Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.52,27.3,26.39,27.27,1046800,0
2005-02-28,27.27,27.27,26.59,26.9,742400,0
2005-03-01,27,27.71,27,27.57,735500,0
2005-03-02,27.5,27.5,27.03,27.27,531300,0
2005-03-03,27.22,27.36,26.77,27.07,569000,0
2005-03-04,27.19,27.25,26.94,27.1,520000,0
2005-03-07,27,27.75,27,27.62,547300,0
2005-03-08,27.5,27.79,27.13,27.18,483100,0
2005-03-09,27,27.52,27,27.33,579500,0
2005-03-10,27.42,27.46,27.14,27.31,491300,0
2005-03-11,27.25,27.26,26.32,26.44,627500,0
2005-03-14,26.54,26.94,26.54,26.85,537700,0
2005-03-15,26.95,27.08,26.35,26.5,409600,0
2005-03-16,26.5,26.76,25.98,26.03,337700,0
2005-03-17,26.03,26.34,25.91,26.07,345300,0
2005-03-18,26.07,26.19,25.59,26.18,824200,0
2005-03-21,26,26.44,25.7,26.09,442900,0
2005-03-22,26.15,26.43,26.08,26.14,678800,0
2005-03-23,25.94,26.47,25.61,25.62,644000,0
2005-03-24,25.82,26.36,25.71,26.15,410200,0
2005-03-28,26.15,26.19,25.75,25.99,461900,0
2005-03-29,25.95,26.39,25.5,25.5,491900,0
2005-03-30,25.51,25.69,25.24,25.35,821900,0
2005-03-31,25.33,25.54,25.13,25.35,733900,0
2005-04-01,25.35,25.57,24.41,24.94,950900,0
2005-04-04,24.94,25.01,24.75,24.85,751000,0
2005-04-05,24.85,25.07,24.85,24.87,809000,0
2005-04-06,24.92,25.17,24.87,24.9,554500,0
2005-04-07,24.96,25.08,24.69,25,584500,0
2005-04-08,25,25.05,24.7,24.7,612900,0
2005-04-11,24.7,24.78,24.57,24.61,513300,0
2005-04-12,24.57,24.63,24.2,24.6,741600,0
2005-04-13,24.5,24.57,24.22,24.25,435100,0
2005-04-14,24.15,24.21,23.55,23.67,1340200,0
2005-04-15,23.6,23.64,22.63,23.03,1001700,0
2005-04-18,23.03,23.5,23.03,23.19,741100,0
2005-04-19,23.36,23.46,23.24,23.4,403100,0
2005-04-20,23.7,23.7,23.37,23.45,746300,0
2005-04-21,23.65,24.35,23.54,24.11,965900,0
2005-04-22,23.95,24.06,23.58,23.88,619300,0
2005-04-25,23.98,24.21,23.84,24.04,385100,0
2005-04-26,24,24.51,23.86,24.01,712200,0
2005-04-27,21.98,24.11,21.98,23.8,898900,0
2005-04-28,23.81,23.85,23.25,23.4,982800,0
2005-04-29,23.47,24.39,23.4,24.34,1197300,0
2005-05-02,24.39,24.58,23.8,24.16,702300,0
2005-05-03,24.02,24.55,24.02,24.11,472800,0
2005-05-04,24.09,24.09,23.6,23.87,894300,0
2005-05-05,23.93,24.13,23.57,23.77,597700,0
2005-05-06,23.9,23.94,23.68,23.85,314200,0
2005-05-09,23.85,24.2,23.71,24.09,755200,0
2005-05-10,23.99,24.78,23.77,24.62,889700,0
2005-05-11,24.82,25.18,24.57,25.18,1107800,0
2005-05-12,25.13,25.37,25.04,25.25,583200,0
2005-05-13,25.25,25.95,25.25,25.86,885700,0
2005-05-16,25.77,26.04,25.66,25.86,548600,0
2005-05-17,25.56,26.19,25.56,26.14,378300,0
2005-05-18,26.2,26.73,25.92,26.55,411300,0
2005-05-19,26.5,26.73,26.38,26.63,266000,0
2005-05-20,26.42,26.59,26.14,26.55,339400,0
2005-05-23,26.4,26.97,26.4,26.85,299700,0
2005-05-24,26.85,27.11,26.77,27.04,413100,0
2005-05-25,26.9,26.97,26.4,26.51,357900,0
2005-05-26,26.5,27.39,26.5,27.29,458000,0
2005-05-27,27.22,27.22,26.94,27.08,259200,0
2005-05-31,27.2,28.02,27.14,27.95,693000,0
2005-06-01,27.8,28.4,27.7,27.86,539600,0
2005-06-02,27.76,28.16,27.76,28.1,519100,0
2005-06-03,27.9,28.07,27.7,27.75,508900,0
2005-06-06,27.75,27.87,27.61,27.75,332600,0
2005-06-07,27.74,28.07,27.57,27.6,601200,0
2005-06-08,27.73,27.87,27.56,27.68,269200,0
2005-06-09,27.66,27.95,27.44,27.9,362700,0
2005-06-10,27.9,28.16,27.72,27.99,472100,0
2005-06-13,28,28.13,27.75,27.92,454900,0
2005-06-14,28.05,28.14,27.85,28.01,247400,0
2005-06-15,27.93,28.24,27.87,28.24,620100,0
2005-06-16,28.17,28.56,28.14,28.41,780900,0
2005-06-17,28.42,28.42,28,28.2,620700,0
2005-06-20,28.18,28.18,27.97,28.04,403000,0
2005-06-21,27.9,28.17,27.75,27.85,389100,0
2005-06-22,27.8,27.95,27.7,27.8,467600,0
2005-06-23,27.7,27.87,27.24,27.3,849500,0
2005-06-24,27.31,27.31,26.51,26.6,732500,0
2005-06-27,26.6,26.79,26.37,26.64,679700,0
2005-06-28,26.71,27.09,26.7,27.07,554700,0
2005-06-29,27.14,27.24,26.88,26.97,496500,0
2005-06-30,27.1,27.36,26.97,27.16,691900,0
2005-07-01,27.23,27.41,27.05,27.41,339300,0
2005-07-05,27.41,28.07,27.35,27.87,429600,0
2005-07-06,27.79,28.16,27.7,27.82,847200,0
2005-07-07,27.62,27.75,27.42,27.65,639200,0
2005-07-08,27.72,27.86,27.51,27.8,504800,0
2005-07-11,27.82,28.33,27.82,28.28,611600,0
2005-07-12,28.36,28.86,28.19,28.8,481700,0
2005-07-13,28.79,28.86,28.5,28.62,404800,0
2005-07-14,28.72,29.31,28.6,29.1,435400,0
2005-07-15,28.8,28.92,28.44,28.73,273700,0
2005-07-18,28.6,28.98,28.53,28.9,325000,0
2005-07-19,28.9,29.49,28.82,29.39,285500,0
2005-07-20,29.01,29.67,28.92,29.49,296700,0
2005-07-21,29.44,29.5,29.03,29.16,598000,0
2005-07-22,29.1,29.49,28.97,29.13,599600,0
2005-07-25,29.05,29.68,29.02,29.42,378100,0
2005-07-26,29.6,30,29.3,29.75,467800,0
2005-07-27,29.5,30.29,29.5,30.01,608800,0
2005-07-28,29.83,30.32,29.83,30.18,558800,0
2005-07-29,29.9,30.28,29.77,30.02,476300,0
2005-08-01,29.07,30.37,29.07,30.15,380500,0
2005-08-02,30.2,30.79,30.12,30.52,524000,0
2005-08-03,30.3,30.42,29.93,30.22,396500,0
2005-08-04,30.12,30.16,29.67,29.9,476900,0
2005-08-05,29.7,29.97,29.65,29.73,414300,0
2005-08-08,29.73,29.82,29.21,29.27,327100,0
2005-08-09,29.35,29.94,29.35,29.66,505300,0
2005-08-10,29.58,29.6,28.33,28.52,1062300,0
2005-08-11,28.05,28.96,28,28.91,780500,0
2005-08-12,28.74,28.74,28.24,28.49,499300,0
2005-08-15,28.46,29.29,28.45,29.11,741000,0
2005-08-16,29.1,29.13,28.72,28.8,757900,0
2005-08-17,28.95,29.05,28.74,28.74,468800,0
2005-08-18,28.7,28.97,28.53,28.76,478100,0
2005-08-19,28.82,28.9,28.65,28.75,307400,0
2005-08-22,28.85,29.44,28.85,29.42,427300,0
2005-08-23,29.47,29.75,29.46,29.68,471600,0
2005-08-24,29.9,30.24,29.33,29.62,520800,0
2005-08-25,29.63,29.84,29.41,29.67,425000,0
2005-08-26,29.6,29.63,29.15,29.39,409300,0
2005-08-29,29.3,29.7,29.25,29.58,412100,0
2005-08-30,29.5,29.59,29.13,29.34,377700,0
2005-08-31,29.36,29.89,29.29,29.82,368600,0
2005-09-01,29.85,29.99,29.68,29.9,324300,0
2005-09-02,29.95,30.1,29.9,29.99,231500,0
2005-09-06,30.07,30.27,29.91,30.24,602500,0
2005-09-07,30.2,30.24,29.84,30.12,795600,0
2005-09-08,30.48,32.07,30.46,31.61,1668000,0
2005-09-09,31.51,32.04,31.35,31.78,895700,0
2005-09-12,31.5,31.92,31.37,31.79,489400,0
2005-09-13,31.75,31.75,31.2,31.48,493500,0
2005-09-14,31.47,31.53,31.07,31.25,410400,0
2005-09-15,31.18,31.53,31.02,31.19,483200,0
2005-09-16,31.29,31.29,30.8,31.16,932200,0
2005-09-19,31.02,31.27,31,31.18,485300,0
2005-09-20,31.4,31.85,31.08,31.22,901100,0
2005-09-21,32,32,30.68,30.93,644600,0
2005-09-22,31.85,31.88,30.61,30.72,704500,0
2005-09-23,30.75,30.79,30.52,30.69,361000,0
2005-09-26,31.09,31.23,30.85,30.94,582600,0
2005-09-27,30.94,30.99,30.52,30.68,367100,0
2005-09-28,30.8,31.08,30.28,30.59,440800,0
2005-09-29,30.55,30.94,30.52,30.91,900100,0
2005-09-30,30.88,31.54,30.75,31.36,365600,0
2005-10-03,31.37,32.03,31.36,32,354000,0
2005-10-04,31.77,32.39,31.77,31.87,709200,0
2005-10-05,31.85,31.85,30.93,30.93,788600,0
2005-10-06,31,31,30.05,30.3,1145900,0
2005-10-07,30.45,30.5,30.18,30.32,313600,0
2005-10-10,30.32,30.32,29.44,29.49,496900,0
2005-10-11,29.7,30.01,29.35,29.82,762000,0
2005-10-12,29.61,29.9,29.29,29.49,838300,0
2005-10-13,29.49,29.55,28.97,29.4,1035800,0
2005-10-14,29.4,29.6,29.2,29.46,567000,0
2005-10-17,29.21,29.32,29,29.17,454700,0
2005-10-18,29.2,29.26,28.49,29.05,613100,0
2005-10-19,28.8,29.79,28.19,28.97,531000,0
2005-10-20,29,29.39,28.85,29.16,478000,0
2005-10-21,29.36,29.38,28.83,29.08,541900,0
2005-10-24,29.22,29.31,28.89,29.08,592800,0
2005-10-25,29,29.09,28.79,29,755300,0
2005-10-26,29,29.06,28.63,28.83,903500,0
2005-10-27,29,29.02,28.5,28.62,824400,0
2005-10-28,28.87,28.89,28.43,28.79,855400,0
2005-10-31,28.79,29.84,28.79,29.51,1332200,0
2005-11-01,29.55,29.62,29.05,29.25,714200,0
2005-11-02,29.3,30.23,29.3,30.2,746200,0
2005-11-03,30.45,30.84,30.38,30.62,629500,0
2005-11-04,30.58,30.88,30.44,30.79,711100,0
2005-11-07,30.55,31.05,30.32,30.84,632500,0
2005-11-08,30.61,30.96,30.4,30.81,356700,0
2005-11-09,31.03,31.37,30.84,31.15,469700,0
2005-11-10,31.3,31.57,30.68,31.47,370900,0
2005-11-11,31.55,31.67,31.16,31.43,288200,0
2005-11-14,31.6,31.62,31.25,31.43,329500,0
2005-11-15,31.33,31.94,31.24,31.69,555700,0
2005-11-16,31.73,31.79,31.32,31.5,424300,0
2005-11-17,31.54,31.59,31.27,31.54,548400,0
2005-11-18,31.65,31.93,31.46,31.88,561500,0
2005-11-21,31.91,31.91,31.57,31.73,353900,0
2005-11-22,31.7,32.42,31.7,32.26,1004700,0
2005-11-23,32.26,32.71,32.24,32.31,453700,0
2005-11-25,32.1,32.35,32.09,32.21,94600,0
2005-11-28,31.41,32.25,31.41,31.71,482900,0
2005-11-29,31.96,32.31,31.61,31.75,395700,0
2005-11-30,32,32.16,31,31,2286100,0
2005-12-01,31.45,32.74,31.45,32.69,1001800,0
2005-12-02,32.5,33.2,32.5,32.5,750800,0
2005-12-05,32.4,32.41,31.52,31.76,1138400,0
2005-12-06,32.01,33.08,32,32.84,881400,0
2005-12-07,32.9,33.14,32.55,32.67,410500,0
2005-12-08,32.8,33.39,32.4,32.67,844600,0
2005-12-09,32.67,33.27,32.67,33.25,402200,0
2005-12-12,33.33,33.33,32.85,33.18,329700,0
2005-12-13,33.12,33.3,32.49,32.65,808200,0
2005-12-14,32.46,32.6,32.12,32.22,390700,0
2005-12-15,32.45,32.89,32.05,32.05,715600,0
2005-12-16,32.09,32.32,31.85,31.97,399500,0
2005-12-19,32.93,32.93,31.63,31.93,893900,0
2005-12-20,31.93,32.15,31.71,31.86,387400,0
2005-12-21,31.98,32.12,31.42,31.5,560100,0
2005-12-22,31.46,32.53,31.46,32.51,569900,0
2005-12-23,32.56,32.85,32.47,32.58,212200,0
2005-12-27,32.6,32.69,31.91,32.02,373000,0
2005-12-28,32.14,32.51,32,32.3,298300,0
2005-12-29,32.26,32.41,32.04,32.3,424500,0
2005-12-30,32.2,32.2,31.9,32.03,358900,0
2006-01-03,32.23,32.75,31.32,32.58,810500,0
2006-01-04,32.47,33.27,32.47,33.27,681400,0
2006-01-05,33.27,33.39,33.18,33.36,587500,0
2006-01-06,33.38,33.39,33.15,33.37,964600,0
2006-01-09,33.38,33.75,33.26,33.64,540800,0
2006-01-10,33.58,34.58,33.5,34.41,765800,0
2006-01-11,34.24,34.91,34.16,34.9,653900,0
2006-01-12,34.65,34.98,34.37,34.46,618000,0
2006-01-13,34.11,34.4,33.97,34.15,334200,0
2006-01-17,33.95,34.07,33.7,33.84,362100,0
2006-01-18,33.2,33.66,33.14,33.42,590700,0
2006-01-19,33.75,34.52,33.73,34.29,625400,0
2006-01-20,34.15,34.18,33.44,33.5,355600,0
2006-01-23,33.05,33.23,32.75,33.11,862800,0
2006-01-24,33.48,33.92,33.43,33.79,481200,0
2006-01-25,33.79,34.2,33.7,34.17,439300,0
2006-01-26,34.37,34.76,34.08,34.38,535500,0
2006-01-27,34.38,34.69,34.35,34.41,410200,0
2006-01-30,34.21,34.89,34.16,34.65,240200,0
2006-01-31,34.53,34.58,34.06,34.36,447800,0
2006-02-01,34.38,34.62,33.95,34.53,351800,0
2006-02-02,34.73,34.99,34.42,34.5,620100,0
2006-02-03,34.52,35,34.45,34.89,599800,0
2006-02-06,34.8,35,34.37,34.75,651600,0
2006-02-07,34.65,34.79,34.25,34.4,611600,0
2006-02-08,34.58,34.7,34.12,34.26,538500,0
2006-02-09,34.3,34.53,33.86,34.04,441000,0
2006-02-10,33.79,33.94,33.52,33.83,458900,0
2006-02-13,33.58,33.7,33.22,33.5,309000,0
2006-02-14,33.53,34.25,33.22,34.25,625000,0
2006-02-15,34.15,34.84,34.13,34.8,538900,0
2006-02-16,35,35.45,35,35.45,524000,0
2006-02-17,35.3,35.59,35.18,35.44,426300,0
2006-02-21,35.24,35.54,34.87,35.14,595000,0
2006-02-22,36.4,36.48,35.44,36.2,1625000,0
2006-02-23,35.9,36.22,35.14,35.22,847700,0
2006-02-24,35.14,35.9,34.9,35.89,454200,0
2006-02-27,35.49,35.73,35.22,35.59,787400,0
2006-02-28,35.05,35.24,34.36,34.79,1021100,0
2006-03-01,34.89,35.89,34.89,35.59,1762800,0
2006-03-02,34.59,35,34.59,34.83,653800,0
2006-03-03,34.39,34.93,34.39,34.59,589400,0
2006-03-06,34.34,34.64,34.02,34.37,735400,0
2006-03-07,34.05,34.28,33.19,33.32,644700,0
2006-03-08,33.32,33.96,33.3,33.7,707000,0
2006-03-09,33.7,33.9,33.44,33.46,1040800,0
2006-03-10,33.5,33.57,33.17,33.37,479900,0
2006-03-13,33.37,33.65,32.6,32.7,1106900,0
2006-03-14,32.67,33.43,32.62,33.21,777800,0
2006-03-15,33.26,33.68,33.17,33.44,1482400,0
2006-03-16,33.42,33.6,32.65,32.7,617300,0
2006-03-17,32.52,32.67,32.18,32.24,1356300,0
2006-03-20,32.24,32.35,32.04,32.17,776300,0
2006-03-21,32.05,32.53,31.83,31.85,674500,0
2006-03-22,31.85,32.01,31.32,31.81,1282500,0
2006-03-23,32.59,32.59,31.96,32.16,709700,0
2006-03-24,32.1,32.25,31.96,32.12,970700,0
2006-03-27,31.8,32.2,31.75,32.1,559100,0
2006-03-28,31.94,31.97,31.18,31.33,823100,0
2006-03-29,31.37,31.72,31.26,31.6,1406800,0
2006-03-30,32.06,32.42,32.02,32.26,973700,0
2006-03-31,32.25,32.5,32.1,32.27,536300,0
2006-04-03,32.6,33.3,32.54,33.01,1053100,0
2006-04-04,33.2,33.5,32.92,33.22,605900,0
2006-04-05,33.2,33.76,33.2,33.57,935600,0
2006-04-06,33.58,34.19,33.58,33.93,646700,0
2006-04-07,34.49,34.5,33.36,33.51,752800,0
2006-04-10,33.49,33.49,32.81,33,432200,0
2006-04-11,33.02,33.14,32.46,32.5,567300,0
2006-04-12,32.56,32.91,32.53,32.7,348000,0
2006-04-13,32.7,33.11,32.64,32.79,353400,0
2006-04-17,32.89,33.52,32.89,33.3,789100,0
2006-04-18,33.44,34.86,33.44,34.52,1002300,0
2006-04-19,34.49,34.68,34.12,34.51,588700,0
2006-04-20,36.06,36.4,35.14,35.6,1990700,0
2006-04-21,35.67,35.68,34.88,35.52,950800,0
2006-04-24,35.19,35.35,35,35.16,852700,0
2006-04-25,35.4,35.85,35.16,35.6,1025900,0
2006-04-26,35.75,35.9,35.58,35.73,1146600,0
2006-04-27,35.67,36.24,35.32,36.09,763700,0
2006-04-28,35.98,36.39,35.67,36.2,1308000,0
2006-05-01,36.7,36.9,36.43,36.65,1346600,0
2006-05-02,36.76,36.95,36.01,36.15,836800,0
2006-05-03,36.14,36.38,35.6,35.75,1031700,0
2006-05-04,35.86,36.27,35.67,35.89,713200,0
2006-05-05,36.04,36.69,35.9,36.64,637100,0
2006-05-08,36.69,36.75,36.1,36.28,535900,0
2006-05-09,36.1,36.11,35.29,35.35,558200,0
2006-05-10,35.29,35.29,34.76,34.89,460800,0
2006-05-11,34.89,34.98,34.09,34.2,1021000,0
2006-05-12,34.04,34.09,33.12,33.37,758100,0
2006-05-15,33,33.5,32.66,33.07,615900,0
2006-05-16,33.06,33.24,32.77,32.87,662400,0
2006-05-17,32.35,32.68,31.85,32.08,937000,0
2006-05-18,32.22,32.74,32.05,32.12,848800,0
2006-05-19,32.3,32.4,31.78,32.05,449400,0
2006-05-22,31.59,31.59,30.63,31.44,1151700,0
2006-05-23,31.64,32.03,30.85,30.85,640700,0
2006-05-24,30.68,31.21,30.46,31.03,1215200,0
2006-05-25,31.84,32.28,31.57,32.24,1401700,0
2006-05-26,32.45,32.74,32.25,32.57,921800,0
2006-05-30,32.52,32.66,32.19,32.31,1078600,0
2006-05-31,32.38,32.69,32.18,32.5,2371500,0
2006-06-01,32.5,32.99,32.28,32.95,888500,0
2006-06-02,33.5,33.57,33.04,33.55,868900,0
2006-06-05,33.35,33.45,32.46,32.58,735800,0
2006-06-06,32.65,32.89,32,32.33,853700,0
2006-06-07,32.3,32.53,31.81,31.88,1566900,0
2006-06-08,31.82,31.91,30.71,31.35,1100200,0
2006-06-09,32.27,32.27,31.02,31.26,578800,0
2006-06-12,31.27,31.42,30.93,31,1092100,0
2006-06-13,30.85,31.52,30.54,30.84,1091800,0
2006-06-14,30.91,31.25,30.35,30.61,941400,0
2006-06-15,30.88,31.98,30.75,31.86,955400,0
2006-06-16,31.85,31.94,31.24,31.63,1026900,0
2006-06-19,31.76,31.93,30.98,31.05,834200,0
2006-06-20,31.06,31.38,30.77,30.93,769300,0
2006-06-21,30.87,31.62,30.81,31.42,1213600,0
2006-06-22,31.3,31.37,30.89,31.1,722000,0
2006-06-23,30.97,31.03,30.58,30.69,994400,0
2006-06-26,30.75,31.33,30.75,31.31,636900,0
2006-06-27,31.4,31.73,31.21,31.4,1237200,0
