-01,22.72,22.91,22.16,22.23,286282,0
2006-08-02,22.49,22.81,22.34,22.53,288138,0
2006-08-03,21.05,25.2,20.5,25.2,2081658,0
2006-08-04,25.2,25.81,24.56,24.98,665036,0
2006-08-07,24.73,24.86,24.05,24.5,401462,0
2006-08-08,24.52,25.48,24.52,24.93,650650,0
2006-08-09,25.09,26.26,25,25.05,665122,0
2006-08-10,24.9,24.96,24.23,24.61,657928,0
2006-08-11,24.5,24.5,23.93,24.12,334010,0
2006-08-14,24.27,24.5,23.48,23.78,668676,0
2006-08-15,23.96,24.5,23.8,24.49,476150,0
2006-08-16,24.84,24.86,24.32,24.8,626998,0
2006-08-17,24.7,25.18,24.66,24.84,854826,0
2006-08-18,24.97,24.97,24.09,24.39,258838,0
2006-08-21,24.18,24.18,23.5,23.62,566480,0
2006-08-22,23.55,23.73,23.18,23.45,500536,0
2006-08-23,23.48,23.57,22.52,22.62,338478,0
2006-08-24,22.62,22.75,22.45,22.59,609752,0
2006-08-25,22.62,23.02,22.18,22.28,353070,0
2006-08-28,22.15,22.89,22.12,22.8,339340,0
2006-08-29,22.74,22.93,22.05,22.53,800296,0
2006-08-30,22.53,22.85,22.5,22.77,291760,0
2006-08-31,22.89,23.41,22.82,23.37,618350,0
2006-09-01,23.41,23.62,22.98,22.99,271292,0
2006-09-05,22.82,23.43,22.61,23.18,372410,0
2006-09-06,23,23,22.41,22.5,483712,0
2006-09-07,22.41,22.79,22.14,22.17,437324,0
2006-09-08,22.14,22.38,22.11,22.34,437174,0
2006-09-11,22.14,22.71,22.05,22.48,494602,0
2006-09-12,22.6,23.1,22.5,22.92,273630,0
2006-09-13,22.95,23.33,22.77,23.29,373998,0
2006-09-14,23.12,23.29,22.88,22.93,225318,0
2006-09-15,23.09,23.19,22.4,22.48,749294,0
2006-09-18,22.41,23.06,22.38,22.84,525144,0
2006-09-19,22.96,23,22.31,22.87,509402,0
2006-09-20,23.07,23.25,22.73,22.95,311490,0
2006-09-21,23,23.04,22.54,22.64,272960,0
2006-09-22,22.52,22.82,22.45,22.64,467858,0
2006-09-25,22.63,23.25,22.5,23.25,469306,0
2006-09-26,23.16,23.32,22.91,22.99,650222,0
2006-09-27,22.8,23.12,22.76,22.91,886164,0
2006-09-28,23.05,23.28,22.8,22.84,469218,0
2006-09-29,22.77,22.83,22.09,22.09,619004,0
2006-10-02,22,22.21,21.21,21.63,706380,0
2006-10-03,21.48,21.89,21.38,21.59,430530,0
2006-10-04,21.48,22.62,21.46,22.57,401998,0
2006-10-05,22.41,22.78,22.25,22.69,294152,0
2006-10-06,22.52,22.82,22.16,22.41,168922,0
2006-10-09,22.27,22.54,22.09,22.51,173444,0
2006-10-10,22.4,22.48,21.95,22.23,264546,0
2006-10-11,22.05,22.18,21.78,21.86,399304,0
2006-10-12,22.05,23.09,22.05,23.02,396554,0
2006-10-13,22.97,23.23,22.8,23.14,494234,0
2006-10-16,23.07,23.36,22.84,23.23,369612,0
2006-10-17,23.08,23.34,23,23.3,359060,0
2006-10-18,23.25,23.49,23.18,23.48,583944,0
2006-10-19,23.3,23.5,23.29,23.45,315934,0
2006-10-20,23.51,23.51,23.27,23.47,322216,0
2006-10-23,23.42,23.79,23.3,23.35,246390,0
2006-10-24,23.28,23.5,23.27,23.45,222834,0
2006-10-25,23.45,23.89,23.27,23.56,297352,0
2006-10-26,23.64,24.05,23.27,24,403542,0
2006-10-27,23.83,23.89,23.18,23.27,320366,0
2006-10-30,23.21,23.43,22.81,23.21,476832,0
2006-10-31,23.34,23.34,22.84,23,309850,0
2006-11-01,23.16,23.16,22.28,22.62,620756,0
2006-11-02,24.57,25.96,24.57,25.27,1396552,0
2006-11-03,25.45,25.6,25.08,25.38,651120,0
2006-11-06,25.32,25.36,24.6,24.82,816956,0
2006-11-07,24.78,25.11,24.36,24.6,589202,0
2006-11-08,24.41,25.16,24.27,24.8,520460,0
2006-11-09,24.84,25.11,24.64,24.67,455588,0
2006-11-10,24.61,25.01,24.51,25.01,338674,0
2006-11-13,24.93,25.64,24.93,25,516094,0
2006-11-14,24.96,25.52,24.96,25.44,412584,0
2006-11-15,25.2,25.77,25.2,25.62,515444,0
2006-11-16,25.66,25.66,25.14,25.27,339386,0
2006-11-17,24,24.21,23.76,24.02,2500364,0
2006-11-20,24,24.12,23.9,24.01,1045768,0
2006-11-21,23.98,24.07,23.66,23.96,500142,0
2006-11-22,23.91,23.98,23.59,23.82,267970,0
2006-11-24,23.64,23.66,23.25,23.25,248154,0
2006-11-27,23.25,23.48,22.76,22.8,514386,0
2006-11-28,22.68,22.98,22.62,22.91,499330,0
2006-11-29,23.06,23.73,23.05,23.42,903518,0
2006-11-30,23.43,23.76,23.25,23.48,881668,0
2006-12-01,23.36,23.59,22.98,23.32,617792,0
2006-12-04,23.31,23.57,23.29,23.5,475822,0
2006-12-05,23.55,23.8,23.42,23.54,465884,0
2006-12-06,23.39,23.39,22.98,23.04,279342,0
2006-12-07,23.02,23.05,22.62,22.74,278594,0
2006-12-08,22.73,23.25,22.62,22.94,240038,0
2006-12-11,22.85,23.15,22.43,22.68,483134,0
2006-12-12,22.78,22.83,22.49,22.58,265484,0
2006-12-13,22.84,22.84,22.3,22.42,739404,0
2006-12-14,22.5,23.05,22.5,22.91,457966,0
2006-12-15,22.88,23.02,22.46,22.55,565258,0
2006-12-18,22.65,23,22.02,22.05,508454,0
2006-12-19,22.04,22.25,21.82,22.23,623356,0
2006-12-20,22.31,22.7,22.23,22.25,478000,0
2006-12-21,22.3,22.34,21.75,21.79,403660,0
2006-12-22,21.73,22,21.57,21.8,343128,0
2006-12-26,21.83,22.02,21.81,21.93,239236,0
2006-12-27,21.98,22.21,21.86,22.2,447044,0
2006-12-28,22.14,22.25,21.7,21.8,341118,0
2006-12-29,21.84,22.14,21.63,21.75,326694,0
2007-01-03,21.62,22.38,21.57,22.09,1160896,0
2007-01-04,22.1,22.24,21.89,22.07,1238890,0
2007-01-05,22.02,22.15,21.82,22,852176,0
2007-01-08,22.07,22.27,21.77,22.16,1250114,0
2007-01-09,22.21,22.21,21.5,21.77,408448,0
2007-01-10,21.6,21.86,21.42,21.59,647566,0
2007-01-11,21.7,21.77,21.42,21.61,631896,0
2007-01-12,21.64,22.07,21.64,22.07,729532,0
2007-01-16,22.08,22.23,21.85,21.99,615294,0
2007-01-17,21.89,22.56,21.89,22.5,852252,0
2007-01-18,22.47,22.66,22.05,22.18,908886,0
2007-01-19,22.2,22.52,22.09,22.43,484480,0
2007-01-22,22.49,22.49,22.22,22.3,444840,0
2007-01-23,22.43,22.79,22.24,22.66,492794,0
2007-01-24,22.82,23.5,22.68,23.5,924560,0
2007-01-25,23.68,23.71,23.48,23.57,1149834,0
2007-01-26,23.56,23.88,23.36,23.84,860586,0
2007-01-29,23.8,24.79,23.75,24.54,1666676,0
2007-01-30,24.61,24.61,24.27,24.54,818888,0
2007-01-31,24.49,25.16,24.34,24.95,749152,0
2007-02-01,25.14,25.14,24.75,25.04,511274,0
2007-02-02,25,25.12,24.78,24.92,558542,0
2007-02-05,24.9,24.95,24.66,24.85,563028,0
2007-02-06,24.88,25.25,24.76,25.23,569042,0
2007-02-07,25.21,25.55,24.93,25.55,470290,0
2007-02-08,25.44,25.66,25.27,25.58,409292,0
2007-02-09,25.52,25.65,25.29,25.45,493148,0
2007-02-12,25.46,25.5,25.25,25.5,396406,0
2007-02-13,25.7,25.7,25.18,25.64,634762,0
2007-02-14,25.66,26.04,25.64,25.8,696146,0
2007-02-15,25.87,26.1,25.41,25.83,621222,0
2007-02-16,25.83,25.98,25.27,25.88,680668,0
2007-02-20,26.75,28.48,26.5,28.43,2364886,0
2007-02-21,28.18,28.34,27.52,27.91,1382720,0
2007-02-22,27.77,27.92,27.53,27.86,692862,0
2007-02-23,27.86,27.95,27.58,27.79,437144,0
2007-02-26,27.77,27.78,26.81,27.05,578566,0
2007-02-27,26.55,26.67,25.41,25.89,781792,0
2007-02-28,25.85,25.89,25.18,25.51,1600308,0
2007-03-01,24.52,25.39,24.27,25.21,1904530,0
2007-03-02,25.04,25.43,24.75,24.76,638338,0
2007-03-05,24.75,24.82,24.38,24.43,641718,0
2007-03-06,24.7,25.29,24.51,25.07,657260,0
2007-03-07,25.02,25.02,24.48,24.64,646428,0
2007-03-08,24.84,25.32,24.72,24.86,566226,0
2007-03-09,25.05,25.11,24.77,24.98,509856,0
2007-03-12,24.96,25.19,24.89,25.01,391002,0
2007-03-13,24.89,24.89,24.27,24.34,557104,0
2007-03-14,24.36,24.79,24.07,24.66,483120,0
2007-03-15,24.61,24.89,24.41,24.49,474144,0
2007-03-16,24.48,24.7,24.19,24.52,747678,0
2007-03-19,24.62,24.77,24.5,24.59,581560,0
2007-03-20,24.63,25.27,24.47,25.22,469698,0
2007-03-21,25.2,25.48,24.89,25.34,601328,0
2007-03-22,25.47,25.95,25.46,25.7,832802,0
2007-03-23,25.68,25.72,25.32,25.43,424068,0
2007-03-26,25.36,25.46,24.75,24.89,431808,0
2007-03-27,24.85,25.07,24.76,24.82,493134,0
2007-03-28,24.75,25.12,24.69,24.93,744310,0
2007-03-29,25.14,25.53,25,25.53,692714,0
2007-03-30,25.49,25.75,25.26,25.39,946304,0
2007-04-02,25.57,25.63,25,25.27,405878,0
2007-04-03,25.39,25.5,25.11,25.22,510482,0
2007-04-04,25.25,25.25,24.95,25.09,464154,0
2007-04-05,25.07,25.36,25.04,25.32,239654,0
2007-04-09,25.57,25.96,25.25,25.34,368224,0
2007-04-10,25.51,25.75,25.39,25.6,383132,0
2007-04-11,25.53,25.64,25.11,25.34,466400,0
2007-04-12,25.23,25.45,25.11,25.44,301296,0
2007-04-13,25.34,25.4,25,25.37,729190,0
2007-04-16,25.39,25.6,25.25,25.44,225080,0
2007-04-17,25.44,25.52,25.12,25.37,295156,0
2007-04-18,25.3,25.52,24.91,25.45,376742,0
2007-04-19,25.29,25.48,24.95,25.26,271708,0
2007-04-20,25.59,26.25,25.3,26.14,762312,0
2007-04-23,26.25,26.43,26.12,26.17,607618,0
2007-04-24,26.25,26.3,25.82,26.04,452752,0
2007-04-25,26.25,26.25,25.7,25.75,311492,0
2007-04-26,25.73,25.91,25.66,25.8,523142,0
2007-04-27,25.73,26.01,25.59,25.91,344158,0
2007-04-30,25.92,26.05,25.53,25.6,750130,0
2007-05-01,25.59,26.02,25.12,25.89,615532,0
2007-05-02,25.8,26.58,25.66,26.5,848582,0
2007-05-03,28,28,26.31,26.49,2488238,0
2007-05-04,26.76,26.89,26.02,26.36,747382,0
2007-05-07,26.28,26.88,26.28,26.84,799054,0
2007-05-08,26.8,27.52,26.66,27.35,1135072,0
2007-05-09,27.12,28.3,27.12,28.24,1172392,0
2007-05-10,28,28.15,27.67,27.98,1234538,0
2007-05-11,28.09,28.39,27.67,28.15,443258,0
2007-05-14,28.05,28.22,27.74,27.93,668704,0
2007-05-15,27.95,28.11,27.38,27.41,747034,0
2007-05-16,27.55,28.02,27.29,27.86,866466,0
2007-05-17,27.91,27.95,27.38,27.54,577076,0
2007-05-18,27.66,27.75,27.3,27.7,565764,0
2007-05-21,27.64,28.5,27.64,28.4,611064,0
2007-05-22,28.43,28.88,28.09,28.66,586816,0
2007-05-23,28.72,28.98,28.48,28.69,679340,0
2007-05-24,28.64,28.68,27.93,28.04,702724,0
2007-05-25,28.1,28.36,27.84,27.98,630028,0
2007-05-29,28.04,28.27,27.75,28.18,461126,0
2007-05-30,28.05,28.05,27.68,28.01,410470,0
2007-05-31,28.08,28.38,27.86,28.08,790746,0
2007-06-01,28.23,28.61,28.09,28.32,777862,0
2007-06-04,28.24,28.45,27.71,28.3,661232,0
2007-06-05,27.87,28.34,26.95,27.65,1163990,0
2007-06-06,27.46,28.46,27.4,28.05,915591,0
2007-06-07,27.93,28.03,27.31,27.35,347253,0
2007-06-08,27.24,28.01,27.22,27.97,457632,0
2007-06-11,27.78,27.91,27.33,27.57,369654,0
2007-06-12,27.35,27.45,26.97,27.08,439613,0
2007-06-13,27.26,27.42,26.88,27.28,399266,0
2007-06-14,27.06,27.66,27.04,27.32,432598,0
2007-06-15,27.71,27.84,27.24,27.52,672917,0
2007-06-18,27.52,27.6,26.77,27.28,617312,0
2007-06-19,27.13,27.29,26.46,27.17,443182,0
2007-06-20,27.19,27.47,26.79,26.89,523132,0
2007-06-21,26.77,27.02,26.5,26.88,403470,0
2007-06-22,26.77,26.89,26.14,26.24,1491134,0
2007-06-25,26.15,26.41,25.78,26.06,527966,0
2007-06-26,26.17,26.68,25.87,26.16,472842,0
2007-06-27,25.96,26.56,25.51,26.56,342653,0
2007-06-28,26.62,26.96,26.21,26.72,329867,0
2007-06-29,26.76,27.14,26.24,26.5,561024,0
2007-07-02,26.68,26.79,25.97,26.36,674909,0
2007-07-03,26.36,26.41,25.91,26.38,228909,0
2007-07-05,26.55,26.82,25.9,26.65,331400,0
2007-07-06,26.59,26.9,26.47,26.54,620176,0
2007-07-09,26.5,27.25,26.49,27.16,861898,0
2007-07-10,27.06,27.06,25.95,26.01,470655,0
2007-07-11,25.94,26.3,25.87,26.29,416828,0
2007-07-12,26.48,27.05,26.34,26.95,565767,0
2007-07-13,26.74,26.85,26.24,26.55,371632,0
2007-07-16,26.52,26.73,26.26,26.4,352447,0
2007-07-17,26.51,26.71,26.07,26.3,428737,0
2007-07-18,26.25,26.3,25.69,26.23,1203396,0
2007-07-19,26.25,26.51,25.9,26.06,747490,0
2007-07-20,26,26.1,25.45,25.65,649335,0
2007-07-23,25.7,25.85,25.42,25.62,369405,0
2007-07-24,25.46,25.58,24.95,25.22,961584,0
2007-07-25,25.36,25.81,25.02,25.66,815267,0
2007-07-26,25.2,25.91,24.86,25.68,1191815,0
2007-07-27,25.54,26,25.36,25.6,744449,0
2007-07-30,25.65,26.25,25.39,26.01,712500,0
2007-07-31,26.17,26.33,25.5,26.04,1288689,0
2007-08-01,25.96,26.82,25.66,26.56,1031799,0
2007-08-02,27.55,30.31,27.5,30.04,2951110,0
2007-08-03,30.15,31.43,30.06,30.23,1401005,0
2007-08-06,30.25,31.06,29.75,30.76,859812,0
2007-08-07,30.53,31.64,29.96,31.31,1208886,0
2007-08-08,31.58,35.64,31.16,32.43,2443782,0
2007-08-09,32.07,33.81,31.83,32.41,2252593,0
2007-08-10,32.5,32.75,30.47,30.93,1666454,0
2007-08-13,31.09,31.23,29.98,30.31,1354217,0
2007-08-14,30.31,30.51,29.75,29.83,710423,0
2007-08-15,29.7,30.62,29.7,29.97,753468,0
2007-08-16,29.97,31.32,29.76,30.99,1122501,0
2007-08-17,32.42,32.77,31.62,32.26,838922,0
2007-08-20,32.51,32.57,31.63,32.23,502483,0
2007-08-21,32.39,32.88,32,32.29,405741,0
2007-08-22,32.52,32.56,31.9,31.96,337239,0
2007-08-23,32.2,32.25,31.34,31.61,397319,0
2007-08-24,31.69,32.44,31.5,32.32,344098,0
2007-08-27,32.28,32.28,31.47,31.66,267720,0
2007-08-28,31.39,31.66,30.8,30.81,452007,0
2007-08-29,31.05,32.36,31.01,32.31,476100,0
2007-08-30,32.08,33.13,31.8,32.95,642476,0
2007-08-31,33.07,33.61,32.71,33.13,613433,0
2007-09-04,33.12,34.3,32.97,33.95,672885,0
2007-09-05,33.91,35.19,33.82,35.15,1185613,0
2007-09-06,34.27,35,33.92,34.23,578188,0
2007-09-07,33.6,34.17,32.91,32.99,751517,0
2007-09-10,33.13,33.31,32.09,32.4,579849,0
2007-09-11,32.64,34.33,32.33,34.27,523011,0
2007-09-12,34.21,34.27,33.62,34,386474,0
2007-09-13,34.23,34.96,33.57,34.51,627299,0
2007-09-14,34.17,34.43,33.79,34.18,842218,0
2007-09-17,34.01,34.32,33.87,33.96,943177,0
2007-09-18,34.21,34.22,33.58,34.09,900183,0
2007-09-19,34.25,35,33.96,34.45,828733,0
2007-09-20,34.47,35.67,34.16,34.95,774986,0
2007-09-21,35.28,35.28,34.67,34.91,867843,0
2007-09-24,35.36,35.8,34,34.2,629896,0
2007-09-25,33.76,35.04,33.75,34.98,892618,0
2007-09-26,35.03,35.11,34.02,34.26,720693,0
2007-09-27,34.35,34.63,33.7,34.09,477140,0
2007-09-28,34.2,34.49,33.54,34.17,550430,0
2007-10-01,34.09,36.12,34.05,35.41,658364,0
2007-10-02,35.38,36.55,35.38,36.44,585038,0
2007-10-03,36.16,36.66,35.79,36.12,371103,0
2007-10-04,36.33,36.71,35.83,36.32,343311,0
2007-10-05,36.64,37.28,35.87,36.87,473365,0
2007-10-08,36.94,37.06,36.69,37.01,479347,0
2007-10-09,37.15,38.16,37.15,38.09,700937,0
2007-10-10,37.91,37.98,37.11,37.66,665999,0
2007-10-11,37.77,37.77,36.49,36.49,1279642,0
2007-10-12,36.44,37.62,36.44,37.54,381716,0
2007-10-15,38.57,40,37.9,38.22,1135626,0
2007-10-16,38.04,38.67,37.48,37.52,658323,0
2007-10-17,38.11,40.63,37.94,40.34,1287132,0
2007-10-18,40.25,40.25,39.3,39.62,1090894,0
2007-10-19,39.65,39.78,38.47,38.49,1005978,0
2007-10-22,37.98,39.22,36.8,38.87,625056,0
2007-10-23,39.49,41.1,38.94,40.97,624949,0
2007-10-24,40.74,40.97,38.85,40.91,630035,0
2007-10-25,41.13,41.29,39.9,40.58,437646,0
2007-10-26,40.91,41.22,40.06,41.2,404266,0
2007-10-29,41.5,41.53,39.91,40.13,630567,0
2007-10-30,40.03,40.38,38.82,39.01,1081227,0
2007-10-31,39.43,39.43,37.11,38.81,1374984,0
2007-11-01,40,40.55,38.21,38.22,1582030,0
2007-11-02,38.77,41.3,38.13,40.41,874826,0
2007-11-05,40.38,41.88,40.38,41.2,1013829,0
2007-11-06,41.51,41.95,39.5,40.13,827956,0
2007-11-07,39.6,40.09,38.16,38.16,762508,0
2007-11-08,38.6,39.13,36.62,37.34,857722,0
2007-11-09,36.93,36.96,35.8,36.53,905305,0
2007-11-12,36.56,37.56,35.92,36.9,749872,0
2007-11-13,37.25,39.49,37.13,39.26,960342,0
2007-11-14,39.59,39.97,39,39.13,907506,0
2007-11-15,38.96,39.12,38.37,38.75,925631,0
2007-11-16,38.85,39.3,37.69,38.29,1153245,0
2007-11-19,37.86,38.81,37.76,38.39,455709,0
2007-11-20,38.11,38.66,36.68,37.43,584767,0
2007-11-21,37.25,37.81,36.78,36.8,814591,0
2007-11-23,37.16,38.6,36.67,38.21,240256,0
2007-11-26,38.18,38.29,36.55,36.78,478274,0
2007-11-27,39.24,39.24,37.06,37.47,771387,0
2007-11-28,38.29,39.32,37.58,39.2,510354,0
2007-11-29,39.55,39.6,38.19,38.82,386466,0
2007-11-30,39.03,39.5,38.52,38.86,599375,0
2007-12-03,39.01,39.6,38.53,38.7,495510,0
2007-12-04,38.8,39.42,38.23,39.03,671438,0
2007-12-05,39.7,39.75,39.07,39.38,495987,0
2007-12-06,37.03,38.91,37,38.9,781219,0
2007-12-07,38.93,38.93,37.69,38.87,628857,0
2007-12-10,38.93,39.57,38.5,39.04,444604,0
2007-12-11,39.64,39.82,38.65,39.01,668715,0
2007-12-12,40.03,40.21,38.7,39.22,507628,0
2007-12-13,38.78,39.63,38.59,39.4,423222,0
2007-12-14,38.54,39.07,37.94,38.15,631289,0
2007-12-17,38,38.06,37.25,37.25,699892,0
2007-12-18,37.76,38.4,37.44,38.02,650817,0
2007-12-19,38.1,38.66,37.76,38.34,576391,0
2007-12-20,38.52,39.86,38.33,39.84,590517,0
2007-12-21,40.79,42.63,40.54,41.72,1985208,0
2007-12-24,42.14,42.25,41.85,42.12,397103,0
2007-12-26,42.25,42.27,41.53,41.94,461129,0
2007-12-27,42.16,42.22,41.55,41.58,571056,0
2007-12-28,42.15,42.15,41.28,42.02,704166,0
2007-12-31,41.9,42.03,41.26,41.46,558854,0
2008-01-02,41.32,41.6,39.75,40.37,558838,0