2006-06-28,31.4,31.58,31.03,31.42,972900,0
2006-06-29,31.64,32.64,31.58,32.64,980200,0
2006-06-30,32.72,32.78,32.11,32.2,847100,0
2006-07-03,32.4,32.68,32.2,32.65,325700,0
2006-07-05,32.58,32.69,32.24,32.37,974800,0
2006-07-06,32.37,33.14,32.37,32.94,1046900,0
2006-07-07,32.7,32.7,31.71,31.85,1116700,0
2006-07-10,31.98,32.2,31.04,31.2,809800,0
2006-07-11,30.95,30.97,29.81,30.31,2065000,0
2006-07-12,30.3,30.35,29.47,29.61,1018200,0
2006-07-13,29.49,30.1,29.05,29.57,1477100,0
2006-07-14,29.47,29.63,29.11,29.27,658300,0
2006-07-17,29.22,29.53,28.86,28.95,933000,0
2006-07-18,28.95,29.19,28.02,28.69,1425600,0
2006-07-19,28.83,29.93,28.81,29.42,1816900,0
2006-07-20,29.42,29.68,28.27,28.3,1106000,0
2006-07-21,28.2,28.2,27.25,27.44,1513600,0
2006-07-24,27.64,28.56,27.64,28.33,1533600,0
2006-07-25,27.6,27.65,26.4,27.5,3133700,0
2006-07-26,27.6,28.13,27.54,27.75,1846100,0
2006-07-27,27.98,28.33,27.84,27.97,1659700,0
2006-07-28,28.08,28.71,28.07,28.38,1120300,0
2006-07-31,28.25,28.43,28,28.26,1193000,0
2006-08-01,28.1,28.1,27.51,27.76,1609200,0
2006-08-02,27.93,28.16,27.67,27.75,1059500,0
2006-08-03,27.5,28.19,27.23,28.01,1514400,0
2006-08-04,28.4,28.6,27.5,27.84,807200,0
2006-08-07,27.68,27.71,26.88,27.13,1259300,0
2006-08-08,27.32,27.5,26.86,27.03,771200,0
2006-08-09,27.29,27.64,26.8,26.8,664100,0
2006-08-10,26.55,26.88,26.28,26.6,601300,0
2006-08-11,26.6,26.62,25.99,26,637300,0
2006-08-14,26.2,26.41,25.93,26.07,1061400,0
2006-08-15,26.54,27.18,26.48,27.08,799700,0
2006-08-16,27.32,28.08,27.05,27.9,1408600,0
2006-08-17,27.96,28.31,27.78,27.99,821300,0
2006-08-18,27.9,28.2,27.7,28.02,994500,0
2006-08-21,27.75,27.8,27.17,27.2,1375200,0
2006-08-22,27.1,27.5,26.86,27.14,900100,0
2006-08-23,27.19,27.59,26.44,26.44,824700,0
2006-08-24,26.62,26.71,26.06,26.35,1228300,0
2006-08-25,26.2,26.25,25.94,26.24,753000,0
2006-08-28,26.24,26.94,26.19,26.94,867600,0
2006-08-29,27.06,27.79,26.92,27.79,1231500,0
2006-08-30,27.99,28.02,27.58,28,829100,0
2006-08-31,28.01,28.01,27.7,27.9,903400,0
2006-09-01,28.05,28.14,27.29,27.71,818700,0
2006-09-05,28.3,28.42,27.77,28.33,1008400,0
2006-09-06,28.22,28.22,27,27.06,1348400,0
2006-09-07,26.98,27.23,26.71,26.96,926400,0
2006-09-08,27.06,27.07,26.53,26.92,780000,0
2006-09-11,26.9,27.24,26.67,26.92,1206700,0
2006-09-12,26.97,27.56,26.86,27.51,852000,0
2006-09-13,27.5,27.61,27.27,27.56,467400,0
2006-09-14,27.4,27.51,27.13,27.4,646700,0
2006-09-15,27.55,27.73,27.06,27.35,755800,0
2006-09-18,27.18,27.57,27.01,27.23,679000,0
2006-09-19,26.35,27.45,26.35,26.97,706000,0
2006-09-20,27.2,27.63,27.2,27.36,781800,0
2006-09-21,27.38,27.58,26.77,27.05,923700,0
2006-09-22,26.91,26.92,26.58,26.73,571300,0
2006-09-25,26.76,27.45,26.46,27.34,1051100,0
2006-09-26,27.4,27.67,27,27.34,959700,0
2006-09-27,27.19,27.38,26.72,26.88,1795400,0
2006-09-28,27,27.19,26.77,27.02,652300,0
2006-09-29,27.1,27.85,26.93,27.43,1583100,0
2006-10-02,27.28,27.3,26.9,27.2,1341400,0
2006-10-03,27.04,27.69,26.95,27.4,1783600,0
2006-10-04,27.35,27.58,27.08,27.57,1753900,0
2006-10-05,27.64,28.29,27.58,28.25,1454300,0
2006-10-06,28.1,28.2,27.9,28.05,1017600,0
2006-10-09,27.95,28.4,27.73,28.26,1216000,0
2006-10-10,28.26,28.49,28.06,28.45,883600,0
2006-10-11,28.3,28.95,28.25,28.61,720500,0
2006-10-12,28.68,28.92,28.42,28.88,1187500,0
2006-10-13,28.99,29.15,28.7,29.07,706700,0
2006-10-16,29.32,29.82,29.26,29.64,767800,0
2006-10-17,29.41,29.47,28.97,29.24,873400,0
2006-10-18,29.31,29.63,29.2,29.51,1603500,0
2006-10-19,29.36,29.7,29.31,29.61,936100,0
2006-10-20,29.64,29.65,29.11,29.16,458700,0
2006-10-23,29.05,29.35,28.83,29.21,500900,0
2006-10-24,29.03,29.2,28.64,29.03,783400,0
2006-10-25,29.06,30.8,29.06,30.7,1356500,0
2006-10-26,30.98,31,29.88,30.16,1253900,0
2006-10-27,29.98,30.3,29.53,29.61,914200,0
2006-10-30,29.48,30.42,29.48,30.25,812200,0
2006-10-31,30.15,30.42,29.67,29.85,676700,0
2006-11-01,29.85,29.91,29.19,29.21,822800,0
2006-11-02,29.04,29.32,28.81,29.26,1111100,0
2006-11-03,29.3,29.69,29.02,29.31,992700,0
2006-11-06,29.56,30.26,29.51,30.14,760500,0
2006-11-07,30.07,30.8,30.07,30.41,1111900,0
2006-11-08,30.23,30.69,30.1,30.54,655600,0
2006-11-09,30.72,30.83,30.4,30.63,1246400,0
2006-11-10,30.72,31.03,30.46,30.93,598900,0
2006-11-13,30.8,31.07,30.64,30.95,866400,0
2006-11-14,31,32.23,30.99,32.01,1200300,0
2006-11-15,32,32.27,31.57,31.82,665600,0
2006-11-16,32.11,32.11,31.65,31.94,580400,0
2006-11-17,31.87,31.89,31.46,31.73,475600,0
2006-11-20,31.95,32.09,31.63,32,612100,0
2006-11-21,31.87,32,31.64,31.97,520100,0
2006-11-22,31.95,32.59,31.83,32.45,735800,0
2006-11-24,32.22,32.36,32.01,32.32,82900,0
2006-11-27,32.19,32.54,30.93,31.04,1106900,0
2006-11-28,30.97,31.33,30.73,31.33,673200,0
2006-11-29,31.55,31.8,31.26,31.65,685600,0
2006-11-30,31.6,31.9,31.47,31.76,974000,0
2006-12-01,31.85,32.3,31.72,32.21,1191200,0
2006-12-04,32.39,32.54,32.15,32.4,667900,0
2006-12-05,32.52,32.57,31.69,31.76,1212300,0
2006-12-06,31.76,32.42,31.68,32.11,918600,0
2006-12-07,32.21,32.51,32.07,32.4,1094700,0
2006-12-08,32.29,32.9,32.19,32.47,652300,0
2006-12-11,32.4,32.44,31.84,31.9,482300,0
2006-12-12,31.89,31.97,31.39,31.96,720500,0
2006-12-13,32.25,32.38,31.94,32.1,1866300,0
2006-12-14,32.2,32.72,32.13,32.14,1004600,0
2006-12-15,32.38,32.38,31.87,31.92,945600,0
2006-12-18,32.1,32.54,31.81,32,834700,0
2006-12-19,31.85,31.87,31.45,31.82,563000,0
2006-12-20,31.75,32.23,31.75,31.84,417100,0
2006-12-21,31.84,32.22,31.71,31.85,644100,0
2006-12-22,31.8,31.97,31.55,31.67,309200,0
2006-12-26,31.73,32.14,31.7,31.99,293400,0
2006-12-27,32,32.47,31.95,32.15,589100,0
2006-12-28,32.15,32.33,31.94,32.05,360600,0
2006-12-29,31.99,32.3,31.54,31.55,478200,0
2007-01-03,32,32.75,32,32.7,1505600,0
2007-01-04,32.78,34.73,32.78,34.57,1657900,0
2007-01-05,34.32,34.32,33.82,33.96,964500,0
2007-01-08,34,34.22,33.82,33.85,819600,0
2007-01-09,33.97,34.35,33.75,34.29,645400,0
2007-01-10,34.2,34.26,33.86,34.17,502200,0
2007-01-11,34.3,34.76,34.09,34.19,731300,0
2007-01-12,34.17,34.8,34.1,34.75,765700,0
2007-01-16,35.3,35.35,34.67,34.74,701200,0
2007-01-17,34.56,34.75,34.16,34.33,516900,0
2007-01-18,34.33,34.43,33.15,33.2,1490100,0
2007-01-19,33.05,33.55,32.84,33.52,743100,0
2007-01-22,33.45,33.49,32.83,33,515100,0
2007-01-23,33,33.49,32.8,33,598300,0
2007-01-24,33,33.65,32.94,33.34,616100,0
2007-01-25,34.34,35.98,33.77,34.84,1841300,0
2007-01-26,35,35.06,34.35,34.69,660000,0
2007-01-29,34.63,34.94,34.45,34.58,451800,0
2007-01-30,34.75,35,34.53,34.74,552500,0
2007-01-31,34.76,35.36,34.32,35.25,716900,0
2007-02-01,35.47,35.82,35.23,35.77,647400,0
2007-02-02,35.94,36.11,35.6,35.66,408000,0
2007-02-05,35.55,35.74,35.14,35.61,536500,0
2007-02-06,35.61,35.69,35.27,35.63,481700,0
2007-02-07,35.61,35.88,35.32,35.69,911700,0
2007-02-08,35.7,35.94,35.42,35.93,963500,0
2007-02-09,35.92,36.39,35.84,36.32,1228700,0
2007-02-12,36.44,36.53,36.06,36.2,592981,0
2007-02-13,36.5,36.98,36.29,36.96,630602,0
2007-02-14,36.99,37.62,36.88,37.62,1226382,0
2007-02-15,37.62,37.86,37.33,37.82,635800,0
2007-02-16,37.74,38,37.6,37.86,658300,0
2007-02-20,37.68,38.06,37.46,37.8,840000,0
2007-02-21,37.58,37.6,37.04,37.43,814100,0
2007-02-22,38.5,38.95,37.3,37.84,1402700,0
2007-02-23,37.94,39.49,37.87,39.38,1558200,0
2007-02-26,39.47,39.6,38.9,39.4,875870,0
2007-02-27,38.43,38.6,37.93,38.06,1022500,0
2007-02-28,37.95,38.67,37.86,38.29,860400,0
2007-03-01,37.75,38.35,37.3,38.17,818343,0
2007-03-02,38.1,38.12,36.95,37.02,998100,0
2007-03-05,36.73,37.5,36.63,36.93,1058100,0
2007-03-06,37.14,37.5,36.82,37.28,846700,0
2007-03-07,37.2,38.12,37.07,37.9,794205,0
2007-03-08,38.3,38.33,37.89,38.33,905343,0
2007-03-09,38.51,38.65,37.88,38.13,756400,0
2007-03-12,38.13,38.71,38.01,38.62,840500,0
2007-03-13,38,38.76,37.32,37.79,887600,0
2007-03-14,36.94,38.35,36.94,38.24,666307,0
2007-03-15,38.28,38.28,37.43,37.58,883200,0
2007-03-16,37.58,37.83,37.27,37.56,725300,0
2007-03-19,37.86,38.3,37.85,37.97,638400,0
2007-03-20,37.99,38.74,37.76,38.55,786300,0
2007-03-21,38.56,39.75,38.38,39.45,1145600,0
2007-03-22,39.3,39.43,38.86,39.17,611600,0
2007-03-23,39.3,39.75,39.24,39.42,823839,0
2007-03-26,39.48,39.83,39.24,39.75,759000,0
2007-03-27,39.58,39.58,39.07,39.12,1336200,0
2007-03-28,38.85,38.91,38.07,38.15,1087800,0
2007-03-29,38.43,38.56,37.45,37.72,1333900,0
2007-03-30,37.83,38.09,37.64,37.75,1024500,0
2007-04-02,37.74,37.86,37.29,37.79,1563900,0
2007-04-03,38.09,38.61,37.9,38.37,1414300,0
2007-04-04,38.5,39.02,38.25,38.94,836500,0
2007-04-05,39,39.78,38.87,39.63,796700,0
2007-04-09,39.98,40.47,39.59,40.16,1450300,0
2007-04-10,40.1,40.42,39.93,39.98,1175000,0
2007-04-11,40.06,40.77,39.9,40.55,1314590,0
2007-04-12,40.5,41,40.09,41,821686,0
2007-04-13,40.8,41.14,40.22,41.08,783350,0
2007-04-16,41.19,41.69,41.04,41.21,916500,0
2007-04-17,41.18,41.22,40.73,41.02,1019900,0
2007-04-18,40.94,41.57,40.86,40.9,1462400,0
2007-04-19,41.76,41.76,39.69,40.7,1803451,0
2007-04-20,41.03,41.17,40.61,40.95,1005400,0
2007-04-23,40.95,41.14,40.73,41.09,780000,0
2007-04-24,40.18,40.18,38.26,39.3,2756500,0
2007-04-25,39.69,40.68,39.52,40.34,1243990,0
2007-04-26,40.25,40.57,39.98,40.5,771463,0
2007-04-27,40.44,40.5,40.07,40.14,858600,0
2007-04-30,40.23,40.41,39.52,39.52,1047500,0
2007-05-01,39.47,39.7,39.15,39.4,813600,0
2007-05-02,39.35,40.45,39.35,40.11,1077675,0
2007-05-03,40.26,40.63,40.1,40.31,744004,0
2007-05-04,40.5,40.74,40.29,40.52,551113,0
2007-05-07,40.75,41.19,40.53,40.57,716725,0
2007-05-08,40.3,40.73,40.02,40.6,344100,0
2007-05-09,40.5,41.48,40.5,41.37,838700,0
2007-05-10,41.1,41.34,40.97,41.12,847200,0
2007-05-11,41.16,41.51,40.98,41.27,424000,0
2007-05-14,41.2,41.63,40.84,41.41,597937,0
2007-05-15,41.49,41.9,41.06,41.13,879492,0
2007-05-16,41.5,41.79,41.26,41.76,655200,0
2007-05-17,41.6,41.89,41.35,41.63,589800,0
2007-05-18,41.76,42.25,41.65,42.1,1089700,0
2007-05-21,41.96,43.13,41.8,42.67,1880640,0
2007-05-22,42.73,42.95,41.56,42.04,705075,0
2007-05-23,42.16,42.54,41.41,41.45,894200,0
2007-05-24,41.37,41.52,40.24,40.24,1092300,0
2007-05-25,40.45,40.85,40.29,40.56,508700,0
2007-05-29,40.73,41.03,40.46,40.69,543000,0
2007-05-30,40.45,40.86,40.16,40.86,682900,0
2007-05-31,41.72,41.72,40.55,41.05,986746,0
2007-06-01,41.26,41.75,41.14,41.61,534400,0
2007-06-04,41.43,41.92,41.4,41.87,620600,0
2007-06-05,41.83,42,41.51,41.76,772200,0
2007-06-06,41.51,41.63,39.5,39.78,1680510,0
2007-06-07,39.78,40.15,39.2,39.26,1098800,0
2007-06-08,39.4,40.28,39,40.22,722100,0
2007-06-11,40.28,40.78,40.12,40.44,554500,0
2007-06-12,40.21,40.3,39.61,39.69,559300,0
2007-06-13,39.98,40.65,39.98,40.52,695100,0
2007-06-14,40.64,41.29,40.62,40.91,536900,0
2007-06-15,41.34,41.74,41.29,41.57,671100,0
2007-06-18,41.58,41.58,41.03,41.24,502500,0
2007-06-19,41.24,41.24,40.01,40.18,964800,0
2007-06-20,40.25,40.5,39.77,39.77,861000,0
2007-06-21,39.78,40.34,39.03,40.27,938160,0
2007-06-22,40.09,40.29,39.34,39.65,1262200,0
2007-06-25,39.54,39.87,39.39,39.74,1205305,0
2007-06-26,40,40.06,39.61,39.77,1279900,0
2007-06-27,39.61,39.99,39.27,39.27,2035800,0
2007-06-28,39.27,39.47,38.67,38.89,1661197,0
2007-06-29,38.94,39.08,38.07,38.43,1753600,0
2007-07-02,38.68,40.13,38.62,40.13,1331000,0
2007-07-03,40.38,40.64,39.95,39.97,672800,0
2007-07-05,40.15,40.15,39.6,39.74,656779,0
2007-07-06,39.92,39.95,39.29,39.5,1338600,0
2007-07-09,39.73,40.07,39.64,39.75,782700,0
2007-07-10,39.4,39.4,38.5,38.68,771200,0
2007-07-11,38.6,39,38.28,38.48,1338600,0
2007-07-12,38.8,39.11,38.67,38.98,695000,0
2007-07-13,38.92,39.08,38.48,38.6,859600,0
2007-07-16,38.41,39.36,38.26,38.88,837000,0
2007-07-17,38.87,39.52,38.73,39.52,1153800,0
2007-07-18,39.28,39.31,38.78,39,1053300,0
2007-07-19,39.16,39.95,39.16,39.52,1722597,0
2007-07-20,39.31,39.48,38.89,38.93,937800,0
2007-07-23,39.17,39.77,39.1,39.26,879800,0
2007-07-24,38.67,39.76,38.5,39.4,1538329,0
2007-07-25,38.05,39.37,37.19,38.22,2591003,0
2007-07-26,37.6,38.08,37.34,37.94,2157706,0
2007-07-27,37.96,38.28,37.53,37.6,1259600,0
2007-07-30,37.89,37.89,36.73,37.37,1783700,0
2007-07-31,37.89,39.32,37.89,38.22,2014600,0
2007-08-01,38.36,38.66,37.44,38.62,1983310,0
2007-08-02,38.73,38.91,37.8,38.3,1011200,0
2007-08-03,38.3,38.3,36.37,36.47,1264800,0
2007-08-06,36.64,36.92,35.5,35.72,1598500,0
2007-08-07,35.5,36.51,35.26,36.45,2052705,0
2007-08-08,36.99,37.34,34.92,36.04,2307200,0
2007-08-09,35.57,36.43,34.67,34.82,2200300,0
2007-08-10,34.34,37.23,33.17,36.28,2265400,0
2007-08-13,40.24,40.85,38.35,39.72,2934500,0
2007-08-14,39.83,41.14,39.48,40.14,2022400,0
2007-08-15,39.91,40.13,38.6,38.86,1444800,0
2007-08-16,38.78,39.49,37.81,39.35,1534400,0
2007-08-17,40.43,41,39.11,39.69,1181900,0
2007-08-20,39.87,40.69,39.67,40.44,1319000,0
2007-08-21,40.24,41.33,40.24,41.18,1332100,0
2007-08-22,41.48,42.14,40.84,41.04,1158000,0
2007-08-23,41.39,41.81,40.61,41.54,918000,0
2007-08-24,41.41,41.43,40.68,41.14,1324100,0
2007-08-27,41.04,41.71,40.77,41.4,630635,0
2007-08-28,41.2,41.51,40.49,40.68,1179600,0
2007-08-29,40.92,41.26,40.51,40.8,890200,0
2007-08-30,40.54,41.53,40.42,41.12,976300,0
2007-08-31,41.6,42.07,41.25,41.96,728500,0
2007-09-04,42.26,42.78,41.41,42.39,692100,0
2007-09-05,41.94,42.42,41.6,42.22,973000,0
2007-09-06,42.26,42.44,41.54,41.82,1030100,0
2007-09-07,41.23,41.63,40.92,41.3,720200,0
2007-09-10,41.32,42,41.05,41.62,1064200,0
2007-09-11,42,42.04,41.46,41.72,1006000,0
2007-09-12,41.68,41.97,41.21,41.67,797500,0
2007-09-13,41.9,41.97,40.83,41.07,577900,0
2007-09-14,40.65,40.91,40.08,40.36,907500,0
2007-09-17,40.22,40.64,40.14,40.37,591000,0
2007-09-18,40.6,42.78,40.46,42.51,1033300,0
2007-09-19,42.85,43.55,42.39,42.5,918700,0
2007-09-20,42.57,43.01,42.44,42.83,833400,0
2007-09-21,43,43.01,42.59,42.82,743500,0
2007-09-24,42.82,43.01,42.35,42.74,471900,0
2007-09-25,42.46,43.22,41.93,42.9,893200,0
2007-09-26,42.01,42.37,41.37,41.82,885600,0
2007-09-27,42.36,42.99,41.83,42.98,750900,0
2007-09-28,42.92,43,42.22,42.52,733800,0
2007-10-01,42.71,43.49,42.58,42.95,614200,0
2007-10-02,43,44.09,42.82,44.06,735700,0
2007-10-03,43.66,44,43.34,43.85,857600,0
2007-10-04,44.1,44.27,43.8,44.09,1027400,0
2007-10-05,44.49,44.95,44.12,44.33,900600,0
2007-10-08,44.3,44.68,43.96,44.2,516500,0
2007-10-09,44.17,44.17,42.4,43,1682600,0
2007-10-10,43,43.32,42.68,43.12,650800,0
2007-10-11,43.4,43.5,41.84,42.31,875600,0
2007-10-12,42.52,43.45,42.42,42.51,637300,0
2007-10-15,42.68,43.8,42.68,43.8,792100,0
2007-10-16,43.81,43.81,43.15,43.3,779000,0
2007-10-17,43.72,44.28,42.17,42.42,1020700,0
2007-10-18,42.45,42.85,42.09,42.48,513200,0
2007-10-19,42.48,42.84,41.92,41.97,699100,0
2007-10-22,41.31,42.78,40.99,42.62,711800,0
2007-10-23,42.6,42.6,38.47,38.7,2411900,0
2007-10-24,38.45,38.66,37.03,38.66,1631400,0
2007-10-25,39.2,40.29,38.42,38.83,2124000,0
2007-10-26,39.6,39.77,38.98,39.63,1492300,0
2007-10-29,40.05,40.3,39.29,39.52,741900,0
2007-10-30,39.52,40.21,39.32,39.77,696600,0
2007-10-31,39.86,40.21,39.11,39.98,710000,0
2007-11-01,39.82,40.5,39.4,39.54,881500,0
2007-11-02,39.75,39.85,38.64,38.81,858500,0
2007-11-05,38.6,38.6,37.65,37.87,991856,0
2007-11-06,37.9,38.52,37.5,38.46,920442,0
2007-11-07,38.39,38.39,37,37.04,940300,0
2007-11-08,37.36,37.57,36.25,37.18,1098103,0
2007-11-09,36.83,37.03,36.26,36.33,911762,0
2007-11-12,36.38,37.03,35.58,35.68,1011350,0
2007-11-13,35.91,36.3,35.84,36.2,843800,0
2007-11-14,36.24,36.85,35.94,36.43,846000,0
2007-11-15,36.43,36.48,35.55,35.85,1058035,0
2007-11-16,36.04,36.55,34.92,35.64,1204200,0
2007-11-19,35.45,36.33,35.24,36.14,1193748,0
2007-11-20,36.06,37.2,35.24,36.16,1423620,0
2007-11-21,35.93,36.12,34.68,34.71,1036400,0
2007-11-23,34.85,35.69,34.73,35.48,271800,0
2007-11-26,35.4,35.61,34.87,35.02,989684,0
2007-11-27,35.62,36.34,35.17,36.21,1025000,0
2007-11-28,36.56,37.72,36.56,37.54,1043991,0
2007-11-29,37.17,37.88,37.09,37.63,680600,0
2007-11-30,38.1,38.18,36.79,37.01,853000,0
2007-12-03,36.73,37.01,36.21,36.26,959000,0
2007-12-04,37.05,38.95,36.84,37.78,1783578,0
2007-12-05,38.18,39.28,38.07,38.5,1058710,0
2007-12-06,38.52,39,38.28,39,801044,0
2007-12-07,38.87,40,38.85,39.3,773600,0
2007-12-10,39.49,39.49,38.66,38.83,534811,0
2007-12-11,38.85,39.4,38,38.13,1136813,0
2007-12-12,39.42,39.79,38.82,39.19,881300,0
2007-12-13,38.94,39.35,38.6,39.27,1047700,0
2007-12-14,39.1,39.34,37.88,38.07,868900,0
2007-12-17,37.82,38.17,37.46,37.56,523700,0
2007-12-18,37.97,37.97,36.41,37.32,600535,0
2007-12-19,37.13,38.66,36.97,38.23,967200,0
2007-12-20,38.44,39.2,38.23,39.2,850200,0
2007-12-21,39.69,39.69,38.41,38.75,927942,0
2007-12-24,38.75,40.38,38.75,40.29,347800,0
2007-12-26,40.29,40.49,39.98,40.28,652952,0
2007-12-27,40.28,40.53,39.71,39.86,533100,0
2007-12-28,39.91,40.12,39.56,39.74,687040,0
2007-12-31,39.61,39.96,39.04,39.28,505300,0
2008-01-02,39.05,39.44,38.11,38.8,1039800,0
2008-01-03,38.8,38.8,37.36,37.48,1141024,0
2008-01-04,37.05,37.05,35.59,35.74,909364,0
2008-01-07,35.83,35.99,35.15,35.64,855000,0
2008-01-08,35.69,35.99,33.19,33.32,1420100,0
2008-01-09,33.33,34.01,32.76,32.96,1561300,0
2008-01-10,32.28,32.69,31.34,31.62,3259164,0
2008-01-11,31.42,32.1,31.24,31.36,1420500,0
2008-01-14,31.52,32.78,31.52,32.24,749300,0
2008-01-15,31.95,32.05,30.84,30.99,998700,0
2008-01-16,30.8,32.1,30.69,31.73,1554300,0
2008-01-17,31.73,32.49,30.6,30.6,1008100,0
2008-01-18,30.75,31.4,30.65,31.01,1139675,0
2008-01-22,29.78,31.63,29,30.98,1026600,0
2008-01-23,30.1,31.23,29.51,31.07,1202300,0
2008-01-24,31.46,33.88,31.21,33.53,1604630,0
2008-01-25,33.86,33.86,31.94,31.97,875000,0
2008-01-28,31.93,32.77,31.66,32.77,712790,0
2008-01-29,33.03,33.61,32.76,33.34,853091,0
2008-01-30,33.08,34.32,33,33.97,764725,0
2008-01-31,33.4,34.34,33.16,34.22,1183800,0
2008-02-01,34.14,34.52,33.96,34.4,1415856,0
2008-02-04,34.26,34.5,33.96,34.22,624612,0
2008-02-05,33.66,33.9,32.86,32.88,859400,0
2008-02-06,33.04,33.31,32.24,32.4,1069800,0
2008-02-07,32.52,33.41,31.73,33.2,1799820,0
2008-02-08,33.23,33.23,31.85,32.12,995887,0
2008-02-11,32.2,33.52,32.09,33.36,927700,0
2008-02-12,33.5,34.03,33.04,33.22,673500,0
2008-02-13,33.47,34.48,33.47,34.37,662173,0
2008-02-14,34,34.12,32.91,33.16,940974,0
2008-02-15,33.1,33.32,32.65,33.16,810500,0
2008-02-19,33.2,33.87,32.31,33.26,595800,0
2008-02-20,32.96,33.92,32.92,33.77,530900,0
2008-02-21,34.02,34.6,33.68,33.71,711900,0
2008-02-22,33.72,33.97,32.86,33.59,665000,0
2008-02-25,33.63,34.31,33.32,34.13,651500,0
2008-02-26,34.08,34.85,34,34.52,550208,0
2008-02-27,34.3,35.27,34.12,34.61,708700,0
2008-02-28,34.61,34.72,33.32,33.66,615100,0
2008-02-29,33.06,33.29,32.6,32.61,888000,0
2008-03-03,32.55,32.95,31.89,32.58,722995,0
2008-03-04,32.31,33.02,32.17,32.88,825628,0
2008-03-05,32.93,33.68,32.78,32.78,1197150,0
2008-03-06,32.67,32.82,31.93,32.05,600780,0
2008-03-07,31.66,32.94,31.62,32.18,763069,0
2008-03-10,32.16,32.51,31.82,31.99,740369,0
2008-03-11,32.67,33.19,31.74,32.41,738200,0
2008-03-12,32.41,33.09,32.23,32.78,1085197,0
2008-03-13,32.33,32.93,31.78,32.76,632037,0
2008-03-14,32.9,32.9,31.3,31.62,642410,0
2008-03-17,31,31.75,30.89,31.14,756287,0
2008-03-18,31.6,32,31.3,31.85,824904,0
2008-03-19,31.94,32.22,31.59,31.91,977230,0
2008-03-20,31.59,32.07,31.39,31.95,1253300,0
2008-03-24,32.01,34.09,32.01,33.88,1050010,0
2008-03-25,33.89,34.44,33.57,34.12,674900,0
2008-03-26,33.92,34.23,33.34,33.46,1095100,0
2008-03-27,33.53,33.91,32.83,32.83,750328,0
2008-03-28,33.25,33.55,32.87,33,731200,0
2008-03-31,33,33.79,32.73,33.65,1076000,0
2008-04-01,34.36,34.92,33.98,34.25,698846,0
2008-04-02,34.16,34.85,34.08,34.32,716400,0
2008-04-03,34.13,34.5,33.87,34.38,957298,0
2008-04-04,34.27,34.44,33.78,34.11,736400,0
2008-04-07,34.37,34.97,34.14,34.61,588658,0
2008-04-08,34.35,34.54,33.94,34.18,689800,0
2008-04-09,34.16,34.28,33.1,33.34,704500,0
2008-04-10,33.34,34.7,33.26,34.23,898555,0
2008-04-11,34,34.18,33.27,33.49,840100,0
2008-04-14,33.23,33.33,32.58,32.75,761365,0
2008-04-15,31.9,32.02,30.73,30.87,2484779,0
2008-04-16,31.15,31.9,30.97,31.73,816088,0
2008-04-17,31.32,31.55,30.63,30.83,898923,0
2008-04-18,31.25,31.52,30.78,31.19,726342,0
2008-04-21,31.01,31.86,30.93,31.65,1285985,0
2008-04-22,31.7,31.7,30.74,31.31,1196459,0
2008-04-23,29.09,29.78,26.58,27.52,5553669,0
2008-04-24,27.5,27.62,26.63,27.2,1916581,0
2008-04-25,27.2,27.25,26.5,26.81,1830720,0
2008-04-28,26.88,28.03,26.57,27.65,2053172,0
2008-04-29,27.56,27.97,27.49,27.85,1821490,0
2008-04-30,28,28,27.16,27.21,1175083,0
2008-05-01,27.14,29.24,27.08,28.4,1562166,0
2008-05-02,28.71,28.71,27.65,28.19,857506,0
2008-05-05,27.99,28.06,27.34,27.47,1141129,0
2008-05-06,27.22,28.35,27.22,28.19,975684,0
2008-05-07,28.27,28.49,27.62,27.7,869108,0
2008-05-08,27.75,27.92,27.27,27.45,1589667,0
2008-05-09,27.09,27.61,26.92,27.46,922999,0
2008-05-12,27.45,28.11,27.45,27.99,998249,0
2008-05-13,28.05,28.65,27.84,28.49,1394433,0
2008-05-14,28.51,29.18,28.51,28.74,913539,0
2008-05-15,28.79,29.37,28.56,29.34,886402,0
2008-05-16,29.52,29.57,29.18,29.32,874033,0
2008-05-19,29.45,30.28,29.3,30.01,1756374,0
2008-05-20,30.28,30.65,29.65,30.12,1469093,0
2008-05-21,30.12,30.39,29.82,29.92,1690902,0
2008-05-22,29.87,30.23,29.81,30.02,776808,0
2008-05-23,29.9,30.37,29.64,30.11,1173091,0
2008-05-27,30.29,30.66,29.94,30.53,882264,0
2008-05-28,30.6,30.73,29.99,30.25,614061,0
2008-05-29,30.14,30.46,29.92,30.43,1101768,0
2008-05-30,30.32,31,30.07,30.66,1130474,0
2008-06-02,30.76,30.91,29.71,30.06,1476441,0
2008-06-03,30.09,31.65,29.97,31.09,1166900,0
2008-06-04,30.86,31.8,30.73,31.79,1606790,0
2008-06-05,31.8,33.36,31.56,33.36,2070514,0
2008-06-06,33.1,33.39,32.51,32.53,1381405,0
2008-06-09,33.03,33.15,32.04,32.67,1310822,0
2008-06-10,32.49,32.69,32.03,32.35,1111187,0
2008-06-11,32.15,32.23,31.05,31.05,1262381,0
2008-06-12,31.34,32.18,31.17,31.26,1661952,0
2008-06-13,31.54,32.6,31.54,32.14,1166121,0
2008-06-16,31.77,32.57,31.77,32.42,695903,0
2008-06-17,32.59,32.71,32.05,32.37,943450,0
2008-06-18,32.17,32.43,31.7,32.31,839204,0
2008-06-19,32.27,32.34,31.64,32.08,1046944,0
2008-06-20,31.81,31.9,31.23,31.77,1220153,0
2008-06-23,31.86,32.24,31.29,31.89,995152,0
2008-06-24,31.67,31.86,31.12,31.29,1012618,0
2008-06-25,31.37,31.69,31.22,31.32,876967,0
2008-06-26,31,31.18,30.46,30.98,891515,0
2008-06-27,30.88,31.05,29.85,30.31,1415913,0
2008-06-30,30.34,31.38,30.33,30.72,1303154,0
2008-07-01,30.35,30.5,29.55,30.44,1228193,0
2008-07-02,30.5,30.91,29.65,29.66,934071,0
2008-07-03,29.79,29.81,28.88,29.35,480465,0
2008-07-07,29.16,29.81,28.87,29.48,1182259,0
2008-07-08,29.4,30.08,28.84,29.92,1728927,0
2008-07-09,29.92,30.13,28.99,29.16,1173549,0
2008-07-10,28.95,29.19,28.16,28.61,1117433,0
2008-07-11,28.45,28.7,27.83,28.38,1233383,0
2008-07-14,28.65,28.7,27.69,27.8,785151,0
2008-07-15,27.5,28.41,27.16,27.97,1087150,0
2008-07-16,28.11,29.19,27.62,29.17,765840,0
2008-07-17,29.35,30.21,29.26,30.19,879156,0
2008-07-18,30.6,30.95,30.02,30.49,949801,0
2008-07-21,30.65,30.86,29.98,30.4,526621,0
2008-07-22,29.98,30.42,29.38,30.32,1341423,0
2008-07-23,32.64,34.87,32.31,33.11,4560045,0
2008-07-24,32.87,33.11,32,32,1572093,0
2008-07-25,32.22,32.64,31.5,32.19,1190465,0
2008-07-28,32.4,32.52,31.53,32,1097216,0
2008-07-29,32,32.9,31.92,32.74,916430,0
2008-07-30,32.74,33.1,31.85,32.2,843201,0
2008-07-31,32.01,32.71,31.92,32.22,954575,0
2008-08-01,32.43,32.57,31.6,32.07,1082311,0
2008-08-04,32.07,32.73,31.36,32.42,1011676,0
2008-08-05,32.56,34.18,32.56,34.09,1293677,0
2008-08-06,34.01,34.03,33.28,33.84,1164323,0
2008-08-07,33.37,34.34,33.05,33.84,765656,0
2008-08-08,33.88,35.12,33.73,34.94,1181263,0
2008-08-11,34.83,35.22,34.53,34.73,853425,0
2008-08-12,34.64,35.1,34.57,34.96,866040,0
2008-08-13,34.96,35.38,34.66,35.19,712772,0
2008-08-14,35.11,35.96,34.95,35.34,881534,0
2008-08-15,35.52,36,35.18,35.53,531694,0
2008-08-18,35.5,35.68,34.93,35.07,929589,0
2008-08-19,35,35,34.14,34.44,721392,0
2008-08-20,34.5,34.8,33.84,34.34,705480,0
2008-08-21,34.02,34.58,33.62,34.06,881278,0
2008-08-22,34.25,34.5,34.04,34.33,547815,0
2008-08-25,34.1,34.2,33.35,33.75,595528,0
2008-08-26,33.84,33.84,32.49,32.72,999750,0
2008-08-27,32.6,33.52,32.6,33.26,548796,0
2008-08-28,33.29,34.33,32.85,33.94,1201422,0
2008-08-29,33.75,33.75,33.03,33.19,699201,0
2008-09-02,33.55,34.38,32.5,32.53,699407,0
2008-09-03,32.53,32.53,30.57,30.87,1213509,0
2008-09-04,30.61,31.11,29.95,30.43,1091749,0
2008-09-05,30.2,30.34,29.71,30.1,1194527,0
2008-09-08,30.76,31.05,29.79,30.11,836676,0
2008-09-09,30.27,30.76,29.34,29.57,851471,0
2008-09-10,29.72,29.98,29.32,29.81,828488,0
2008-09-11,29.52,30.03,29,29.54,1007913,0
2008-09-12,29.41,30.01,29.02,29.72,703741,0
2008-09-15,28.89,30.23,28.57,29.12,841064,0
2008-09-16,28.49,29.6,27.2,29.4,2256956,0
2008-09-17,29.03,29.74,28.04,28.16,1096562,0
2008-09-18,28.6,29.68,27.28,29.4,1469713,0
2008-09-19,31.47,31.94,30.54,30.74,1710137,0
2008-09-22,30.48,30.49,29.08,29.23,1071133,0
2008-09-23,29.35,29.82,28.58,28.76,894368,0
2008-09-24,27.89,28.2,27.1,27.73,1392166,0
2008-09-25,27.93,28.92,27.93,28.57,979361,0
2008-09-26,28.21,28.91,27.23,28.74,1160787,0
2008-09-29,28.28,28.3,24.95,26.19,1790689,0
2008-09-30,26.82,26.91,26.05,26.22,1274123,0
2008-10-01,26.2,26.6,25.58,25.84,1031959,0
2008-10-02,25.77,25.78,24,24.14,1070735,0
2008-10-03,24.39,25.88,24.29,24.45,1277079,0
2008-10-06,23.9,23.95,22.13,23.7,1559600,0
2008-10-07,24.02,24.02,22.09,22.14,1205891,0
2008-10-08,21.77,23.32,21,21.62,1570467,0
2008-10-09,21.87,22.43,20.71,20.71,1565381,0
2008-10-10,19.81,21,18.58,18.58,2523483,0
2008-10-13,19.5,20.65,19.34,20.65,1583017,0
2008-10-14,21.43,21.43,19.45,19.89,1801912,0
2008-10-15,19.49,19.8,18.71,18.73,2320128,0
2008-10-16,18.73,19.16,17.56,18.76,1892965,0
2008-10-17,18.23,18.89,18.06,18.13,1219509,0
2008-10-20,18.36,19.1,18.36,19.05,2203239,0
2008-10-21,18.82,18.99,18.09,18.23,964215,0
2008-10-22,15.6,17.63,15.6,17.19,1992275,0
2008-10-23,17.36,17.59,16.25,16.8,1264867,0
2008-10-24,15.53,16.74,15.14,16.07,1091740,0
2008-10-27,15.75,16.77,15.51,16.18,1143304,0
2008-10-28,16.58,17.29,16.08,17.14,1321348,0
2008-10-29,17.1,17.1,16.3,16.56,1714980,0
2008-10-30,16.65,17.26,16.49,16.97,1356886,0
2008-10-31,16.86,17.7,16.59,17.45,1423161,0
2008-11-03,17.35,18.04,17.22,17.62,729545,0
2008-11-04,17.87,17.97,17.32,17.7,1727354,0
2008-11-05,17.53,18.06,17.39,17.42,1031276,0
2008-11-06,17.3,17.58,16.2,16.27,840553,0
2008-11-07,16.36,16.84,16.12,16.43,956764,0
2008-11-10,16.66,16.75,16.06,16.19,623803,0
2008-11-11,16.06,16.24,15.55,15.77,954159,0
2008-11-12,15.42,15.48,14.38,14.43,1082920,0
2008-11-13,14.49,15.04,13.6,14.99,2016293,0
2008-11-14,14.84,15.16,14.26,14.56,1563920,0
2008-11-17,14.48,14.79,14.25,14.38,1061557,0
2008-11-18,14.46,14.69,13.85,14.52,1605870,0
2008-11-19,14.21,14.77,13.43,13.46,1356795,0
2008-11-20,13.2,13.22,11.74,11.82,2266656,0
2008-11-21,12.09,12.71,11.94,12.71,2292779,0
2008-11-24,12.84,13.74,12.76,13.47,1673804,0
2008-11-25,13.8,13.8,12.94,13.18,1548154,0
2008-11-26,12.94,14.01,12.86,13.91,1310725,0
2008-11-28,13.78,13.9,13.52,13.8,567887,0
2008-12-01,13.4,13.4,12.79,12.82,1455847,0
2008-12-02,12.99,13.41,12.61,13.35,1697730,0
2008-12-03,13.08,14.25,13,14.03,1698955,0
2008-12-04,13.78,14.64,13.52,14.25,1992168,0
2008-12-05,13.88,14.54,13.55,14.52,1402902,0
2008-12-08,14.88,15.37,14.79,15.15,943425,0
2008-12-09,15.02,16.15,14.77,15.47,1482725,0
2008-12-10,15.57,15.84,15.09,15.38,810738,0
2008-12-11,15.23,15.68,14.87,15.02,666714,0
2008-12-12,14.56,16.64,14.44,16.38,1723162,0
2008-12-15,16.45,16.45,15.53,15.78,1467257,0
2008-12-16,16.06,17.12,15.91,17.04,1192950,0
2008-12-17,16.91,18.04,16.77,17.74,1548689,0
2008-12-18,17.98,17.98,17.08,17.42,1053647,0
2008-12-19,17.5,18.01,17.39,17.85,1232173,0
2008-12-22,17.91,17.91,16.73,17.2,770463,0
2008-12-23,17.34,17.74,17.06,17.43,781942,0
2008-12-24,17.32,17.59,17.08,17.56,207807,0
2008-12-26,17.55,17.86,17.49,17.85,325318,0
2008-12-29,17.88,17.92,17.47,17.92,572067,0
2008-12-30,17.94,18.41,17.81,18.37,560496,0
2008-12-31,18.47,19.05,18.38,18.84,734143,0
2009-01-02,18.85,19.78,18.63,19.66,691659,0
2009-01-05,19.5,20.31,19.24,20.29,1239499,0
2009-01-06,20.5,21.32,20.39,21.07,1726566,0
2009-01-07,20.72,20.72,19.89,20.08,1508223,0
2009-01-08,20.1,20.33,18.84,19.02,2324449,0
2009-01-09,19.19,19.23,18.4,19.01,1578790,0
2009-01-12,19.01,19.32,18.56,18.81,1099064,0
2009-01-13,18.79,19.44,17.98,19.19,1661541,0
2009-01-14,19.04,19.17,18.28,18.49,1059543,0
2009-01-15,18.5,18.99,17.82,18.84,660887,0
2009-01-16,19.17,19.46,18.52,19.29,699305,0
2009-01-20,19.14,19.36,17.65,17.72,1308901,0
2009-01-21,18.12,18.31,17.58,18.3,1659546,0
2009-01-22,17.9,18.46,17.4,18.05,1200850,0
2009-01-23,17.65,19.14,17.59,18.78,884158,0
2009-01-26,18.83,19.63,18.68,19.01,854153,0
2009-01-27,19.2,20.08,19.02,19.92,1206902,0
2009-01-28,20.23,20.56,19.78,20.04,1904151,0
2009-01-29,19.84,19.89,19.21,19.71,1192296,0
2009-01-30,19.73,19.88,18.97,19.07,932250,0
2009-02-02,18.07,18.33,16.35,17.92,2204984,0
2009-02-03,18.05,18.16,17.45,17.79,1556679,0
2009-02-04,17.81,18.4,17.73,18.12,1403865,0
2009-02-05,17.99,19.06,17.04,18.76,1573902,0
2009-02-06,18.74,19.58,18.57,19.49,1277092,0
2009-02-09,19.17,19.66,19.09,19.62,1184694,0
2009-02-10,19.1,19.98,17.97,18.24,1903821,0
2009-02-11,18.29,18.62,17.72,18.08,1440863,0
2009-02-12,17.74,18.85,17.56,18.82,1481651,0
2009-02-13,18.92,19.81,18.84,19.07,1141391,0
2009-02-17,18.47,18.77,17.86,17.93,1706695,0
2009-02-18,18.08,18.14,17.52,17.96,1299711,0
2009-02-19,17.89,18.4,17.13,17.19,968100,0
2009-02-20,16.95,17.28,16.61,16.91,934619,0