2008-01-03,40.29,40.97,40.01,40.25,716183,0
2008-01-04,39.01,39.55,38.06,38.58,531612,0
2008-01-07,39.11,39.26,37.37,38,968185,0
2008-01-08,37.79,38.66,37.35,37.52,850702,0
2008-01-09,37.51,38.25,36.79,37.83,848233,0
2008-01-10,37.16,37.28,36.16,36.55,1440441,0
2008-01-11,36.19,36.5,35.44,35.75,535036,0
2008-01-14,35.89,36.63,35.45,36.28,419430,0
2008-01-15,35.63,36.07,35,35.57,508329,0
2008-01-16,35.55,36.14,34.39,35.44,488512,0
2008-01-17,35.32,35.86,33.7,34,529291,0
2008-01-18,33.1,34.53,32.2,33.25,1128969,0
2008-01-22,31.68,33.85,31.26,33.06,983486,0
2008-01-23,32.3,33.99,31.43,33.86,885004,0
2008-01-24,34.19,36.27,34.08,36.18,986697,0
2008-01-25,36.03,36.83,35.2,35.31,653715,0
2008-01-28,35.17,35.84,34.25,35.68,432138,0
2008-01-29,35.35,36.29,34.89,36.09,444400,0
2008-01-30,35.76,36.82,35.17,35.35,633815,0
2008-01-31,35.24,35.24,32.95,34.91,1772992,0
2008-02-01,34.9,36.25,34.44,36.11,528957,0
2008-02-04,35.96,37.37,35.56,36.65,492105,0
2008-02-05,35.84,36.5,35.7,35.74,684374,0
2008-02-06,36.1,36.15,34.62,34.74,344083,0
2008-02-07,34.61,34.61,33.57,33.96,941652,0
2008-02-08,33.89,34.17,33.44,33.88,456662,0
2008-02-11,33.82,35.64,33.38,35.2,624766,0
2008-02-12,35.48,35.83,35,35.27,487549,0
2008-02-13,35.69,36.68,35.45,36.65,405124,0
2008-02-14,36.62,36.65,34.76,34.8,496766,0
2008-02-15,34.54,34.93,34,34.62,406259,0
2008-02-19,35.15,35.47,34.08,34.53,567586,0
2008-02-20,34.6,35.5,34.39,35.5,630142,0
2008-02-21,40.24,40.75,37.04,37.56,2251736,0
2008-02-22,37.93,38.05,36.29,36.69,883932,0
2008-02-25,36.77,36.96,35.94,36.85,786181,0
2008-02-26,36.53,39.5,36.53,38.86,1227359,0
2008-02-27,38.42,38.89,37.93,38.56,1161587,0
2008-02-28,38.76,39.15,38.23,38.42,749177,0
2008-02-29,37.83,38.07,36.85,37.37,921059,0
2008-03-03,37.47,37.62,36.55,37.18,864727,0
2008-03-04,36.82,37.49,36.48,37.19,779154,0
2008-03-05,37.27,37.35,36.43,36.83,724213,0
2008-03-06,36.7,37.57,36.04,36.12,616604,0
2008-03-07,35.77,36.43,34.85,35.11,1016570,0
2008-03-10,35.31,35.31,33.86,33.91,645167,0
2008-03-11,35.08,35.65,33.9,35.26,827752,0
2008-03-12,35.41,36.15,35.25,35.81,727805,0
2008-03-13,35.5,37,35.27,36.64,874768,0
2008-03-14,36.92,37.03,34.93,35.55,630607,0
2008-03-17,34.69,35.58,34.55,34.92,830816,0
2008-03-18,36.69,37.82,36.13,37.81,1038365,0
2008-03-19,37.81,37.89,36.37,36.37,891122,0
2008-03-20,36.76,37.76,36.09,37.3,1732236,0
2008-03-24,37.37,39.21,37.3,38.79,918470,0
2008-03-25,38.72,40.05,38.04,39.61,716900,0
2008-03-26,39.6,40.19,39.01,39.88,853727,0
2008-03-27,39.93,40.03,37.9,38.11,898353,0
2008-03-28,38.23,38.73,37.75,37.92,625099,0
2008-03-31,34.49,35.46,33.51,34.52,2669746,0
2008-04-01,35.5,37.65,35.39,37.32,2581771,0
2008-04-02,37.23,39,36.5,37.33,1550571,0
2008-04-03,36.95,37.28,36.45,36.89,1089133,0
2008-04-04,37,37.27,36.3,36.5,765856,0
2008-04-07,36.68,37.07,36.03,36.43,691459,0
2008-04-08,36.05,36.45,35.6,36.39,872337,0
2008-04-09,36.29,36.65,35.91,36.13,650061,0
2008-04-10,36.27,37.17,35.97,36.87,580113,0
2008-04-11,36.56,36.78,35.41,35.47,542032,0
2008-04-14,35.51,36.57,35.23,36.12,1027452,0
2008-04-15,36.44,38.06,35.42,37.98,1895161,0
2008-04-16,38.1,39.4,37.8,39.15,942506,0
2008-04-17,38.99,39.08,38.38,38.91,536793,0
2008-04-18,39.12,40.65,39.12,40.24,876418,0
2008-04-21,39.95,40.1,39.3,39.84,529489,0
2008-04-22,39.57,39.84,38.47,38.55,649040,0
2008-04-23,38.72,39.95,38.32,39.95,712670,0
2008-04-24,39.89,40.95,39.54,40.5,773491,0
2008-04-25,40.73,40.73,39.17,40.03,589999,0
2008-04-28,39.9,40.34,39.62,39.92,467773,0
2008-04-29,39.92,39.92,38.82,39.5,812898,0
2008-04-30,39.83,41.03,39.08,40.23,956158,0
2008-05-01,41.03,42.17,40.3,41.76,1335391,0
2008-05-02,42.31,43.69,42.31,43.47,964077,0
2008-05-05,43.7,44.9,43.58,43.74,1041344,0
2008-05-06,43.5,43.71,42.68,43.34,592293,0
2008-05-07,43.24,44.16,42.79,42.85,611357,0
2008-05-08,42.41,43,41.98,42.9,648271,0
2008-05-09,42.15,43.51,42.07,43.39,556854,0
2008-05-12,43.55,44.97,42.73,44.89,1141261,0
2008-05-13,45,45.64,44.54,45.46,1294180,0
2008-05-14,45.45,45.67,44.7,45.14,838329,0
2008-05-15,45.02,45.8,44.88,45.65,439927,0
2008-05-16,45.89,45.95,44,44.96,560160,0
2008-05-19,44.78,44.88,43.65,43.99,757901,0
2008-05-20,43.71,44.36,43.43,44.02,451385,0
2008-05-21,44.22,44.78,42.55,42.8,589158,0
2008-05-22,42.79,42.79,41.58,42.49,676090,0
2008-05-23,42.14,42.29,41.5,41.76,578604,0
2008-05-27,41.89,43.51,41.5,43.45,611909,0
2008-05-28,43.72,43.9,42.68,43.78,636116,0
2008-05-29,43.73,47.43,43.73,46.26,2243995,0
2008-05-30,46.55,47.64,46.25,47.3,1044103,0
2008-06-02,47.65,48,46.91,47.59,1088781,0
2008-06-03,47.88,48.38,46.96,47.33,964214,0
2008-06-04,47,48.95,46.9,48.57,1051477,0
2008-06-05,48.51,48.9,47.9,48.65,729836,0
2008-06-06,48.24,48.24,46.19,46.19,1024289,0
2008-06-09,46.83,47.49,45.77,47.24,826318,0
2008-06-10,46.12,47.44,45.79,47.14,614839,0
2008-06-11,46.94,47.29,45.03,45.04,447307,0
2008-06-12,45.43,45.63,44.32,44.83,802843,0
2008-06-13,45.22,46.41,44.77,46.41,627444,0
2008-06-16,46.33,47.12,45.52,47.03,403246,0
2008-06-17,47.19,48.13,45.75,47.44,696995,0
2008-06-18,46.84,48.24,46.84,47.73,502463,0
2008-06-19,47.93,49.66,47.14,49.15,1047072,0
2008-06-20,48.75,49.86,46.69,46.94,1526255,0
2008-06-23,47.32,47.76,46.88,47,873129,0
2008-06-24,46.55,46.72,45.38,45.45,903019,0
2008-06-25,45.48,47.25,45,46.28,608937,0
2008-06-26,45.79,46.16,44.79,45.92,1053619,0
2008-06-27,45.9,47.03,45.47,46.63,8847298,0
2008-06-30,47.1,48.41,46.58,47.12,1309419,0
2008-07-01,44.98,45.61,43.37,45,2373424,0
2008-07-02,45.01,45.24,42.27,42.31,1750273,0
2008-07-03,42.3,42.93,39.77,41.66,1048992,0
2008-07-07,41.25,42.24,40.55,41.55,1102929,0
2008-07-08,41.39,42.95,40.35,42.47,1293374,0
2008-07-09,42.73,44.12,42.25,42.66,968207,0
2008-07-10,42.38,43,41.81,43,807210,0
2008-07-11,42.16,43.39,41.75,42.83,651895,0
2008-07-14,43.58,43.99,41.61,42.08,908437,0
2008-07-15,41.44,43.58,41.11,43.15,1027201,0
2008-07-16,43.13,43.7,41.9,43.49,1049989,0
2008-07-17,43.76,45.53,43.66,45.01,691267,0
2008-07-18,45.12,45.38,44.31,44.97,705921,0
2008-07-21,45.14,45.47,43.85,44.27,575512,0
2008-07-22,44.09,45.28,44,44.95,750340,0
2008-07-23,45.7,46.75,44.89,45.12,901526,0
2008-07-24,45.3,45.3,43.21,43.34,1347689,0
2008-07-25,43.8,44.18,43.5,43.85,987760,0
2008-07-28,43.85,44.44,43.25,43.42,511796,0
2008-07-29,43.26,44.55,42.52,44.33,768691,0
2008-07-30,44.68,45.37,44.07,45,670315,0
2008-07-31,44.59,46.37,44.02,45.88,9125467,0
2008-08-01,45.57,46.73,45.09,45.4,1935408,0
2008-08-04,45.2,45.97,44.76,45.37,940495,0
2008-08-05,45.65,45.77,44.69,45.43,1139453,0
2008-08-06,45.13,45.56,44.74,44.75,1120075,0
2008-08-07,46.7,49.56,45.24,46.07,2450431,0
2008-08-08,46.35,48.63,46.23,48.46,1351026,0
2008-08-11,47.83,48.51,47.14,47.91,1151025,0
2008-08-12,47.88,48.34,46.51,46.99,901455,0
2008-08-13,46.79,47.83,46.26,46.7,889706,0
2008-08-14,46.54,47.41,46.4,47.21,745340,0
2008-08-15,47.53,48.5,46.4,46.68,1069356,0
2008-08-18,46.49,47.07,44.37,45.16,1115725,0
2008-08-19,45.14,45.89,44.16,44.45,578961,0
2008-08-20,44.57,44.88,43.73,44.11,720076,0
2008-08-21,43.77,43.8,42.04,43.63,1038396,0
2008-08-22,43.69,44,43.3,43.85,804592,0
2008-08-25,43.33,44.4,43.19,43.85,895751,0
2008-08-26,43.72,44.38,43.06,43.81,623183,0
2008-08-27,44.29,45,44.02,44.38,656149,0
2008-08-28,44.64,45.24,44.31,45.02,693354,0
2008-08-29,44.63,44.94,44.23,44.35,606444,0
2008-09-02,44.56,45.95,44.13,44.81,638075,0
2008-09-03,44.77,45.04,43.1,43.32,826278,0
2008-09-04,43.08,43.11,42.06,42.49,1178542,0
2008-09-05,42.01,42.28,41.17,42.1,648367,0
2008-09-08,42.95,42.95,41.14,42.16,1489293,0
2008-09-09,42.26,43.13,41.82,42.63,1213247,0
2008-09-10,42.67,43.49,42.67,43.12,864106,0
2008-09-11,42.67,43.51,42.44,43.16,645402,0
2008-09-12,42.68,43.9,42.44,43.62,598496,0
2008-09-15,41.85,43.42,41.07,41.24,871404,0
2008-09-16,41,41.87,39.82,41.5,1100388,0
2008-09-17,40.75,41.48,38.5,38.58,1335608,0
2008-09-18,39.48,40.89,36.84,40.2,1423333,0
2008-09-19,42.62,44.44,40.55,41.42,1292411,0
2008-09-22,41.11,42.3,39.76,39.82,946276,0
2008-09-23,39.76,41.03,39.75,39.98,598311,0
2008-09-24,39.89,39.89,38.68,38.94,745191,0
2008-09-25,39.11,40.18,38.7,39.82,582426,0
2008-09-26,38.65,39.4,38.19,38.57,884990,0
2008-09-29,37.99,38.04,31,34.6,1706926,0
2008-09-30,34.65,37.87,32.88,37.87,1644956,0
2008-10-01,37.51,37.7,36.42,36.61,1101035,0
2008-10-02,36.24,36.31,32.84,33.38,1428687,0
2008-10-03,32.75,34.21,31.92,31.99,992415,0
2008-10-06,30.96,31.16,28.44,29.89,1341563,0
2008-10-07,29.69,30.2,27.64,27.72,1016271,0
2008-10-08,27.41,29.5,26.4,28.17,1347023,0
2008-10-09,28.75,29.4,27.15,27.32,897481,0
2008-10-10,26.08,29.9,24.15,28.61,1844686,0
2008-10-13,29.99,32.96,28.87,32.65,1311879,0
2008-10-14,33.57,33.67,29.79,30.24,1406063,0
2008-10-15,29.34,30.95,27.06,27.36,1190456,0
2008-10-16,27.25,29.04,25.63,29,819906,0
2008-10-17,28.49,30.43,27.15,28.98,725099,0
2008-10-20,29.47,30.25,29.19,29.81,576403,0
2008-10-21,30.3,30.71,28.93,29.07,773195,0
2008-10-22,28.8,28.83,26.17,26.87,1440291,0
2008-10-23,26.81,26.81,23.68,24.39,1515846,0
2008-10-24,22.28,24.87,20.55,24.32,1659289,0
2008-10-27,23.86,24.81,22.93,24.1,1128331,0
2008-10-28,24.71,25.83,24,25.66,1430096,0
2008-10-29,25.82,27.06,25.08,26.16,1102081,0
2008-10-30,27.07,27.75,26.53,26.99,979453,0
2008-10-31,28.18,29.01,26.75,28.63,1297031,0
2008-11-03,27.86,28.99,27.47,28.49,916922,0
2008-11-04,29.76,29.76,28.29,28.84,986940,0
2008-11-05,27.95,28.24,26.42,26.52,1135832,0
2008-11-06,29.79,31.22,28.43,28.86,3117134,0
2008-11-07,28.87,29.72,28.78,29.67,1325857,0
2008-11-10,30,31.26,29.9,30.27,1090117,0
2008-11-11,30.04,30.23,29.05,29.5,918895,0
2008-11-12,28.94,29.16,26.94,27.21,1171191,0
2008-11-13,27.24,28.9,25.97,28.84,1472347,0
2008-11-14,28.25,29.59,27.6,28.4,1300569,0
2008-11-17,28.03,28.62,27.38,27.82,920634,0
2008-11-18,28.15,29.12,27.71,28.99,1375170,0
2008-11-19,29,29.48,26.96,27.01,1043506,0
2008-11-20,26.65,27.34,25.22,25.31,1269668,0
2008-11-21,25.46,26.08,22.62,25.63,2052683,0
2008-11-24,26.16,28.07,25.23,27.92,831144,0
2008-11-25,28,28.64,27.09,27.76,1085303,0
2008-11-26,26.99,29.75,26.65,29.49,1096902,0
2008-11-28,29.2,29.2,28.06,28.86,366364,0
2008-12-01,28.11,29.38,26.12,26.18,838314,0
2008-12-02,26.55,27.53,25.94,27.24,878275,0
2008-12-03,26.61,27.96,26.32,27.9,1020300,0
2008-12-04,27.5,28,25.73,26.39,1175317,0
2008-12-05,27.15,29.03,25.73,28.96,1252580,0
2008-12-08,29.42,30.71,28.73,29.78,1281607,0
2008-12-09,29.61,30.5,29.09,29.15,933680,0
2008-12-10,29.33,29.93,28.94,29.92,759419,0
2008-12-11,28.7,29.6,27.89,28.12,733189,0
2008-12-12,27.16,29,27.04,28.81,430942,0
2008-12-15,28.79,28.86,27.37,27.86,571398,0
2008-12-16,28,29.88,27.2,29.67,783302,0
2008-12-17,29.1,30.21,28.97,29.58,625896,0
2008-12-18,29.77,30.1,29.26,29.74,668007,0
2008-12-19,29.92,30.42,29.15,29.65,1060772,0
2008-12-22,29.65,29.65,28.43,28.75,971547,0
2008-12-23,28.75,29.22,27.67,27.86,603036,0
2008-12-24,27.95,28.38,27.56,28.28,168314,0
2008-12-26,28.46,28.46,27.99,28.36,152353,0
2008-12-29,28.36,28.61,27.48,27.65,387777,0
2008-12-30,27.74,28.42,27.74,28.38,611997,0
2008-12-31,28.31,28.57,27.77,27.89,822175,0
2009-01-02,27.86,28.81,27.64,28.74,523163,0
2009-01-05,28.67,28.99,28.11,28.81,560070,0
2009-01-06,29,29.69,28.9,29.08,640857,0
2009-01-07,28.47,28.61,27.32,27.54,1503809,0
2009-01-08,27.02,27.02,26.16,26.48,1720729,0
2009-01-09,26.4,26.48,25.75,25.99,1162610,0
2009-01-12,26.05,26.26,25.3,25.53,810977,0
2009-01-13,25.5,25.96,25.38,25.69,1057263,0
2009-01-14,25.27,25.34,24.1,24.42,922186,0
2009-01-15,24.41,24.99,23.64,24.68,1093249,0
2009-01-16,25.06,25.37,24.02,24.64,1209102,0
2009-01-20,24.35,25,23.9,23.98,1274885,0
2009-01-21,24.44,25.86,24.18,25.82,1213209,0
2009-01-22,25.59,25.59,24.76,25.3,1344689,0
2009-01-23,24.83,25.7,24.58,25.39,638437,0
2009-01-26,25.25,26.26,25,25.67,748968,0
2009-01-27,25.53,26.04,24.71,25.26,1044612,0
2009-01-28,25.46,26.63,25.46,26.24,732625,0
2009-01-29,25.82,26.32,25.49,25.59,335597,0
2009-01-30,25.66,26.12,24.76,24.86,524285,0
2009-02-02,24.55,25.02,24.31,24.79,720163,0
2009-02-03,24.82,25,24.2,24.85,761901,0
2009-02-04,24.74,25.38,24.55,24.74,684352,0
2009-02-05,24.43,25.53,24.36,25.39,666997,0
2009-02-06,25.38,26.16,25.2,26.03,613530,0
2009-02-09,25.79,26.05,25.62,25.91,449938,0
2009-02-10,25.78,26.05,25.01,25.11,668133,0
2009-02-11,25.15,25.42,24.67,25.13,337060,0
2009-02-12,24.86,25.5,24.42,25.4,545281,0
2009-02-13,25.35,25.6,24.9,25.23,585583,0
2009-02-17,24.69,25.05,24.08,24.67,737581,0
2009-02-18,24.82,25.03,23.91,24.27,513336,0
2009-02-19,24.41,24.63,23.94,24,621960,0
2009-02-20,23.87,24.53,23.63,24.22,838420,0
2009-02-23,24.35,24.89,23.16,23.2,920701,0
2009-02-24,23.36,23.71,22.61,23.58,1237471,0
2009-02-25,23.55,23.88,22.66,23.15,1103384,0
2009-02-26,21.55,23,19.87,20.69,4525241,0
2009-02-27,21.01,21.81,20.08,20.17,2802295,0
2009-03-02,19.62,20.04,19.06,19.21,2649210,0
2009-03-03,19.23,19.6,18.74,18.88,1801670,0
2009-03-04,19.1,19.46,18.72,19.17,1428411,0
2009-03-05,18.83,19.48,18.28,18.33,1733028,0
2009-03-06,18.46,18.81,18,18.41,1091468,0
2009-03-09,18.17,18.72,18.03,18.06,993299,0
2009-03-10,18.43,19.66,18.26,19.6,1627107,0
2009-03-11,19.73,21.15,19.6,20.97,1914130,0
2009-03-12,20.83,21.73,20.42,21.53,1484550,0
2009-03-13,21.38,22.09,20.81,21.98,1721857,0
2009-03-16,22.07,22.64,21.96,22.35,1756625,0
2009-03-17,22.36,22.54,21.61,22.54,1213477,0
2009-03-18,22.58,24.44,22.35,24.33,2102401,0
2009-03-19,24.48,24.48,23.95,24.35,1453614,0
2009-03-20,24.43,24.66,23.3,23.33,1120685,0
2009-03-23,23.96,25.16,23.62,25.16,949018,0
2009-03-24,24.85,25.01,24.31,24.47,610849,0
2009-03-25,24.59,24.95,23.79,24.49,728593,0
2009-03-26,24.86,26.35,24.62,26.26,1406180,0
2009-03-27,25.82,25.82,25.12,25.51,847885,0
2009-03-30,25.07,25.07,24.16,24.9,973112,0
2009-03-31,25.12,25.74,24.92,25.1,1539661,0
2009-04-01,24.87,25.73,24.61,25.35,658004,0
2009-04-02,25.66,26.73,25.66,26.45,1234526,0
2009-04-03,26.46,27.4,26.46,27.4,812099,0
2009-04-06,27.4,27.73,26.9,27.53,1388560,0
2009-04-07,25.78,26.94,25.75,26.68,1048077,0
2009-04-08,26.92,27.07,26.34,26.65,1013610,0
2009-04-09,27.06,27.3,26.8,27.15,1498881,0
2009-04-13,27.06,27.5,26.7,27.05,965892,0
2009-04-14,26.77,27.1,26.4,26.73,684941,0
2009-04-15,27.38,27.38,26.13,26.56,782063,0
2009-04-16,26.74,27.08,26.4,26.97,651652,0
2009-04-17,27.03,27.03,26.2,26.62,1100680,0
2009-04-20,25.63,26.2,25.63,25.79,481774,0
2009-04-21,25.55,26.18,25.43,26.09,702132,0
2009-04-22,25.84,26.8,25.84,26.28,497731,0
2009-04-23,26.32,26.67,25.93,26.59,795401,0
2009-04-24,26.7,27.32,26.44,27.12,542182,0
2009-04-27,26.63,27.52,26.63,27.2,755585,0
2009-04-28,26.94,26.98,26.05,26.8,628733,0
2009-04-29,26.55,27.34,26.55,27.06,841783,0
2009-04-30,27.26,27.96,27.07,27.62,774521,0
2009-05-01,27.52,27.53,27.07,27.36,436851,0
2009-05-04,27.05,27.61,26.67,27.33,977348,0
2009-05-05,26.32,27.21,26.32,26.91,1383322,0
2009-05-06,27.34,27.58,26.48,27.5,875556,0
2009-05-07,27.85,27.89,26.43,26.71,2238253,0
2009-05-08,27.01,27.12,26.2,26.65,952358,0
2009-05-11,26.19,27.31,25.82,27.04,738696,0
2009-05-12,27.43,27.61,26.43,26.94,579814,0
2009-05-13,26.44,26.61,25.94,26.06,984701,0
2009-05-14,26.1,26.43,25.97,26.2,829937,0
2009-05-15,26.93,27.06,26.07,26.95,736426,0
2009-05-18,27.09,27.53,26.88,27.53,477263,0
2009-05-19,27.46,28.65,27.12,28.4,810100,0
2009-05-20,28.53,29.36,28.05,28.85,889716,0
2009-05-21,28.43,28.97,27.89,28.11,1001164,0
2009-05-22,28.23,28.82,27.84,28,397131,0
2009-05-26,27.57,29,27.41,28.71,617569,0
2009-05-27,28.5,29.16,28.18,28.7,565174,0
2009-05-28,29.06,30.1,28.66,29.4,975610,0
2009-05-29,29.4,29.99,29.19,29.82,1490928,0
2009-06-01,30.03,32.06,30.03,31.98,1317254,0
2009-06-02,31.95,32.92,31.74,32.68,765993,0
2009-06-03,32.11,32.67,31.52,32.04,814788,0