2009-02-23,16.99,17.25,16.52,16.62,1323801,0
2009-02-24,16.71,18,16.69,17.83,1554379,0
2009-02-25,17.75,18.09,17.15,17.69,1042909,0
2009-02-26,17.9,18.12,16.68,16.82,1465423,0
2009-02-27,16.5,17.11,16.33,16.63,982338,0
2009-03-02,16.25,16.43,15.7,15.75,809903,0
2009-03-03,15.93,16.08,15.62,15.81,1008193,0
2009-03-04,15.88,17.06,15.88,16.76,1258669,0
2009-03-05,16.5,16.8,15.86,16.02,1348383,0
2009-03-06,16.29,16.38,15.26,15.59,1537121,0
2009-03-09,15.45,15.98,15.09,15.17,1181772,0
2009-03-10,15.32,16.27,15,16.27,1409317,0
2009-03-11,16.25,16.82,15.91,16.71,1292542,0
2009-03-12,16.64,17.49,16.15,17.43,1034257,0
2009-03-13,17.5,17.92,17.38,17.76,711685,0
2009-03-16,18.16,18.16,17.41,17.49,673668,0
2009-03-17,17.57,17.98,17.21,17.98,641882,0
2009-03-18,17.87,19.01,17.65,18.9,1202930,0
2009-03-19,19.01,19.08,18.5,18.71,476265,0
2009-03-20,18.75,18.89,17.78,18.1,759573,0
2009-03-23,18.44,19.46,18.23,19.45,633696,0
2009-03-24,19.15,20.17,19.15,19.92,1053037,0
2009-03-25,19.8,20.71,19.13,19.82,1332828,0
2009-03-26,20.11,20.8,19.82,20.78,1432453,0
2009-03-27,20.46,20.66,19.76,19.81,880840,0
2009-03-30,19.01,19.39,18.4,18.63,971207,0
2009-03-31,18.82,19.48,18.77,19.06,721979,0
2009-04-01,18.69,19.62,18.41,19.57,824685,0
2009-04-02,19.94,21.09,19.94,20.73,836799,0
2009-04-03,20.67,20.8,19.96,20.66,1102408,0
2009-04-06,20.16,20.5,19.29,19.63,1696019,0
2009-04-07,19.05,19.46,18.71,18.82,1192931,0
2009-04-08,19,19.3,18.61,19.21,1496952,0
2009-04-09,19.64,19.89,19.47,19.81,990845,0
2009-04-13,19.69,19.71,19.17,19.42,711364,0
2009-04-14,19.24,19.57,19.06,19.3,798745,0
2009-04-15,19.19,19.71,19.07,19.66,683907,0
2009-04-16,19.84,21.28,19.82,21.23,1046154,0
2009-04-17,21.2,21.28,20.48,20.63,832083,0
2009-04-20,20.23,20.27,19.31,19.57,813538,0
2009-04-21,19.55,19.83,18.92,19.21,1701876,0
2009-04-22,19.01,20.52,19,20.06,1101523,0
2009-04-23,20,20.16,19.33,20.05,1604596,0
2009-04-24,20.29,20.55,19.78,20.42,683798,0
2009-04-27,20.08,21.04,19.85,20.86,927718,0
2009-04-28,20.72,21.61,20.33,21.34,1586092,0
2009-04-29,21.35,22.89,20.9,22.56,1937995,0
2009-04-30,22.77,23.77,22.08,22.74,2066935,0
2009-05-01,22.37,23.04,22.35,23,1138930,0
2009-05-04,23.22,24.65,22.95,24.37,1817572,0
2009-05-05,24.24,24.61,23.21,23.6,2227894,0
2009-05-06,23.96,24.05,23.15,23.6,1462077,0
2009-05-07,24.11,24.11,21.66,21.99,1699496,0
2009-05-08,22.36,22.98,21.9,22.94,1279308,0
2009-05-11,22.5,22.54,21.86,22.07,1135425,0
2009-05-12,22.13,22.35,20.92,21.46,1850254,0
2009-05-13,21.2,21.26,20.47,20.77,1112161,0
2009-05-14,20.77,21.64,20.77,21.34,1006636,0
2009-05-15,21.34,21.79,21.12,21.2,1061129,0
2009-05-18,21.39,21.74,20.97,21.68,1218780,0
2009-05-19,21.69,23.03,21.39,22.79,1607874,0
2009-05-20,22.87,23.88,22.76,23.24,2146314,0
2009-05-21,23.03,23.41,22.78,23.17,1394301,0
2009-05-22,23.22,23.33,22.23,22.29,960550,0
2009-05-26,22.05,23.58,22.03,23.38,1183890,0
2009-05-27,23.37,23.79,22.96,23.02,1007780,0
2009-05-28,23.28,24.13,22.75,24.07,1064155,0
2009-05-29,24.2,24.5,23.68,24.19,1102788,0
2009-06-01,24.54,25.46,24.54,24.97,1667789,0
2009-06-02,24.92,25.88,24.51,24.62,2595979,0
2009-06-03,22.65,23.96,22.65,23.01,3038938,0
2009-06-04,23.23,23.62,22.89,23.55,1634670,0
2009-06-05,23.94,23.95,22.82,23.02,1359622,0
2009-06-08,22.97,23,22.06,22.61,1473286,0
2009-06-09,22.69,23.3,22.52,23.13,1025714,0
2009-06-10,23.24,23.37,22.5,22.81,572736,0
2009-06-11,22.96,23.48,22.91,23.36,995291,0
2009-06-12,22.95,23.14,21.94,22.38,1296537,0
2009-06-15,22.19,22.19,21.31,21.51,921758,0
2009-06-16,21.73,21.85,21.01,21.21,596456,0
2009-06-17,20.9,21.3,20.76,21.08,543947,0
2009-06-18,21.14,21.57,20.73,21.41,1102223,0
2009-06-19,21.77,21.77,21.18,21.43,702524,0
2009-06-22,21.25,21.29,20.37,20.39,892894,0
2009-06-23,20.52,20.66,20.11,20.32,737692,0
2009-06-24,20.47,21.13,20.39,20.78,814052,0
2009-06-25,20.64,21.28,20.5,21.18,678104,0
2009-06-26,21.12,21.47,20.89,21.28,1365351,0
2009-06-29,21.29,21.71,20.98,21.42,699554,0
2009-06-30,21.61,21.69,20.83,21.24,1253184,0
2009-07-01,21.35,21.71,21.13,21.53,1059374,0
2009-07-02,21.13,21.25,20.88,21.11,790247,0
2009-07-06,21,21.12,20.55,20.71,1040410,0
2009-07-07,20.7,20.8,20.12,20.17,1345247,0
2009-07-08,20.19,20.79,19.75,20.18,1442246,0
2009-07-09,20.35,20.53,20.08,20.14,1353473,0
2009-07-10,20.04,20.28,19.87,20.02,942933,0
2009-07-13,20.05,20.36,19.57,20.22,1321719,0
2009-07-14,20.25,20.69,19.98,20.64,1058713,0
2009-07-15,20.81,22.25,20.78,22.23,1796013,0
2009-07-16,22.21,23.11,22.1,23.02,966517,0
2009-07-17,23.02,23.67,22.67,23.16,870259,0
2009-07-20,23.27,23.58,23.09,23.5,1246627,0
2009-07-21,23.51,23.64,22.76,23.34,959209,0
2009-07-22,23.32,24.3,23.29,24.09,1301888,0
2009-07-23,24.01,24.76,23.83,24.64,1075716,0
2009-07-24,24.36,25,24.3,24.95,1303145,0
2009-07-27,24.53,24.95,24.28,24.6,1257026,0
2009-07-28,24.38,24.65,23.84,24.51,1511126,0
2009-07-29,24.27,25.22,24.27,24.79,1211264,0
2009-07-30,25.08,26.33,24.89,26.07,1723211,0
2009-07-31,26.1,26.1,25.57,25.77,797914,0
2009-08-03,25.98,26.64,25.36,26.58,1157107,0
2009-08-04,26.52,27.34,26.44,27.23,959606,0
2009-08-05,26.96,27.1,25.94,26.07,913383,0
2009-08-06,26.25,26.35,25.63,25.74,638313,0
2009-08-07,26.01,26.43,25.58,26.4,720551,0
2009-08-10,26.18,26.53,25.82,26.12,489217,0
2009-08-11,25.83,26.25,25.51,25.89,721133,0
2009-08-12,25.98,26.98,25.85,26.52,898793,0
2009-08-13,26.56,26.78,25.95,26.08,1200417,0
2009-08-14,26.01,26.22,25.61,25.87,620343,0
2009-08-17,25.3,25.53,24.9,25.1,791814,0
2009-08-18,25.22,26.32,25.11,26.14,808139,0
2009-08-19,25.79,26.56,25.79,26.46,747585,0
2009-08-20,26.5,27.02,26.32,26.94,743846,0
2009-08-21,26.82,27.62,26.82,27.49,443810,0
2009-08-24,27.47,27.78,27.2,27.31,598903,0
2009-08-25,27.52,28.16,27.32,28,757656,0
2009-08-26,27.89,27.9,27.41,27.76,924727,0
2009-08-27,27.83,28,27.35,27.96,850387,0
2009-08-28,27.93,28.2,27.78,28.14,841945,0
2009-08-31,27.98,27.98,27.3,27.64,509018,0
2009-09-01,27.57,28.15,26.89,27.04,651999,0
2009-09-02,26.95,27.51,26.95,27.07,356202,0
2009-09-03,27.18,27.53,26.92,27.53,391223,0
2009-09-04,27.53,28.4,27.31,28.11,398003,0
2009-09-08,28.38,28.51,27.91,28.38,990540,0
2009-09-09,28.38,28.98,28.13,28.94,550084,0
2009-09-10,28.85,29.06,28.65,28.86,525601,0
2009-09-11,28.9,29,28.15,28.49,886363,0
2009-09-14,28.23,28.56,28.15,28.39,718540,0
2009-09-15,28.35,29.01,28.34,29,836158,0
2009-09-16,29.06,29.1,28.67,28.91,931344,0
2009-09-17,28.85,29,28.66,28.74,694152,0
2009-09-18,28.86,29,28.45,28.51,525862,0
2009-09-21,28.36,29.12,28.33,28.98,674375,0
2009-09-22,29.16,29.51,28.93,29.39,643597,0
2009-09-23,29.6,30,29.38,29.44,960278,0
2009-09-24,29.42,29.77,28.51,28.54,1048196,0
2009-09-25,28.47,28.65,27.86,28.23,634677,0
2009-09-28,28.31,29.07,28.26,28.68,550709,0
2009-09-29,28.71,28.97,28.18,28.27,1089983,0
2009-09-30,28.28,28.57,27.56,28.15,1281872,0
2009-10-01,28.15,28.23,27.18,27.2,1081571,0
2009-10-02,27,27.21,26.72,26.86,736837,0
2009-10-05,27.04,27.14,26.42,27.13,1157400,0
2009-10-06,27.32,27.76,27.17,27.65,1018524,0
2009-10-07,27.53,27.66,27.15,27.34,740865,0
2009-10-08,27.51,27.63,26.81,27.18,1525564,0
2009-10-09,27.07,28.01,27.05,27.96,892625,0
2009-10-12,28.12,28.71,28.03,28.3,684674,0
2009-10-13,28.27,28.33,27.86,28.22,511008,0
2009-10-14,28.52,29.1,28.35,28.72,1020234,0
2009-10-15,28.46,28.5,27.81,28.39,1555067,0
2009-10-16,28.14,28.31,27.38,27.54,1300255,0
2009-10-19,27.59,27.7,27.08,27.14,1469631,0
2009-10-20,27.12,27.66,27.07,27.42,1223924,0
2009-10-21,27.41,28.35,27.39,27.67,1607786,0
2009-10-22,27.73,28.27,27.24,28.07,912660,0
2009-10-23,28.49,28.49,27.29,27.34,746995,0
2009-10-26,27.33,28.1,27.29,27.53,1370702,0
2009-10-27,27.67,28.2,27.31,27.62,1289272,0
2009-10-28,27.72,27.72,25.52,25.65,1801510,0
2009-10-29,25.81,26.41,25.51,25.85,1497035,0
2009-10-30,25.68,26.06,25.27,25.34,1949370,0
2009-11-02,25.45,25.99,24.97,25.36,1151818,0
2009-11-03,25.22,25.89,24.85,25.83,1320388,0
2009-11-04,26.06,26.16,25.7,25.8,1095829,0
2009-11-05,26.07,26.94,26.01,26.89,1250821,0
2009-11-06,26.75,27.24,26.6,26.92,1050379,0
2009-11-09,27.22,27.48,27.06,27.38,775815,0
2009-11-10,27.35,27.86,27.23,27.39,1268624,0
2009-11-11,27.68,27.8,27.26,27.64,740826,0
2009-11-12,27.56,27.82,26.99,27.08,556558,0
2009-11-13,27.22,27.43,26.73,27.26,541643,0
2009-11-16,27.42,27.88,27.39,27.77,763368,0
2009-11-17,27.74,27.81,27.15,27.74,679864,0
2009-11-18,27.71,27.79,27.23,27.5,963245,0
2009-11-19,27.2,27.26,26.4,26.61,569581,0
2009-11-20,26.43,26.62,26.29,26.47,566360,0
2009-11-23,26.76,27.17,26.66,26.96,882728,0
2009-11-24,26.8,27.08,26.54,26.93,527456,0
2009-11-25,26.9,26.97,26.7,26.85,702489,0
2009-11-27,25.91,26.65,25.89,26.49,242461,0
2009-11-30,26.43,26.43,25.88,26.28,929619,0
2009-12-01,26.48,27.12,26.48,26.98,596196,0
2009-12-02,27.03,27.57,26.9,27.51,591470,0
2009-12-03,27.58,28.19,27.56,27.61,857233,0
2009-12-04,27.99,28.3,27.52,27.95,602098,0
2009-12-07,27.73,28.34,27.59,27.84,542683,0
2009-12-08,27.62,27.76,27.18,27.52,648327,0
2009-12-09,27.4,27.64,27.07,27.5,631521,0
2009-12-10,27.71,27.91,27.29,27.52,525097,0
2009-12-11,27.59,27.77,27.22,27.35,606365,0
2009-12-14,27.55,27.81,27.15,27.4,2581665,0
2009-12-15,27.46,28.36,27.22,28.06,1158070,0
2009-12-16,28.14,28.58,28.03,28.2,554448,0
2009-12-17,27.88,27.96,27.37,27.5,810457,0
2009-12-18,27.64,27.91,27.14,27.88,1258486,0
2009-12-21,28.15,29,28.15,28.69,1715438,0
2009-12-22,28.81,29.37,28.76,29.25,673161,0
2009-12-23,29.25,29.52,29.15,29.25,505742,0
2009-12-24,29.41,29.58,29.29,29.38,349208,0
2009-12-28,29.51,29.75,29.45,29.64,429178,0
2009-12-29,29.77,29.77,29.46,29.51,572623,0
2009-12-30,29.47,30.01,29.28,29.98,711618,0
2009-12-31,30.08,30.1,29.61,29.61,720554,0
2010-01-04,29.78,30.13,29.65,29.7,917840,0
2010-01-05,29.73,30.01,29.41,29.97,829950,0
2010-01-06,29.93,30.03,29.5,29.59,617919,0
2010-01-07,29.51,29.56,29,29.22,931659,0
2010-01-08,29.18,30.11,29.18,30.08,921121,0
2010-01-11,30.15,30.23,29.46,29.62,699864,0
2010-01-12,29.47,29.47,28.67,28.94,736868,0
2010-01-13,29.12,29.3,28.69,29.16,453933,0
2010-01-14,29.04,29.43,28.92,29.28,448660,0
2010-01-15,29.22,29.22,28.54,28.73,962436,0
2010-01-19,28.72,28.9,28.46,28.7,672339,0
2010-01-20,28.31,28.85,28.25,28.77,1107215,0
2010-01-21,28.84,29.27,28.07,28.16,1430199,0
2010-01-22,28.21,28.34,27.31,27.36,600577,0
2010-01-25,27.57,27.98,27.46,27.79,551916,0
2010-01-26,27.72,27.87,27.46,27.55,637378,0
2010-01-27,27.52,27.79,26.97,27.64,731664,0
2010-01-28,27.65,27.66,26.47,26.95,458746,0
2010-01-29,27.09,27.24,26.17,26.27,917509,0
2010-02-01,26.85,27.22,26.7,27.11,1326063,0
2010-02-02,27.11,27.35,26.81,27.17,1824789,0
2010-02-03,27.43,27.89,27.18,27.2,1383665,0
2010-02-04,27.05,27.07,25.97,26.07,2121949,0
2010-02-05,26.04,26.35,25.8,26.23,1997023,0
2010-02-08,26.35,26.93,26.02,26.77,1756005,0
2010-02-09,27.17,27.26,26.43,26.99,1189550,0
2010-02-10,26.87,27.28,26.71,27.07,848816,0
2010-02-11,26.96,27.63,26.57,27.5,756710,0
2010-02-12,27.23,27.98,26.93,27.96,1295988,0
2010-02-16,28.14,28.31,27.75,28.3,599399,0
2010-02-17,28.45,28.53,28.23,28.44,621282,0
2010-02-18,28.46,28.84,28.41,28.81,448090,0
2010-02-19,28.68,28.85,28.5,28.6,668521,0
2010-02-22,28.74,28.8,28.5,28.6,862739,0
2010-02-23,28.47,28.67,27.86,28.03,1148153,0
2010-02-24,28.18,28.81,28.12,28.48,1028551,0
2010-02-25,28.02,28.38,27.75,28.34,968562,0
2010-02-26,28.3,28.38,28.02,28.21,927864,0
2010-03-01,28.37,29.34,28.36,28.97,1607072,0
2010-03-02,29.06,29.2,28.76,28.91,991007,0
2010-03-03,28.93,29.2,28.76,28.92,790097,0
2010-03-04,28.89,28.99,28.61,28.73,638467,0
2010-03-05,28.86,29.06,28.7,28.94,632576,0
2010-03-08,28.82,28.92,28.56,28.73,932526,0
2010-03-09,28.53,29.07,28.47,28.96,1089711,0
2010-03-10,28.9,29.47,28.88,29.34,656587,0
2010-03-11,29.14,29.45,28.95,29.25,415599,0
2010-03-12,29.13,29.23,28.77,29.15,513498,0
2010-03-15,29.04,29.09,28.64,28.89,535340,0
2010-03-16,29,29.48,28.75,29.48,409387,0
2010-03-17,29.47,30.2,29.44,30.17,770508,0
2010-03-18,30.18,30.35,29.92,29.98,720384,0
2010-03-19,29.99,30.12,29.3,29.89,1094413,0
2010-03-22,29.59,30.17,29.55,29.93,1059811,0
2010-03-23,29.9,30.83,29.8,30.77,1030471,0
2010-03-24,30.7,30.71,29.64,29.64,861939,0
2010-03-25,29.97,30.03,29.14,29.14,647995,0
2010-03-26,29.31,29.31,28.81,28.89,616383,0
2010-03-29,29.05,29.67,29.05,29.45,800662,0
2010-03-30,29.57,30.28,29.47,30.22,939039,0
2010-03-31,30.28,30.44,30,30.13,1882669,0
2010-04-01,30.34,30.85,29.83,29.97,952154,0
2010-04-05,30.15,30.81,29.92,30.8,721319,0
2010-04-06,30.54,30.75,30.05,30.13,795445,0
2010-04-07,30.01,30.46,29.96,30.43,863034,0
2010-04-08,30.42,30.42,29.66,29.82,853689,0
2010-04-09,29.94,30.01,29.49,30,901777,0
2010-04-12,30,30.29,29.8,30.21,547714,0
2010-04-13,30.22,30.68,30.22,30.66,815639,0
2010-04-14,30.92,31.71,30.86,31.71,943762,0
2010-04-15,31.76,31.99,31.32,31.53,736878,0
2010-04-16,31.39,31.43,30.79,31.26,870136,0
2010-04-19,31.22,31.41,30.4,30.84,898198,0
2010-04-20,31.03,31.32,30.87,31.2,446642,0
2010-04-21,31.29,31.62,30.95,31.15,612876,0
2010-04-22,30.83,31.26,30.31,31.23,684208,0
2010-04-23,31.27,31.61,31.02,31.57,648661,0
2010-04-26,31.68,32.06,31.43,31.78,717169,0
2010-04-27,31.63,31.93,30.85,30.92,953247,0
2010-04-28,31.04,31.29,30.56,31.14,759793,0
2010-04-29,31.33,31.81,31.27,31.8,977943,0
2010-04-30,31.8,31.92,30.5,30.5,1120542,0
2010-05-03,32.39,32.5,31.42,31.8,2075281,0
2010-05-04,31.53,31.63,29.16,29.67,2475910,0
2010-05-05,29.39,29.73,28.93,29.04,1691019,0
2010-05-06,28.81,29.22,26.26,28.22,2174331,0
2010-05-07,28.22,28.72,27.13,27.49,3274919,0
2010-05-10,29.15,29.37,28.23,29.37,2453234,0
2010-05-11,28.94,29.77,28.86,29.15,2281590,0
2010-05-12,29.24,29.63,29.15,29.49,1546561,0
2010-05-13,29.35,29.95,29.24,29.63,1608267,0
2010-05-14,29.4,29.58,28.71,28.96,2217699,0
2010-05-17,29.03,29.42,27.66,28.66,1743800,0
2010-05-18,28.94,28.94,27.15,27.41,1622795,0
2010-05-19,27.21,27.72,26.86,27.59,1759203,0
2010-05-20,26.84,27.41,26.19,26.61,2367634,0
2010-05-21,26.23,27.23,25.99,26.85,1959846,0
2010-05-24,26.66,27.24,26.55,26.56,3040686,0
2010-05-25,25.78,26.7,25.24,26.59,3675515,0
2010-05-26,26.69,27.24,26.47,26.59,1869419,0
2010-05-27,27.09,27.9,26.86,27.87,1470264,0
2010-05-28,27.79,27.86,27.14,27.28,1952847,0
2010-06-01,26.98,27.21,26.11,26.11,1365665,0
2010-06-02,26.25,26.42,25.82,26.41,1377915,0
2010-06-03,26.7,26.76,26.07,26.48,1657043,0
2010-06-04,25.93,26.18,25.34,25.4,3219814,0
2010-06-07,25.4,25.45,24.26,24.27,2008283,0
2010-06-08,24.27,24.44,23.85,24.39,1840503,0
2010-06-09,24.52,25.06,24.17,24.31,1837868,0
2010-06-10,24.85,25.21,24.67,25.21,1232674,0
2010-06-11,24.92,25.49,24.83,25.44,1039950,0
2010-06-14,25.64,26.01,25.24,25.24,1390869,0
2010-06-15,25.77,26.39,25.44,26.36,1034917,0
2010-06-16,26.1,26.43,25.97,26.06,1231093,0
2010-06-17,26.11,26.13,25.2,25.94,1398699,0
2010-06-18,25.99,26.03,25.7,25.75,985412,0
2010-06-21,26.16,26.3,25.27,25.47,1149002,0
2010-06-22,25.5,25.91,24.88,24.96,971832,0
2010-06-23,24.87,25.02,24.51,24.64,1587532,0
2010-06-24,24.53,24.62,23.94,24.07,1032942,0
2010-06-25,24.21,24.47,23.87,24.11,2151534,0
2010-06-28,24.23,24.83,23.95,24.19,1289935,0
2010-06-29,23.76,23.77,22.8,22.93,1909609,0
2010-06-30,22.82,23.16,22.26,22.35,1948029,0
2010-07-01,22.41,22.61,21.79,22.15,2716702,0
2010-07-02,22.25,22.48,22.05,22.27,1177189,0
2010-07-06,22.6,22.83,21.76,22.01,902260,0
2010-07-07,22.03,22.94,21.95,22.86,1283222,0
2010-07-08,23,23.46,22.93,23.2,1261968,0
2010-07-09,23.22,23.36,22.91,23.25,726475,0
2010-07-12,23.31,23.49,22.86,23.27,812656,0
2010-07-13,23.58,23.92,23.32,23.81,1237789,0
2010-07-14,23.76,24.29,23.71,23.88,1017696,0
2010-07-15,23.91,23.98,23.41,23.89,1031220,0
2010-07-16,23.69,23.8,22.72,22.76,1356451,0
2010-07-19,22.9,23.18,22.56,23.08,667039,0
2010-07-20,22.69,22.97,22.2,22.9,1311696,0
2010-07-21,23.13,23.19,22.62,22.68,1315100,0
2010-07-22,23.07,23.61,23.05,23.37,818702,0
2010-07-23,23.23,23.71,23.11,23.71,1015781,0
2010-07-26,23.79,24.31,23.58,24.3,1105897,0
2010-07-27,24.55,24.79,24.05,24.14,1604253,0
2010-07-28,25.38,25.72,24.27,24.44,3720337,0
2010-07-29,24.94,25.18,24.31,24.78,2758181,0
2010-07-30,24.46,25.04,24.02,24.79,2281130,0
2010-08-02,25.26,25.5,24.96,25.36,1592291,0
2010-08-03,25.31,25.51,25.05,25.4,2184837,0
2010-08-04,25.6,26.04,25.4,25.57,1524719,0
2010-08-05,25.4,26.18,25.32,25.91,1483606,0
2010-08-06,25.47,26.35,25.45,26.3,2050759,0
2010-08-09,26.49,26.61,26.15,26.26,902647,0
2010-08-10,25.76,26,25.24,25.34,1561100,0
2010-08-11,24.86,24.94,24.47,24.62,927667,0
2010-08-12,24.14,24.49,23.9,24.14,1612359,0
2010-08-13,24.14,24.3,23.7,23.71,1107274,0
2010-08-16,23.48,24.02,23.32,23.88,759423,0
2010-08-17,24.12,24.63,23.95,24.4,877622,0
2010-08-18,24.41,25.42,24.2,24.94,1451578,0
2010-08-19,24.77,25.04,24.58,24.93,1201567,0
2010-08-20,24.78,24.98,24.5,24.77,1036773,0
2010-08-23,24.93,25.12,24.42,24.42,884349,0
2010-08-24,23.99,24.07,23.63,23.67,1397779,0
2010-08-25,23.36,23.69,23.1,23.52,1563852,0
2010-08-26,23.58,23.82,23.05,23.08,821535,0
2010-08-27,23.3,23.77,22.56,23.71,778484,0
2010-08-30,23.53,23.92,23.23,23.28,610492,0
2010-08-31,23.36,23.46,22.77,22.88,1161895,0
2010-09-01,23.3,24.3,23.28,24.2,1086268,0
2010-09-02,24.29,24.58,23.91,24.58,1047587,0
2010-09-03,24.89,25.44,24.6,25.44,1187418,0
2010-09-07,25.27,25.29,24.61,24.63,878002,0
2010-09-08,24.72,24.99,24.46,24.83,920299,0
2010-09-09,25.19,25.2,24.61,24.71,514210,0
2010-09-10,24.78,24.91,24.49,24.81,543257,0
2010-09-13,25.1,25.5,25.04,25.16,972190,0
2010-09-14,25.08,25.58,25.08,25.18,879198,0
2010-09-15,25.15,25.68,24.93,25.54,704477,0
2010-09-16,25.52,25.62,25.28,25.43,523415,0
2010-09-17,25.52,25.67,25.16,25.16,966477,0
2010-09-20,25.3,25.74,25.16,25.66,637294,0
2010-09-21,25.74,25.93,25.48,25.76,1103300,0
2010-09-22,25.72,25.99,25.42,25.57,638751,0
2010-09-23,25.35,25.91,25.19,25.45,529056,0
2010-09-24,25.84,26.08,25.71,26,773740,0
2010-09-27,26.03,26.03,25.36,25.44,1020469,0
2010-09-28,25.52,26.05,25.11,26.03,899345,0
2010-09-29,25.94,26.9,25.89,26.73,1648610,0
2010-09-30,26.89,27.66,26.33,26.73,1102444,0
2010-10-01,27.11,27.2,26.51,26.78,673065,0
2010-10-04,26.75,26.8,25.84,26.19,632213,0
2010-10-05,26.5,27.04,26.49,26.89,499367,0
2010-10-06,26.99,27.06,26.21,26.64,665175,0
2010-10-07,26.83,26.96,26.01,26.93,1557959,0
2010-10-08,26.99,27.59,26.63,27.55,1032218,0
2010-10-11,27.59,27.84,27.4,27.53,506590,0
2010-10-12,27.61,27.97,27.16,27.84,808073,0
2010-10-13,28.13,28.18,27.55,27.55,1153448,0
2010-10-14,27.54,27.66,27.27,27.47,790692,0
2010-10-15,27.68,27.76,27.07,27.43,804285,0
2010-10-18,27.55,27.55,27.26,27.48,494933,0
2010-10-19,27.11,27.59,27,27.23,725672,0
2010-10-20,27.34,27.7,27.25,27.65,611013,0
2010-10-21,27.75,27.75,27.22,27.62,843301,0
2010-10-22,27.67,28.28,27.57,28.28,569507,0
2010-10-25,28.53,28.84,28.4,28.63,904201,0
2010-10-26,28.51,28.68,28.04,28.42,778053,0
2010-10-27,29.56,30.46,28.85,29.36,2838917,0
2010-10-28,29.53,29.72,29.12,29.67,1512689,0
2010-10-29,29.66,29.99,29.56,29.61,900617,0
2010-11-01,29.8,30,29.32,29.47,708113,0
2010-11-02,29.7,30.16,29.63,29.87,796062,0
2010-11-03,29.91,30.27,29.8,30.16,752791,0
2010-11-04,30.55,31.05,30.48,31.05,656828,0
2010-11-05,31.11,31.37,31.02,31.28,512364,0
2010-11-08,31.15,31.27,30.8,31.03,533335,0
2010-11-09,31.15,31.15,30.21,30.36,685468,0
2010-11-10,30.46,30.75,29.89,30.75,802918,0
2010-11-11,30.32,30.7,30,30.61,1065859,0
2010-11-12,30.41,30.74,29.94,30.03,1041030,0
2010-11-15,30.31,30.87,30.2,30.53,974758,0
2010-11-16,30.24,30.35,29.41,29.58,1275305,0
2010-11-17,29.7,30.05,29.52,29.98,916741,0
2010-11-18,30.26,31.16,30.18,31.02,1243824,0
2010-11-19,30.84,31.36,30.63,31.35,740693,0
2010-11-22,31.26,31.78,31.13,31.74,1057489,0
2010-11-23,31.37,31.49,31,31.25,809010,0
2010-11-24,31.47,32.67,31.47,32.62,771639,0
2010-11-26,32.45,32.45,32.02,32.23,313562,0
2010-11-29,32,32.04,31.35,31.51,1074355,0
2010-11-30,31.15,31.41,30.97,31.01,1428777,0
2010-12-01,31.55,32.2,31.55,32.08,840574,0
2010-12-02,32.11,33.4,32.06,33.34,1093961,0
2010-12-03,33.09,33.74,33.07,33.69,783295,0
2010-12-06,33.63,34.14,33.54,34.08,853688,0
2010-12-07,34.51,34.99,34.33,34.39,1456452,0
2010-12-08,34.39,34.67,34.04,34.24,842111,0
2010-12-09,34.49,34.49,33.96,34.13,636655,0
2010-12-10,34.3,34.42,33.86,34.05,590649,0
2010-12-13,34.22,34.31,33.59,33.85,730387,0
2010-12-14,33.95,34.11,33.56,33.68,820271,0
2010-12-15,33.29,33.95,33.07,33.26,847571,0
2010-12-16,33.35,33.81,33.27,33.76,1030589,0
2010-12-17,33.8,33.92,33.57,33.91,782946,0
2010-12-20,34.01,34.19,33.4,33.51,922805,0
2010-12-21,33.73,34.23,33.63,34.1,612356,0
2010-12-22,34.04,34.16,33.66,34.09,547032,0
2010-12-23,34.12,34.15,33.9,34.01,484870,0
2010-12-27,34,34.34,33.6,34.26,285237,0
2010-12-28,34.28,34.31,33.94,34.17,269959,0
2010-12-29,34.19,34.53,34.19,34.27,227977,0
2010-12-30,34.29,34.44,34.12,34.29,207941,0
2010-12-31,34.13,34.35,34.02,34.25,340324,0
2011-01-03,34.78,35.16,34.53,34.61,503680,0
2011-01-04,34.77,34.93,34.25,34.37,686538,0
2011-01-05,34.15,34.81,34.08,34.64,730958,0
2011-01-06,34.71,35.06,34.43,34.87,643847,0
2011-01-07,34.99,35.19,34.14,34.71,426634,0
2011-01-10,34.66,35.05,34.37,34.92,523151,0
2011-01-11,35.1,35.2,34.45,34.71,621260,0
2011-01-12,35.02,35.02,34.7,34.87,710031,0
2011-01-13,34.8,35.18,34.68,34.98,558597,0
2011-01-14,34.95,35.39,34.85,35.08,743376,0
2011-01-18,35.99,37.6,35.33,37.53,2667827,0
2011-01-19,37.52,37.62,36.62,36.85,964496,0
2011-01-20,36.78,36.92,35.83,36.53,744893,0
2011-01-21,36.89,37.18,36.36,36.98,914211,0
2011-01-24,36.96,37.79,36.96,37.65,911004,0
2011-01-25,37.35,37.66,37.05,37.65,862627,0
2011-01-26,37.83,38.52,37.49,38.14,897656,0
2011-01-27,38.17,38.37,37.59,37.71,894973,0
2011-01-28,37.62,37.81,36.5,36.7,867999,0
2011-01-31,36.84,37.99,36.62,37.8,831833,0
2011-02-01,38.23,39,38.14,38.87,1213824,0
2011-02-02,39,41.08,38.62,40.79,2225481,0
2011-02-03,40.62,41.54,40.54,41.34,1861845,0
2011-02-04,41.22,41.58,40.9,41.45,1025558,0
2011-02-07,41.44,41.77,41.29,41.44,1077107,0
2011-02-08,41.42,41.66,41.08,41.38,1015687,0
2011-02-09,41.29,41.65,40.73,40.99,1698507,0
2011-02-10,40.45,40.93,40.26,40.85,762305,0
2011-02-11,40.64,41.22,40.4,41.14,401024,0
2011-02-14,41.28,41.6,41.07,41.45,765698,0
2011-02-15,41.3,41.81,41.3,41.77,867972,0
2011-02-16,41.92,42.18,41.77,41.86,1666178,0
2011-02-18,42.51,42.51,41.75,42.1,758785,0
2011-02-22,41.46,41.87,40.51,40.53,1078840,0
2011-02-23,40.57,40.63,38.7,39.07,1499209,0
2011-02-24,38.94,39.26,38.18,38.69,1643539,0
2011-02-25,39.1,39.5,38.91,39.41,1105886,0
2011-02-28,39.55,40.09,38.77,39.2,1355169,0
2011-03-01,39.45,39.63,38.14,38.52,894465,0
2011-03-02,38.46,39.3,38.28,38.95,993003,0
2011-03-03,39.35,39.83,39.3,39.56,1051231,0
2011-03-04,39.4,39.55,38.53,38.75,994777,0
2011-03-07,38.76,39.04,37.65,37.99,923419,0
2011-03-08,38.71,40.66,38.65,40.26,1661073,0
2011-03-09,40.21,40.39,38.97,39.17,976351,0
2011-03-10,38.75,39.55,38.23,38.96,1079057,0
2011-03-11,38.52,39.37,38.45,39.16,682008,0
2011-03-14,38.74,39.27,38.51,38.9,837833,0
2011-03-15,37.73,38.89,37.25,38.64,1184828,0
2011-03-16,38.51,39.09,38.12,38.55,1807594,0
2011-03-17,39.28,39.69,38.77,38.79,768039,0
2011-03-18,39.37,39.61,38.69,39.38,1319404,0
2011-03-21,39.94,41.22,39.9,40.73,1279818,0
2011-03-22,40.74,40.84,40.22,40.5,792759,0
2011-03-23,40.65,40.71,39.9,40.53,842621,0
2011-03-24,40.78,41.33,40.58,41.19,854034,0
2011-03-25,41.29,41.57,41.01,41.25,728236,0
2011-03-28,41.27,41.76,40.95,40.98,616948,0
2011-03-29,40.97,41.34,40.5,41.21,724094,0
2011-03-30,41.47,41.59,41.01,41.42,682681,0
2011-03-31,41.41,42.07,41.21,41.88,875352,0
2011-04-01,42.15,42.19,41.01,41.4,1125929,0
2011-04-04,41.59,42.31,41.4,42.13,936276,0
2011-04-05,42.07,42.9,42.05,42.67,936846,0
2011-04-06,42.85,43.28,42.33,42.89,689154,0
2011-04-07,42.92,43.92,42.91,43.86,1013043,0
2011-04-08,43.95,44,43.02,43.12,766368,0
2011-04-11,43.12,43.89,43.03,43.8,1010517,0
2011-04-12,43.52,43.53,41.7,41.91,1210607,0
2011-04-13,42.14,42.82,41.92,42.63,898558,0
2011-04-14,42.15,42.75,41.97,42.41,811406,0
2011-04-15,42.45,42.77,42.06,42.61,825591,0
2011-04-18,41.65,41.8,40.69,41.55,968691,0
2011-04-19,41.6,41.87,41,41.6,1018652,0
2011-04-20,42.44,42.99,42.43,42.74,1674182,0
2011-04-21,43.2,43.44,42.68,43.21,723654,0
2011-04-25,43.27,43.5,43,43.32,479597,0
2011-04-26,43.45,44.75,43.33,44.69,1284907,0
2011-04-27,45.04,47.5,44.81,45.63,2189457,0
2011-04-28,45.66,46.82,45.14,46.06,1985175,0
2011-04-29,46,46.3,45.22,45.59,1015204,0
2011-05-02,45.88,46.23,45.23,45.63,1137426,0
2011-05-03,45.41,45.78,44.29,44.86,775518,0
2011-05-04,44.69,45.47,44.41,45.14,1167099,0
2011-05-05,44.92,45.76,44.15,44.29,1380375,0
2011-05-06,45.15,45.44,44.39,44.67,851080,0
2011-05-09,44.67,45.35,44.22,45.2,891196,0
2011-05-10,45.47,46.49,45.4,46.26,1256810,0
2011-05-11,46.3,46.73,45.71,45.88,1221136,0
2011-05-12,45.69,46.85,45.29,46.53,877181,0
2011-05-13,46.55,46.84,45.81,45.86,698051,0
2011-05-16,45.32,45.96,44.75,44.87,1204814,0
2011-05-17,44.43,44.45,43.01,43.97,1727437,0
2011-05-18,44.05,46.35,44.05,46.18,1549455,0
2011-05-19,46.29,46.63,45.4,46.09,767537,0
2011-05-20,45.83,46.02,45.17,45.23,692204,0
2011-05-23,44.29,44.42,43.17,43.67,1253017,0
2011-05-24,43.83,43.9,41.98,42.56,1345126,0
2011-05-25,42.36,43.23,42.25,42.92,1255437,0
2011-05-26,42.89,43.75,42.83,43.43,1149226,0
2011-05-27,43.65,43.91,43.35,43.78,919804,0
2011-05-31,44.34,44.66,44.15,44.63,965644,0
2011-06-01,44.63,44.69,42.87,42.91,1158120,0
2011-06-02,43.08,43.15,41.96,42.39,1358766,0
2011-06-03,41.5,41.73,41.01,41.08,1160704,0
2011-06-06,41.01,41.46,40.62,40.62,801919,0
2011-06-07,41.01,41.15,40.61,40.7,605208,0
2011-06-08,40.54,40.69,39.36,39.46,1488630,0
2011-06-09,39.5,40.29,39.41,39.79,1076774,0
2011-06-10,39.64,39.77,39.09,39.31,1100965,0
2011-06-13,39.4,39.54,38.34,38.71,1341470,0
2011-06-14,39.2,40.05,39.04,39.55,861918,0
2011-06-15,39.1,39.47,38.2,38.26,979720,0
2011-06-16,38.21,38.22,36.73,37.21,2092804,0
2011-06-17,37.73,37.73,36.75,36.8,1276984,0
2011-06-20,36.55,37.07,36.21,36.81,840164,0
2011-06-21,37.18,38.02,36.94,37.6,942908,0
2011-06-22,37.59,37.93,37.34,37.46,758730,0
2011-06-23,36.96,38.05,36.76,37.96,1069817,0
2011-06-24,37.96,38.05,36.63,36.67,1282016,0
2011-06-27,36.6,37.99,36.5,37.78,1381933,0
2011-06-28,38.15,38.31,37.7,38.3,1056543,0
2011-06-29,38.54,39.69,38.47,39.25,1310959,0
2011-06-30,39.92,41.65,39.83,41.5,2205070,0
2011-07-01,41.72,42,41.2,41.89,1278995,0
2011-07-05,42.05,42.14,40.88,41.24,985760,0
2011-07-06,41.24,41.41,40.74,41.4,660378,0
2011-07-07,41.79,41.85,40.47,41.25,1672234,0
2011-07-08,40.55,40.59,38.95,39.19,2000316,0
2011-07-11,38.71,39.18,38.07,38.17,1613800,0
2011-07-12,37.93,37.94,37.02,37.28,2030592,0
2011-07-13,37.52,37.87,37.13,37.27,1557855,0
2011-07-14,37.41,37.73,36.94,37.07,2005593,0
2011-07-15,37.38,37.52,36.75,36.97,1014418,0
2011-07-18,36.66,36.73,34.21,35.65,4367794,0
2011-07-19,36.07,37.13,36.02,37.04,1172179,0
2011-07-20,37.21,37.5,36.49,36.89,992168,0
2011-07-21,36.96,37.62,36.36,37.36,1535568,0
2011-07-22,37.38,37.74,37.03,37.6,862549,0
2011-07-25,37.17,37.8,36.91,37.05,1275501,0
2011-07-26,37.29,38.02,36.78,37.68,1704159,0
2011-07-27,35.87,36.77,34.25,34.41,4354694,0
2011-07-28,34.42,35.53,34.1,34.69,2393117,0
2011-07-29,34.24,35.23,33.54,34.75,1648374,0
2011-08-01,35.17,35.27,33.65,34.17,1675585,0
2011-08-02,33.67,34.04,32.8,32.84,2657372,0
2011-08-03,32.87,33.23,31.86,33.15,1519058,0
2011-08-04,32.58,32.77,30.94,31.02,2929768,0
2011-08-05,31.49,31.64,29.27,30.31,2810645,0
2011-08-08,28.4,29.41,27.91,27.91,3415939,0
2011-08-09,28.23,30,27.94,29.97,3225047,0
2011-08-10,29.46,30.81,29.13,29.49,2119420,0
2011-08-11,29.59,31.47,29.5,31.14,1840670,0
2011-08-12,31.4,32.17,31.25,31.4,1117365,0
2011-08-15,31.83,32.73,31.78,32.61,913356,0
2011-08-16,32.27,32.69,31.27,31.52,1503576,0
2011-08-17,31.66,32.17,31.31,31.85,1462193,0
2011-08-18,30.71,30.99,29.48,29.76,1854943,0
2011-08-19,29.33,30.28,28.75,28.87,1050190,0
2011-08-22,29.54,30,29.02,29.18,1331888,0
2011-08-23,29.43,29.97,29.31,29.73,1975897,0
2011-08-24,29.59,30.58,29.29,30.46,1135929,0
2011-08-25,30.6,30.78,29.59,29.66,1156433,0
2011-08-26,29.21,31.03,28.99,30.97,1072512,0
2011-08-29,31.4,32.6,31.39,32.57,862080,0
2011-08-30,32.1,32.17,30.89,31.1,2009527,0
2011-08-31,31.45,32.34,30.83,31.2,1309504,0
2011-09-01,31.26,31.98,30.77,30.89,1182482,0
2011-09-02,30.14,30.41,29.4,29.57,634890,0
2011-09-06,28.56,29.27,28.29,29.07,1310571,0
2011-09-07,29.71,30.87,29.71,30.65,934188,0
2011-09-08,30.41,30.96,30.04,30.28,989020,0
2011-09-09,29.84,30.21,28.91,29.18,1360238,0
2011-09-12,28.71,29.83,28.67,29.61,735198,0
2011-09-13,29.68,29.97,29.1,29.71,1003473,0
2011-09-14,30.01,31.43,29.71,30.88,927549,0
2011-09-15,31.43,32.01,31.14,31.69,960034,0
2011-09-16,32.03,32.47,31.71,32.26,1319054,0
2011-09-19,31.35,31.69,30.94,31.38,988074,0
2011-09-20,31.54,31.68,30.74,30.77,802223,0
2011-09-21,30.68,31.16,29.49,29.5,1168555,0
2011-09-22,28.36,28.81,27.39,28.32,1251143,0
2011-09-23,28.02,29.08,27.93,28.86,724851,0
2011-09-26,29.14,29.14,27.85,28.97,837453,0
2011-09-27,29.78,31.17,29.78,30.18,912161,0
2011-09-28,30.34,30.53,29.06,29.1,904017,0
2011-09-29,29.81,29.87,28.29,29.03,919142,0
2011-09-30,28.54,28.91,27.74,27.78,1451147,0
2011-10-03,27.57,27.63,25.79,25.98,1402723,0
2011-10-04,25.74,27.67,25.71,27.67,1086492,0
2011-10-05,27.74,29.2,27.22,29.07,799329,0
2011-10-06,28.93,29.88,28.48,29.85,794944,0
2011-10-07,29.83,30.81,29.71,30.28,938378,0