2009-06-04,32.47,32.58,32.05,32.34,634911,0
2009-06-05,32.58,33.53,32.58,33.26,880953,0
2009-06-08,33.08,33.18,32.37,32.71,737941,0
2009-06-09,32.88,33.32,32.71,33.15,448186,0
2009-06-10,33.13,33.38,32.23,32.67,639758,0
2009-06-11,32.78,33.5,32.78,33.08,398288,0
2009-06-12,32.82,33.13,32.46,33.07,404000,0
2009-06-15,32.44,32.6,31.53,31.81,686618,0
2009-06-16,32.16,32.44,31.37,31.42,433323,0
2009-06-17,31.59,32.19,31.14,32.03,529854,0
2009-06-18,31.95,32.54,31.79,32.33,536615,0
2009-06-19,32.71,33,32.26,32.3,1396765,0
2009-06-22,32.15,32.44,31.05,31.06,857265,0
2009-06-23,31.33,31.35,30.16,30.33,1695478,0
2009-06-24,30.71,31.62,30.45,31.55,795216,0
2009-06-25,31.55,32.1,31.2,32.09,487514,0
2009-06-26,31.82,32,30.98,31.01,1169800,0
2009-06-29,31.14,31.28,30.83,30.99,665105,0
2009-06-30,30.87,31.4,30.55,31.16,908313,0
2009-07-01,31.47,31.62,31.1,31.26,558393,0
2009-07-02,30.8,31.97,30.4,30.43,563959,0
2009-07-06,30.18,30.44,29.72,30.08,845866,0
2009-07-07,30.1,30.1,29.13,29.13,543660,0
2009-07-08,29.16,29.44,28.28,28.75,867008,0
2009-07-09,28.76,29.47,28.76,29.25,521215,0
2009-07-10,29.25,29.73,29.01,29.66,684682,0
2009-07-13,29.32,30.1,29.1,29.98,401736,0
2009-07-14,29.96,30.07,29.4,29.57,728114,0
2009-07-15,29.75,30.6,29.75,30.5,676339,0
2009-07-16,30.35,30.94,30.14,30.88,327979,0
2009-07-17,30.98,31.65,30.8,31.42,531785,0
2009-07-20,29.93,31.09,29.93,31.03,774796,0
2009-07-21,31.06,31.37,30.28,30.59,725544,0
2009-07-22,31,31,29.86,30,683252,0
2009-07-23,30.03,30.99,29.95,30.93,642362,0
2009-07-24,30.58,31.36,30.58,31.29,408828,0
2009-07-27,31.06,31.45,30.96,31.19,358990,0
2009-07-28,30.89,31.59,30.89,31.52,272945,0
2009-07-29,31.23,31.47,30.93,31.05,416777,0
2009-07-30,31.46,31.74,31.23,31.39,777315,0
2009-07-31,31.17,31.71,31.17,31.26,486935,0
2009-08-03,31.42,31.92,31.24,31.73,381602,0
2009-08-04,31.48,31.82,31.37,31.68,514420,0
2009-08-05,31.63,31.74,30.86,31.35,770045,0
2009-08-06,33.56,37.11,33.41,36.25,3047256,0
2009-08-07,36.92,36.97,35.65,36.49,902156,0
2009-08-10,36.48,36.94,36.08,36.14,570866,0
2009-08-11,36,36.42,35.52,35.59,417064,0
2009-08-12,36.06,37.15,35.62,36.92,762391,0
2009-08-13,36.97,37.44,36.49,37.17,761893,0
2009-08-14,36.93,36.98,36.29,36.68,568282,0
2009-08-17,36.06,36.29,35.37,35.45,575229,0
2009-08-18,35.7,36.26,35.52,35.78,425839,0
2009-08-19,35.35,35.54,35,35.52,580590,0
2009-08-20,35.34,35.83,35.26,35.4,514576,0
2009-08-21,35.4,35.95,35.27,35.91,661741,0
2009-08-24,36.5,36.88,35.8,36.16,585935,0
2009-08-25,36.39,36.85,35.94,36.05,433377,0
2009-08-26,35.9,36.5,35.77,36.23,469114,0
2009-08-27,36.21,36.5,35.94,36.32,397281,0
2009-08-28,36.57,36.81,36.04,36.37,313796,0
2009-08-31,35.96,36.35,35.12,35.14,597719,0
2009-09-01,35.01,35.7,34.32,34.59,445796,0
2009-09-02,34.43,34.87,34.2,34.77,391070,0
2009-09-03,34.83,34.93,34.29,34.93,231606,0
2009-09-04,34.23,35.7,34.23,35.68,268256,0
2009-09-08,35.99,35.99,35.44,35.78,338883,0
2009-09-09,35.66,36.36,35.49,36.2,385533,0
2009-09-10,36.21,37.07,36.05,37.07,322261,0
2009-09-11,37.06,37.7,36.62,37.64,489854,0
2009-09-14,37.38,38.12,37.06,38.08,372884,0
2009-09-15,37.93,37.93,37.4,37.75,267781,0
2009-09-16,37.75,38.34,37.16,38.34,219580,0
2009-09-17,38.16,38.61,38.1,38.45,268987,0
2009-09-18,38.4,38.92,38.05,38.54,415434,0
2009-09-21,38.3,38.34,37.8,38.21,329417,0
2009-09-22,38.3,38.45,37.85,38.41,184983,0
2009-09-23,38.5,38.58,37.83,37.86,247646,0
2009-09-24,37.81,38.68,36.83,37.3,431519,0
2009-09-25,37.14,37.25,36.53,36.63,282510,0
2009-09-28,36.89,37.78,36.77,37.75,419175,0
2009-09-29,37.68,38.22,37.52,37.94,253852,0
2009-09-30,37.86,38.08,37.04,37.42,363941,0
2009-10-01,37.43,37.5,36.74,37,292083,0
2009-10-02,36.6,37.73,36.52,37.58,549334,0
2009-10-05,37.59,38.18,37.39,38.05,376298,0
2009-10-06,38.19,39.13,37.87,39.03,421935,0
2009-10-07,39,39.1,38.82,39.06,340561,0
2009-10-08,40.3,41.64,40.12,41.56,1177316,0
2009-10-09,41.37,42.06,41.09,42.03,466129,0
2009-10-12,41.88,42.44,41.27,41.53,641928,0
2009-10-13,41.26,41.92,41.26,41.59,415840,0
2009-10-14,41.96,42.33,41.8,42.33,453842,0
2009-10-15,42.15,42.34,41.9,42.1,413341,0
2009-10-16,42.04,42.34,41.91,42,444679,0
2009-10-19,41.99,42.39,41.8,42.03,460687,0
2009-10-20,41.99,42.05,41.27,41.5,380296,0
2009-10-21,42.14,42.58,41.69,41.73,659289,0
2009-10-22,41.84,42.47,41.01,41.8,596671,0
2009-10-23,41.95,42.83,41.9,42.64,696481,0
2009-10-26,42.52,43.68,42.42,43.12,830074,0
2009-10-27,43.26,43.55,42.69,42.75,760478,0
2009-10-28,42.56,42.78,40.8,40.93,557451,0
2009-10-29,41.2,41.82,40.95,41.72,348213,0
2009-10-30,41.7,41.81,40.58,40.58,310705,0
2009-11-02,40.85,41.31,40.17,40.68,495881,0
2009-11-03,40.6,41.62,40.28,41.62,387039,0
2009-11-04,41.98,42.19,41.26,41.47,660359,0
2009-11-05,37.99,39.84,36.21,39.78,2642376,0
2009-11-06,40.47,42.41,40.46,41.2,1752738,0
2009-11-09,41.34,41.87,41.24,41.87,726683,0
2009-11-10,41.57,41.99,41.44,41.56,819766,0
2009-11-11,41.5,41.66,40.55,40.73,970567,0
2009-11-12,40.75,40.85,39.96,40.12,761052,0
2009-11-13,40.12,40.44,39.91,40.29,504575,0
2009-11-16,40.42,41,40.3,40.89,596969,0
2009-11-17,40.63,41.18,40.47,41.11,439674,0
2009-11-18,40.99,41.15,40.29,40.35,352433,0
2009-11-19,40.15,40.41,39.58,39.85,434023,0
2009-11-20,39.8,39.96,39.51,39.81,289949,0
2009-11-23,40.09,40.99,39.91,40.46,351602,0
2009-11-24,40.55,40.66,39.97,40.06,363287,0
2009-11-25,40.02,40.23,39.82,39.88,143243,0
2009-11-27,39.16,39.16,38.4,38.66,209761,0
2009-11-30,38.67,39.05,38.23,38.94,371029,0
2009-12-01,39.27,39.86,39.13,39.84,488221,0
2009-12-02,39.84,40.59,39.71,40.04,531170,0
2009-12-03,39.97,40.63,39.96,39.99,286668,0
2009-12-04,40.33,41.07,40.33,41.07,536716,0
2009-12-07,40.87,41.21,40.67,40.96,434215,0
2009-12-08,40.67,41.15,40.23,40.6,431790,0
2009-12-09,40.28,40.54,39.67,40.51,326325,0
2009-12-10,40.56,40.93,40.43,40.58,298736,0
2009-12-11,40.8,40.84,40.16,40.47,195781,0
2009-12-14,40.57,41.11,40.35,40.98,327215,0
2009-12-15,40.68,41.1,40.58,40.99,393622,0
2009-12-16,40.97,41.54,40.91,41,378973,0
2009-12-17,40.62,41.25,40.41,40.78,332565,0
2009-12-18,41.08,41.62,40.97,41.59,618022,0
2009-12-21,41.67,42.2,41.65,42.16,411857,0
2009-12-22,42.35,43,42.31,43,311845,0
2009-12-23,43,43.5,42.77,43.32,446647,0
2009-12-24,43.5,43.78,43.44,43.77,136519,0
2009-12-28,43.78,43.94,43.42,43.55,260623,0
2009-12-29,43.7,43.82,43.54,43.67,191085,0
2009-12-30,43.44,43.89,43.34,43.78,583282,0
2009-12-31,43.91,43.92,43.41,43.46,324981,0
2010-01-04,43.56,44.99,43.51,44.64,736891,0
2010-01-05,44.71,44.88,43.51,43.64,652493,0
2010-01-06,43.74,43.83,43.33,43.35,486530,0
2010-01-07,43.19,43.53,43.03,43.46,471218,0
2010-01-08,43.38,43.77,43.16,43.76,381214,0
2010-01-11,43.95,44,43.28,43.93,361160,0
2010-01-12,43.75,43.91,42.54,42.74,310174,0
2010-01-13,42.72,43.62,42.67,43.04,301191,0
2010-01-14,42.89,43.52,42.89,43.49,253172,0
2010-01-15,43.56,43.84,43.1,43.34,332262,0
2010-01-19,43.26,44.14,43.01,44.09,338860,0
2010-01-20,44.04,44.09,42.54,42.79,297633,0
2010-01-21,42.88,43.18,41.76,41.84,303197,0
2010-01-22,41.96,42.03,40.72,40.8,299345,0
2010-01-25,41.24,41.31,40.49,40.77,303903,0
2010-01-26,40.76,40.83,40.28,40.56,252521,0
2010-01-27,40.36,42.21,40.24,42.19,943855,0
2010-01-28,42,42.37,41.59,41.97,456910,0
2010-01-29,42.15,42.47,41.86,41.86,643201,0
2010-02-01,41.97,42.19,41.54,42.19,376137,0
2010-02-02,42.13,42.57,41.86,42.35,267469,0
2010-02-03,42.06,42.67,42.01,42.57,275691,0
2010-02-04,42.19,42.22,40.9,40.97,392460,0
2010-02-05,40.85,41.22,40.26,41.19,429479,0
2010-02-08,41.16,41.16,40.4,40.68,183925,0
2010-02-09,40.94,41.25,40.52,41.05,273816,0
2010-02-10,40.86,41.41,40.7,41.27,362657,0
2010-02-11,41.1,41.45,40.83,41.35,344032,0
2010-02-12,40.9,41.62,40.9,41.59,295587,0
2010-02-16,42,42.06,41.71,42.03,222506,0
2010-02-17,42,42.88,41.98,42.83,429850,0
2010-02-18,42.93,43.5,42.71,43.36,256307,0
2010-02-19,43.27,43.58,43.1,43.17,243024,0
2010-02-22,43.24,43.38,42.9,43.18,150159,0
2010-02-23,43.13,43.25,42.7,42.99,276368,0
2010-02-24,43.2,44.36,43.19,44.04,486753,0
2010-02-25,43.1,43.64,42.03,43.62,462706,0
2010-02-26,43.51,43.97,42.74,43.86,498879,0
2010-03-01,43.97,44.3,43.66,44.3,565952,0
2010-03-02,44.22,44.67,44.14,44.62,517500,0
2010-03-03,44.46,45,44.46,44.46,416712,0
2010-03-04,44.66,44.73,43.95,44.23,431649,0
2010-03-05,44.52,45.08,44.22,44.87,252714,0
2010-03-08,44.95,45.24,44.52,44.93,358148,0
2010-03-09,44.65,45.19,44.38,44.66,418493,0
2010-03-10,44.52,45.23,44.52,45.13,389143,0
2010-03-11,44.82,45.31,44.58,45.14,376626,0
2010-03-12,45.47,45.5,44.9,45.17,298739,0
2010-03-15,45,45.29,44.65,45.21,299168,0
2010-03-16,45.17,45.42,44.7,45.03,866076,0
2010-03-17,45.23,45.87,45.21,45.8,470732,0
2010-03-18,45.64,46.49,45.64,46.29,776968,0
2010-03-19,46.23,46.23,44.67,44.89,1051242,0
2010-03-22,44.62,45.13,44.45,44.85,453190,0
2010-03-23,44.92,44.99,44.48,44.76,486634,0
2010-03-24,44.55,44.97,44.23,44.41,264485,0
2010-03-25,44.83,44.83,43.65,43.66,463111,0
2010-03-26,43.7,43.94,43.17,43.4,580090,0
2010-03-29,43.62,43.88,43.49,43.8,283355,0
2010-03-30,43.73,43.9,43.4,43.54,340835,0
2010-03-31,43.31,43.75,43.1,43.19,256404,0
2010-04-01,43.12,43.47,42.6,43.02,426328,0
2010-04-05,43.24,44.23,43,44.21,332682,0
2010-04-06,43.91,44.45,43.52,44.28,415980,0
2010-04-07,44.12,44.2,43.48,43.73,275790,0
2010-04-08,43.45,44.16,43.43,43.88,200866,0
2010-04-09,43.88,44.07,43.55,44.03,419518,0
2010-04-12,44.14,44.24,43.74,44.15,364826,0
2010-04-13,43.99,44.04,43.4,43.96,457365,0
2010-04-14,44.04,44.04,43.25,43.52,527610,0
2010-04-15,43.34,44.1,43.14,43.82,440246,0
2010-04-16,43.57,43.99,43.38,43.56,372686,0
2010-04-19,43.34,43.99,43.14,43.77,490366,0
2010-04-20,43.99,44.68,43.76,44.68,247165,0
2010-04-21,44.82,44.87,44.38,44.65,420377,0
2010-04-22,44.25,45.42,43.76,45.39,386958,0
2010-04-23,45.52,45.76,45.12,45.67,305673,0
2010-04-26,45.51,45.74,45.28,45.54,196499,0
2010-04-27,45.3,45.46,44.72,44.95,469241,0
2010-04-28,45.06,45.5,44.57,44.93,536126,0
2010-04-29,45.09,46.34,44.97,46.04,513463,0
2010-04-30,46,46.48,44.93,44.96,412659,0
2010-05-03,45.02,45.43,44.8,45.42,232355,0
2010-05-04,44.82,45.01,43.93,44.34,253523,0
2010-05-05,43.98,44.75,43.66,43.81,494471,0
2010-05-06,44.9,46.6,42.27,44.41,1127796,0
2010-05-07,44,44.16,42.29,42.86,870358,0
2010-05-10,43.93,45,43.72,44.98,851673,0
2010-05-11,44.5,45.57,44.48,45.03,573710,0
2010-05-12,45.26,46.35,44.83,46.26,493089,0
2010-05-13,45.98,46.88,45.69,45.95,497753,0
2010-05-14,45.6,46.15,44.59,44.79,473825,0
2010-05-17,45.05,45.49,44.23,45.39,424378,0
2010-05-18,45.86,45.95,44.16,44.4,386162,0
2010-05-19,44.13,44.53,43.55,44.16,315941,0
2010-05-20,43.39,43.89,42.44,42.57,514810,0
2010-05-21,42.2,43.61,41.74,43.52,895092,0
2010-05-24,43.52,43.79,42.84,42.84,378157,0
2010-05-25,41.82,43.21,41.22,43.05,614639,0
2010-05-26,43.1,44.17,42.72,43.37,451345,0
2010-05-27,44.18,44.67,43.93,44.66,305407,0
2010-05-28,44.47,44.58,43.55,43.73,379720,0
2010-06-01,43.61,44.25,43.1,43.41,402991,0
2010-06-02,43.75,44.16,43.28,44.16,636736,0
2010-06-03,44,44.32,43.59,44.08,811456,0
2010-06-04,43.17,43.96,42.61,42.81,395416,0
2010-06-07,42.79,43.29,41.72,41.84,240971,0
2010-06-08,41.96,42.67,40.9,41.46,274496,0
2010-06-09,41.8,42.62,41.7,41.93,304560,0
2010-06-10,42.4,43.08,42.25,43.01,290359,0
2010-06-11,42.47,43.45,42.34,43.34,272942,0
2010-06-14,43.58,43.59,42.96,43.12,463983,0
2010-06-15,43.34,43.62,43.19,43.6,433550,0
2010-06-16,43.26,44.1,43.09,43.84,659392,0
2010-06-17,43.83,44.16,43.36,43.93,337462,0
2010-06-18,43.87,44.34,43.72,43.83,391678,0
2010-06-21,44.33,44.41,43.43,43.64,465324,0
2010-06-22,43.82,44.27,43.38,43.39,494359,0
2010-06-23,43.49,43.81,42.9,43.16,439760,0
2010-06-24,42.91,43.35,42.66,42.72,433809,0
2010-06-25,42.7,43.31,42.29,43.2,393486,0
2010-06-28,43.05,43.97,42.81,43.48,480055,0
2010-06-29,43.04,43.1,40.99,41.22,553566,0
2010-06-30,41.21,41.57,40.49,40.57,379908,0
2010-07-01,40.82,40.89,39.59,40.1,442670,0
2010-07-02,40.19,40.65,39.88,40.32,304639,0
2010-07-06,40.76,41.4,40.42,40.81,626370,0
2010-07-07,40.97,41.58,40.66,41.55,576589,0
2010-07-08,41.9,42.22,41.61,41.95,575248,0
2010-07-09,41.79,42.51,41.79,42.15,197848,0
2010-07-12,41.91,42.39,41.3,42.31,350936,0
2010-07-13,42.59,43.74,42.55,43.65,404969,0
2010-07-14,43.59,44.1,43.52,43.9,276131,0
2010-07-15,43.79,43.95,43.12,43.51,191625,0
2010-07-16,43.2,43.51,42.01,42.08,196221,0
2010-07-19,42.13,42.44,41.79,42.34,212785,0
2010-07-20,41.84,42.53,41.46,42.47,421435,0
2010-07-21,42.69,42.9,42.13,42.3,226517,0
2010-07-22,42.79,43.85,42.79,43.74,223317,0
2010-07-23,43.56,45.05,43.56,45.04,373391,0
2010-07-26,45.05,45.57,44.63,45.55,259390,0
2010-07-27,45.68,45.94,45.4,45.56,364355,0
2010-07-28,45.64,45.8,44.84,45.02,200677,0
2010-07-29,45.18,45.53,44.21,44.26,345339,0
2010-07-30,43.72,45.09,43.21,44.95,379621,0
2010-08-02,45.52,45.93,45.27,45.92,285634,0
2010-08-03,45.67,45.95,45.08,45.6,219531,0
2010-08-04,45.77,46.66,45.65,46.58,330355,0
2010-08-05,44.01,44.87,43.18,43.96,814236,0
2010-08-06,43.68,44.3,43.38,44.21,304097,0
2010-08-09,44.58,44.58,43.87,44.1,288292,0
2010-08-10,43.59,44.09,43.27,43.68,167589,0
2010-08-11,43.04,43.13,42.47,42.65,330002,0
2010-08-12,42.2,42.2,41.54,41.67,287927,0
2010-08-13,41.56,41.72,40.86,40.91,431352,0
2010-08-16,40.75,41.27,40.55,40.87,282462,0
2010-08-17,41.29,42.21,41.19,41.84,309770,0
2010-08-18,41.71,42.37,41.27,42.19,257581,0
2010-08-19,41.93,42.33,41.55,41.6,220638,0
2010-08-20,41.37,42.03,41.32,41.98,213085,0
2010-08-23,42.14,42.28,40.47,40.48,513134,0
2010-08-24,40.01,40.62,39.84,40.04,337833,0
2010-08-25,39.82,40.34,38.88,40.19,558853,0
2010-08-26,40.3,40.47,39.57,39.76,423661,0
2010-08-27,40.06,40.32,39.32,40.14,382326,0
2010-08-30,40.06,40.06,39.08,39.37,415850,0
2010-08-31,39.37,39.43,38.69,38.78,800439,0
2010-09-01,39.32,40.43,39.03,40.32,549251,0
2010-09-02,40.07,40.25,39.68,40.01,530157,0
2010-09-03,40.35,41.23,40.21,40.66,274160,0
2010-09-07,40.52,40.89,40.5,40.58,237164,0
2010-09-08,40.62,41.05,40.36,40.57,221549,0
2010-09-09,41.07,41.4,40.21,40.5,376439,0
2010-09-10,40.5,40.93,40.34,40.87,262603,0
2010-09-13,41.29,42.29,41.21,42.24,409062,0
2010-09-14,42.2,42.48,41.65,41.81,273307,0
2010-09-15,41.54,42.59,41.46,42.14,348353,0
2010-09-16,42,42.32,41.88,42.24,234290,0
2010-09-17,42.54,43.04,42.01,42.83,397465,0
2010-09-20,43.05,43.8,42.87,43.55,265201,0
2010-09-21,43.37,43.78,42.64,42.78,375286,0
2010-09-22,42.55,42.95,41.92,42.33,221637,0
2010-09-23,41.99,42.74,41.59,42.03,173777,0
2010-09-24,42.62,42.68,42.29,42.68,295580,0
2010-09-27,42.63,43.45,42.4,43.26,581007,0
2010-09-28,43.3,43.36,42.28,42.5,546520,0
2010-09-29,42.4,42.74,42.19,42.4,436394,0
2010-09-30,42.52,42.83,42.18,42.25,1092446,0
2010-10-01,42.58,42.63,41.65,41.75,577766,0
2010-10-04,41.27,42.14,41.05,41.29,406772,0
2010-10-05,41.83,42.77,41.83,42.56,824872,0
2010-10-06,42.32,42.64,41.34,41.39,651026,0
2010-10-07,41.51,41.51,40.88,41.21,384151,0
2010-10-08,41.2,41.64,40.63,41.61,940775,0
2010-10-11,41.81,43.01,41.65,42.74,994519,0
2010-10-12,42.87,44.56,42.71,44.39,1252858,0
2010-10-13,44.61,45.65,44.04,45.5,1163130,0
2010-10-14,45.37,45.64,44.67,45.09,579093,0
2010-10-15,45.51,45.74,44.91,45.59,443413,0
2010-10-18,45.5,46.19,45.03,46.09,673469,0
2010-10-19,45.44,46.03,44.59,44.87,496201,0
2010-10-20,45.01,45.3,44.74,45.05,340107,0
2010-10-21,45.22,45.6,44.79,45.2,277637,0
2010-10-22,45.42,45.69,45.23,45.33,370370,0
2010-10-25,44.49,45.61,44.49,45.44,801385,0
2010-10-26,45.28,45.48,44.95,45.37,528511,0
2010-10-27,44.99,45.19,44.77,45.08,574868,0
2010-10-28,45.27,45.36,44.6,45.1,550078,0
2010-10-29,45.04,45.65,44.93,45.25,346884,0
2010-11-01,45.51,45.51,44.65,44.86,646617,0
2010-11-02,45.32,45.69,45.26,45.31,390367,0