2011-10-10,31.02,31.67,30.72,31.67,725949,0
2011-10-11,31.2,31.33,30.11,30.22,1291976,0
2011-10-12,30.67,32.16,30.66,31.76,1295325,0
2011-10-13,31.48,32.13,31.22,31.95,861190,0
2011-10-14,32.31,33.3,32.19,33.19,1063079,0
2011-10-17,33.07,33.07,31.66,32.07,1093122,0
2011-10-18,31.72,32.76,30.86,32.51,857747,0
2011-10-19,32.31,32.37,31.08,31.18,957298,0
2011-10-20,31.43,31.52,30.65,31.18,770134,0
2011-10-21,31.67,32.84,31.52,32.58,968181,0
2011-10-24,32.68,34.13,32.6,33.87,1287812,0
2011-10-25,33.84,34.25,33.15,33.19,878767,0
2011-10-26,37.16,37.56,35.09,35.74,2297936,0
2011-10-27,36.95,37.94,36.86,37.17,1364177,0
2011-10-28,37.39,37.71,36.34,36.67,896118,0
2011-10-31,36.04,36.99,35.9,36.05,1478757,0
2011-11-01,35.03,35.76,34.17,34.5,1233987,0
2011-11-02,35.13,35.2,34.36,34.67,955576,0
2011-11-03,35.29,36.38,34.41,36.16,926128,0
2011-11-04,35.79,36.78,35.67,36.37,608001,0
2011-11-07,36,36.25,34.94,35.69,814710,0
2011-11-08,35.93,36.45,35.25,36.36,596751,0
2011-11-09,35.29,35.54,33.88,34.17,868829,0
2011-11-10,34.65,34.82,34.22,34.53,532520,0
2011-11-11,34.99,36.05,34.97,35.75,491035,0
2011-11-14,35.6,35.69,35.11,35.67,815447,0
2011-11-15,35.42,37.19,35.25,37,746445,0
2011-11-16,36.21,37.24,35.92,36.85,1911554,0
2011-11-17,36.59,36.83,35.69,36.2,1202315,0
2011-11-18,36.51,36.71,35.96,36.18,1049429,0
2011-11-21,35.35,35.42,34.58,34.97,726889,0
2011-11-22,34.9,35.12,34.28,34.46,591945,0
2011-11-23,33.87,33.93,32.97,32.97,834804,0
2011-11-25,32.86,33.52,32.76,32.97,304374,0
2011-11-28,34.26,34.51,33.83,34.51,776872,0
2011-11-29,34.47,34.74,34.12,34.4,750275,0
2011-11-30,35.42,36.59,35.21,36.56,979310,0
2011-12-01,36.43,37,36.1,36.46,857468,0
2011-12-02,36.99,38.1,36.49,37.64,1293614,0
2011-12-05,38.41,38.66,37.34,37.66,810774,0
2011-12-06,37.64,37.65,36.68,37,882511,0
2011-12-07,36.71,37.37,36.01,37.08,685418,0
2011-12-08,36.59,36.87,35.39,35.62,767176,0
2011-12-09,35.09,36.33,35.02,36.1,688327,0
2011-12-12,35.47,35.47,34.55,35.01,687968,0
2011-12-13,35.14,35.61,34.15,34.45,767224,0
2011-12-14,34.05,34.2,33.38,33.77,802802,0
2011-12-15,34.27,34.47,33.96,34.14,665377,0
2011-12-16,34.61,35.07,34.13,34.51,1081387,0
2011-12-19,34.66,34.97,33.75,34.02,753381,0
2011-12-20,34.71,35.88,34.48,35.64,480490,0
2011-12-21,35.53,35.65,35,35.52,730339,0
2011-12-22,35.61,36.86,35.61,36.63,424573,0
2011-12-23,36.71,37.24,36.56,37.22,317628,0
2011-12-27,37.04,37.74,36.95,37.47,386203,0
2011-12-28,37.36,37.48,36.93,37.1,551826,0
2011-12-29,37.12,37.56,37.12,37.37,391968,0
2011-12-30,37.31,37.53,37.06,37.41,587945,0
2012-01-03,38.33,39.07,37.36,37.42,961637,0
2012-01-04,37.22,37.52,36.63,36.83,862962,0
2012-01-05,36.64,36.77,35.77,36.71,1614534,0
2012-01-06,36.65,37.07,36.34,36.74,958355,0
2012-01-09,36.85,37.49,36.6,37.17,634203,0
2012-01-10,37.74,38.05,37.55,37.75,755738,0
2012-01-11,37.57,38.1,37.5,37.74,492917,0
2012-01-12,37.87,37.98,37.35,37.76,460908,0
2012-01-13,37.45,37.66,37.02,37.24,404039,0
2012-01-17,37.71,38.17,37.66,37.85,449615,0
2012-01-18,38.07,41.39,38.01,41.1,1966502,0
2012-01-19,41.19,41.45,40.48,41.32,992920,0
2012-01-20,41.13,41.81,41.1,41.76,617713,0
2012-01-23,41.15,41.81,40.57,41.3,610267,0
2012-01-24,40.91,41.34,40.73,41.18,615477,0
2012-01-25,40.99,41.43,40.26,41.36,553084,0
2012-01-26,41.65,41.87,40.76,41.23,697568,0
2012-01-27,40.96,41.87,40.81,41.59,583717,0
2012-01-30,41.11,41.44,40.15,41.04,583991,0
2012-01-31,41.47,41.88,41.05,41.29,660747,0
2012-02-01,41.92,42.92,40.89,42.63,880045,0
2012-02-02,42.89,43.39,41.84,41.89,851181,0
2012-02-03,42.61,42.84,42.26,42.29,643512,0
2012-02-06,41.88,42.1,41.66,41.9,753113,0
2012-02-07,41.61,41.7,40.69,40.72,1075594,0
2012-02-08,40.91,41.28,40.65,40.96,683329,0
2012-02-09,41.22,41.27,40.73,40.97,661802,0
2012-02-10,40.5,40.73,40.16,40.29,540354,0
2012-02-13,40.72,41,39.95,40.72,640653,0
2012-02-14,40.46,40.6,39.82,40.15,442066,0
2012-02-15,40.38,41.01,40.26,40.43,720452,0
2012-02-16,40.49,41.03,40.02,40.58,838454,0
2012-02-17,40.84,40.99,40.11,40.14,592716,0
2012-02-21,40.12,40.5,39.78,40.15,668386,0
2012-02-22,39.88,40.09,39.27,39.51,537187,0
2012-02-23,39.38,39.98,38.86,39.79,562786,0
2012-02-24,39.91,40.73,39.77,40.64,725100,0
2012-02-27,39.96,40.66,39.47,40.4,754298,0
2012-02-28,40.4,41.02,40.21,40.51,744742,0
2012-02-29,40.5,41.34,40.14,40.15,821639,0
2012-03-01,40.13,40.69,39.92,40.28,755383,0
2012-03-02,40.25,40.96,40.19,40.43,724983,0
2012-03-05,40.37,40.5,39.69,39.79,625830,0
2012-03-06,39.25,39.47,38.59,38.7,555249,0
2012-03-07,38.93,40.09,38.85,39.89,493644,0
2012-03-08,40.15,40.86,40.13,40.75,574941,0
2012-03-09,40.74,41.42,40.58,41.14,559767,0
2012-03-12,41.07,41.1,40.47,40.8,425174,0
2012-03-13,41.1,41.61,41.01,41.61,766608,0
2012-03-14,41.6,41.98,41.05,41.4,495083,0
2012-03-15,41.41,42.06,41.25,41.86,453924,0
2012-03-16,41.85,42,41.23,41.26,737694,0
2012-03-19,41.48,42.33,41.46,41.93,787472,0
2012-03-20,41.66,42.12,41.48,41.91,522233,0
2012-03-21,42.01,42.17,41.7,41.73,462065,0
2012-03-22,41.43,41.82,41,41.41,537599,0
2012-03-23,41.1,41.68,40.95,41.62,600777,0
2012-03-26,42.2,42.58,42.06,42.47,575988,0
2012-03-27,42.56,42.88,42.16,42.35,444793,0
2012-03-28,42.25,42.44,41.56,41.9,429008,0
2012-03-29,41.54,42.14,41.3,42.07,367833,0
2012-03-30,42.4,42.4,41.52,41.97,799557,0
2012-04-02,41.88,42.42,41.27,42.04,788408,0
2012-04-03,41.96,42.22,41.17,41.55,788843,0
2012-04-04,40.91,41.12,40.32,40.74,733090,0
2012-04-05,40.51,41.16,40.48,40.55,247940,0
2012-04-09,39.99,39.99,39.5,39.55,873871,0
2012-04-10,39.46,39.94,38.99,39.13,825801,0
2012-04-11,39.58,40.33,39.52,40.26,661486,0
2012-04-12,40.33,41.13,40.23,41.04,742938,0
2012-04-13,40.82,40.97,40.26,40.3,513597,0
2012-04-16,40.58,40.81,39.88,40.05,669896,0
2012-04-17,40.45,41.54,40.29,41.16,553368,0
2012-04-18,40.83,41.63,40.62,41.43,877269,0
2012-04-19,41.37,41.96,40.55,41.03,641242,0
2012-04-20,41.31,41.51,40.87,40.97,447281,0
2012-04-23,40.24,40.4,39.84,40.16,548833,0
2012-04-24,40.16,40.45,39.69,39.99,642572,0
2012-04-25,40.49,40.86,40.17,40.43,826690,0
2012-04-26,41.01,42.31,40.76,42.2,1106799,0
2012-04-27,42.46,43.02,41.92,42.61,1282126,0
2012-04-30,42.65,42.96,41.98,42.05,763611,0
2012-05-01,37.62,40.31,37.51,38.37,2684690,0
2012-05-02,38.14,39.99,37.9,39.18,1727751,0
2012-05-03,39.07,39.46,37.78,37.95,1468976,0
2012-05-04,37.73,37.85,36.94,37.13,932028,0
2012-05-07,36.91,37.3,36.78,37.08,1168076,0
2012-05-08,36.74,37.4,36.18,37.33,1238891,0
2012-05-09,36.78,37.53,36.37,37.31,1079191,0
2012-05-10,37.56,37.62,36.72,37.18,905869,0
2012-05-11,36.95,38.03,36.92,37.17,984752,0
2012-05-14,36.7,37.42,36.51,36.66,828190,0
2012-05-15,36.76,37.01,36.38,36.56,687379,0
2012-05-16,36.78,36.78,35.54,35.54,837332,0
2012-05-17,35.63,35.71,34.28,34.28,966952,0
2012-05-18,34.44,34.52,33.64,33.79,1389946,0
2012-05-21,33.92,35.15,33.84,34.65,1450966,0
2012-05-22,34.74,35.01,34.04,34.27,1248561,0
2012-05-23,33.82,34.54,33.62,34.41,743662,0
2012-05-24,34.34,34.39,33.96,34.32,547859,0
2012-05-25,34.29,34.83,34.23,34.34,878474,0
2012-05-29,34.62,35.17,34.46,34.96,723029,0
2012-05-30,34.5,34.59,34.09,34.43,500551,0
2012-05-31,34.34,34.42,33.7,33.91,858990,0
2012-06-01,33.11,33.53,33.11,33.25,1064170,0
2012-06-04,33.46,33.68,32.44,32.8,806044,0
2012-06-05,32.59,33.39,32.5,33.32,928776,0
2012-06-06,33.59,34.41,33.58,34,869117,0
2012-06-07,34.5,34.66,33.77,33.82,510349,0
2012-06-08,33.78,34.44,33.53,34.36,380660,0
2012-06-11,34.74,34.89,33.7,33.75,552705,0
2012-06-12,33.94,34.51,33.81,34.47,777480,0
2012-06-13,34.35,34.36,33.59,33.69,412368,0
2012-06-14,33.64,33.73,33.14,33.42,623628,0
2012-06-15,33.5,33.86,33.39,33.64,893306,0
2012-06-18,33.48,33.76,33.19,33.71,1096329,0
2012-06-19,33.8,34.78,33.69,34.53,631486,0
2012-06-20,34.56,35.16,34.38,35.04,695299,0
2012-06-21,35.05,35.12,32.95,33.07,552495,0
2012-06-22,33.3,33.87,33.07,33.56,932910,0
2012-06-25,32.99,33.07,31.87,32.1,789273,0
2012-06-26,32.1,32.29,31.46,32.02,808212,0
2012-06-27,31.9,32.37,31.9,32.1,666320,0
2012-06-28,31.85,32.22,31.67,32.11,1084654,0
2012-06-29,32.65,33.12,32.6,32.81,1377220,0
2012-07-02,32.91,33.53,32.8,33.39,909084,0
2012-07-03,33.3,34.4,33.21,34.4,475081,0
2012-07-05,34.39,34.87,33.99,34.67,615935,0
2012-07-06,34.27,34.36,33.25,33.42,557148,0
2012-07-09,33.21,33.46,32.84,33.27,337626,0
2012-07-10,33.5,33.69,32.44,32.76,408002,0
2012-07-11,32.73,32.93,32.05,32.27,555046,0
2012-07-12,32,32.08,31.41,31.64,467885,0
2012-07-13,31.68,31.93,31.5,31.75,595409,0
2012-07-16,31.72,31.84,31.29,31.67,417800,0
2012-07-17,31.76,31.87,30.84,31.02,1156562,0
2012-07-18,31.03,32.31,30.98,32.16,1541836,0
2012-07-19,32.31,33.21,32.3,32.83,1206112,0
2012-07-20,32.52,32.67,32.08,32.26,394627,0
2012-07-23,31.54,31.92,30.95,31.81,375763,0
2012-07-24,31.78,31.9,31.2,31.61,1183818,0
2012-07-25,31.67,32.97,31.52,32.73,899595,0
2012-07-26,33.28,33.83,32.89,33.63,687672,0
2012-07-27,33.96,34.93,33.81,34.87,621802,0
2012-07-30,34.04,35.44,33.9,34.44,1503788,0
2012-07-31,34.3,34.8,33.69,33.75,889830,0
2012-08-01,33.97,34.09,33.13,33.37,642196,0
2012-08-02,33.05,33.59,32.35,32.84,769677,0
2012-08-03,33.65,35.21,33.44,35.11,1111775,0
2012-08-06,35.07,36.06,35.07,35.84,993679,0
2012-08-07,36.06,36.91,35.88,36.52,866962,0
2012-08-08,36.15,36.17,35.51,35.87,1120668,0
2012-08-09,35.77,36.62,35.64,36.5,564866,0
2012-08-10,36.38,36.71,36.11,36.68,432668,0
2012-08-13,36.7,36.8,36.17,36.68,533415,0
2012-08-14,37.06,37.28,36.76,36.95,656887,0
2012-08-15,36.89,37.39,36.82,37.11,467356,0
2012-08-16,37.11,37.42,37,37.26,585816,0
2012-08-17,37.24,37.69,37.08,37.67,411507,0
2012-08-20,37.6,37.75,37.33,37.65,520966,0
2012-08-21,37.85,38.25,37.59,37.8,683786,0
2012-08-22,37.76,37.78,36.76,36.82,768003,0
2012-08-23,36.71,36.94,36.24,36.47,624877,0
2012-08-24,36.46,36.91,36.3,36.72,451300,0
2012-08-27,36.85,36.92,36.38,36.41,376093,0
2012-08-28,36.42,36.85,36.32,36.58,400570,0
2012-08-29,36.64,36.96,36.23,36.77,347527,0
2012-08-30,36.46,36.61,36,36.19,289745,0
2012-08-31,36.58,36.65,36.08,36.25,495145,0
2012-09-04,36.32,36.59,35.73,36.31,624361,0
2012-09-05,36.36,36.55,36,36.34,555367,0
2012-09-06,36.58,37.9,36.58,37.31,609837,0
2012-09-07,37.33,37.54,37.15,37.32,381250,0
2012-09-10,37.28,37.58,36.63,36.7,478174,0
2012-09-11,36.75,37.22,36.39,37.09,389213,0
2012-09-12,37.22,37.39,36.59,36.82,320409,0
2012-09-13,36.78,37.21,36.02,36.93,472092,0
2012-09-14,37.02,37.89,37.02,37.66,761224,0
2012-09-17,37.6,37.62,36.96,37.03,428900,0
2012-09-18,36.38,36.66,35.36,35.42,924707,0
2012-09-19,35.6,35.6,34.64,34.77,859583,0
2012-09-20,34.46,34.64,34.22,34.52,540443,0
2012-09-21,35.05,35.26,34.49,34.55,1486548,0
2012-09-24,34.37,34.52,33.89,33.98,786826,0
2012-09-25,34.19,34.25,32.93,32.94,1359029,0
2012-09-26,32.98,33.09,32.41,32.93,1073458,0
2012-09-27,33.11,34.08,32.99,33.95,754770,0
2012-09-28,33.72,34.05,33.42,33.71,1071904,0
2012-10-01,33.92,34.23,33.63,34.1,1482710,0
2012-10-02,34.28,34.79,34.16,34.71,1639597,0
2012-10-03,34.72,35.02,34.13,34.17,722415,0
2012-10-04,34.36,34.77,34.07,34.69,526650,0
2012-10-05,34.82,35.09,34.67,34.9,704217,0
2012-10-08,34.65,34.92,34.36,34.7,440391,0
2012-10-09,34.54,34.54,33.56,33.68,699901,0
2012-10-10,31.69,32.74,31.31,32.72,1768952,0
2012-10-11,33.13,33.29,32.52,32.62,663186,0
2012-10-12,32.54,32.72,32.26,32.58,1016076,0
2012-10-15,32.58,32.97,32.35,32.91,552600,0
2012-10-16,33.14,34.18,33.01,34.14,861812,0
2012-10-17,34.13,34.83,33.9,34.67,802460,0
2012-10-18,34.71,34.71,34.29,34.58,664759,0
2012-10-19,34.43,34.66,33.75,34.01,544160,0
2012-10-22,34,34.36,33.79,34.18,537648,0
2012-10-23,33.75,34.37,33.53,34.01,610894,0
2012-10-24,34.15,34.25,33.66,33.8,517786,0
2012-10-25,34.1,34.73,34.1,34.6,578206,0
2012-10-26,34.57,35.03,34.34,34.55,510576,0
2012-10-31,34.64,35.57,34.1,35.23,1104330,0
2012-11-01,35.18,36.95,35.06,36.93,940794,0
2012-11-02,37.18,37.18,36.05,36.08,642281,0
2012-11-05,36.18,37.28,35.9,37.16,785253,0
2012-11-06,37.25,38.12,37.02,37.92,949561,0
2012-11-07,37.43,37.56,36.58,36.81,1050588,0
2012-11-08,36.83,37.14,36.58,36.58,778591,0
2012-11-09,36.51,37.26,36.37,36.88,706709,0
2012-11-12,36.96,37,36.53,36.81,235605,0
2012-11-13,36.51,37.32,36.51,36.81,426885,0
2012-11-14,37,37.01,35.85,35.91,524699,0
2012-11-15,35.98,36.39,35.6,35.83,795166,0
2012-11-16,35.83,35.98,35.26,35.9,774600,0
2012-11-19,36.4,36.74,36.17,36.45,507561,0
2012-11-20,36.39,36.51,36,36.39,375095,0
2012-11-21,36.45,36.57,36.24,36.37,246707,0
2012-11-23,36.46,37.41,36.46,37.36,225557,0
2012-11-26,37.14,37.26,36.53,37.1,533463,0
2012-11-27,37.01,37.37,36.89,37.1,407753,0
2012-11-28,36.7,37.48,36.45,37.47,400714,0
2012-11-29,37.56,37.8,37.14,37.57,333374,0
2012-11-30,37.37,37.65,37.07,37.26,898025,0
2012-12-03,37.58,37.81,36.95,37.13,509611,0
2012-12-04,37.17,37.54,36.97,37.43,372127,0
2012-12-05,37.62,38.05,37.16,37.98,629097,0
2012-12-06,37.91,38.62,37.91,38.44,607550,0
2012-12-07,38.6,39.1,38.37,38.99,799649,0
2012-12-10,38.86,39.06,38.45,38.93,624219,0
2012-12-11,38.48,38.64,38.14,38.49,1272272,0
2012-12-12,38.65,38.65,38.3,38.43,1286354,0
2012-12-13,38.51,38.51,37.79,37.93,880977,0
2012-12-14,37.89,37.99,37.6,37.63,486450,0
2012-12-17,37.71,38.17,37.58,37.97,824054,0
2012-12-18,38.1,38.73,38.01,38.7,1407005,0
2012-12-19,38.84,39,38.64,38.71,494123,0
2012-12-20,38.75,39.18,38.28,38.97,1796320,0
2012-12-21,38.14,38.28,37.86,38.14,1439954,0
2012-12-24,38.22,38.47,37.97,38.22,198296,0
2012-12-26,38.38,38.46,37.82,37.89,475373,0
2012-12-27,37.98,38.16,37.26,37.93,439971,0
2012-12-28,37.63,37.93,37.41,37.52,367154,0
2012-12-31,37.48,38.21,37.3,38.08,514893,0
2013-01-02,39.12,39.77,39.12,39.72,884508,0
2013-01-03,39.81,40.03,39.31,39.5,869682,0
2013-01-04,39.52,39.52,39.05,39.18,582922,0
2013-01-07,38.89,39.14,38.3,38.53,962791,0
2013-01-08,38.5,38.53,37.97,38.35,618147,0
2013-01-09,38.42,38.63,37.75,37.98,985774,0
2013-01-10,38.4,38.68,38.28,38.57,655819,0
2013-01-11,38.56,38.89,36.7,38.76,710062,0
2013-01-14,38.6,38.99,38.6,38.72,414747,0
2013-01-15,38.32,39,38.12,38.93,712773,0
2013-01-16,38.22,38.5,37.38,37.4,1857360,0
2013-01-17,37.62,38.21,37.54,37.99,1514891,0
2013-01-18,37.89,38.12,37.65,37.92,547971,0
2013-01-22,37.9,38.21,37.7,38.14,670947,0
2013-01-23,38,38.11,37.84,38.01,877600,0
2013-01-24,38.56,39.74,38.56,39.22,1598378,0
2013-01-25,39.3,39.77,38.54,39.47,845380,0
2013-01-28,39.46,39.65,39.23,39.35,562436,0
2013-01-29,39.31,39.48,38.82,39.35,501031,0
2013-01-30,39.32,39.56,39.2,39.26,517208,0
2013-01-31,39.11,39.31,38.29,38.42,1249912,0
2013-02-01,38.69,39.57,38.52,39.52,623060,0
2013-02-04,39.23,39.58,39.09,39.3,812452,0
2013-02-05,39.48,40.18,39.47,40.12,704122,0
2013-02-06,39.85,40.32,39.85,40.29,560047,0
2013-02-07,39.48,40.24,36.99,39.84,955376,0
2013-02-08,40,40.67,39.92,40.46,1334146,0
2013-02-11,40.51,40.76,40.35,40.37,866657,0
2013-02-12,40.37,40.66,40.3,40.42,851254,0
2013-02-13,40.56,40.57,40.06,40.56,798047,0
2013-02-14,40.5,41.08,40.28,41.03,862563,0
2013-02-15,41.01,41.41,40.74,40.82,1086076,0
2013-02-19,40.94,41.64,40.7,41.56,1197430,0
2013-02-20,41.65,42.27,41.06,41.1,1159590,0
2013-02-21,40.97,41.15,40.49,40.75,799168,0
2013-02-22,40.87,41.17,40.74,40.96,844161,0
2013-02-25,41.02,41.06,39.53,39.53,597363,0
2013-02-26,39.43,39.72,38.6,39.19,1071951,0
2013-02-27,38.95,40.22,38.64,39.96,886586,0
2013-02-28,39.92,40.89,39.59,40.15,973297,0
2013-03-01,39.84,39.85,38.91,39.25,757236,0
2013-03-04,39.13,39.33,38.62,39.01,456914,0
2013-03-05,39.17,40,39.16,39.88,953233,0
2013-03-06,40,40.75,39.84,40.57,823733,0
2013-03-07,40.69,41.36,40.64,41.16,735157,0
2013-03-08,41.39,41.87,41.22,41.75,800187,0
2013-03-11,41.47,41.75,41.33,41.7,578817,0
2013-03-12,41.62,41.85,41.32,41.8,468309,0
2013-03-13,41.75,41.81,41.47,41.57,303300,0
2013-03-14,41.63,41.95,41.52,41.94,356718,0
2013-03-15,41.9,41.9,41.15,41.45,516185,0
2013-03-18,40.8,41.31,40.56,40.91,487595,0
2013-03-19,41.04,41.32,40.49,40.86,324956,0
2013-03-20,41.03,41.52,40.92,41.45,381132,0
2013-03-21,41.03,41.34,40.68,41.06,374877,0
2013-03-22,41.15,41.29,40.43,40.53,481265,0
2013-03-25,40.68,40.76,39.6,39.81,610240,0
2013-03-26,40.11,40.21,39.35,39.97,532177,0
2013-03-27,39.61,40.21,39.21,40.16,404619,0
2013-03-28,40.05,40.76,39.68,40.62,710420,0
2013-04-01,40.68,40.73,39.59,39.73,428271,0
2013-04-02,39.95,40.08,39.15,39.35,429914,0
2013-04-03,39.45,39.72,38.68,38.79,462082,0
2013-04-04,39.29,39.29,38.75,39.23,440518,0
2013-04-05,38.56,38.71,38.23,38.65,445765,0
2013-04-08,38.73,39.15,38.32,39.15,275480,0
2013-04-09,39.24,39.33,38.93,39.06,259394,0
2013-04-10,39.25,40.22,39.2,40.22,404309,0
2013-04-11,40.23,40.48,39.99,40.41,469822,0
2013-04-12,40.16,40.3,39.61,40.12,438506,0
2013-04-15,39.81,39.89,38.74,38.8,656911,0
2013-04-16,39.25,39.35,38.52,38.88,552498,0
2013-04-17,38.54,38.54,37.38,37.69,749588,0
2013-04-18,37.91,37.97,36.75,36.77,672072,0
2013-04-19,36.88,36.89,36.11,36.81,711655,0
2013-04-22,36.81,37.1,36.21,36.86,553420,0
2013-04-23,37.06,37.7,37.01,37.65,557465,0
2013-04-24,37.71,38.42,37.64,38.24,427794,0
2013-04-25,38.24,38.95,37.97,38.51,341902,0
2013-04-26,38.48,38.48,37.58,37.64,395961,0
2013-04-29,37.71,37.99,37.51,37.95,747834,0
2013-04-30,38.08,39.23,37.96,39.23,936578,0
2013-05-01,38.86,39.2,36.32,36.47,1213906,0
2013-05-02,36.6,37.25,36.6,37.12,638887,0
2013-05-03,37.58,37.9,37.43,37.43,608881,0
2013-05-06,37.47,37.87,37.31,37.66,719646,0
2013-05-07,37.8,38.09,37.64,38.02,912797,0
2013-05-08,37.97,38.84,37.94,38.79,1364263,0
2013-05-09,38.76,39.09,38.5,38.81,761359,0
2013-05-10,38.8,39.01,38.22,38.31,1121957,0
2013-05-13,38.14,38.33,37.8,37.93,870372,0
2013-05-14,37.96,38.22,37.84,38.12,638778,0
2013-05-15,37.98,39.41,37.84,39.39,1291413,0
2013-05-16,39.33,39.71,39.09,39.14,998669,0
2013-05-17,39.26,39.96,39.26,39.86,612454,0
2013-05-20,39.77,39.88,39.24,39.39,1000900,0
2013-05-21,39.44,40,39.32,39.78,674951,0
2013-05-22,39.81,40.42,39.4,39.6,940614,0
2013-05-23,39.14,39.85,39.05,39.72,706396,0
2013-05-24,39.33,39.56,38.53,38.69,689312,0
2013-05-28,39.26,39.79,39.17,39.38,582287,0
2013-05-29,39.09,39.48,39.05,39.29,463211,0
2013-05-30,39.46,40.33,39.37,40.07,555632,0
2013-05-31,39.85,40.29,39.57,39.76,598050,0
2013-06-03,39.87,40.16,39.32,39.53,589592,0
2013-06-04,39.57,40.17,39.41,39.79,549544,0
2013-06-05,39.67,40.06,39.38,39.77,859960,0
2013-06-06,39.79,40.2,39.37,39.9,500737,0
2013-06-07,40.17,40.51,39.91,40.23,625808,0
2013-06-10,40.36,40.38,39.94,40.3,516186,0
2013-06-11,39.56,40.26,39.56,39.82,396405,0
2013-06-12,40.27,40.27,39,39.09,616726,0
2013-06-13,39.1,39.81,38.96,39.69,572524,0
2013-06-14,39.44,40.01,39.44,39.79,472145,0
2013-06-17,40.18,40.57,39.88,40.06,445986,0
2013-06-18,40.09,40.63,40.09,40.49,408971,0
2013-06-19,40.42,40.42,39.49,39.75,666210,0
2013-06-20,39.26,39.93,39.17,39.26,771451,0
2013-06-21,39.44,39.67,38.5,38.81,1157141,0
2013-06-24,38.41,38.52,37.67,37.68,695408,0
2013-06-25,38.17,38.37,37.6,38.19,786506,0
2013-06-26,38.67,38.81,38.13,38.38,545644,0
2013-06-27,38.67,39.56,38.52,39.45,423013,0
2013-06-28,39.4,39.89,39.23,39.85,831269,0
2013-07-01,39.94,40.56,39.94,40.3,367072,0
2013-07-02,40.34,40.62,39.59,39.89,586696,0
2013-07-03,39.69,40.13,39.58,39.98,222904,0
2013-07-05,40.37,41.16,40.35,41.08,319221,0
2013-07-08,41.3,41.3,40.53,40.69,490562,0
2013-07-09,40.96,41.43,40.8,41.07,480901,0
2013-07-10,41.13,41.54,40.94,41.51,286839,0
2013-07-11,41.95,42.25,41.76,41.99,501635,0
2013-07-12,42,42.38,41.56,42.03,525962,0
2013-07-15,42.08,42.68,42.04,42.56,414072,0
2013-07-16,42.14,42.68,42.14,42.4,476924,0
2013-07-17,42.48,42.93,42.25,42.67,386831,0
2013-07-18,42.64,43.02,42.36,42.81,307210,0
2013-07-19,42.53,42.98,42.22,42.97,401878,0
2013-07-22,42.93,43.14,42.65,42.96,370553,0
2013-07-23,43.05,43.39,42.95,43.25,505277,0
2013-07-24,44,46.39,43.61,44.93,1947207,0
2013-07-25,45,45.78,44.92,45.71,928216,0
2013-07-26,45.41,45.9,45.16,45.45,709916,0
2013-07-29,44.83,45.57,44.65,45.25,1013638,0
2013-07-30,45.45,45.96,45.33,45.76,837370,0
2013-07-31,45.78,46.16,45.56,45.65,849659,0
2013-08-01,46.47,47.92,45.98,47.61,1340534,0
2013-08-02,47.38,47.5,46.8,47.08,510808,0
2013-08-05,46.87,47.25,46.6,47.25,709183,0
2013-08-06,46.88,47.23,46.48,46.92,446365,0
2013-08-07,46.82,47.1,46.52,46.65,417417,0
2013-08-08,46.9,47.21,46.7,46.96,568539,0
2013-08-09,46.89,47.24,46.73,46.99,548775,0
2013-08-12,46.74,47.45,46.52,47.43,528131,0
2013-08-13,47.43,48.03,47.23,48.02,473811,0
2013-08-14,47.99,48.11,47.42,47.47,284389,0
2013-08-15,46.82,46.82,46,46.21,419331,0
2013-08-16,46.04,46.92,45.98,46.73,431982,0
2013-08-19,46.69,47.2,46.59,46.63,466411,0
2013-08-20,46.56,47.1,46.49,46.93,423004,0
2013-08-21,46.74,46.9,46.01,46.04,291463,0
2013-08-22,46.26,47,46.06,46.83,232225,0
2013-08-23,46.75,47.02,46.27,46.95,278264,0
2013-08-26,46.97,47.35,46.86,47.07,351437,0
2013-08-27,46.45,46.78,45.64,45.68,617474,0
2013-08-28,45.54,46.55,45.34,46.38,343298,0
2013-08-29,46.23,47.28,46.06,46.94,384715,0
2013-08-30,46.86,46.86,46.27,46.42,647252,0
2013-09-03,47.01,47.67,45.56,46.12,1294739,0
2013-09-04,46.17,47.26,46.01,47.15,445965,0
2013-09-05,47.08,47.58,46.96,47.09,352619,0
2013-09-06,47.18,47.24,46.27,46.86,332687,0
2013-09-09,47.26,48.28,47.14,48.07,426790,0
2013-09-10,48.3,49,48.19,48.66,580836,0
2013-09-11,48.46,48.65,48.12,48.43,433501,0
2013-09-12,48.43,48.69,48.1,48.24,342049,0
2013-09-13,48.4,48.5,47.91,48.25,234476,0
2013-09-16,48.78,48.84,48.14,48.22,415952,0
2013-09-17,48.25,48.66,48.1,48.63,415153,0
2013-09-18,48.68,48.79,48,48.39,687914,0
2013-09-19,48.48,48.8,48.42,48.63,562275,0
2013-09-20,48.56,48.6,48.02,48.15,1057048,0
2013-09-23,48.01,48.22,47.79,47.81,457294,0
2013-09-24,47.91,48.65,47.66,48.38,391216,0
2013-09-25,48.38,49.09,48.03,48.61,310442,0
2013-09-26,48.03,48.69,47.27,48.42,476085,0
2013-09-27,48.04,48.32,47.83,48.15,256198,0
2013-09-30,47.47,48.64,47.32,48.53,577518,0
2013-10-01,48.66,49.89,48.66,49.35,730472,0
2013-10-02,48.88,49.09,48.59,48.86,402384,0
2013-10-03,48.65,48.68,47.68,48.17,470903,0
2013-10-04,48.28,49,48.07,48.73,242048,0
2013-10-07,48.3,48.7,47.88,48.2,324833,0
2013-10-08,48.39,49.53,48.03,48.06,851725,0
2013-10-09,48.55,48.92,47.51,47.88,668850,0
2013-10-10,48.69,49.4,48.63,49.23,419556,0
2013-10-11,49.15,49.93,48.84,49.62,511670,0
2013-10-14,48.57,49.32,48.55,49.16,552200,0
2013-10-15,48.94,49,48.07,48.25,392454,0
2013-10-16,48.4,48.83,48.2,48.65,470547,0
2013-10-17,48.33,49.53,48.29,49.47,536306,0
2013-10-18,49.67,49.87,49.27,49.84,460409,0
2013-10-21,49.94,50.23,49.68,50.03,258124,0
2013-10-22,50.21,50.92,49.93,50.81,707324,0
2013-10-23,50.34,50.35,48.27,48.79,1253329,0
2013-10-24,48.83,48.91,47.41,47.55,819389,0
2013-10-25,47.57,47.64,47.08,47.43,673340,0
2013-10-28,47.72,48.24,47.07,48.14,880602,0
2013-10-29,48.35,48.8,48.05,48.52,521992,0
2013-10-30,48.6,49.02,46.78,47.09,918393,0
2013-10-31,47.21,48.51,47.2,48.02,885000,0
2013-11-01,48.13,48.68,48.05,48.59,748037,0
2013-11-04,48.72,49.12,48.56,48.66,550958,0
2013-11-05,48.48,48.93,47.96,48.57,755964,0
2013-11-06,48.83,49.7,48.56,49.68,718208,0
2013-11-07,49.79,50.6,49.75,50.1,1717081,0
2013-11-08,50.13,51.45,49.95,51.2,804046,0
2013-11-11,51.2,52.29,50.85,52.17,745703,0
2013-11-12,52,53.34,51.81,53.26,2104243,0
2013-11-13,52.88,53.96,52.74,53.67,1591272,0
2013-11-14,53.53,54.5,53.35,54.14,1456010,0
2013-11-15,54.3,54.44,54.04,54.15,1693122,0
2013-11-18,54.43,54.51,53.5,53.56,780107,0
2013-11-19,53.64,53.85,52.1,52.27,973598,0
2013-11-20,52.37,52.53,51.87,52.08,449517,0
2013-11-21,52.31,52.7,52.16,52.35,574674,0
2013-11-22,52.31,52.31,51.88,52.24,341308,0
2013-11-25,52.28,52.4,51.89,52.1,416616,0
2013-11-26,52.15,52.17,51.83,51.88,641205,0
2013-11-27,52.03,52.03,51.23,51.32,625337,0
2013-11-29,51.36,51.68,51.08,51.34,311576,0
2013-12-02,51.34,52.32,50.82,51.42,514255,0
2013-12-03,51.22,51.62,50.81,51.11,567665,0
2013-12-04,50.94,51.51,50.83,51.26,507176,0
2013-12-05,51.16,51.35,50.73,51.23,504534,0
2013-12-06,51.85,52.49,51.75,52.35,428541,0
2013-12-09,52.37,53.55,52.36,52.6,1077320,0
2013-12-10,52.47,53.4,52.33,52.65,606429,0
2013-12-11,52.71,52.88,51.53,51.7,440328,0
2013-12-12,51.68,51.8,50.84,51.2,402663,0
2013-12-13,51.36,51.38,50.81,51.11,503924,0
2013-12-16,49.62,52.15,49.61,51.58,498465,0
2013-12-17,51.76,52.46,51.59,52.38,472205,0
2013-12-18,52.58,52.79,51.65,52.29,497602,0
2013-12-19,52.06,52.15,51.66,51.83,451517,0
2013-12-20,52.02,53.06,51.94,52.95,578753,0
2013-12-23,53.12,53.19,52.61,52.99,242606,0
2013-12-24,52.93,53.49,52.89,53.44,99647,0
2013-12-26,53.5,53.68,52.9,53.2,149869,0
2013-12-27,53.2,53.58,53.01,53.36,147764,0
2013-12-30,53.43,53.67,52.92,53.61,356111,0
2013-12-31,53.86,54.53,53.84,54.25,328424,0
2014-01-02,54.12,54.29,52.49,52.73,447917,0
2014-01-03,52.75,52.77,52.33,52.69,396957,0
2014-01-06,52.92,52.93,51.76,51.87,653427,0
2014-01-07,52.05,52.51,51.71,52.34,397134,0
2014-01-08,52.41,52.75,52.06,52.55,531725,0
2014-01-09,52.73,52.98,52.35,52.91,370837,0
2014-01-10,52.99,53.64,52.83,53.35,404342,0
2014-01-13,53.26,53.31,52.09,52.21,284138,0
2014-01-14,52.49,53.55,52.29,53.47,381143,0
2014-01-15,53.39,54.67,53.39,54.66,410354,0
2014-01-16,54.52,54.7,54.19,54.3,304492,0
2014-01-17,54.25,54.67,53.99,54.12,325100,0
2014-01-21,54.53,54.77,53.39,53.87,686838,0
2014-01-22,53.81,53.98,53.08,53.63,632281,0
2014-01-23,53.67,53.99,52.83,53.12,582674,0
2014-01-24,53.06,53.06,51.67,51.78,580809,0
2014-01-27,51.96,52.54,51.62,51.8,508935,0
2014-01-28,51.8,52.14,51.71,52.07,477694,0
2014-01-29,51.57,52.51,51.57,51.8,584135,0
2014-01-30,52.57,52.64,51.58,52.57,389099,0
2014-01-31,51.86,52.19,51.38,51.38,784920,0
2014-02-03,51.44,51.47,48.75,48.82,1100290,0
2014-02-04,49.03,49.64,48.73,49.51,970955,0
2014-02-05,49.95,49.95,47.75,48.94,1057776,0
2014-02-06,49.3,49.87,49.1,49.77,797682,0
2014-02-07,50.22,52.45,50.07,52.41,952400,0
2014-02-10,52.29,53.44,52.29,53.29,1119331,0
2014-02-11,53.28,54.46,52.93,54.14,976803,0
2014-02-12,54.18,54.46,54.08,54.18,795003,0
2014-02-13,53.19,55.08,53.19,54.96,812376,0
2014-02-14,55.01,55.92,54.96,55.69,604532,0
2014-02-18,55.57,56.8,55.44,56.71,856888,0
2014-02-19,56.4,56.99,56.1,56.15,816693,0
2014-02-20,56.12,56.71,55.95,56.66,535620,0
2014-02-21,56.72,56.86,56.14,56.15,789057,0
2014-02-24,56.14,56.69,56.01,56.02,917808,0
2014-02-25,55.68,55.95,55,55.76,878782,0
2014-02-26,55.7,56.56,55.49,55.93,536033,0
2014-02-27,55.73,56.5,55.5,56.36,432014,0
2014-02-28,56.42,57.22,56.28,56.63,882364,0
2014-03-03,55.82,56.39,54.8,55.04,602416,0
2014-03-04,55.79,56.49,55.79,55.91,538338,0
2014-03-05,55.85,56.22,55.57,55.69,393986,0
2014-03-06,55.78,56.08,55.58,55.67,312045,0
2014-03-07,56.13,56.63,55.96,56.54,697220,0
2014-03-10,56.33,56.5,55.69,56.01,551691,0
2014-03-11,56.09,56.18,54.73,55.01,528404,0
2014-03-12,54.6,55.3,54.22,55.23,555503,0
2014-03-13,55.41,55.64,54.06,54.31,458763,0
2014-03-14,54.09,54.92,53.56,53.65,476897,0
2014-03-17,53.92,55.08,53.65,55.03,596125,0
2014-03-18,55.09,56.63,55.08,56.59,609087,0
2014-03-19,56.48,56.91,56.09,56.82,734633,0
2014-03-20,56.75,57.07,56.27,56.58,414394,0
2014-03-21,56.97,58.12,56.91,57.4,914517,0
2014-03-24,57.72,58.12,56.78,57.34,410301,0
2014-03-25,58.03,58.76,57.77,58.52,713169,0
2014-03-26,58.92,59.37,57.32,58.08,603000,0
2014-03-27,58.09,58.29,56.72,57,474658,0
2014-03-28,57.2,58.36,57.14,57.36,361864,0
2014-03-31,58.16,59.51,58.11,59.36,609277,0
2014-04-01,59.4,59.9,59.21,59.79,470629,0
2014-04-02,59.9,60.83,59.57,60.81,557792,0
2014-04-03,60.97,61.2,59.78,60.12,386767,0
2014-04-04,60.68,60.98,59.33,59.64,823025,0
2014-04-07,59.33,59.5,58.51,58.97,699665,0
2014-04-08,59.01,59.48,58.31,59.03,466099,0
2014-04-09,59.42,60.52,58.95,60.41,463568,0
2014-04-10,60.37,61,59.05,59.24,677512,0
2014-04-11,58.77,59.26,57.45,57.7,471018,0
2014-04-14,58.17,58.29,57.14,57.74,620146,0
2014-04-15,58.08,58.76,57.11,58.46,386773,0
2014-04-16,58.96,59.11,57.76,59.1,392042,0
2014-04-17,59.06,59.81,58.81,59.42,209025,0
2014-04-21,59.45,59.95,58.87,59.24,313527,0
2014-04-22,59.47,60.34,59.1,60.07,310822,0
2014-04-23,60.05,60.25,59.53,59.84,369746,0
2014-04-24,59.62,59.67,57.67,58.27,838037,0
2014-04-25,57.6,57.78,56.42,56.46,778582,0
2014-04-28,56.91,57.46,55.48,56.23,721019,0
2014-04-29,56.57,56.94,56.11,56.21,783304,0
2014-04-30,56.2,57.05,55.85,56.75,559907,0
2014-05-01,56.81,57.48,56.23,56.5,600350,0
2014-05-02,56.56,57.3,56.34,56.58,632313,0
2014-05-05,56.08,56.5,55.46,55.99,851061,0
2014-05-06,55.71,55.8,54.28,54.4,1107242,0
2014-05-07,54.87,54.98,53.78,54.7,882235,0
2014-05-08,54.71,56.04,54.47,55.07,858802,0
2014-05-09,54.89,55.19,54.29,55.08,904990,0
2014-05-12,55.41,56.73,55.37,56.56,688729,0
2014-05-13,56.54,56.88,56.27,56.38,569675,0
2014-05-14,56.35,56.41,55.82,56.13,548714,0
2014-05-15,56.13,56.37,55.12,56.26,745241,0
2014-05-16,56.21,56.43,55.66,56.26,567178,0
2014-05-19,56.11,56.76,56.01,56.6,703145,0
2014-05-20,56.64,56.64,55.96,56.15,560488,0
2014-05-21,56.26,56.84,55.87,56.32,890117,0
2014-05-22,56.36,57.24,56.31,56.52,536610,0
2014-05-23,56.66,57.3,56.49,57.19,626680,0
2014-05-27,57.4,57.68,57.2,57.58,360008,0
2014-05-28,57.6,58.19,57.13,57.93,457563,0
2014-05-29,58.09,58.23,57.55,57.95,305889,0
2014-05-30,57.84,57.89,57.4,57.7,399834,0
2014-06-02,57.73,58,57.37,57.89,369169,0
2014-06-03,57.6,58.38,57.6,58.3,284682,0
2014-06-04,58.23,58.88,58.12,58.68,449499,0
2014-06-05,58.61,59.08,58.05,58.9,460147,0
2014-06-06,58.9,59.79,58.69,59.18,395147,0
2014-06-09,59.08,60.41,59.04,59.94,375199,0