2010-11-03,45.4,45.5,44.37,45.41,817474,0
2010-11-04,45.55,46.66,45.06,45.75,1479162,0
2010-11-05,45.73,46.13,45.67,46.06,882502,0
2010-11-08,45.96,47.85,45.96,47.67,1256623,0
2010-11-09,47.59,48.66,47.48,48.17,701066,0
2010-11-10,48.24,49.38,47.97,49.27,762142,0
2010-11-11,48.71,49.13,47.85,49.09,661641,0
2010-11-12,48.91,49.36,48.61,48.98,614393,0
2010-11-15,49,49.1,48.59,48.97,540509,0
2010-11-16,48.47,48.67,47.21,47.56,764975,0
2010-11-17,47.71,47.91,47.32,47.69,289946,0
2010-11-18,48.17,48.94,48.06,48.47,298955,0
2010-11-19,48.48,48.84,48.11,48.3,347403,0
2010-11-22,47.9,48.71,47.57,48.63,319208,0
2010-11-23,47.98,48.14,47.11,47.71,249007,0
2010-11-24,47.98,49.1,47.98,48.99,237962,0
2010-11-26,48.66,49.08,48.66,48.88,74186,0
2010-11-29,48.66,48.66,47.16,48.05,518282,0
2010-11-30,47.59,48.72,47.13,48.5,555312,0
2010-12-01,49.22,50.89,49.08,50.79,942622,0
2010-12-02,50.64,51.21,50.36,51.09,957595,0
2010-12-03,50.76,51.79,50.71,51.36,338134,0
2010-12-06,51,51.33,50.62,50.92,339565,0
2010-12-07,51.32,51.62,50.74,51.05,348232,0
2010-12-08,51.03,51.33,50.77,51.07,356138,0
2010-12-09,51.2,51.48,50.91,51.13,455048,0
2010-12-10,51.36,52.5,51.16,52.36,445140,0
2010-12-13,52.66,52.82,51.79,51.87,310038,0
2010-12-14,51.84,52.55,51.84,52.02,301753,0
2010-12-15,51.93,52.85,51.71,51.77,344127,0
2010-12-16,51.92,52.19,51.4,52.15,290795,0
2010-12-17,51.69,53.16,51.65,53.11,459584,0
2010-12-20,53.33,53.51,52.43,52.98,292092,0
2010-12-21,53.25,53.64,52.85,52.94,251970,0
2010-12-22,52.97,53.58,52.71,53.25,235052,0
2010-12-23,53.16,53.34,52.97,52.98,203093,0
2010-12-27,53.01,53.14,52.17,52.98,230496,0
2010-12-28,53.16,53.16,52.47,52.82,167435,0
2010-12-29,52.89,53.32,52.46,52.76,291270,0
2010-12-30,52.73,53.18,52.5,52.54,236219,0
2010-12-31,52.49,53.22,52.02,52.07,649883,0
2011-01-03,52.55,53.46,52.48,52.57,383872,0
2011-01-04,52.57,53.01,51.95,52.34,408169,0
2011-01-05,52.36,53.39,52.05,53.2,340242,0
2011-01-06,53.34,53.82,53.05,53.27,424594,0
2011-01-07,53.25,53.25,51.81,52.45,439756,0
2011-01-10,52.07,53.69,51.85,53.61,509628,0
2011-01-11,53.9,54.24,53.75,53.97,225504,0
2011-01-12,54.32,54.42,53.2,53.82,309007,0
2011-01-13,53.72,54.08,53.69,53.96,180071,0
2011-01-14,53.78,54.96,53.76,54.96,227606,0
2011-01-18,53.93,55.99,53.6,55.99,884155,0
2011-01-19,55.53,56.4,54.67,54.93,531493,0
2011-01-20,54.52,55.23,52.09,52.15,993526,0
2011-01-21,52.55,53.66,52.49,52.51,542908,0
2011-01-24,52.97,53.55,52.46,53.31,564975,0
2011-01-25,53.11,53.11,51.12,51.82,860185,0
2011-01-26,51.97,53.45,51.9,52.97,361694,0
2011-01-27,52.91,52.91,52.21,52.55,411545,0
2011-01-28,52.61,53.22,51.61,51.85,402186,0
2011-01-31,51.95,52.5,51.72,52.45,442003,0
2011-02-01,52.95,54,52.51,53.53,441287,0
2011-02-02,53.39,54.44,53.39,54.11,198270,0
2011-02-03,54.06,54.28,53.4,53.89,213555,0
2011-02-04,54.03,54.55,53.73,54.26,119752,0
2011-02-07,54.29,55.25,54.24,55.04,318422,0
2011-02-08,55.16,55.16,54.07,54.43,267239,0
2011-02-09,54.35,54.35,53.5,53.65,250435,0
2011-02-10,53.38,54.51,53.04,54.4,409801,0
2011-02-11,54.13,54.77,53.9,54.37,282690,0
2011-02-14,54.4,54.88,54.13,54.24,329809,0
2011-02-15,54.13,54.35,53.68,54.12,288596,0
2011-02-16,54.44,54.83,54.01,54.51,317468,0
2011-02-18,54.75,55.39,54.54,55.09,151638,0
2011-02-22,54.18,55.14,53.99,54.02,360671,0
2011-02-23,54,54.47,53.08,53.32,606126,0
2011-02-24,53.98,55,52.78,54.11,900116,0
2011-02-25,54.78,56.65,54.04,55.83,1035581,0
2011-02-28,56.28,56.86,55.2,56.32,914432,0
2011-03-01,56.53,56.53,54.31,54.93,567815,0
2011-03-02,54.78,55.57,54.53,55.07,531657,0
2011-03-03,55.52,56.08,55.18,55.28,665571,0
2011-03-04,55.32,55.67,54.38,55,560227,0
2011-03-07,55.21,55.28,53.71,53.93,558565,0
2011-03-08,54.26,55.1,53.44,54.73,458147,0
2011-03-09,54.48,54.88,53.97,54.38,299037,0
2011-03-10,53.92,53.94,52.72,53.05,607833,0
2011-03-11,52.88,53.28,52.14,53.08,385916,0
2011-03-14,52.5,53.05,51.86,51.9,888909,0
2011-03-15,49.83,52.07,49.71,51.79,1036272,0
2011-03-16,51.79,52.4,51.32,51.34,970056,0
2011-03-17,52.16,52.45,50.99,51.02,516457,0
2011-03-18,51.68,51.87,50.88,51.31,804497,0
2011-03-21,51.98,53.3,51.84,52.74,493479,0
2011-03-22,52.88,53.59,52.75,53.55,756316,0
2011-03-23,53.54,53.95,53.23,53.69,479820,0
2011-03-24,53.92,54.85,53.84,54.48,448204,0
2011-03-25,54.64,54.85,53.96,54.2,246751,0
2011-03-28,54.26,54.33,53.6,53.67,252527,0
2011-03-29,53.65,54.37,53.08,53.98,485333,0
2011-03-30,54.19,54.26,53.86,53.97,629137,0
2011-03-31,53.99,54.21,53.68,54.19,845288,0
2011-04-01,54.56,54.56,53.3,53.69,773174,0
2011-04-04,53.53,54.13,53.11,53.77,623349,0
2011-04-05,53.78,53.94,53.47,53.81,519475,0
2011-04-06,54.06,54.37,53.36,53.78,363301,0
2011-04-07,53.71,53.97,53.16,53.27,304213,0
2011-04-08,53.57,53.72,53.04,53.18,287364,0
2011-04-11,53.44,53.72,53.05,53.36,329893,0
2011-04-12,53.03,53.55,52.87,53.02,301769,0
2011-04-13,53.22,53.72,52.93,53.19,405773,0
2011-04-14,52.63,53,52.38,52.83,348035,0
2011-04-15,52.91,52.94,52.27,52.9,480821,0
2011-04-18,52.34,52.38,51.22,51.68,380314,0
2011-04-19,51.68,51.96,51.35,51.96,369575,0
2011-04-20,52.7,53.07,52.6,52.98,513282,0
2011-04-21,53.62,53.62,52.88,53.28,434251,0
2011-04-25,53.1,53.55,53.06,53.47,252917,0
2011-04-26,53.56,54.26,53.44,54,415912,0
2011-04-27,53.99,54.94,53.94,54.94,625728,0
2011-04-28,54.62,55.04,54.43,54.56,214020,0
2011-04-29,54.69,55.47,54.54,55.29,339997,0
2011-05-02,55.12,55.55,54.53,54.67,270390,0
2011-05-03,54.46,54.92,54.12,54.73,383570,0
2011-05-04,54.62,55.11,53.5,54.19,629053,0
2011-05-05,53,55.6,53,53.64,744331,0
2011-05-06,54,54.78,53.35,53.83,382773,0
2011-05-09,53.94,54.6,53.6,54.25,368263,0
2011-05-10,54.28,55.02,54.25,54.87,223061,0
2011-05-11,54.93,55.13,53.67,54.04,245643,0
2011-05-12,53.83,55.5,53.55,55.47,341995,0
2011-05-13,55.51,55.86,55.05,55.53,467642,0
2011-05-16,55.06,55.82,54.85,55.3,651370,0
2011-05-17,54.82,55.43,54.73,55.15,465991,0
2011-05-18,55.18,56.27,54.85,56.07,285380,0
2011-05-19,56.31,57.35,56.18,57.21,438242,0
2011-05-20,57.19,57.25,56.64,57.01,728588,0
2011-05-23,56.17,56.17,55.3,55.67,383346,0
2011-05-24,55.95,56.21,55.62,55.98,401285,0
2011-05-25,55.8,56.96,55.76,56.52,396774,0
2011-05-26,56.25,57.18,55.93,57.07,297930,0
2011-05-27,57.25,57.36,57,57.06,207174,0
2011-05-31,57.5,57.5,56.72,57.37,752200,0
2011-06-01,57.21,57.37,55.51,55.56,553118,0
2011-06-02,55.79,56.17,55.31,55.86,333291,0
2011-06-03,55.07,55.5,54.64,54.69,470630,0
2011-06-06,54.72,54.84,53.7,53.84,422343,0
2011-06-07,53.99,54,53.27,53.48,308771,0
2011-06-08,53.26,53.55,52.42,52.54,483291,0
2011-06-09,52.7,52.7,52.05,52.08,526433,0
2011-06-10,51.92,52.55,51.49,52.01,680400,0
2011-06-13,52.08,52.89,51.77,52.58,602341,0
2011-06-14,53.05,53.92,52.99,53.32,362121,0
2011-06-15,52.76,53.44,52.68,52.84,387684,0
2011-06-16,52.8,53.08,52.36,52.72,408868,0
2011-06-17,53.08,53.54,52.72,52.99,434306,0
2011-06-20,52.75,53.4,52.67,52.98,183449,0
2011-06-21,53.29,54.59,52.99,54.56,181582,0
2011-06-22,54.24,54.46,53.68,53.76,268340,0
2011-06-23,53.08,54.07,52.41,54.03,230079,0
2011-06-24,54.01,54.16,52.89,53.05,301189,0
2011-06-27,53.05,53.94,52.64,53.55,264583,0
2011-06-28,53.69,54.57,53.48,54.44,345878,0
2011-06-29,54.64,55.2,54.26,54.98,431707,0
2011-06-30,55.18,55.25,54.66,54.67,509057,0
2011-07-01,54.88,55.61,54.6,55.54,431732,0
2011-07-05,55.57,55.85,54.86,55.43,255294,0
2011-07-06,55.41,56.69,55,56.42,360999,0
2011-07-07,56.79,57.15,56.64,56.76,248967,0
2011-07-08,56.05,56.67,55.82,56.52,194486,0
2011-07-11,55.9,56.32,55.2,55.45,242274,0
2011-07-12,55.41,55.41,54.62,54.73,292978,0
2011-07-13,54.87,55.65,54.36,54.42,241519,0
2011-07-14,54.53,54.9,53.28,53.38,399747,0
2011-07-15,53.76,53.89,53.03,53.82,646154,0
2011-07-18,53.43,53.78,52.17,52.56,472484,0
2011-07-19,52.76,53.79,52.76,53.74,401584,0
2011-07-20,53.76,53.76,52.47,52.55,611750,0
2011-07-21,52.77,53.42,52.48,52.87,405197,0
2011-07-22,52.91,53.4,52.77,53.13,482589,0
2011-07-25,52.53,53,52.21,52.47,266605,0
2011-07-26,52.47,53.27,52.1,52.8,369401,0
2011-07-27,52.48,52.64,51.25,51.44,475110,0
2011-07-28,51.23,52.12,50.9,50.99,306417,0
2011-07-29,50.53,51.22,50.2,50.6,342738,0
2011-08-01,51.04,51.38,49.68,50.3,451127,0
2011-08-02,49.91,50.93,49.1,49.11,349492,0
2011-08-03,49.31,50.19,48.4,49.94,861859,0
2011-08-04,51.57,54.1,51,51.04,1474697,0
2011-08-05,51.53,51.53,48.32,49.48,924844,0
2011-08-08,48.29,48.99,45.97,46.03,1023619,0
2011-08-09,47.02,49.43,45.72,49.36,977923,0
2011-08-10,47.29,49.22,47.29,47.36,834728,0
2011-08-11,47.76,50.22,47.37,49.65,330687,0
2011-08-12,50,50.81,49.09,50.52,396268,0
2011-08-15,50.99,51.57,50.28,51.52,195109,0
2011-08-16,50.84,51.24,50.17,50.94,320846,0
2011-08-17,51.08,51.55,49.5,49.92,447819,0
2011-08-18,48.44,48.5,46.89,47.26,546759,0
2011-08-19,46,47.76,45.83,45.98,452521,0
2011-08-22,47.46,47.5,45.84,46.19,512218,0
2011-08-23,46.44,48.17,45.84,48.17,259950,0
2011-08-24,48.05,48.75,47.46,48.45,206601,0
2011-08-25,48.84,49.97,47.45,47.84,505953,0
2011-08-26,47.06,49.3,47.06,48.89,333149,0
2011-08-29,49.12,51.97,48.89,51.48,626037,0
2011-08-30,51.2,52.91,50.94,52.63,513588,0
2011-08-31,53,54.67,52.16,53.98,1464499,0
2011-09-01,54.09,54.77,52.79,53.01,405995,0
2011-09-02,52.26,52.45,50.91,51.21,397790,0
2011-09-06,49.71,51.45,48.91,51.33,682026,0
2011-09-07,52.05,53.03,51.84,53,478347,0
2011-09-08,52.55,53.32,51.78,51.81,713238,0
2011-09-09,51.3,51.79,50.04,50.49,560948,0
2011-09-12,49.68,51.23,49.58,51.21,525338,0
2011-09-13,51.41,51.82,50.74,51.48,386363,0
2011-09-14,51.96,53.9,51.5,53.07,586169,0
2011-09-15,53.54,54.02,52.65,53.97,423675,0
2011-09-16,54.21,54.49,53.43,54.05,605417,0
2011-09-19,52.92,54.13,52.3,53.73,358435,0
2011-09-20,53.86,54.49,52.4,52.46,579482,0
2011-09-21,52.63,53.63,50.96,51.05,490326,0
2011-09-22,50,50.52,48.75,49.31,487989,0
2011-09-23,49.08,50.03,48.64,49.82,438525,0
2011-09-26,50.06,50.88,48.94,50.83,293391,0
2011-09-27,51.24,52.75,51.19,52.19,433954,0
2011-09-28,52.09,53.16,50.46,50.55,380960,0
2011-09-29,51.39,51.68,49.63,50.95,287114,0
2011-09-30,50.11,50.58,48.96,49.04,471795,0
2011-10-03,48.91,49.12,46.14,46.52,695235,0
2011-10-04,46.04,47.61,45.96,47.6,604798,0
2011-10-05,47.77,49.05,47.29,48.65,441567,0
2011-10-06,48.44,48.81,47.8,48.63,642887,0
2011-10-07,48.62,48.98,47.84,47.98,738370,0
2011-10-10,48.37,49.19,48.25,49.14,746935,0
2011-10-11,48.75,49.93,48.42,49.78,584800,0
2011-10-12,49.96,51.23,49.83,50.52,234982,0
2011-10-13,50.25,50.96,50.07,50.87,193558,0
2011-10-14,51.49,52.03,51.23,51.9,185726,0
2011-10-17,51.48,51.82,50.4,50.56,317864,0
2011-10-18,50.7,51.85,50.04,51.6,139688,0
2011-10-19,51.45,51.84,50.39,50.51,183789,0
2011-10-20,50.44,50.88,49.36,50.65,201606,0
2011-10-21,51.2,51.36,50.35,50.96,184316,0
2011-10-24,51.15,51.85,50.81,51.75,858743,0
2011-10-25,51.47,51.84,50.92,51.33,238226,0
2011-10-26,51.91,51.91,50.13,51.65,276718,0
2011-10-27,53.26,55.18,53.05,55.06,443100,0
2011-10-28,54.8,55.11,54.41,54.93,228524,0
2011-10-31,54.14,55.09,53.47,54.36,373271,0
2011-11-01,52.51,53.99,52.44,52.94,481250,0
2011-11-02,53.73,54.8,53.15,54.31,671055,0
2011-11-03,55.04,58.47,53.46,57.97,979979,0
2011-11-04,57.26,58.25,56.66,57.94,321271,0
2011-11-07,57.8,59.97,57.58,59.88,686019,0
2011-11-08,59.99,60.83,58.74,59.6,506021,0
2011-11-09,58.38,58.6,56.8,56.93,246218,0
2011-11-10,57.63,57.92,56.71,57.7,286213,0
2011-11-11,58.3,59.28,58.13,58.82,204193,0
2011-11-14,58.43,59.33,58.35,58.67,183157,0
2011-11-15,58.36,59.72,58.18,59.15,181231,0
2011-11-16,58.48,60.17,57.73,58.94,345478,0
2011-11-17,58.63,58.85,57.66,58.25,705400,0
2011-11-18,58.57,58.86,57.58,58.71,494129,0
2011-11-21,58.31,58.68,57.22,58.61,911315,0
2011-11-22,58.59,58.7,57.38,57.85,518667,0
2011-11-23,57.39,57.99,56.41,56.85,256481,0
2011-11-25,56.5,57.43,56.1,56.93,232255,0
2011-11-28,58.63,59.38,57.77,58.36,524237,0
2011-11-29,58.44,59.16,58.11,58.89,522205,0
2011-11-30,60.46,61.99,60.38,61.97,622966,0
2011-12-01,61.64,62.3,61.17,61.46,408974,0
2011-12-02,62,62.05,60.24,60.33,478110,0
2011-12-05,61.14,62.06,60.98,61.41,344897,0
2011-12-06,61.57,61.75,61.14,61.48,194663,0
2011-12-07,61.05,61.54,59.74,61.29,301741,0
2011-12-08,60.7,61.24,60.05,60.21,227163,0
2011-12-09,60.12,62.08,60.12,61.98,246818,0
2011-12-12,61.29,61.39,60.06,60.51,241808,0
2011-12-13,60.66,61.01,59.18,59.4,308300,0
2011-12-14,58.85,59.13,57.48,58.13,321597,0
2011-12-15,58.89,59.05,57.94,58.9,325157,0
2011-12-16,59.09,60.94,59.06,59.51,634759,0
2011-12-19,59.53,60.1,57.87,58.01,217721,0
2011-12-20,58.74,59.94,58.66,59.53,389983,0
2011-12-21,59.5,59.5,56.55,57.39,310750,0
2011-12-22,57.63,58.01,57.07,57.34,390007,0
2011-12-23,57.44,58.01,56.95,57.95,148302,0
2011-12-27,57.85,59.04,57.45,57.85,191544,0
2011-12-28,57.91,57.91,56.47,56.61,254046,0
2011-12-29,56.61,57.37,56.61,57.24,171841,0
2011-12-30,56.87,57.565,56.87,57.28,475877,0
2012-01-03,58.06,58.6,57.01,57.39,307677,0
2012-01-04,57.16,57.22,56.34,56.4,241476,0
2012-01-05,56.21,57.55,55.21,57.3,324726,0
2012-01-06,57.25,57.57,56.72,56.94,282989,0
2012-01-09,56.88,57.87,55.89,56.68,194665,0
2012-01-10,57.18,57.23,56.58,56.73,200745,0
2012-01-11,56.63,57.03,56.3,56.83,193555,0
2012-01-12,56.88,57.56,56.7,57.44,509800,0
2012-01-13,57.26,57.88,56.7,57.35,212609,0
2012-01-17,57.08,57.87,56.97,57.23,236320,0
2012-01-18,57.3,58.91,56.6,58.88,165332,0
2012-01-19,59.08,60.91,59.04,60.56,291670,0
2012-01-20,60.6,61.29,60.39,60.81,292280,0
2012-01-23,61.04,61.4,60.27,60.57,213510,0
2012-01-24,60.39,61.67,60.39,61.34,183913,0
2012-01-25,61.22,61.38,60.48,61.26,171565,0
2012-01-26,61.58,62.45,61.07,61.51,299506,0
2012-01-27,61.37,61.88,61.15,61.46,162172,0
2012-01-30,60.89,61.17,60.19,60.46,177415,0
2012-01-31,59.77,61,59.61,60.49,356986,0
2012-02-01,60.08,63.03,60.08,63,331854,0
2012-02-02,63.17,63.73,62.63,62.88,171789,0
2012-02-03,63.46,64.1,63.13,63.75,247000,0
2012-02-06,63.76,63.95,63.23,63.48,167188,0
2012-02-07,62.86,64.48,62.59,63.76,176046,0
2012-02-08,63.75,64.46,62.64,63.61,211771,0
2012-02-09,63.96,64.62,63.27,64.27,210222,0
2012-02-10,63.69,64.39,63,63.65,185929,0
2012-02-13,64.38,64.52,63.67,64.2,173657,0
2012-02-14,64.01,64.67,63.76,64.31,176420,0
2012-02-15,64.24,64.67,63.68,64.05,264526,0
2012-02-16,64,65.26,63.93,65.1,260945,0
2012-02-17,65.36,65.36,64.58,64.89,235330,0
2012-02-21,64.93,65.16,64.35,64.99,318949,0
2012-02-22,64.73,66.21,64.51,66.01,779310,0
2012-02-23,64,64.64,62.68,63.08,1538107,0
2012-02-24,63.16,64.38,62.18,63.83,504441,0
2012-02-27,63.79,64.37,62.74,63.65,203352,0
2012-02-28,63.65,64.65,63.26,63.98,305406,0
2012-02-29,64.38,64.62,63.18,63.18,333837,0
2012-03-01,63.55,64.04,63.28,63.62,295900,0
2012-03-02,63.69,64.14,63.14,63.57,280504,0
2012-03-05,63.57,63.68,62.93,63.28,200567,0
2012-03-06,62.71,63.13,61.4,61.62,368930,0
2012-03-07,61.67,62.59,61.67,62.34,73416,0
2012-03-08,62.71,63.68,62.25,62.67,224879,0
2012-03-09,62.8,63.53,62.8,63.38,241035,0
2012-03-12,63.47,63.67,62.96,63.21,259031,0
2012-03-13,63.54,64.77,63.22,64.77,302829,0
2012-03-14,64.82,64.95,64.07,64.7,248800,0
2012-03-15,64.9,65.73,64.45,65.52,350395,0
2012-03-16,65.41,66,65.38,65.55,521892,0
2012-03-19,65.2,65.87,64.42,65.41,257384,0
2012-03-20,64.91,65.38,64.35,64.66,428851,0
2012-03-21,64.67,65.54,64.43,65.14,317320,0
2012-03-22,64.75,65.01,63.8,64.83,271115,0
2012-03-23,64.49,64.97,64.08,64.83,165752,0
2012-03-26,65.26,66.25,65.08,66.03,283165,0
2012-03-27,65.7,66.56,65.44,66.13,248598,0
2012-03-28,66.01,66.24,64.77,65.3,235718,0
2012-03-29,64.92,65.41,64.57,65.21,345344,0
2012-03-30,64.49,65.75,63.52,65.02,699792,0
2012-04-02,65.67,66.49,64.01,65.75,564045,0
2012-04-03,65.32,66.69,65.32,66.26,447415,0
2012-04-04,65.75,65.84,64.19,64.41,287797,0
2012-04-05,63.41,64.39,62.88,64.28,607790,0
2012-04-09,63.43,63.85,62.81,63.57,343958,0
2012-04-10,63.65,63.9,62.24,62.24,290030,0
2012-04-11,62.81,63.08,62.02,62.89,281607,0
2012-04-12,63,63.88,62.1,63.54,207099,0
2012-04-13,63.61,65.15,63.39,64.26,469045,0
2012-04-16,64.5,64.93,63.61,64.15,250987,0
2012-04-17,64.71,65.58,64.57,65.08,349516,0
2012-04-18,64.88,66.41,64.58,66.08,446134,0
2012-04-19,65.99,67.48,65.44,66.1,502706,0
2012-04-20,66.31,67.13,65.94,66.12,440006,0
2012-04-23,65.27,65.27,64.19,65,331946,0
2012-04-24,64.71,65.14,63.59,63.97,339849,0
2012-04-25,64.69,66.04,64.35,65.62,245007,0
2012-04-26,65.74,67.16,65.74,67,284109,0
2012-04-27,67.38,67.7,66.66,67.33,348211,0
2012-04-30,67.42,67.49,66.57,67.07,321352,0
2012-05-01,66.8,68.85,66.76,67.95,529908,0
2012-05-02,67.69,69.34,67.12,68.54,681125,0
2012-05-03,64.38,66.4,61.14,62.22,1797581,0
2012-05-04,62.15,62.82,60.79,62.41,1142515,0
2012-05-07,62.67,62.77,61.73,61.91,678861,0
2012-05-08,61.18,61.36,60.1,61.16,842291,0
2012-05-09,60.53,61.86,60.18,61.51,887880,0
2012-05-10,61.83,62.02,60.48,60.93,677283,0
2012-05-11,60.55,62.56,60.38,61.79,857378,0
2012-05-14,61.07,62.84,60.72,62.5,685760,0
2012-05-15,62.83,63.26,61.41,61.68,594349,0
2012-05-16,62.09,63.76,61.8,62.32,1144922,0
2012-05-17,62.53,62.53,61.1,61.11,503566,0
2012-05-18,61.34,61.42,59.57,59.8,731022,0
2012-05-21,60,61.24,59.28,61,810127,0
2012-05-22,61.21,62.57,60.93,61.75,905697,0
2012-05-23,61.07,62.18,60.4,62.12,487168,0
2012-05-24,62.41,62.45,60.98,61.69,411625,0
2012-05-25,61.86,62.44,61.43,62.09,558871,0
2012-05-29,63.06,63.14,61.31,63.06,1198534,0
2012-05-30,62.45,62.5,60.95,61.65,952283,0
2012-05-31,62.12,62.45,60.78,61.875,4313152,0
2012-06-01,60.74,60.76,59.71,59.93,663689,0
2012-06-04,60.15,61.88,59.46,61.8,957346,0
2012-06-05,61.78,63.06,61.5,62.94,678165,0
2012-06-06,63.8,65.26,63.66,65.1,508915,0
2012-06-07,65.56,65.97,64.31,64.45,368796,0
2012-06-08,64.39,64.88,63.81,64.59,359242,0
2012-06-11,65.08,65.26,62.96,63.03,409081,0
2012-06-12,63.2,63.75,62.9,63.58,341878,0
2012-06-13,63.41,63.92,62.6,62.95,450135,0
2012-06-14,62.81,63.5,61.95,62.53,649377,0
2012-06-15,62.84,64.61,62.84,64.19,536205,0
2012-06-18,63.91,65.52,63.15,65.51,650622,0
2012-06-19,65.96,66.91,65.81,66.09,640930,0
2012-06-20,65.81,66.02,64.93,65.39,551229,0
2012-06-21,65.35,65.54,62.87,63.06,434273,0
2012-06-22,63.49,63.86,62.95,63.61,460802,0
2012-06-25,62.76,62.97,62.04,62.17,404605,0
2012-06-26,62.14,62.98,62.03,62.47,444737,0
2012-06-27,62.47,63.26,62.38,62.62,325669,0
2012-06-28,62.04,62.19,60.07,60.97,684174,0
2012-06-29,61.88,63.53,61.88,63.11,629970,0
2012-07-02,63.1,63.78,62.87,63.17,254597,0
2012-07-03,63.06,64.31,62.955,64.22,164007,0
2012-07-05,63.92,64.68,63.5,64.47,259979,0
2012-07-06,63.2,63.21,60.17,60.32,1571728,0
2012-07-09,60.03,60.27,58.09,58.22,1856282,0
2012-07-10,58.46,58.88,57.3,57.32,1161904,0
2012-07-11,57.25,57.52,55.69,56.22,1143029,0
2012-07-12,56.22,57.05,55.85,56.62,672225,0
2012-07-13,56.9,57.505,56.5,57.24,314503,0
2012-07-16,57.19,57.19,56.31,56.51,362900,0
2012-07-17,56.7,56.87,55.45,56.19,431482,0
2012-07-18,56.23,57.15,56.01,56.78,1067436,0
2012-07-19,57.17,58.29,56.99,58.15,585092,0
2012-07-20,57.79,57.8,57.39,57.42,422544,0
2012-07-23,56.32,57.46,55.48,57.25,432280,0
2012-07-24,57.06,57.49,56.46,57.3,772692,0
2012-07-25,57.34,58.33,57.16,57.72,728656,0
2012-07-26,58.59,59.51,58.58,59.27,524027,0
2012-07-27,59.6,60.5,59.37,60.35,400751,0
2012-07-30,60.27,61.01,60.26,60.56,407855,0
2012-07-31,60.47,60.99,59.86,59.96,554808,0
2012-08-01,60.18,60.64,59.77,59.92,868571,0
2012-08-02,65,67.42,60.01,66.56,1702289,0
2012-08-03,67.66,69.07,67.115,67.71,901049,0
2012-08-06,67.86,68.43,67.35,67.54,739412,0
2012-08-07,67.76,68.74,67.16,67.22,874168,0
2012-08-08,66.9,67.24,66.39,66.43,1208763,0
2012-08-09,66.43,67.36,66.41,66.88,829567,0
2012-08-10,66.64,67.3,66.34,66.8,345360,0
2012-08-13,66.58,67.12,65.75,66.08,328196,0
2012-08-14,66.27,66.598,65.5,65.72,339915,0
2012-08-15,65.8,65.96,65.45,65.7,189147,0
2012-08-16,66.29,66.49,65.75,66.36,596239,0
2012-08-17,66.27,67.03,65.94,66.16,466872,0
2012-08-20,65.96,66.36,65.28,65.88,347839,0
2012-08-21,65.69,67.31,65.69,67.21,805935,0
2012-08-22,67.04,67.66,66.54,67.51,401302,0
2012-08-23,67.29,68.34,67.08,68.04,640780,0
2012-08-24,67.1,67.85,66.41,67.51,452019,0
2012-08-27,67.64,68.27,66.68,67.95,338920,0
2012-08-28,68.03,69.66,67.832,69.49,552403,0
2012-08-29,69.19,69.94,69.16,69.71,463456,0
2012-08-30,69.39,69.83,69.3,69.46,555806,0
2012-08-31,69.91,70.22,68.9,69.7,353210,0
2012-09-04,69.67,71,69.18,70.77,450091,0
2012-09-05,70.6,71.135,70.27,71.01,352035,0
2012-09-06,71.15,72.7,71.15,72.46,457676,0
2012-09-07,72.11,72.58,71.59,71.89,312197,0
2012-09-10,71.88,72.84,71.26,72.57,466243,0
2012-09-11,72.34,72.6,71.74,71.94,554611,0
2012-09-12,72.19,72.62,71.88,72.37,333846,0
2012-09-13,72.55,72.75,71.79,72.39,489280,0
2012-09-14,71.89,73.1,71.27,73.03,463999,0
2012-09-17,72.99,73.6,72.73,73.37,492900,0
2012-09-18,73.42,73.56,73.01,73.29,423654,0
2012-09-19,73.22,73.64,73.2,73.38,368896,0
2012-09-20,73.11,73.92,72.9,73.84,369957,0
2012-09-21,74.3,74.37,73.34,73.35,595597,0
2012-09-24,73.34,73.76,73,73.38,440201,0
2012-09-25,73.81,73.81,72.17,72.34,593491,0
2012-09-26,72.51,72.606,71.36,71.86,295257,0
2012-09-27,71.99,73.12,71.53,72.88,333052,0
2012-09-28,72.75,73.61,72.18,73.4,507506,0
2012-10-01,73.4,73.51,71.11,72.1,555817,0
2012-10-02,72.2,72.81,71.31,72.1,264725,0
2012-10-03,72.41,72.51,71.72,72.03,267113,0
2012-10-04,72.34,72.355,71.43,72.34,283683,0
2012-10-05,72.5,73.3,71.528,71.94,223790,0
2012-10-08,71.5,72.32,70.75,71.03,321896,0
2012-10-09,70.99,70.99,69.3,69.62,319791,0
2012-10-10,69.64,69.74,68.79,69.18,197423,0
2012-10-11,69.83,70.21,68.67,69.13,217400,0
2012-10-12,69.3,69.78,68.79,69.55,200088,0
2012-10-15,69.74,70.36,69.1,70.31,162646,0
2012-10-16,70.65,71.71,70.43,71.33,180400,0
2012-10-17,71.1,71.8,70.74,71.48,360120,0
2012-10-18,71.6,71.72,70.71,70.75,248408,0
2012-10-19,70.38,70.7,68.68,68.85,266245,0
2012-10-22,68.7,69.092,68.181,68.4,188172,0
2012-10-23,68.57,69.18,67.17,69.07,324642,0
2012-10-24,69.29,69.79,68.63,69.36,202987,0
2012-10-25,69.62,69.77,68.57,69.04,134036,0
2012-10-26,69.2,69.425,68.45,68.99,112121,0
2012-10-31,69.2,70.89,68.72,70.25,424038,0
2012-11-01,68.75,69.32,63.22,67.49,1473168,0
2012-11-02,67.37,68.56,66.64,67.73,414041,0
2012-11-05,67.56,68.7,66.79,68.62,296329,0
2012-11-06,68.92,70.05,68.58,69.8,357018,0
2012-11-07,69.32,70.06,68.21,68.22,756503,0
2012-11-08,68.58,68.58,67.45,67.48,421217,0
2012-11-09,67.25,68.43,67.2,67.56,214226,0
2012-11-12,67.65,68,67.23,67.62,221057,0
2012-11-13,67.2,68.545,67.109,68.19,257927,0
2012-11-14,68.11,68.47,67.338,67.44,271941,0
2012-11-15,67.29,67.38,66.43,67.25,274405,0
2012-11-16,67.29,67.9,66.93,67.29,329900,0
2012-11-19,67.382,68.44,66.965,67.79,655395,0
2012-11-20,67.7,67.88,67.08,67.29,313593,0
2012-11-21,67.21,67.73,66.7,66.95,334923,0
2012-11-23,67.24,67.88,67,67.22,227830,0
2012-11-26,67.02,67.199,66.71,66.89,352843,0
2012-11-27,66.77,66.88,65.62,65.82,513899,0
2012-11-28,65.75,65.85,64.71,65.71,493891,0
2012-11-29,65.99,66.52,65.53,66.26,477002,0
2012-11-30,66.08,66.44,65.795,66.33,425098,0
2012-12-03,66.79,66.8,65.56,65.91,245431,0
2012-12-04,66.07,66.43,65.17,65.98,403907,0
2012-12-05,66.16,66.6,65.385,66.02,398161,0
2012-12-06,66.2,66.66,65.952,66.26,220770,0
2012-12-07,66.39,66.45,65.54,66.29,276011,0
2012-12-10,66.29,66.43,66.06,66.4,360127,0
2012-12-11,66.41,68.31,66.41,67.96,536157,0
2012-12-12,68.13,68.6,67.79,67.94,356213,0
2012-12-13,67.97,68.01,66.64,66.71,234426,0
2012-12-14,66.46,67.51,66.17,67.12,437303,0
2012-12-17,67.15,68.02,66.31,67.99,229799,0
2012-12-18,67.91,69.49,67.91,69.27,389042,0
2012-12-19,69.1,69.25,68.58,68.58,403408,0
2012-12-20,68.63,69,68.22,68.86,362118,0
2012-12-21,68.07,69.23,67.75,68.69,1115621,0
2012-12-24,68.51,69.05,67.78,68.94,82698,0
2012-12-26,69,69.27,67.77,67.77,258414,0
2012-12-27,67.65,68.3,66.79,67.62,231793,0
2012-12-28,67.18,67.9,66.61,67,223546,0
2012-12-31,67.03,67.78,66.89,67.34,284242,0
2013-01-02,68.54,70.05,68.33,70.05,345572,0
2013-01-03,69.84,70.5,69.57,69.77,254053,0
2013-01-04,69.79,70.88,69.47,70.5,286619,0
2013-01-07,70.09,70.6,69.98,70.49,225033,0
2013-01-08,70.25,71.29,70.25,71.08,267527,0
2013-01-09,71.12,72.13,71.12,72.13,242300,0
2013-01-10,72.31,72.71,71.49,72.26,192668,0
2013-01-11,72.43,73,72.18,72.83,251965,0
2013-01-14,72.59,73.36,72.26,72.96,187299,0
2013-01-15,72.55,73.37,71.97,73.06,170843,0
2013-01-16,72.77,73.07,72.58,72.64,187784,0
2013-01-17,72.98,74.03,72.98,73.56,268671,0
2013-01-18,73.45,74,72.62,73.08,134663,0
2013-01-22,72.93,73.079,72.03,72.71,210218,0
2013-01-23,72.49,73.185,72.49,72.62,229764,0
2013-01-24,72.5,73.24,72.41,72.74,293420,0
2013-01-25,73,73.54,72.89,73.52,207434,0
2013-01-28,73.51,74.02,73.41,73.94,175804,0
2013-01-29,73.9,74.14,73.17,74.12,148320,0
2013-01-30,74.06,74.47,73.59,73.73,226717,0
2013-01-31,73.31,74.27,73.12,73.6,203207,0
2013-02-01,73.99,74.54,73.65,74.42,265975,0
2013-02-04,73.98,74.78,73.62,73.99,137909,0
2013-02-05,74.15,74.93,73.97,74.63,172409,0
2013-02-06,74.03,74.94,73.32,74.27,281405,0
2013-02-07,74.3,74.69,73.6,74.59,136202,0
2013-02-08,74.72,74.95,74.23,74.69,130863,0
2013-02-11,74.43,75,74.15,74.71,88425,0
2013-02-12,74.89,76.07,74.51,75.74,199336,0
2013-02-13,75.96,75.96,74.98,75.89,239695,0
2013-02-14,75.69,75.88,75.34,75.51,139296,0
2013-02-15,75.24,76.05,75.24,75.62,177574,0
2013-02-19,75.8,76.69,75.35,76.28,222335,0
2013-02-20,76.4,76.99,76.08,76.09,312828,0
2013-02-21,76.23,76.48,75.6,75.69,390462,0
2013-02-22,75.9,76.38,75.31,76.38,210687,0
2013-02-25,76.52,77.17,75.45,75.47,405590,0
2013-02-26,75.54,76.105,74.5,74.53,432553,0
2013-02-27,73.62,76.05,73.62,75.16,456500,0
2013-02-28,75.3,77.11,75.3,75.8,626383,0
2013-03-01,76.12,76.85,75.18,76.68,635308,0
2013-03-04,76.65,77.29,76.24,77.23,310211,0
2013-03-05,77.58,78.79,77.29,78.47,370265,0
2013-03-06,78.73,78.85,78.28,78.82,285029,0
2013-03-07,78.54,79.07,78.303,78.98,237266,0
2013-03-08,79.28,79.785,78.76,79.74,225497,0
2013-03-11,79.65,80.1,79.35,80.09,342343,0
2013-03-12,79.88,79.91,79.18,79.5,302692,0
2013-03-13,79.72,80.1,79.29,79.96,266300,0
2013-03-14,80,81.31,79.97,80.56,423117,0
2013-03-15,80.56,80.92,79.52,80.12,1592394,0
2013-03-18,79.74,80.75,79.37,80.07,447723,0
2013-03-19,80.1,80.46,78.37,79.21,349416,0
2013-03-20,79.8,79.97,78.8,79.61,341886,0
2013-03-21,79.06,79.54,78.78,79.33,312547,0
2013-03-22,79.2,79.6,78.97,79.43,263444,0
2013-03-25,79.78,79.89,78.394,78.95,233396,0
2013-03-26,78.98,79.64,78.75,79.24,206060,0
2013-03-27,78.72,79.94,78.38,79.89,225744,0
2013-03-28,80,81.55,78.69,81.42,403140,0
2013-04-01,81.345,81.345,79.07,79.5,291170,0
2013-04-02,79.75,79.93,78.962,79.38,190715,0
2013-04-03,79.6,79.81,77.51,77.82,387508,0
2013-04-04,77.92,78.185,77.08,77.33,293541,0
2013-04-05,76.22,76.56,75.83,76.48,177503,0
2013-04-08,76.38,76.58,75.69,76.55,115287,0
2013-04-09,76.73,76.77,75.79,76.51,138759,0
2013-04-10,76.86,79.46,76.64,79.3,405385,0
2013-04-11,79.14,79.14,77.9,77.99,296527,0
2013-04-12,78.22,78.45,76.98,78.31,184739,0
2013-04-15,77.63,78.36,76.11,76.49,287622,0
2013-04-16,77.09,78.06,76.44,78.03,160060,0
2013-04-17,77.23,77.67,75.67,76.92,369091,0
2013-04-18,77.24,77.24,75.04,75.07,298626,0
2013-04-19,75.02,75.65,73.75,74.88,365294,0
2013-04-22,74.71,75.33,74.35,75.02,451694,0
2013-04-23,75.38,77.09,75.26,76.73,284425,0
2013-04-24,76.72,77.74,76.7,77.58,201678,0
2013-04-25,77.71,78.88,77.67,78.3,160881,0
2013-04-26,78.3,79,77.8,78.01,220340,0
2013-04-29,77.5,79.31,77.46,78.87,188411,0
2013-04-30,78.67,80.9,78.23,80.86,566460,0
2013-05-01,80.55,81.52,79.86,79.95,488153,0
2013-05-02,73,76.93,72.5,73.93,1239108,0
2013-05-03,74.31,75.59,74.31,74.59,462827,0
2013-05-06,74.75,74.75,74.11,74.37,383867,0
2013-05-07,74.65,75.13,74.33,74.82,428319,0
2013-05-08,74.46,75.46,74.344,75.46,314403,0
2013-05-09,75.61,75.62,74.73,75.1,163254,0
2013-05-10,75.33,76.26,75.12,75.89,365305,0
2013-05-13,75.61,75.9,75,75.16,283166,0
2013-05-14,75.24,76.51,75.175,76.36,309152,0
2013-05-15,75.98,77.31,75.86,75.91,727937,0
2013-05-16,75.91,76.78,75.83,76.07,365407,0
2013-05-17,76.08,76.68,75.93,76.44,294134,0
2013-05-20,76.15,76.39,75.63,75.73,399848,0
2013-05-21,75.7,75.95,75.29,75.35,201278,0
2013-05-22,75.25,75.625,72.29,72.58,499046,0
2013-05-23,72.33,73.54,72.18,73.44,612245,0
2013-05-24,73.18,74.67,72.44,73.85,403570,0
2013-05-28,74.71,75.606,74.28,74.87,289160,0
2013-05-29,74.57,74.97,74.18,74.55,295129,0
2013-05-30,74.65,75.26,74.07,75.06,213828,0
2013-05-31,74.6,75.6,74.4,74.5,371528,0
2013-06-03,74.87,74.87,72.98,73.61,288238,0
2013-06-04,73.76,74.27,72.81,72.91,351333,0
2013-06-05,73.07,73.34,72.07,72.5,375022,0
2013-06-06,72.61,74.35,72.35,74.31,377505,0
2013-06-07,74.52,74.98,74.01,74.43,234679,0
2013-06-10,74.75,75.04,73.63,73.87,259039,0
2013-06-11,73.44,73.758,72.5,72.85,567176,0
2013-06-12,73.46,73.48,72.33,72.34,366846,0
2013-06-13,72.41,74.25,72.13,73.96,236297,0
2013-06-14,73.74,74.39,73.51,73.53,208629,0
2013-06-17,74.13,76.33,73.86,75.85,538963,0
2013-06-18,76.07,77.13,75.86,76.51,372855,0
2013-06-19,76.74,76.8,75.12,75.17,236634,0
2013-06-20,74.42,74.94,72.8,72.89,202642,0
2013-06-21,73.1,73.56,71.54,72.25,374763,0
2013-06-24,71.84,72.17,70.76,71.17,390071,0
2013-06-25,71.88,71.95,70.66,71.68,207745,0
2013-06-26,72.4,72.9,72.055,72.14,272099,0
2013-06-27,72.72,74.17,72.51,74.04,200845,0
2013-06-28,74.05,74.05,72.71,73.1,571901,0
2013-07-01,73.63,73.99,72.48,73.67,489972,0
2013-07-02,73.57,74.16,72.19,72.56,373035,0
2013-07-03,72.415,73.47,72.415,72.96,254613,0
2013-07-05,73.5,74.52,72.76,74.5,258608,0
2013-07-08,74.83,75.52,74.38,74.95,328046,0
2013-07-09,74.92,75.99,74.64,75.97,230648,0
2013-07-10,75.66,76.68,75.51,76.64,235811,0
2013-07-11,76.2,78.59,76.2,78.35,371854,0
2013-07-12,78.58,79.13,78.36,78.86,161710,0
2013-07-15,82.48,82.48,78.46,79.13,168527,0
2013-07-16,79.09,79.44,78.59,79.04,136131,0
2013-07-17,79,79.23,78.63,79.11,192022,0
2013-07-18,79.22,79.6,78.98,79.14,102156,0
2013-07-19,78.75,79.27,78.45,79.1,99849,0
2013-07-22,79.1,79.63,78.905,79.55,224653,0
2013-07-23,79.55,79.74,79.25,79.58,110016,0
2013-07-24,79.65,80.14,79.65,79.97,264734,0
2013-07-25,79.91,80.74,78.75,79.22,373570,0
2013-07-26,78.49,79.396,77.5,78.13,275719,0
2013-07-29,78.14,78.92,77.78,77.86,167905,0
2013-07-30,78.46,78.8,77.54,77.8,236431,0
2013-07-31,78.34,80.3,77.59,79.84,366212,0
2013-08-01,81,89.6,80.87,88.93,1058144,0
2013-08-02,88.33,89.5,87.19,89.39,393623,0
2013-08-05,88.97,89.57,88.57,89.55,406932,0
2013-08-06,89.16,89.71,87.21,87.6,429036,0
2013-08-07,87.31,87.85,86,87.03,251160,0
2013-08-08,87.82,88.25,86.59,87.99,160797,0
2013-08-09,88.13,88.78,87.32,88.25,142003,0
2013-08-12,87.59,89.24,87.59,88.35,175240,0
2013-08-13,88.87,88.88,87.62,88.56,273723,0
2013-08-14,88.41,89,88.11,88.35,113937,0
2013-08-15,87.32,87.63,86.41,86.53,186182,0
2013-08-16,86.56,87.15,86.1,86.19,165710,0
2013-08-19,86.05,86.3,85.37,85.46,131294,0
2013-08-20,85.57,86.47,84.91,85.62,233126,0
2013-08-21,85.03,86.068,85.03,85.05,157455,0
2013-08-22,85.41,86.69,84.92,86.31,118642,0
2013-08-23,86.84,86.898,85.66,86.05,175658,0
2013-08-26,86.09,87.21,86.05,86.29,101099,0
2013-08-27,85.41,86.68,83.67,83.68,198462,0
2013-08-28,83.85,84.89,83.27,84.22,115499,0
2013-08-29,83.74,85.61,83.62,84.38,127174,0
2013-08-30,84.3,84.97,83.38,83.98,354504,0
2013-09-03,85.12,86,81.82,83.26,654744,0
2013-09-04,86.64,86.64,82.82,84.22,286102,0
2013-09-05,84.13,85.35,84.13,85.1,166932,0
2013-09-06,85.15,85.49,83.55,85.04,225486,0
2013-09-09,85.36,86.358,84.46,85.904,198509,0
2013-09-10,86.71,87.95,85.9,87.77,523120,0
2013-09-11,87.53,88.3,86.81,88.12,333584,0
2013-09-12,87.9,88.55,87.34,88.31,434052,0
2013-09-13,88.3,88.57,86.96,87.6,159485,0
2013-09-16,88.95,88.95,87.38,88.03,165594,0
2013-09-17,88.03,88.19,87.19,87.84,225099,0
2013-09-18,87.82,88.2,86.88,87.35,457014,0
2013-09-19,87.76,87.99,86.62,86.65,308519,0
2013-09-20,86.57,87.01,85.61,86.06,692850,0
2013-09-23,85.7,86.57,84.92,85.94,430066,0
2013-09-24,86.2,87.11,85.41,86,263900,0
2013-09-25,86.13,87.3,85.7,86.7,286310,0
2013-09-26,86.63,88.4,86.63,87.72,286900,0
2013-09-27,87.03,87.59,86.45,86.49,163705,0
2013-09-30,86.49,87.33,85.14,86.52,372500,0
2013-10-01,86.56,88.27,86.23,87.76,588200,0
2013-10-02,87.18,87.49,86.42,87.15,290700,0
2013-10-03,86.91,87.16,84.65,85.23,535400,0
2013-10-04,85.29,86.41,85.21,85.94,267500,0
2013-10-07,85.1,85.5,84.59,84.65,269700,0
2013-10-08,84.69,84.92,83.56,83.61,438800,0
2013-10-09,83.97,84.35,82.92,83.54,278810,0
2013-10-10,84.54,85.64,83.85,85.63,233446,0
2013-10-11,85.61,86.32,85.26,86.16,228416,0
2013-10-14,85.29,86.1,84.74,85.91,197843,0
2013-10-15,85.76,85.94,84.28,84.41,212622,0
2013-10-16,85.28,85.74,84.87,85.36,171976,0
2013-10-17,84.98,85,84.24,84.57,434200,0
2013-10-18,84.65,86.49,84.65,86.38,238600,0
2013-10-21,86.55,87.72,86.26,87.68,250900,0
2013-10-22,87.88,87.88,86.79,87.57,180400,0
2013-10-23,86.99,87.05,86.08,86.6,156073,0
2013-10-24,86.59,87.66,86.4,86.99,231200,0
2013-10-25,87.36,87.7,86.75,87.41,186863,0
2013-10-28,87.45,87.98,86.7,87.8,244800,0
2013-10-29,87.8,88.21,86.76,87.91,479600,0
2013-10-30,88.16,89.28,87.49,87.64,345000,0
2013-10-31,87.65,88.33,86.685,87.45,298165,0
2013-11-01,87.53,87.83,86.4,87.42,250500,0
2013-11-04,87.82,88.64,87.485,88.32,287742,0
2013-11-05,88.15,88.15,86.75,87.49,277400,0
2013-11-06,87.94,89.1,87.37,89.03,253500,0
2013-11-07,89,89.42,81.2,84.18,905300,0
2013-11-08,84.19,85.36,83.79,84.4,440800,0
2013-11-11,84.55,84.88,83.59,83.95,467360,0
2013-11-12,83.69,84.44,83.48,83.92,511900,0
2013-11-13,83.57,84.65,83.23,84.58,364200,0
2013-11-14,84.39,84.88,84.05,84.14,481200,0
2013-11-15,84.14,84.77,83.96,84.49,381800,0
2013-11-18,84.51,85.06,84.33,84.53,423900,0
2013-11-19,84.32,84.55,83.38,83.59,206550,0
2013-11-20,83.59,84.22,83.01,83.43,130200,0
2013-11-21,83.77,85.16,83.56,85.05,191200,0
2013-11-22,85.18,86.155,84.85,85.83,232293,0
2013-11-25,85.83,85.99,85.24,85.55,180000,0
2013-11-26,85.73,86.14,84.84,86.05,402600,0
2013-11-27,85.83,87.1,85.5,86.57,268200,0
2013-11-29,86.93,87.41,85.66,85.67,132452,0
2013-12-02,85.56,86.66,84.84,85.93,235900,0
2013-12-03,85.2,86.59,85.04,85.58,266936,0
2013-12-04,85.48,86.18,84.79,85.96,249800,0
2013-12-05,85.79,85.87,84.8,85.21,285800,0
2013-12-06,85.83,86.29,85.45,86.19,154400,0
2013-12-09,86.3,86.44,85.28,85.93,221574,0
2013-12-10,85.53,86.57,85.12,86.33,280900,0
2013-12-11,86.53,86.53,83.74,83.81,272100,0
2013-12-12,83.55,83.93,83.01,83.14,223325,0
2013-12-13,83.68,84.44,83.42,84.15,317400,0
2013-12-16,84.55,85.73,84.16,85.51,223158,0
2013-12-17,85.46,85.46,84.24,84.66,306400,0
2013-12-18,84.65,86.59,84.15,86.52,251800,0
2013-12-19,86.45,87.16,85.72,85.84,295300,0
2013-12-20,85.9,87.5,85.45,87.33,790200,0
2013-12-23,87.84,89.14,86.89,87.48,289800,0
2013-12-24,87.5,88.09,86.77,87.29,166033,0
2013-12-26,87.6,87.71,86.72,86.97,270473,0
2013-12-27,86.88,87.3,86.16,86.3,230500,0
2013-12-30,86.39,87.27,86.1,86.62,327200,0
2013-12-31,87.2,87.57,86.62,87.2,310000,0
2014-01-02,86.44,87.15,85.29,86.01,276882,0
2014-01-03,85.96,86.38,85.34,85.6,320645,0
2014-01-06,86.11,86.73,84.95,85.02,447900,0
2014-01-07,85.53,85.95,85.23,85.58,313800,0
2014-01-08,85.84,86.33,85.03,85.28,257200,0
2014-01-09,85.52,86,84.18,84.51,338400,0
2014-01-10,84.5,85.13,84.14,84.77,240400,0
2014-01-13,84.64,84.98,83.27,83.4,341600,0
2014-01-14,84.01,85.2,83.6,84.7,392700,0
2014-01-15,84.69,85.48,84.48,85.28,627800,0
2014-01-16,85,85.855,85,85.4,300177,0
2014-01-17,85.54,85.54,84.43,84.64,178600,0
2014-01-21,85.48,85.48,84.25,84.5,259200,0
2014-01-22,84.87,84.87,84.24,84.31,232900,0
2014-01-23,83.6,84.39,82.57,83.33,402800,0
2014-01-24,82.53,82.88,79.68,79.74,549600,0
2014-01-27,79.93,80.11,77.59,77.96,569200,0
2014-01-28,77.92,79.34,77.92,79.33,459800,0
2014-01-29,78.3,79.37,78.28,78.45,387500,0
2014-01-30,79.17,79.39,78.5,78.78,885500,0
2014-01-31,78.16,78.9,77.29,78.53,587700,0
2014-02-03,78.51,78.9,76.89,77.22,1009773,0
2014-02-04,77.81,77.94,77.16,77.31,527557,0
2014-02-05,76.99,77.8,76.18,77.66,241513,0
2014-02-06,77.83,79.66,77.1,79.62,382293,0
2014-02-07,79.88,81.23,79.834,81,559185,0
2014-02-10,80.86,81.05,80.14,80.42,480868,0
2014-02-11,80.5,81.95,80.17,80.82,353828,0
2014-02-12,81.09,81.535,80.16,80.94,395193,0
2014-02-13,80.22,82.13,80.1,82.06,289980,0
2014-02-14,81.78,82.6,81.27,81.94,259649,0
2014-02-18,82.24,83.12,81.91,83.07,294951,0
2014-02-19,82.63,83.4,82.4,82.46,202512,0
2014-02-20,82.57,83.185,81.42,83.11,320616,0
2014-02-21,83.23,83.25,82.29,82.37,306790,0
2014-02-24,82.78,85.06,82.53,84.07,446989,0
2014-02-25,84.4,84.78,83.38,83.7,219932,0
2014-02-26,83.8,84.89,83.79,84.47,404261,0
2014-02-27,84.02,84.28,80.07,83.2,643810,0
2014-02-28,82.97,84.25,82.45,83.52,450941,0
2014-03-03,82.65,83.26,81.84,82.39,319101,0
2014-03-04,83,83.88,82.76,83.63,511889,0
2014-03-05,83.42,83.84,83.18,83.4,290981,0
2014-03-06,83.79,83.83,83.08,83.38,388011,0
2014-03-07,83.77,83.88,82.78,83.3,544854,0
2014-03-10,83.25,83.515,82.83,82.99,315641,0
2014-03-11,83.13,83.42,81.49,81.86,317604,0
2014-03-12,81.45,81.942,80.7,81.19,382287,0
2014-03-13,81.64,82.775,77.93,78.3,574640,0
2014-03-14,78.33,78.45,75.71,75.85,739545,0
2014-03-17,76.39,77.134,74.62,75.69,998557,0
2014-03-18,75.61,76.19,75.14,75.83,841539,0
2014-03-19,75.75,75.83,72.59,73.65,1022913,0
2014-03-20,72.95,74.72,72.1,73.89,763767,0
2014-03-21,74.9,74.9,73.1,73.46,840550,0
2014-03-24,73.82,74.47,73.2,73.92,908924,0
2014-03-25,74.15,74.91,73.84,74.33,1008873,0
2014-03-26,74.42,75.08,73.96,74,788400,0
2014-03-27,76.1,76.1,74.21,75.69,811727,0
2014-03-28,75.96,76.91,75.3,76.13,601782,0
2014-03-31,76.65,77.19,75.99,77.02,887165,0
2014-04-01,77.47,77.8,76.95,77.74,399302,0
2014-04-02,77.77,78.06,77.2,77.66,499335,0
2014-04-03,78.06,78.06,77.28,77.45,424092,0
2014-04-04,78.13,78.13,75.36,75.63,1195331,0
2014-04-07,75.08,75.554,74.11,74.41,438576,0
2014-04-08,74.45,75.19,73.92,74.62,471679,0
2014-04-09,74.74,76.15,74.39,76.11,335525,0
2014-04-10,76.03,76.34,74.57,75.02,528927,0
2014-04-11,74.44,74.76,73.67,73.7,347538,0
2014-04-14,74.64,74.66,73.38,73.84,376509,0
2014-04-15,73.91,74.71,72.89,73.94,424458,0
2014-04-16,74.56,75.38,74.32,75.07,289513,0
2014-04-17,75.06,75.96,74.65,75.81,254916,0
2014-04-21,76,76.42,74.64,74.72,377651,0
2014-04-22,74.5,75.29,74.49,74.76,524943,0
2014-04-23,74.75,75.9,74.28,75.61,713799,0
2014-04-24,75.99,76.705,74.84,76.66,503353,0
2014-04-25,76.69,77.08,76.42,76.64,676909,0
2014-04-28,76.92,77.26,75.95,76.5,816349,0
2014-04-29,76.79,77.12,75.63,76.24,648063,0
2014-04-30,76.54,76.95,75.38,76.31,651106,0
2014-05-01,75.54,75.54,71.501,72.49,1032985,0
2014-05-02,72,74.46,72,74,683454,0
2014-05-05,73.46,75.05,72.98,74.8,447565,0
2014-05-06,74.77,75.14,73.79,74.65,537308,0
2014-05-07,75.06,75.57,74.14,75.49,508310,0
2014-05-08,75.26,75.91,74.46,74.51,451234,0
2014-05-09,74.49,75.15,73.81,75.14,382368,0
2014-05-12,75.5,76.47,75.39,75.88,241915,0
2014-05-13,76.05,76.48,74.58,74.6,430137,0
2014-05-14,74.7,75.19,74.18,74.32,544305,0
2014-05-15,74.18,74.65,72.61,73.71,239077,0
2014-05-16,73.94,74.24,73.33,74.22,262990,0
2014-05-19,74.41,75.11,74.19,74.8,347606,0
2014-05-20,74.77,74.9,73.09,73.57,375289,0
2014-05-21,73.67,74.2,73.27,73.83,292913,0
2014-05-22,74.06,74.765,73.57,74.27,318632,0
2014-05-23,74.2,75.05,73.92,74.88,388877,0
2014-05-27,75.32,75.32,74.39,74.47,309237,0
2014-05-28,74.37,74.85,73.49,74.05,369361,0
2014-05-29,74.12,74.39,73.84,73.92,194929,0
2014-05-30,73.78,74.33,72.82,73.45,595419,0
2014-06-02,73.34,74.35,72.73,73.8,531345,0
2014-06-03,73.51,74.52,73.22,74.23,376146,0
2014-06-04,73.99,74.74,73.86,74.64,336395,0
2014-06-05,74.28,75.28,74.28,74.96,329632,0
2014-06-06,75.03,75.88,75,75.83,341708,0
2014-06-09,75.6,76.84,75.6,76.51,588896,0
2014-06-10,76.14,76.65,75.63,75.96,508200,0
2014-06-11,75.79,75.79,75.12,75.53,386405,0
2014-06-12,75.24,76.7,75.02,75.6,355765,0
2014-06-13,75.62,76.145,75.432,75.66,195423,0
2014-06-16,75.59,75.83,75.08,75.27,241914,0
2014-06-17,75.25,76.27,74.99,75.43,463982,0
2014-06-18,75.55,76.36,75.28,75.93,266537,0
2014-06-19,75.88,76.33,75.02,75.1,435540,0
2014-06-20,75.64,75.69,74.56,74.59,481922,0
2014-06-23,74.84,74.99,74.27,74.41,548986,0
2014-06-24,74.84,74.84,74.25,74.45,694791,0
2014-06-25,74.51,74.82,73.52,73.7,430821,0
2014-06-26,73.91,74.37,73.1,74.05,953843,0
2014-06-27,73.84,75.7,73.84,75.31,2350426,0
2014-06-30,75.3,76.08,75.14,75.82,737755,0
2014-07-01,75.9,77.64,75.75,77.19,676965,0
2014-07-02,77.19,77.5,76.48,76.58,302300,0
2014-07-03,76.67,77.82,76.55,77.75,269607,0
2014-07-07,77.77,77.77,76.57,76.66,303086,0
2014-07-08,76.34,76.6,75.15,75.72,420757,0
2014-07-09,75.79,76.196,75.35,75.58,427557,0
2014-07-10,74.36,75.23,73.67,74.74,507315,0
2014-07-11,74.58,74.86,74.13,74.18,276636,0
2014-07-14,74.49,75.22,74.35,74.96,265915,0
2014-07-15,74.75,75.73,74.63,75.3,299128,0
2014-07-16,76.38,76.38,75.22,75.54,455869,0
2014-07-17,75.18,75.7,74.67,74.71,363164,0
2014-07-18,74.63,75.31,74.5,75.27,283756,0
2014-07-21,75.06,75.58,74.78,75.23,477257,0
2014-07-22,75.38,76.44,75.38,76.25,349278,0
2014-07-23,76.64,77.23,76.14,76.77,441364,0
2014-07-24,76.02,77.45,76.02,77.22,345368,0
2014-07-25,76.66,77.67,76.64,77.27,377616,0
2014-07-28,77.09,77.81,76.98,77.39,471404,0
2014-07-29,77.45,78.25,77.1,77.6,412839,0
2014-07-30,77.76,78.89,77.76,78.29,487462,0
2014-07-31,77.63,78.028,76.76,76.94,584226,0
2014-08-01,76.65,77.34,75.62,76,515799,0
2014-08-04,76.03,76.69,75.34,76.59,533150,0
2014-08-05,77.16,78.145,76.71,77.96,606131,0
2014-08-06,77.47,78.96,76.601,78.66,634241,0
2014-08-07,78.99,79.4,78.55,78.85,841338,0
2014-08-08,79.14,79.56,78.78,79.37,484809,0
2014-08-11,79.49,79.59,78.98,79.09,453450,0
2014-08-12,79,79.46,78.84,79.12,369646,0
2014-08-13,79.49,79.89,78.91,79.51,220418,0
2014-08-14,79.44,79.82,79.27,79.78,360582,0
2014-08-15,80.19,80.37,79.2,79.79,353864,0
2014-08-18,80.2,81.17,79.96,81.12,335085,0
2014-08-19,81.17,81.27,80.38,81.2,346617,0
2014-08-20,81.23,81.9,80.82,81.84,316051,0
2014-08-21,82.06,82.72,81.44,82.705,437132,0
2014-08-22,82.77,82.96,81.76,81.99,495646,0
2014-08-25,82.16,82.21,80.9,80.915,387580,0
2014-08-26,81.24,81.59,80.97,81.43,291267,0
2014-08-27,81.9,82.11,81.22,81.62,241058,0
2014-08-28,81.04,81.78,80.42,80.63,358547,0
2014-08-29,80.96,81.76,80.58,81.3,300419,0
2014-09-02,81.59,82.09,81.02,81.9,712227,0
2014-09-03,81.98,82.1,81.43,81.6,393560,0
2014-09-04,81.59,82.05,80.94,81.22,325388,0
2014-09-05,81.32,81.71,80.86,81.15,244093,0
2014-09-08,81.13,81.61,80.57,81.55,273890,0
2014-09-09,81.23,81.86,80.28,80.39,275928,0
2014-09-10,80.28,80.74,79.93,80.47,224935,0
2014-09-11,80,80.98,80,80.95,226399,0
2014-09-12,81.1,81.395,80,80.195,234093,0
2014-09-15,80.37,80.44,79.23,79.79,229123,0
2014-09-16,79.84,80.35,78.94,79.74,382869,0
2014-09-17,79.61,80.06,79.12,79.63,342513,0
2014-09-18,79.59,80.498,79.59,80.23,141400,0
2014-09-19,80.17,80.32,79.355,79.57,658750,0
2014-09-22,79.51,79.66,77.17,77.64,709004,0
2014-09-23,76.85,77.6,76.78,76.78,323187,0
2014-09-24,76.63,77.43,76.42,76.95,349961,0
2014-09-25,76.92,77.09,75.273,75.43,499492,0
2014-09-26,75.49,75.98,75.14,75.795,465787,0
2014-09-29,75.03,75.96,75,75.72,453749,0
2014-09-30,75.59,76.04,75.13,75.67,307571,0
2014-10-01,75.37,76.27,74.93,75.17,772728,0
2014-10-02,75.15,76.74,74.83,76.37,414446,0
2014-10-03,76.76,77.77,76.69,76.72,286910,0
2014-10-06,76.89,77.36,75.94,76.19,258957,0
2014-10-07,75.74,75.98,75.49,75.8,415529,0
2014-10-08,75.86,76.94,75.32,76.85,402885,0
2014-10-09,76.87,76.91,75.8,75.95,409517,0
2014-10-10,75.59,76.35,74.91,74.96,898191,0
2014-10-13,74.63,74.915,73.29,73.37,551332,0
2014-10-14,73.47,73.65,72.12,72.675,1045828,0
2014-10-15,71.71,72.63,71.15,72.21,739389,0
2014-10-16,71.62,72.63,71.09,72.42,728401,0
2014-10-17,73.25,73.5,72.44,72.99,485373,0
2014-10-20,72.95,74.14,72.39,74.12,325720,0
2014-10-21,74.61,76.08,74.27,75.87,461758,0
2014-10-22,75.95,76.07,74.48,74.5,316544,0
2014-10-23,75.25,75.52,74.7,75,458813,0
2014-10-24,74.93,75.51,74.58,75.37,415670,0
2014-10-27,75.36,75.89,74.86,75.81,200870,0
2014-10-28,75.93,77.12,75.79,77.12,229541,0
2014-10-29,77.12,77.32,76.31,76.63,389683,0
2014-10-30,76.29,77.65,76.29,77.26,360383,0
2014-10-31,78.43,78.79,77.93,78.56,382261,0
2014-11-03,78.46,79,77.81,78.05,341895,0
2014-11-04,78.01,78.4,77.39,77.45,470486,0
2014-11-05,76.67,77.61,74.54,77.06,585923,0
2014-11-06,76.11,78.46,76.11,78.405,516665,0
2014-11-07,78.17,79.84,78,79.55,451236,0
2014-11-10,80,80,79.07,79.3,363598,0
2014-11-11,79.5,80.2,79.18,80.06,336775,0
2014-11-12,79.67,79.99,79.53,79.9,174234,0
2014-11-13,79.9,80.33,78.41,79.29,388571,0
2014-11-14,79.57,79.93,78.7,79.79,309984,0
2014-11-17,79.63,80,79.28,79.73,342358,0
2014-11-18,79.67,80.71,79.67,79.93,390676,0
2014-11-19,79.94,79.975,79.31,79.76,569932,0
2014-11-20,79.13,79.87,78.91,79.785,324722,0
2014-11-21,80.25,81.92,80.25,81.85,752522,0
2014-11-24,81.93,82.09,81.5,81.88,492699,0
2014-11-25,82.1,82.62,82.04,82.2,532478,0
2014-11-26,82.31,83.18,82.31,83.05,446763,0
2014-11-28,83.06,84.08,83,83.52,229679,0
2014-12-01,83.04,83.37,82.77,83.06,337301,0
2014-12-02,83.14,83.58,82.68,83.27,290861,0
2014-12-03,83.31,83.57,82.9,83.13,486605,0
2014-12-04,83,83.25,82.37,83.11,475796,0
2014-12-05,83.13,83.72,82.83,83.65,318402,0
2014-12-08,83.3,84.275,83.05,83.28,377726,0
2014-12-09,83.13,83.5,82.28,83.21,485555,0
2014-12-10,82.86,83.85,81.91,81.97,486142,0
2014-12-11,81.99,83.14,81.5,81.65,239363,0
2014-12-12,81.19,81.49,80.29,80.32,281300,0
2014-12-15,80.44,81.06,79.46,80.11,445010,0
2014-12-16,80.14,81.36,79.27,80.4,599161,0
2014-12-17,80.4,81.9,79.62,81.66,457620,0
2014-12-18,82.87,83.38,82.11,83.34,339992,0
2014-12-19,83.41,84.19,83.06,83.24,711633,0
2014-12-22,83.24,83.9,82.61,83.16,261613,0
2014-12-23,83.56,84.16,82.74,83.95,266164,0
2014-12-24,83.93,84.87,83.73,84.31,178758,0
2014-12-26,84.66,84.87,83.84,84.27,150026,0
2014-12-29,84.04,84.64,83.55,83.73,217526,0
2014-12-30,83.6,83.795,82.62,82.79,295132,0
2014-12-31,83.08,83.48,81.91,82,304718,0
2015-01-02,82.09,82.63,81.02,81.64,282766,0
2015-01-05,81.48,82.07,80.78,80.855,321534,0
2015-01-06,81,81.14,78.758,79.26,348251,0
2015-01-07,80.9,80.9,78.96,79.71,233653,0
2015-01-08,80.4,82.16,80.11,81.655,430259,0
2015-01-09,81.43,81.76,80.51,80.76,211769,0
2015-01-12,80.61,81.7,79.79,79.92,233276,0
2015-01-13,80.81,82.95,79.85,80.63,417734,0
2015-01-14,79.73,81.06,79.675,80.72,329736,0
2015-01-15,81.32,81.68,80.35,80.83,420101,0
2015-01-16,80.88,82.81,80.82,82.69,651650,0
2015-01-20,82.71,83.33,81.96,82.5,378034,0
2015-01-21,82.51,83.39,81.985,82.95,480533,0
2015-01-22,83.48,84.93,82.72,84.64,470180,0
2015-01-23,84.58,86.13,84.58,84.71,527955,0
2015-01-26,84.6,85.47,83.45,85.11,338838,0
2015-01-27,84.21,84.29,82.75,83.3,293448,0
2015-01-28,84.05,84.5,81.46,81.62,288624,0
2015-01-29,81.86,82.47,81.03,82.17,410644,0
2015-01-30,81.3,82.04,80.49,80.67,404631,0
2015-02-02,80.82,81.4,79.11,81.26,357505,0
2015-02-03,81.71,83.29,81.5,83.28,306081,0
2015-02-04,83.14,83.45,81.76,82.525,320964,0
2015-02-05,82.77,83.77,82.32,83.74,456710,0
2015-02-06,83.73,84.5,83.43,84.03,259754,0
2015-02-09,83.92,84.38,83.246,83.79,275591,0
2015-02-10,84.53,85.65,83.42,85.64,301585,0
2015-02-11,85.27,85.98,84.89,85.24,174546,0
2015-02-12,85.28,86.3,85.25,85.9,263271,0
2015-02-13,86.348,86.348,85.515,86.26,376568,0
2015-02-17,85.84,86.73,85.41,86.54,293809,0
2015-02-18,86.15,86.64,85.67,85.91,274699,0
2015-02-19,85.73,86.79,85.49,86.63,170551,0
2015-02-20,86.59,87.28,85.71,87.25,240584,0
2015-02-23,87.1,87.1,85.98,86.195,342454,0
2015-02-24,86.39,86.47,85.54,85.62,325594,0
2015-02-25,85.82,86.48,85.32,86.32,446973,0
2015-02-26,84.44,88.24,84.44,85.59,441456,0
2015-02-27,85.35,86.57,85.03,85.97,485328,0
2015-03-02,85.9,86.51,85.74,86.44,486800,0
2015-03-03,86.04,86.81,85.86,86.22,309900,0
2015-03-04,85.12,86.57,85.12,86.08,319300,0
2015-03-05,86.32,86.59,85.64,86.38,439600,0
2015-03-06,86.26,86.47,85.2,85.36,323100,0
2015-03-09,85.38,86.03,85.13,85.95,536000,0
2015-03-10,85.3,85.74,84.58,84.59,409400,0
2015-03-11,84.94,85.34,84.43,84.81,526100,0
2015-03-12,84.91,85.86,84.7,84.9,423600,0
2015-03-13,84.85,85.2,84.34,84.99,350400,0
2015-03-16,85.32,86.48,85.3,86.44,367800,0
2015-03-17,86.03,87.09,86.02,86.84,339200,0
2015-03-18,86.52,88.25,86.22,87.71,285800,0
2015-03-19,87.71,88.04,87.11,87.85,289400,0
2015-03-20,88.28,88.72,87.72,88.57,639700,0
2015-03-23,88.07,88.31,87.54,87.78,560500,0
2015-03-24,87.87,88.17,87.18,87.84,252400,0
2015-03-25,87.87,88.49,86.36,86.42,470700,0
2015-03-26,85.92,87.07,85.32,86.73,295300,0
2015-03-27,86.93,87.01,86.03,86.79,296700,0
2015-03-30,87.46,88.37,86.67,88.12,221700,0
2015-03-31,87.81,88.96,87.39,88.19,456379,0
2015-04-01,87.32,88.15,87.29,88.13,459900,0
2015-04-02,88.14,88.99,86.71,86.99,571600,0
2015-04-06,86.59,89.33,86.28,89.3,608700,0
2015-04-07,88.84,89.64,88.8,88.88,432338,0
2015-04-08,88.84,89.5,88.52,88.66,419700,0
2015-04-09,88.23,88.815,87.8,88.28,371412,0
2015-04-10,88,88.99,87.88,88.56,307500,0
2015-04-13,88.2,88.87,87.47,87.53,231500,0
2015-04-14,87.5,87.59,86.42,86.95,330000,0
2015-04-15,87.23,87.94,86.89,87.4,244984,0
2015-04-16,86.95,87.93,86.71,87.78,309787,0
2015-04-17,87.34,87.96,86.24,86.33,244800,0
2015-04-20,87,87.05,86.45,86.51,306999,0
2015-04-21,86.91,87.3,86.39,86.68,305437,0
2015-04-22,86.63,87.07,86.36,87.02,266128,0
2015-04-23,86.69,88.61,86.61,88.07,325100,0
2015-04-24,88.44,88.69,87.35,87.46,204520,0
2015-04-27,87.69,88.04,86.7,86.91,231700,0
2015-04-28,87.47,87.63,86.26,86.69,222473,0
2015-04-29,86.45,87.18,86.02,86.85,351100,0
2015-04-30,86.25,86.62,85.66,85.84,507800,0
2015-05-01,86.05,86.93,85.62,86.49,260600,0
2015-05-04,86.9,87.96,86.58,87.49,367800,0
2015-05-05,87.02,87.93,86.54,87.24,595800,0
2015-05-06,86.76,87.91,84.09,84.32,501758,0
2015-05-07,84.15,86.58,84.14,86.22,643993,0
2015-05-08,87.09,87.09,85.99,86.69,330300,0
2015-05-11,86.41,86.87,86.18,86.38,298500,0
2015-05-12,86.04,86.98,85.36,86.905,499201,0
2015-05-13,87.38,88.29,86.8,88.2,504391,0
2015-05-14,88.7,90.7,88.34,90.48,946400,0
2015-05-15,90.27,90.49,89.32,89.7,524112,0
2015-05-18,89.33,90.63,89.08,90.32,247439,0
2015-05-19,90.65,90.83,89.85,90.11,236048,0
2015-05-20,90.4,90.64,89.971,90.51,304490,0
2015-05-21,90.05,90.87,89.96,90.22,229000,0
2015-05-22,89.93,90.44,89.88,90.03,151500,0
2015-05-26,89.45,89.45,88.8,89.12,263700,0
2015-05-27,89.04,89.91,88.91,89.83,226000,0
2015-05-28,89.97,90.03,89.25,89.71,189681,0
2015-05-29,89.71,89.71,88.75,89,374800,0
2015-06-01,89.38,89.74,88.404,89.41,272150,0
2015-06-02,88.93,89.58,88.86,89.53,428719,0
2015-06-03,89.76,91.15,89.48,91.02,352700,0
2015-06-04,90.54,90.94,89.53,89.64,286900,0
2015-06-05,89.46,90.13,88.98,90.12,210900,0
2015-06-08,90.04,90.2,88.8,88.82,322300,0
2015-06-09,88.57,89.12,88.02,88.8,299365,0
2015-06-10,89.06,90.73,88.82,90.51,287781,0
2015-06-11,90.43,91.99,90.02,91.8,472828,0
2015-06-12,91.73,91.85,90.7,90.88,731500,0
2015-06-15,90.39,90.74,87.93,88.77,423400,0
2015-06-16,88.93,90.58,88.62,89.87,341800,0
2015-06-17,89.93,90.1,89.23,89.87,207700,0
2015-06-18,89.96,90.8,89.48,90.72,280500,0
2015-06-19,90.9,91.18,90.38,90.92,498700,0
2015-06-22,91.53,91.99,91.13,91.8,292900,0
2015-06-23,91.98,92.18,91.63,91.95,362587,0
2015-06-24,91.69,91.98,90.99,91.09,249700,0
2015-06-25,91.31,92.19,91.31,91.87,351400,0
2015-06-26,91.71,92.46,91.69,92.19,728200,0
2015-06-29,91.5,92.15,90.96,91,470800,0
2015-06-30,91.46,91.755,90.48,91.24,401470,0
2015-07-01,91.99,92.2,90.93,91.51,368200,0
2015-07-02,91.42,91.88,90.77,91.41,247100,0
2015-07-06,90.6,91.37,90.6,90.87,263700,0
2015-07-07,90.92,91.52,89.53,91.51,279300,0
2015-07-08,90.69,91.38,89.93,90.72,507900,0
2015-07-09,91.74,91.97,91.19,91.4,298800,0
2015-07-10,92.25,92.62,91.7,92.43,339800,0
2015-07-13,92.65,93.29,92.44,93.05,271000,0
2015-07-14,93.3,93.3,92.15,92.81,398871,0
2015-07-15,92.66,93.33,92.48,92.71,279032,0
2015-07-16,93.41,93.82,92.57,93.72,249800,0
2015-07-17,93.59,93.93,92.69,92.96,300400,0
2015-07-20,93.13,93.25,92.55,93.01,205100,0
2015-07-21,92.84,93.07,91.49,91.53,420200,0
2015-07-22,91,93.61,91,93.36,312200,0
2015-07-23,93.74,94.35,93.22,93.49,424800,0
2015-07-24,93.27,94.28,92.35,92.94,312200,0
2015-07-27,92.6,92.89,91.26,91.31,222600,0
2015-07-28,91.92,92.46,91.22,92,619000,0
2015-07-29,91.77,93.33,91.51,92.99,225100,0
2015-07-30,92.56,94.21,92.39,93.71,238200,0
2015-07-31,93.99,94.86,93.49,94.15,314400,0
2015-08-03,94.2,94.55,93.22,94.54,356419,0
2015-08-04,94.67,95.27,94.29,95.23,374800,0
2015-08-05,90.47,95.56,90,94.02,861100,0
2015-08-06,94.91,95.3,92.02,92.96,511858,0
2015-08-07,92.86,94.66,92.86,93.76,359900,0
2015-08-10,94.23,95.7,93.53,95.31,327600,0
2015-08-11,94.05,95.69,93.86,94.27,257595,0
2015-08-12,93.87,94.67,92.69,94.39,388500,0
2015-08-13,94.3,95.17,93.92,94.33,327900,0
2015-08-14,94.14,94.43,93.45,94.26,470000,0
2015-08-17,93.69,96.53,93.69,96.51,515300,0
2015-08-18,96.79,97.59,96.59,97.06,480200,0
2015-08-19,96.99,97.09,95.69,96.15,335300,0
2015-08-20,95.67,96.24,93.2,93.24,386100,0
2015-08-21,92.36,93.32,90.84,90.92,540400,0
2015-08-24,87.55,89.21,84.9,85.63,889686,0
2015-08-25,90.24,90.24,85.54,85.75,858300,0
2015-08-26,87.8,88.25,85.86,87.75,630800,0
2015-08-27,88.94,90.15,88,89.79,418900,0
2015-08-28,89.15,90.12,88.65,89.74,329500,0
2015-08-31,89.55,89.9,88.36,88.6,390500,0
2015-09-01,86.69,88,86.37,86.57,523500,0
2015-09-02,87.88,88.89,86.54,88.87,594500,0
2015-09-03,89.14,90.58,88.61,90.09,421500,0
2015-09-04,89,90.39,89,89.72,444800,0
2015-09-08,91.25,92.78,90.96,92.47,356000,0
2015-09-09,92.66,93.37,90.71,90.88,299100,0
2015-09-10,90.86,92.24,90.35,91.65,351612,0
2015-09-11,90.8,92.24,90.8,92.23,208900,0
2015-09-14,92.36,92.36,91.18,91.39,150900,0
2015-09-15,92.2,92.71,91.36,92.37,202000,0
2015-09-16,92.22,92.88,92,92.79,212800,0
2015-09-17,92.63,93.76,92.14,92.36,297170,0
2015-09-18,90.86,92.33,90.62,90.95,501600,0
2015-09-21,91.8,93.15,91.52,92.23,218900,0
2015-09-22,91,91.24,90.26,90.87,373900,0
2015-09-23,90.83,91.5,90.3,90.86,177490,0
2015-09-24,90.29,91.19,89.81,90.68,331809,0
2015-09-25,91.45,91.75,89.46,89.94,430700,0
2015-09-28,89.65,90.19,88.16,88.29,512494,0
2015-09-29,88.58,88.64,86.69,86.92,528600,0
2015-09-30,87.99,88.53,86.83,88.14,696000,0
2015-10-01,88.31,88.81,86.41,87.34,574600,0
2015-10-02,86.43,88.27,85.33,88.24,498000,0
2015-10-05,89.03,89.98,88.45,89.74,344549,0
2015-10-06,89.48,89.9,88.37,88.89,257200,0
2015-10-07,89.11,89.82,88.46,89.66,323047,0
2015-10-08,89.14,90.28,88.92,90.25,249400,0
2015-10-09,90.33,92.02,88.44,91.81,295700,0
2015-10-12,91.66,92.1,91.24,91.87,165483,0
2015-10-13,91.8,92.26,90.2,91.37,207100,0
2015-10-14,91.37,91.96,90.19,90.26,187300,0
2015-10-15,90.66,91.36,89.93,90.82,375500,0
2015-10-16,91.03,92.34,90.45,92.15,275900,0
2015-10-19,91.57,93.88,91.4,93.29,412017,0
2015-10-20,93.24,93.77,91.87,92.07,223500,0
2015-10-21,92.43,92.6,91.4,91.57,226000,0
2015-10-22,91.92,93.79,91.76,93.08,258400,0
2015-10-23,93.91,93.99,92.38,93.58,421600,0
2015-10-26,93.65,94.91,93.65,94.35,285600,0
2015-10-27,93.81,94.68,93.33,94,299400,0
2015-10-28,94.37,97.12,94.17,97.07,326900,0
2015-10-29,96.85,96.85,94.99,95.52,255700,0
2015-10-30,95.45,96.08,94.99,95.31,474200,0
2015-11-02,95.76,97.53,95.2,97.43,403453,0
2015-11-03,97.18,97.775,96.274,97.21,638281,0
2015-11-04,97.26,98.39,95.525,97.77,392369,0
2015-11-05,91.22,95.72,90.82,93.39,1363700,0
2015-11-06,93.19,94.73,93.02,93.52,778000,0
2015-11-09,93.21,93.21,91.91,92.2,506571,0
2015-11-10,92.56,92.63,91.4,92.16,600300,0
2015-11-11,92.24,92.33,91.34,91.45,626800,0
2015-11-12,90.76,91.86,90.57,90.59,411500,0
2015-11-13,90.31,92.66,89.14,89.58,449600,0
2015-11-16,89.21,90.2,88.88,90.17,616500,0
2015-11-17,90.42,91.16,89.83,90.26,330500,0
2015-11-18,90.37,90.98,89.63,90.73,510100,0
2015-11-19,90.97,91.7,90.86,91.5,626300,0
2015-11-20,91.24,91.98,90.78,91.63,373500,0
2015-11-23,91.9,92.96,91.49,92.33,438100,0
2015-11-24,92.11,92.86,91.2,92.53,395700,0
2015-11-25,92.42,93.19,92.42,92.86,297900,0
2015-11-27,92.92,93.78,92.57,93.66,142500,0
2015-11-30,93.71,94.22,92.86,93.21,550000,0
2015-12-01,93.44,94.57,93.1,94.18,530910,0
2015-12-02,94.08,94.41,93.37,93.43,253472,0
2015-12-03,93.3,94.26,92,92.36,517392,0
2015-12-04,92.65,93.82,92.28,93.65,372400,0
2015-12-07,93.37,93.82,92.35,92.83,319800,0
2015-12-08,92.25,94.13,91.45,92.9,765350,0
2015-12-09,92.31,93.29,90.44,90.58,380900,0
2015-12-10,90.78,92.15,90.64,91.03,350600,0
2015-12-11,90.33,91.39,89.63,89.76,229500,0
2015-12-14,90.05,90.66,89.48,90.11,399996,0
2015-12-15,91.19,91.74,90.46,90.97,353300,0
2015-12-16,91.35,92.12,89.99,91.73,288200,0
2015-12-17,92.25,92.97,91.06,91.36,591500,0
2015-12-18,91.36,91.37,89.53,90.6,1146700,0
2015-12-21,91.03,91.94,90.25,91.09,338000,0
2015-12-22,91.4,92.04,90.62,91.85,297696,0
2015-12-23,92.27,93.42,92.01,93.3,232000,0
2015-12-24,92.92,93.67,92.19,93.35,132593,0
2015-12-28,93.19,94.22,93,93.83,346598,0
2015-12-29,94.25,95,93.18,94.36,251166,0
2015-12-30,94.17,94.93,93.62,93.72,176178,0
2015-12-31,93.59,94.167,92.27,92.5,244075,0
2016-01-04,91.4,91.62,89.24,90.1,403769,0
2016-01-05,90.14,90.92,89.39,89.42,257373,0
2016-01-06,88.47,89.1,88,88.29,334562,0
2016-01-07,87.18,88.18,86.38,87.23,495689,0
2016-01-08,87.71,87.81,85.22,85.4,355635,0
2016-01-11,85.73,85.73,84.1,85.27,273779,0
2016-01-12,86.3,87.72,85.47,86.41,313254,0
2016-01-13,86.87,87.03,84.085,84.45,336989,0
2016-01-14,84.66,85.66,83.64,84.9,462960,0
2016-01-15,82.76,85.03,82.0001,84.97,497229,0
2016-01-19,85.43,85.7,83.89,84.99,477200,0
2016-01-20,84.15,85.25,82.15,84.71,456232,0
2016-01-21,85.22,85.98,83.9,85.07,658911,0
2016-01-22,86.09,87.42,85.735,86.8,267605,0
2016-01-25,86.33,86.79,84.4907,84.8,239876,0
2016-01-26,85.35,87.055,84.73,86.57,241161,0
2016-01-27,86.17,87.02,84.25,84.6,292039,0
2016-01-28,85.5,85.5,84.47,85.1,264537,0
2016-01-29,85.58,88.2,84.577,88.19,264931,0
2016-02-01,87.35,88.84,86.8,88.24,319836,0
2016-02-02,87.64,88.995,86.44,86.82,220874,0
2016-02-03,87.79,87.79,86.04,87.39,247868,0
2016-02-04,87.11,88.78,86.775,88.18,261782,0
2016-02-05,88.11,88.14,84.51,84.7,338066,0
2016-02-08,83.52,84.07,80.52,81.92,1271021,0
2016-02-09,81.29,84.13,80.51,83.1,317427,0
2016-02-10,83.64,86.41,83.5801,83.94,310233,0
2016-02-11,82.65,84.16,82.64,83.5,318550,0
2016-02-12,84.5,85.225,83.5515,84.06,289634,0
2016-02-16,84.81,85.4901,83.89,84.05,503093,0
2016-02-17,84.51,86.8,84.23,86.18,473982,0
2016-02-18,86.4,87.1,85.01,85.57,437522,0
2016-02-19,85.38,87.93,85.32,87.59,365290,0
2016-02-22,88.2,89.04,87.25,88.52,208681,0
2016-02-23,88.42,88.42,86.4,86.49,358485,0
2016-02-24,85.81,86.85,85.16,86.54,615873,0
2016-02-25,88.38,88.38,82.45,84.22,1385868,0
2016-02-26,84.42,84.94,83.18,84.06,828518,0
2016-02-29,84.22,84.3,82.99,83.02,391237,0
2016-03-01,83.43,86.4,83.43,86.05,1118220,0
2016-03-02,86.26,86.96,85.61,86.07,549219,0
2016-03-03,86.51,86.78,85.61,86.26,502916,0
2016-03-04,86.07,87.57,85.38,87.07,474297,0
2016-03-07,86.63,88.07,86.58,87.69,371575,0
2016-03-08,86.79,87.27,86.09,86.18,249840,0
2016-03-09,86.33,86.88,85.31,86.84,390021,0
2016-03-10,87.11,87.85,85.27,86.08,284046,0
2016-03-11,86.7,86.91,86.14,86.53,322651,0
2016-03-14,85.72,86.39,85.52,85.91,348700,0
2016-03-15,85.57,86.43,85.32,86.23,293663,0
2016-03-16,86.06,87.3,86.06,87.08,219928,0
2016-03-17,86.78,88.45,86.63,87.98,365244,0
2016-03-18,87.35,88.61,86.76,87.67,738805,0
2016-03-21,87.55,88.4,87.3,87.52,282931,0
2016-03-22,86.69,87.71,86.69,87.48,278604,0
2016-03-23,87.47,87.92,86.77,87.11,272880,0
2016-03-24,86.82,87.65,86.4359,87.3,363997,0
2016-03-28,87.38,87.4799,86.5,87.16,162968,0
2016-03-29,87.03,89.07,87.03,88.74,336396,0
2016-03-30,88.9,89.37,88.04,88.57,308980,0
2016-03-31,88.57,89.68,87.91,89.46,323465,0
2016-04-01,88.55,90.11,87.87,90.1,271465,0
2016-04-04,90.03,90.04,89,89.23,179007,0
2016-04-05,88.59,88.95,87.94,88.01,220711,0
2016-04-06,87.9,89.36,87.645,89.12,252334,0
2016-04-07,88.62,88.84,86.74,87.26,243377,0
2016-04-08,88,88.3,87.3,87.67,118189,0
2016-04-11,87.94,88.3,87.34,87.49,195868,0
2016-04-12,87.49,87.49,86.21,86.57,341660,0
2016-04-13,87.41,89.29,87.0675,89.17,454366,0
2016-04-14,89.33,89.46,88.43,88.52,190761,0
2016-04-15,88.39,89.87,87.8176,89.81,334250,0
2016-04-18,89.35,90.35,89.2,90.15,202042,0
2016-04-19,90.27,90.99,89.76,90.94,369661,0
2016-04-20,90.83,91.15,89.3475,90.87,219285,0
2016-04-21,91.14,91.57,90.28,90.66,160567,0
2016-04-22,90.46,91.28,88.91,91,458394,0
2016-04-25,90.55,91.54,90.11,91.49,293308,0
2016-04-26,91.29,91.7,90.7,91.37,257353,0
2016-04-27,91.24,91.74,90.8,91.62,187603,0
2016-04-28,91.44,91.75,89.95,90.56,191540,0
2016-04-29,90.49,91.07,89.5,90.77,325204,0
2016-05-02,90.74,92.48,90.36,92.24,352825,0
2016-05-03,91.59,91.89,90.59,91.3,197019,0
2016-05-04,91.14,91.14,89.51,89.96,438581,0
2016-05-05,85.14,87.68,83.19,83.76,1746057,0
2016-05-06,81.41,85.28,81.41,84.61,1276615,0
2016-05-09,84.45,86.48,84.16,85.71,460743,0
2016-05-10,85.64,86.62,85.145,86.49,690075,0
2016-05-11,86.17,87.11,85.6001,86.15,480101,0
2016-05-12,86.67,87.09,85.69,86.5,466210,0
2016-05-13,86.43,86.88,83.91,85.83,382443,0
2016-05-16,86.06,87.3495,86.01,86.49,361350,0
2016-05-17,86.36,87.57,84.748,85.19,440544,0
2016-05-18,85.03,86.29,84.88,85.22,674049,0
2016-05-19,84.76,85.21,83.45,85.01,657036,0
2016-05-20,85.12,86.81,84.815,86.25,730448,0
2016-05-23,86.34,86.87,86.11,86.79,372657,0
2016-05-24,87.16,88.865,86.83,88.63,437639,0
2016-05-25,88.75,89.2868,87.37,87.98,633058,0
2016-05-26,87.79,88.95,87.21,88.28,428439,0
2016-05-27,88.15,89.08,87.9,89.06,355100,0
2016-05-31,89.26,90.13,88.88,89.1,2083755,0
2016-06-01,88.53,89.04,87.8,88.37,509078,0
2016-06-02,88.4,88.94,87.83,88.94,350117,0
2016-06-03,88.09,88.34,87.09,88.2,378562,0
2016-06-06,88.3,88.93,88.14,88.44,244126,0
2016-06-07,88.48,88.87,88.23,88.49,341076,0
2016-06-08,88.71,88.9025,88.1,88.82,244554,0
2016-06-09,88.77,89.03,88.04,88.99,327270,0
2016-06-10,87.94,88.83,86.4921,87.5,306779,0
2016-06-13,86.6,87.67,86.25,87,334239,0
2016-06-14,86.72,87.46,86.2,87.19,337965,0
2016-06-15,87.49,87.95,87.49,87.59,178467,0
2016-06-16,87.41,88,86.89,87.97,225179,0
2016-06-17,87.8,88.33,87.01,87.96,517045,0
2016-06-20,88.41,89.48,88.39,88.98,434100,0
2016-06-21,89.17,90.55,89.15,89.63,722934,0
2016-06-22,89.55,90.53,89.41,89.43,303657,0
2016-06-23,90.11,92.45,90,92.41,496049,0
2016-06-24,88.53,89.78,85.05,87.59,335879,0
2016-06-27,86.58,86.58,84.695,85.09,473675,0
2016-06-28,85.64,86.76,85.32,86.59,189688,0
2016-06-29,87.34,88.44,87.2536,88.12,293119,0
2016-06-30,88.56,90.76,88.42,90.75,570924,0
2016-07-01,90.91,91.77,90.43,90.68,247054,0
2016-07-05,90.03,90.64,88.9,89.08,196194,0
2016-07-06,88.4,89.45,88.3,89.26,250217,0
2016-07-07,89.44,89.87,88.9823,89.68,244587,0
2016-07-08,90.43,91.58,90.06,91.42,192873,0
2016-07-11,91.98,91.98,90.95,91.27,244915,0
2016-07-12,91.93,92.23,91.39,91.85,262188,0
2016-07-13,91.92,92.1,90.84,90.91,340813,0
2016-07-14,91.42,91.97,91.04,91.08,270103,0
2016-07-15,91.2,91.935,90.63,91.14,181653,0
2016-07-18,91.35,91.77,90.86,91.04,325142,0
2016-07-19,90.68,91.36,90.05,90.5,241049,0
2016-07-20,90.57,90.93,90.01,90.46,615926,0
2016-07-21,90.44,90.7,89.24,89.39,540551,0
2016-07-22,89.7,90.14,89.16,90,357170,0
2016-07-25,90.17,90.17,89.24,89.99,442915,0
2016-07-26,89.83,90.42,89.4,90.34,415927,0
2016-07-27,90.52,90.52,89.26,89.72,386795,0
2016-07-28,89.96,90.4,89.39,90.07,218250,0
2016-07-29,90.25,90.85,88.99,89.36,505881,0
2016-08-01,89.67,90.39,89.28,90.38,731272,0
2016-08-02,90.47,90.47,88.64,89.3,363088,0
2016-08-03,89.4,90.66,89.1,90.34,626309,0
2016-08-04,94,94.42,92.4378,92.8,970113,0
2016-08-05,93.41,94.88,90.015,94.84,414679,0
2016-08-08,94.97,95.15,94.41,94.81,311846,0
2016-08-09,94.69,95.19,94.19,95.14,296659,0
2016-08-10,94.94,95.95,93.75,95.93,302641,0
2016-08-11,96,96.805,96,96.71,343584,0
2016-08-12,96.41,96.76,96.25,96.69,346431,0
2016-08-15,96.69,98.03,96.39,97.47,347843,0
2016-08-16,97.37,97.44,96.67,96.72,292253,0
2016-08-17,96.95,97.55,96.182,97.49,384279,0
2016-08-18,97.53,97.88,97.26,97.43,239545,0
2016-08-19,97.22,97.82,97.04,97.69,324662,0
2016-08-22,97.22,97.9,97.22,97.55,259815,0
2016-08-23,97.76,98.54,97.325,98.29,225092,0
2016-08-24,98.39,98.39,97.865,98.13,135526,0
2016-08-25,97.71,98.97,97.71,98.39,246038,0
2016-08-26,98.28,98.99,97.75,98.5,175798,0
2016-08-29,98.51,98.97,98.26,98.5,240992,0
2016-08-30,95.88,97.98,94.37,95.35,1654298,0
2016-08-31,95.51,96,94.93,95.09,642158,0
2016-09-01,95.04,95.94,94.26,94.58,883236,0
2016-09-02,95.17,95.7,94.87,95.66,547894,0
2016-09-06,95.71,95.71,94.99,95.3,331951,0
2016-09-07,95.04,95.8,94.93,95.21,258320,0
2016-09-08,95.15,95.15,94.4502,94.62,186772,0
2016-09-09,93.86,94.0789,92.58,92.61,245908,0
2016-09-12,90.47,93.78,90.47,93.53,367849,0
2016-09-13,93.01,93.12,91.82,92.34,377468,0
2016-09-14,92.33,92.93,92.0501,92.4,246049,0
2016-09-15,92.01,93.62,91.25,93.58,324586,0
2016-09-16,93.13,93.46,91.8,91.92,504023,0
2016-09-19,92.49,92.9,91.76,92.12,274971,0
2016-09-20,92.7,92.845,92.06,92.06,106120,0
2016-09-21,92.07,93.385,92.07,93.22,283508,0
2016-09-22,93.97,93.98,92.5,93.21,327242,0
2016-09-23,93,93.23,92.3,92.3,218793,0
2016-09-26,92.02,92.415,91.35,91.42,281669,0
2016-09-27,91.29,91.85,90.88,91.84,364285,0
2016-09-28,91.97,92.09,91.38,91.93,522073,0
2016-09-29,91.73,92.02,90.67,91,284904,0
2016-09-30,91.61,92.86,91.29,92.61,430902,0
2016-10-03,92.62,92.62,91.765,91.87,477394,0
2016-10-04,91.9,92.61,91.07,91.74,456281,0
2016-10-05,92.22,93.13,91.65,92.38,393859,0
2016-10-06,92.3,92.3,91.56,92.11,173551,0
2016-10-07,92.09,92.32,91.32,91.4,236193,0
2016-10-10,91.7,92.42,91.49,91.57,171081,0
2016-10-11,91.35,91.86,90.34,91.15,403149,0
2016-10-12,91.59,92.1,90.8,91.88,389374,0
2016-10-13,91.42,92.12,90.75,91.74,533014,0
2016-10-14,92,92.41,90.955,91.15,338797,0
2016-10-17,91.18,91.59,90.49,90.97,226933,0
2016-10-18,92,92.14,91.37,91.39,139933,0
2016-10-19,91.33,92.005,91.1,91.5,192822,0
2016-10-20,91.18,91.81,90.9,91.19,149357,0
2016-10-21,90.93,91.22,90.56,91.11,142557,0
2016-10-24,91.36,92.77,91.36,92.38,242444,0
2016-10-25,92.37,92.37,90.86,91.12,238037,0
2016-10-26,90.74,91.86,90.74,91.1,221683,0
2016-10-27,91.67,91.67,90.47,90.79,228683,0
2016-10-28,90.74,91.84,90.26,91.4,272200,0
2016-10-31,91.73,92.19,91.21,91.35,526389,0
2016-11-01,91.42,91.43,89.19,89.96,347880,0
2016-11-02,89.75,89.85,88.46,89.52,597476,0
2016-11-03,86.11,88,83.14,83.49,1475782,0
2016-11-04,83.2,84.3275,82.28,83.62,834721,0
2016-11-07,85.36,85.8,84.06,85.77,1046497,0
2016-11-08,85.26,87.24,85.26,86.94,525018,0
2016-11-09,85.89,88.7,85.4,88.33,605420,0
2016-11-10,89.25,89.56,86.94,87.54,374604,0
2016-11-11,87.47,89.57,86.09,88.9,666910,0
2016-11-14,89.23,90.95,89.08,90.61,744178,0
2016-11-15,90.58,91.69,90.57,91.26,557895,0
2016-11-16,90.84,92.99,90.66,92.88,551686,0
2016-11-17,92.85,93.69,92.12,93.54,404472,0
2016-11-18,93.69,94.4,93.26,93.36,511817,0
2016-11-21,93.62,94.17,93.2,93.81,458761,0
2016-11-22,93.25,94.34,93.25,93.88,381855,0
2016-11-23,93.85,94.23,93.52,94.01,383598,0
2016-11-25,93.78,94.61,93.495,94.48,136564,0
2016-11-28,94.15,94.59,93.58,93.75,433930,0
2016-11-29,94.02,94.68,93.81,94.53,375285,0
2016-11-30,94.21,94.48,93.39,94.03,646999,0
2016-12-01,94.38,94.84,93.31,93.61,947889,0
2016-12-02,93.32,94.16,92.71,93.27,836129,0
2016-12-05,93.66,94.45,93.314,93.84,387707,0
2016-12-06,94.18,94.19,93.26,94.09,359958,0
2016-12-07,94.19,95.39,93.9201,95.31,275715,0
2016-12-08,95.68,96.03,95.085,95.71,223194,0
2016-12-09,95.54,96.21,94.495,95.36,341480,0
2016-12-12,94.61,95.5,94,94.71,391053,0
2016-12-13,94.81,96.14,94.655,94.92,272346,0
2016-12-14,94.55,95.08,94.07,94.46,405954,0
2016-12-15,94.62,95.35,94.34,94.55,404367,0
2016-12-16,94.28,95.5,94.02,95.11,859702,0
2016-12-19,95.01,95.75,94.75,95.31,763268,0
2016-12-20,95.2,95.96,94.34,95.9,438239,0
2016-12-21,95.61,95.87,94.34,94.65,538381,0
2016-12-22,94.53,94.53,92.1,92.47,757812,0
2016-12-23,92.56,93.78,92.56,92.8,229955,0
2016-12-27,93,93.46,92.42,93.14,277986,0
2016-12-28,93.42,93.42,92.27,92.57,302923,0
2016-12-29,92.45,92.94,92.11,92.66,287192,0
2016-12-30,92.95,92.97,92.18,92.49,221967,0
2017-01-03,93.12,93.66,92.75,93.35,309617,0
2017-01-04,93.27,94.52,91.89,94.44,421713,0
2017-01-05,94.12,95.22,93.9001,94.71,408732,0
2017-01-06,93.44,94.46,93.04,93.95,523988,0
2017-01-09,93.95,94.7,93.74,94.29,364428,0
2017-01-10,94.59,94.95,94.06,94.19,544422,0
2017-01-11,93.88,94.1294,93.39,93.7,555976,0
2017-01-12,93.58,94.16,92.58,93.89,444668,0
2017-01-13,93.86,94.42,93.83,94.03,346642,0
2017-01-17,93.47,94.15,93.215,93.5,476996,0
2017-01-18,93.93,94.11,93.32,93.57,386078,0
2017-01-19,93.94,94.37,93.28,93.49,461103,0
2017-01-20,93.77,94.07,92.9,93.26,316694,0
2017-01-23,93.01,93.64,93.01,93.51,242678,0
2017-01-24,93.91,94.66,93.69,94.48,407878,0
2017-01-25,94.99,95.32,94.71,94.95,276204,0
2017-01-26,95.02,95.43,94.56,94.85,263274,0
2017-01-27,94.99,95.26,93.62,93.95,222834,0
2017-01-30,93.55,93.63,92.755,93.48,318528,0
2017-01-31,93.46,93.87,92.53,93.26,416539,0
2017-02-01,93.46,94.47,92.33,93.24,416641,0
2017-02-02,93.2,94.02,93.2,93.85,434223,0
2017-02-03,93.99,95.43,93.19,95.17,523917,0
2017-02-06,95.12,95.4899,94.69,95.05,339841,0
2017-02-07,95.38,95.38,94.2,95.26,396738,0
2017-02-08,95.21,95.32,94.52,95.23,265852,0
2017-02-09,95.24,96.76,95.09,96.32,317981,0
2017-02-10,96.34,97.25,96.02,96.86,470563,0
2017-02-13,97,97.88,97,97.17,466529,0
2017-02-14,97.2,98.38,96.68,98.36,425713,0
2017-02-15,98.45,99.72,97.78,99.46,441028,0
2017-02-16,99.58,100.57,99.5,100.43,577132,0
2017-02-17,100.24,100.41,99.5,100.27,537047,0
2017-02-21,100,102.46,99.31,101.62,541792,0
2017-02-22,101.33,102.08,100.51,101.08,587025,0
2017-02-23,101.08,106,101.08,104.16,1127648,0
2017-02-24,103.28,104.53,102.1,104.5,621617,0
2017-02-27,104.36,107.64,104.21,107.25,720638,0
2017-02-28,107.25,107.77,106.31,106.76,765989,0
2017-03-01,107.57,108.92,107.28,108.36,721210,0
2017-03-02,108.07,108.4,105.97,106.06,952571,0
2017-03-03,105.79,106.92,105.28,106.3,467282,0
2017-03-06,105.52,106.3,105.1,105.54,457410,0
2017-03-07,105.61,106.12,105.215,105.77,693222,0
2017-03-08,105.59,106.38,105.59,105.99,383268,0
2017-03-09,106.01,106.775,105.31,105.93,306598,0
2017-03-10,106.03,106.53,104.56,106.47,294722,0
2017-03-13,106.75,107.09,106.25,106.83,457487,0
2017-03-14,106.69,106.79,105.88,106.28,250547,0
2017-03-15,106.36,107.55,105.95,107.06,489182,0
2017-03-16,107.5,107.83,106.9,107.22,217661,0
2017-03-17,107,107.855,106.95,107.29,572014,0
2017-03-20,107,107.79,106.35,107.53,325413,0
2017-03-21,107.98,108.11,106.205,106.42,436485,0
2017-03-22,106.5,106.9,106.16,106.64,219720,0
2017-03-23,106.63,106.91,106.11,106.585,383126,0
2017-03-24,106.99,106.99,105.4,105.7,369468,0
2017-03-27,105.06,105.97,104.55,105.65,409110,0
2017-03-28,105.66,106.39,104.98,106.19,413559,0
2017-03-29,105.84,106.75,105.8,106.55,449934,0
2017-03-30,106.23,107.38,106.17,106.77,307997,0
2017-03-31,106.86,107.32,106.41,106.87,298209,0
2017-04-03,106.87,108.04,106.33,106.79,486615,0
2017-04-04,106.75,107.23,105.26,105.57,374936,0
2017-04-05,106.2,106.88,105.12,105.16,296671,0
2017-04-06,105.27,106.48,105.06,106.14,235878,0
2017-04-07,105.68,106.1,104.78,105.59,383458,0
2017-04-10,105.76,106.29,105.42,105.86,220970,0
2017-04-11,105.66,106.01,104.715,105.94,348481,0
2017-04-12,106.06,106.91,104.65,105.56,273720,0
2017-04-13,105.39,106.16,104.71,105.37,200952,0
2017-04-17,105.17,106.43,104.66,106.4,197415,0
2017-04-18,106.02,107.3,106.02,107.17,226457,0
2017-04-19,107.5,108.28,105.76,107.78,258021,0
2017-04-20,108.31,108.31,107.35,108.01,171592,0
2017-04-21,108.16,108.39,107.63,108,208095,0
2017-04-24,108.74,109.73,108.7,109.6,225697,0
2017-04-25,109.86,110.78,109.75,109.77,265720,0
2017-04-26,109.79,110.34,109.47,110,306678,0
2017-04-27,110.39,111.09,109.77,110.15,211815,0
2017-04-28,110.1,110.535,109.4,110.16,269356,0
2017-05-01,110.4,111.2,109.94,110.9,348191,0
2017-05-02,110.99,111.3,109.63,110.85,220861,0
2017-05-03,110.91,111.5,110.46,111,665643,0
2017-05-04,114.33,119.81,114,119.49,1374584,0
2017-05-05,119.36,121.38,118,121.2,650393,0
2017-05-08,120.96,122.77,120.63,121.13,471448,0
2017-05-09,121.32,122.2,121.13,121.29,325641,0
2017-05-10,121.29,121.73,120.33,120.54,915511,0
2017-05-11,120.2,120.52,119.11,119.88,412418,0
2017-05-12,119.71,120.34,119.42,119.9,361263,0
2017-05-15,120.29,120.99,119.97,120.46,883097,0
2017-05-16,120.75,121.4,119.91,121.3,478074,0
2017-05-17,120.23,121.32,119.74,119.84,324457,0
2017-05-18,119.41,120.89,119.14,120.34,487600,0
2017-05-19,120.85,123.07,120.44,122.2,522087,0
2017-05-22,122.52,124.56,121.64,124.12,611609,0
2017-05-23,123.64,124.66,123.32,124.66,307535,0
2017-05-24,125.08,125.657,123.88,124.01,1269321,0
2017-05-25,123.95,126.4,123.84,126.21,681387,0
2017-05-26,126.07,126.25,125.33,125.69,284264,0
2017-05-30,125.82,126.92,125.73,126.78,269927,0
2017-05-31,127,127.73,125.97,126.32,572711,0
2017-06-01,126.92,127.89,125.44,127.86,782230,0
2017-06-02,128.65,129.53,128.46,129.49,365226,0
2017-06-05,129.2,129.85,128.85,129.54,354268,0
2017-06-06,128.89,129.62,128.03,128.4,655270,0
2017-06-07,128.93,129.26,127.74,128.34,489142,0
2017-06-08,128.53,128.75,126,126.96,613502,0
2017-06-09,127.3,127.66,122.89,124.52,583548,0
2017-06-12,123.64,124.12,120,122.4,1121098,0
2017-06-13,122.69,122.725,121.01,122.47,692829,0
2017-06-14,122.66,124.24,121.69,122.74,825585,0
2017-06-15,121.56,121.931,119.34,121.08,902703,0
2017-06-16,120.82,122,120.44,121.75,17603710,0
2017-06-19,122.76,124.37,122.13,122.65,858439,0
2017-06-20,122.22,124.54,120.3,120.93,852959,0
2017-06-21,121.11,122.84,120.94,122.41,987742,0
2017-06-22,122.54,123.28,121.53,122.65,436971,0
2017-06-23,122.5,123.46,122.19,122.52,2038029,0
2017-06-26,122.83,123.805,122.34,122.78,402022,0
2017-06-27,122.87,123.36,121.13,121.27,563228,0
2017-06-28,121.9,122.47,120.94,122.03,576761,0
2017-06-29,121.98,122.98,119.93,120.43,598382,0
2017-06-30,120.63,122.39,120.63,121.68,1323453,0
2017-07-03,122.52,123.99,120.34,120.47,402527,0
2017-07-05,120.58,121.24,119.75,120.87,656626,0
2017-07-06,120.15,121.43,119.85,120.94,382838,0
2017-07-07,121.31,123.04,121.24,122.39,270729,0
2017-07-10,122.49,123.38,121.8,122.24,426602,0
2017-07-11,122.39,123.17,121.92,122.86,309721,0
2017-07-12,123.66,124.94,123.36,124.59,334107,0
2017-07-13,124.87,125.17,123.53,124.48,360865,0
2017-07-14,124.42,124.69,123.53,124.59,325345,0
2017-07-17,124.41,125.14,123.83,124.67,385369,0
2017-07-18,124.9,125.13,124.074,125.021,294938,0
2017-07-19,125.14,126.32,124.66,126.18,341681,0
2017-07-20,126.2,126.32,125.322,126.03,251233,0
2017-07-21,125.36,127.14,125.36,126.67,257774,0
2017-07-24,126.55,127.59,126.415,127.39,333010,0
2017-07-25,127.55,128.6,127.25,127.91,240928,0
2017-07-26,128.26,128.56,127.39,127.88,241322,0
2017-07-27,128.23,128.57,126.95,127.58,408850,0
2017-07-28,127.25,128.99,126.75,128.43,262411,0
2017-07-31,128.8,129.85,128.49,129.55,465955,0
2017-08-01,129.65,131.63,129.025,130.23,682874,0
2017-08-02,130.45,130.45,126.72,127.48,679738,0
2017-08-03,123.84,126.139,121.372,123.34,1215951,0
2017-08-04,123.55,125.43,123.55,124.32,508974,0
2017-08-07,124.47,125.26,123.84,124.98,317231,0
2017-08-08,124.91,127.69,124.34,124.43,267163,0
2017-08-09,123.98,125.07,123.525,124.76,300363,0
2017-08-10,124.42,124.755,122.65,122.71,396767,0
2017-08-11,123.23,123.76,122.45,122.95,323634,0
2017-08-14,124.04,125.38,123.925,125.24,267177,0
2017-08-15,125.72,126.32,124.92,126.09,299340,0
2017-08-16,126.5,128.72,125.92,128.51,461894,0
2017-08-17,128.42,128.91,125.5,125.52,324954,0
2017-08-18,125.53,126.31,124.38,125.61,283979,0
2017-08-21,125.77,126.95,125.08,126.58,306139,0
2017-08-22,127,129.34,126.87,129,333148,0
2017-08-23,128.19,128.94,127.2,127.26,453443,0
2017-08-24,127.43,127.795,126.34,127.13,253709,0
2017-08-25,127.93,128.55,127.3,127.77,192124,0
2017-08-28,128.1,128.48,127.19,127.64,205756,0
2017-08-29,127.16,127.16,126.04,126.57,352295,0
2017-08-30,126.23,127.95,126.14,127.91,247172,0
2017-08-31,128.39,128.89,127.43,128.82,466412,0
2017-09-01,128.57,129.57,127.71,128.11,392238,0
2017-09-05,128,128.52,126.93,128.49,371529,0
2017-09-06,128.67,128.99,127.22,127.68,372333,0
2017-09-07,128.17,128.88,127.64,128.46,281017,0
2017-09-08,128.31,129.115,127.87,128.44,237385,0
2017-09-11,129.28,130.46,128.39,129.81,453313,0
2017-09-12,129.49,132.07,129.14,132.01,448011,0
2017-09-13,131.68,132.74,131.34,131.51,335883,0
2017-09-14,131.43,131.43,128.96,129.15,560428,0
2017-09-15,129.08,129.08,120.79,121.82,1769615,0
2017-09-18,121.78,123.83,121.37,123.59,636585,0
2017-09-19,123.3,123.84,122.31,123.44,820101,0
2017-09-20,123.5,124.37,122.52,122.99,743524,0
2017-09-21,123,123.21,120.33,120.82,673377,0
2017-09-22,120.3,122.26,120.08,122.05,511331,0
2017-09-25,121.82,122.13,119.49,120.74,523773,0
2017-09-26,121,121.15,119.2,120.65,411906,0
2017-09-27,121,121.45,119.78,120.89,570442,0
2017-09-28,120.38,121.95,120.38,121.63,578975,0
2017-09-29,121.67,122.83,121.341,122.73,469322,0
2017-10-02,123.16,124.59,123.16,123.78,388445,0
2017-10-03,123.73,124.87,123.62,124.65,340582,0
2017-10-04,124.31,124.69,124,124.55,458542,0
2017-10-05,125.21,125.28,124.3,125.24,358796,0
2017-10-06,125.12,126.21,124.13,126.06,442758,0
2017-10-09,125.95,126.37,125.19,126.11,198879,0
2017-10-10,126.66,126.81,125.775,126.18,291400,0
2017-10-11,126.3,127.27,125.93,127.14,320683,0
2017-10-12,127.11,129.78,126.88,129.24,514997,0
2017-10-13,129.82,130.22,129.34,129.94,274019,0
2017-10-16,130.15,131.48,129.8,131.31,439031,0
2017-10-17,131.24,131.86,129.1,129.69,457157,0
2017-10-18,130.22,130.31,129.39,129.56,370741,0
2017-10-19,129.36,129.92,127.68,129.89,445384,0
2017-10-20,130.26,131.04,129.505,130.94,416154,0
2017-10-23,131.44,132.47,131.08,131.22,261563,0
2017-10-24,131.31,132.14,130.47,132.11,221818,0
2017-10-25,131.61,133.4,131.38,132.85,348402,0
2017-10-26,133.51,133.99,132.53,133.84,319403,0
2017-10-27,133.88,135.96,132.95,135.78,262671,0
2017-10-30,135.29,135.92,134.67,135.8,296194,0
2017-10-31,136.02,137.05,134.45,136.71,438009,0
2017-11-01,137.55,138.39,135.28,135.6,494834,0
2017-11-02,143.98,155.14,143.27,148.68,1511774,0
2017-11-03,148.93,150.68,147.7,149.1,747601,0
2017-11-06,149.3,152.22,147.39,151.19,744980,0
2017-11-07,150.72,152.496,149.69,151.94,528849,0
2017-11-08,151.36,152.72,149.7,151.48,487780,0
2017-11-09,150.75,151.34,149,150.47,407197,0
2017-11-10,150.14,150.54,149.205,150.28,315743,0