2014-06-10,59.69,60.5,59.49,60.5,373300,0
2014-06-11,60.21,60.38,59.72,60.01,253283,0
2014-06-12,59.79,59.96,59.32,59.62,327606,0
2014-06-13,59.75,60.3,59.44,59.69,330015,0
2014-06-16,59.54,59.92,59.03,59.1,466358,0
2014-06-17,58.95,60.81,58.95,60.21,653760,0
2014-06-18,60.24,60.84,60.03,60.72,381089,0
2014-06-19,60.84,60.87,60.17,60.61,396899,0
2014-06-20,60.75,60.93,59.98,60.04,577078,0
2014-06-23,59.97,60.31,59.77,59.97,313341,0
2014-06-24,59.79,60.56,59.38,59.43,288947,0
2014-06-25,59.41,59.93,58.97,59.5,441726,0
2014-06-26,59.67,59.93,59.21,59.72,346524,0
2014-06-27,59.55,60.44,59.55,60.32,709152,0
2014-06-30,60.34,60.42,59.9,60.41,537979,0
2014-07-01,60.7,61.95,60.5,61.61,739478,0
2014-07-02,61.52,61.86,61.05,61.22,338200,0
2014-07-03,61.2,62.07,61.2,61.61,248868,0
2014-07-07,61.41,62.18,61.14,62.03,502618,0
2014-07-08,61.88,61.88,60.9,61.26,380353,0
2014-07-09,61.4,61.54,60.78,61.18,262898,0
2014-07-10,60.14,61.12,59.97,60.78,341377,0
2014-07-11,60.68,60.9,60.36,60.41,236521,0
2014-07-14,60.87,61.18,60.34,60.44,262725,0
2014-07-15,60.32,60.76,60.03,60.44,244944,0
2014-07-16,60.97,61.43,60.09,60.84,632482,0
2014-07-17,60.66,60.97,60.23,60.56,494933,0
2014-07-18,60.74,61.53,60.13,61.17,269821,0
2014-07-21,60.91,61.82,60.81,61.44,295210,0
2014-07-22,62,62.14,61.57,61.63,397296,0
2014-07-23,61.62,61.62,60.82,60.89,303928,0
2014-07-24,61.04,61.28,60.84,60.9,330576,0
2014-07-25,60.82,60.82,59.84,60.16,338152,0
2014-07-28,60.25,61.04,59.88,60.84,767224,0
2014-07-29,60.97,61.51,58.81,58.81,1051849,0
2014-07-30,59.5,59.65,58.87,58.98,788826,0
2014-07-31,58.57,58.96,57.94,57.95,766118,0
2014-08-01,57.72,58.4,57.17,57.85,883728,0
2014-08-04,57.98,58.65,57.43,58.2,460842,0
2014-08-05,58.13,58.55,57.73,58.18,618627,0
2014-08-06,58.08,58.79,58,58.08,687558,0
2014-08-07,58.39,58.45,57.37,57.75,835250,0
2014-08-08,57.69,58.45,57.56,58.28,641786,0
2014-08-11,58.64,59.25,58.35,58.96,589082,0
2014-08-12,58.81,59.67,58.78,59.18,475655,0
2014-08-13,59.48,60.51,59.31,59.86,783311,0
2014-08-14,60.04,60.57,60,60.57,470609,0
2014-08-15,60.84,60.97,60.08,60.72,479396,0
2014-08-18,60.4,60.72,59.96,60.54,827534,0
2014-08-19,60.55,61.03,60.53,61.01,367701,0
2014-08-20,60.92,61.58,60.63,61.54,454781,0
2014-08-21,61.6,62.28,61.47,62.12,593645,0
2014-08-22,61.97,62.07,61.57,61.7,402217,0
2014-08-25,61.93,62.21,61.59,62.03,329203,0
2014-08-26,62.03,62.35,61.87,62.12,411263,0
2014-08-27,62.28,63.78,61.6,61.84,423156,0
2014-08-28,61.74,61.97,61.2,61.86,295255,0
2014-08-29,61.94,62.38,61.55,62.25,330796,0
2014-09-02,62.38,62.97,61.95,62.71,660672,0
2014-09-03,62.89,63.07,62.34,62.54,644819,0
2014-09-04,62.71,63.08,62.06,62.19,300120,0
2014-09-05,62.1,62.18,61.58,61.89,258927,0
2014-09-08,61.71,61.91,61.17,61.5,345324,0
2014-09-09,61.41,61.56,60.99,61.17,383962,0
2014-09-10,61.26,61.41,60.82,60.96,373256,0
2014-09-11,60.78,61.36,60.78,61.28,281325,0
2014-09-12,61.3,61.46,60.73,60.97,289715,0
2014-09-15,61.14,61.14,60.67,60.97,316726,0
2014-09-16,60.75,61.16,60.31,60.64,591337,0
2014-09-17,60.84,61.21,60.53,60.78,281055,0
2014-09-18,61.02,61.3,60.84,61.18,266330,0
2014-09-19,61.19,61.59,60.15,60.18,713785,0
2014-09-22,60.12,60.23,59.25,59.3,401532,0
2014-09-23,59.08,59.3,58.23,58.24,330823,0
2014-09-24,58.35,58.5,57.82,58.29,535858,0
2014-09-25,58.16,58.16,56.7,56.9,583574,0
2014-09-26,56.99,57.37,56.77,57.19,460155,0
2014-09-29,56.58,57.22,56.53,56.76,507494,0
2014-09-30,56.76,56.76,55.07,55.35,949219,0
2014-10-01,55.26,55.3,54.14,54.32,879622,0
2014-10-02,54.39,54.58,53.46,54.14,498597,0
2014-10-03,54.36,54.48,53.72,53.93,799512,0
2014-10-06,54.19,54.63,53.94,54.2,475037,0
2014-10-07,53.91,54.27,53.22,53.23,533229,0
2014-10-08,53.32,53.9,52.24,53.89,754466,0
2014-10-09,53.92,53.92,52.55,52.59,513604,0
2014-10-10,52.13,52.19,47.82,47.89,3278687,0
2014-10-13,47.95,48.17,46.34,46.42,1433765,0
2014-10-14,46.56,47.89,46.56,47.14,1227379,0
2014-10-15,46.08,47.73,45.47,47.2,1265179,0
2014-10-16,46.2,48.57,46.01,48.32,1312817,0
2014-10-17,48.94,49.91,48.87,49.46,792899,0
2014-10-20,49.02,49.86,48.96,49.45,1132316,0
2014-10-21,49.79,52.05,49.79,51.98,739167,0
2014-10-22,52.14,52.14,50.93,50.95,353955,0
2014-10-23,51.88,53,51.83,52.19,799339,0
2014-10-24,52.39,52.96,52.13,52.94,309029,0
2014-10-27,52.8,53.18,52.11,52.83,415309,0
2014-10-28,53.1,53.84,53,53.79,989300,0
2014-10-29,54.62,56.01,54.12,55,862356,0
2014-10-30,55.24,55.94,54.5,55.1,806242,0
2014-10-31,56.2,57.01,55.78,56.86,778944,0
2014-11-03,56.76,57.19,56.41,56.7,567390,0
2014-11-04,56.63,56.72,56.23,56.63,420004,0
2014-11-05,56.98,57.22,56.1,56.88,830195,0
2014-11-06,57.05,57.84,56.81,57.55,766835,0
2014-11-07,57.65,58.01,56.62,57.48,813555,0
2014-11-10,57.62,58,57.34,57.56,624871,0
2014-11-11,57.48,58,57.25,57.94,534819,0
2014-11-12,57.64,58,57.39,57.98,403007,0
2014-11-13,57.87,58,56.51,56.87,435444,0
2014-11-14,56.73,57.49,56.51,57.38,292448,0
2014-11-17,57.2,57.62,56.8,57.5,382070,0
2014-11-18,57.48,58.61,57.48,58.27,630548,0
2014-11-19,58.11,58.24,57.18,57.71,351575,0
2014-11-20,57.33,58.16,57.19,57.87,283828,0
2014-11-21,58.51,58.95,57.96,58.01,509906,0
2014-11-24,58.16,58.31,57.72,58.24,395722,0
2014-11-25,58.47,58.69,58.04,58.25,363552,0
2014-11-26,58.36,58.53,57.85,58.04,335652,0
2014-11-28,58.1,58.79,58,58.44,330378,0
2014-12-01,58.08,58.33,57.59,57.78,381690,0
2014-12-02,57.7,58.45,57.4,58.23,283236,0
2014-12-03,58.17,59.28,57.95,59.24,379799,0
2014-12-04,59.63,59.82,58.48,58.73,568497,0
2014-12-05,58.73,59.5,58.45,59.43,400681,0
2014-12-08,59.31,59.5,58.11,58.36,329368,0
2014-12-09,57.41,58.36,57.04,58.08,615819,0
2014-12-10,57.93,58.21,56.95,57.16,317837,0
2014-12-11,57.59,58.43,57.28,57.41,377598,0
2014-12-12,57.54,57.55,56.06,56.06,600671,0
2014-12-15,56.55,57.01,55.22,55.23,634101,0
2014-12-16,55.11,56.21,54.61,54.64,765633,0
2014-12-17,54.66,55.62,54.29,55.36,837355,0
2014-12-18,56.19,57.67,56.13,57.41,573776,0
2014-12-19,57.48,58.11,57.11,57.52,899931,0
2014-12-22,57.74,58,57.44,57.9,368775,0
2014-12-23,58.25,58.93,57.95,58.55,452243,0
2014-12-24,58.59,59.15,58.31,58.76,196081,0
2014-12-26,58.87,59.39,58.68,58.79,184197,0
2014-12-29,58.58,59.48,58.43,58.99,282018,0
2014-12-30,58.79,58.99,58.25,58.35,236008,0
2014-12-31,58.57,58.62,57.81,57.89,346821,0
2015-01-02,58.09,58.46,57,57.44,231904,0
2015-01-05,57.04,57.4,56.33,56.49,490848,0
2015-01-06,56.37,56.37,54.46,54.88,536639,0
2015-01-07,55.32,55.7,54.76,55.39,370656,0
2015-01-08,55.77,57.04,55.65,56.73,292536,0
2015-01-09,56.78,56.87,55.71,56.23,250112,0
2015-01-12,55.96,56.28,54.8,55.44,338009,0
2015-01-13,56.07,57.1,54.75,55.32,343551,0
2015-01-14,54.69,55.32,54.3,55.24,443466,0
2015-01-15,55.35,55.59,54.24,54.27,390958,0
2015-01-16,54.12,55.64,54.01,55.58,430777,0
2015-01-20,55.78,56.18,54.78,55.53,635978,0
2015-01-21,55.53,56.67,55.07,56.36,401713,0
2015-01-22,56.78,57.36,56.05,57.26,408798,0
2015-01-23,57.08,57.52,56.79,56.85,510613,0
2015-01-26,56.75,57.32,56.27,57.3,420427,0
2015-01-27,56.34,56.99,56.16,56.3,320050,0
2015-01-28,57,57.23,55.69,55.78,455567,0
2015-01-29,55.72,56.02,54.75,55.86,386318,0
2015-01-30,55.36,55.93,54.88,55.04,415362,0
2015-02-02,55.17,55.51,53.95,55.26,689483,0
2015-02-03,55.74,57.25,55.65,57.21,544695,0
2015-02-04,56.76,57.49,56.61,57.02,587208,0
2015-02-05,57.51,58,55.9,57.48,676366,0
2015-02-06,57.63,58.75,57.41,58.54,789140,0
2015-02-09,58.11,58.57,57.87,58.26,341385,0
2015-02-10,58.29,59.21,58.29,59.1,617793,0
2015-02-11,59.1,60.3,59.1,60.09,716665,0
2015-02-12,60.06,61.25,60.06,61.2,625589,0
2015-02-13,61.25,62.13,61.08,61.98,637463,0
2015-02-17,61.86,62.5,61.48,62.13,444748,0
2015-02-18,61.99,62.47,61.65,61.99,636080,0
2015-02-19,61.68,62.5,61.14,62.11,460347,0
2015-02-20,61.84,62.82,61.41,62.78,508977,0
2015-02-23,62.12,62.5,61.5,62.48,486605,0
2015-02-24,62.2,63.15,62,62.93,521943,0
2015-02-25,62.68,62.94,62.43,62.76,466318,0
2015-02-26,62.76,63.21,62.69,63,404709,0
2015-02-27,62.74,62.86,61.81,61.96,643867,0
2015-03-02,61.72,63,61.72,62.98,523600,0
2015-03-03,63,63.59,62.87,63.48,687600,0
2015-03-04,63.11,63.43,62.33,63.27,716000,0
2015-03-05,63.26,63.3,62.27,62.56,440400,0
2015-03-06,62.33,62.84,61.41,61.61,298000,0
2015-03-09,61.05,61.9,60.97,61.72,700300,0
2015-03-10,61.22,61.42,60.4,60.41,509000,0
2015-03-11,60.59,60.9,60.14,60.52,474700,0
2015-03-12,60.61,60.81,60.01,60.57,515500,0
2015-03-13,60.52,60.71,59.17,59.68,458000,0
2015-03-16,60.14,60.77,60.04,60.72,492200,0
2015-03-17,60.46,61.01,59.99,60.94,447900,0
2015-03-18,60.83,62.57,60.63,62.16,486200,0
2015-03-19,61.89,62.3,61.67,62.07,302600,0
2015-03-20,62.33,64.05,62.17,63.92,1023900,0
2015-03-23,64.03,64.98,63.92,64.67,880900,0
2015-03-24,64.67,64.67,63.93,63.95,743700,0
2015-03-25,63.94,64.25,61.22,61.35,1049400,0
2015-03-26,60.59,60.9,59.28,60.13,1397500,0
2015-03-27,60.17,61.45,59.87,61.1,747400,0
2015-03-30,61.45,63.09,61.41,62.81,796500,0
2015-03-31,62.41,62.44,61.13,61.15,863624,0
2015-04-01,61.02,61.22,60.15,60.58,596000,0
2015-04-02,60.47,61.24,60.37,60.5,356600,0
2015-04-06,60.15,61.38,59.89,61.28,649100,0
2015-04-07,61.15,61.29,60.45,60.68,645233,0
2015-04-08,60.66,61.28,60.44,61.28,615400,0
2015-04-09,61.22,61.77,61.12,61.56,530140,0
2015-04-10,61.64,61.64,60.87,61.21,694700,0
2015-04-13,61.34,61.54,60.92,60.96,366100,0
2015-04-14,60.99,61.03,60.25,61.03,425500,0
2015-04-15,61.28,62.49,61.18,62.2,537683,0
2015-04-16,62.01,62.51,61.75,62.12,414857,0
2015-04-17,61.31,61.44,60.35,60.75,518700,0
2015-04-20,61.15,62.35,61.05,62.09,446481,0
2015-04-21,62.45,62.56,61.75,62.46,540367,0
2015-04-22,62.66,63.29,61.53,63.18,634098,0
2015-04-23,62.71,62.73,61.93,62.41,619000,0
2015-04-24,62.53,62.81,61.92,61.95,514004,0
2015-04-27,62.01,62.49,61.75,62.13,448700,0
2015-04-28,61.93,62.34,61.66,62.19,355600,0
2015-04-29,61.92,63.21,61.77,62.96,701100,0
2015-04-30,61.07,62.14,58.97,59.71,1836600,0
2015-05-01,60.36,62.8,60.3,62.45,1033200,0
2015-05-04,62.48,62.48,61.12,61.48,887500,0
2015-05-05,61.19,61.79,60.89,61.03,477800,0
2015-05-06,61.39,61.39,60.49,60.88,441597,0
2015-05-07,60.67,61.24,60.51,60.95,455380,0
2015-05-08,61.67,62.08,61.41,61.6,299600,0
2015-05-11,61.31,61.82,61.02,61.45,453900,0
2015-05-12,61.07,61.36,60.49,61.06,366591,0
2015-05-13,61.42,61.95,61.09,61.75,420600,0
2015-05-14,62.36,63.32,61.99,63.17,467100,0
2015-05-15,62.97,63.33,62.2,62.78,496532,0
2015-05-18,62.58,63.81,62.56,63.77,464897,0
2015-05-19,63.88,64.05,63.23,63.56,550400,0
2015-05-20,63.51,63.91,63.24,63.38,358900,0
2015-05-21,63.41,63.49,62.33,62.38,773500,0
2015-05-22,62.05,62.45,62.05,62.18,671700,0
2015-05-26,61.77,62.29,60.43,60.48,611533,0
2015-05-27,60.53,61.19,60.43,61.05,998100,0
2015-05-28,61.1,61.35,60.99,61.24,604727,0
2015-05-29,61.31,61.33,60.21,60.79,1051900,0
2015-06-01,60.93,61.1,60.15,60.82,542740,0
2015-06-02,60.45,60.95,60.1,60.47,397176,0
2015-06-03,60.8,61.21,60.38,61.04,752900,0
2015-06-04,60.37,60.6,59.07,59.14,584600,0
2015-06-05,58.88,59.13,58.36,58.82,1180700,0
2015-06-08,58.87,59.15,57.78,58.06,906100,0
2015-06-09,57.93,58.32,57.47,58.1,681933,0
2015-06-10,58.45,59.25,58.29,59.06,788245,0
2015-06-11,59.17,59.71,59.06,59.45,629058,0
2015-06-12,59.15,59.55,58.97,59.05,398700,0
2015-06-15,58.59,59.08,57.92,58.69,465200,0
2015-06-16,58.35,59.36,58.34,59.03,569300,0
2015-06-17,59.15,59.53,58.48,58.77,676200,0
2015-06-18,58.87,59.97,58.84,59.75,508300,0
2015-06-19,60.04,60.12,59.2,59.31,550900,0
2015-06-22,59.8,60.33,59.52,60.25,518900,0
2015-06-23,60.25,60.49,59.84,60.26,422005,0
2015-06-24,60.64,61.07,59.64,59.66,557800,0
2015-06-25,59.94,59.94,58.92,59.02,307200,0
2015-06-26,58.74,58.75,57.37,57.67,767800,0
2015-06-29,56.97,57.4,56.03,56.06,410400,0
2015-06-30,56.66,56.72,55.75,55.8,614059,0
2015-07-01,56.57,56.83,55.69,55.94,458100,0
2015-07-02,56.2,56.96,55.92,56.76,743000,0
2015-07-06,56.04,56.76,55.5,55.91,557900,0
2015-07-07,55.86,56.29,54.67,56.27,459700,0
2015-07-08,55.45,55.9,54.32,54.65,707100,0
2015-07-09,55.39,55.7,53.87,53.88,622400,0
2015-07-10,54.67,54.96,54.19,54.54,533800,0
2015-07-13,55.02,55.05,54.03,54.52,767200,0
2015-07-14,54.58,55.26,54.58,55.08,584672,0
2015-07-15,54.97,55.18,54.59,54.92,669049,0
2015-07-16,55.54,55.7,54.85,55.18,568900,0
2015-07-17,55.19,55.33,54.38,54.75,391800,0
2015-07-20,54.96,54.99,54.61,54.76,499700,0
2015-07-21,54.87,55.47,54.6,54.62,683200,0
2015-07-22,53.5,53.73,52.63,53,1332300,0
2015-07-23,53.11,54.65,53.11,53.89,630600,0
2015-07-24,53.7,54.2,53.11,53.23,562200,0
2015-07-27,52.75,53.17,52.39,52.83,696600,0
2015-07-28,54.25,56.97,54.25,56.34,1241500,0
2015-07-29,56.92,58.98,56.92,58.41,1361600,0
2015-07-30,58.12,58.77,57.72,58.21,610400,0
2015-07-31,58.66,58.66,58.1,58.15,600800,0
2015-08-03,58.15,58.21,56.85,57.11,605345,0
2015-08-04,57.09,57.61,56.68,57.31,560900,0
2015-08-05,57.68,59.33,57.68,59.12,746500,0
2015-08-06,59.24,59.5,58.07,58.29,749592,0
2015-08-07,58.02,58.54,57.76,58.04,586700,0
2015-08-10,58.64,59.46,58.3,59.27,562000,0
2015-08-11,58.58,59.25,58,58.38,790382,0
2015-08-12,57.64,58.06,56.4,57.39,1453000,0
2015-08-13,57.39,58.24,56.83,56.97,686800,0
2015-08-14,56.9,57.29,56.44,57.29,530500,0
2015-08-17,57.29,58.47,56.82,58.45,631000,0
2015-08-18,58.14,58.23,56.62,56.89,584100,0
2015-08-19,56.64,57.21,55.91,56.72,572500,0
2015-08-20,56.19,56.76,55.32,55.45,847300,0
2015-08-21,54.79,55.58,53.79,53.79,658500,0
2015-08-24,47.57,53.97,47.57,51.48,883416,0
2015-08-25,52.87,52.91,50.76,50.79,853400,0
2015-08-26,52.13,53.67,51.26,53.31,776700,0
2015-08-27,54.07,55.59,53.91,55.54,695400,0
2015-08-28,55.65,56.32,55.2,55.74,457500,0
2015-08-31,55.55,56.51,55.21,55.92,624800,0
2015-09-01,54.65,55.22,53.51,53.83,796900,0
2015-09-02,54.44,54.63,53.53,54.38,707000,0
2015-09-03,54.85,55.81,54.69,55.33,503800,0
2015-09-04,54.66,54.9,54.03,54.27,536700,0
2015-09-08,55.31,56.27,55.11,56.22,674800,0
2015-09-09,56.68,57.07,55.23,55.37,408300,0
2015-09-10,55.39,56.29,54.71,55.62,507885,0
2015-09-11,55.35,56.25,54.92,56.05,379200,0
2015-09-14,56.19,56.45,55.47,55.8,415000,0
2015-09-15,56.35,57.4,55.93,57.38,527600,0
2015-09-16,57.29,58.12,57.21,58.02,464900,0
2015-09-17,57.77,58.02,56.91,57.02,353613,0
2015-09-18,56.49,57.32,55.46,55.62,1096100,0
2015-09-21,55.54,56.74,55.54,56,502500,0
2015-09-22,55.12,55.24,54.2,54.45,368600,0
2015-09-23,53.8,54.3,53.27,53.52,476600,0
2015-09-24,53.03,53.47,52.41,53.28,488652,0
2015-09-25,53.94,54.18,52.85,53.16,447000,0
2015-09-28,52.93,53,51.54,51.6,584088,0
2015-09-29,51.69,52.31,51.3,52.17,1073700,0
2015-09-30,53.09,55.33,53.09,55.28,827600,0
2015-10-01,55.2,55.53,54.02,54.8,628800,0
2015-10-02,54.13,56.46,54.03,56.42,540400,0
2015-10-05,56.92,58.35,56.78,58.11,763770,0
2015-10-06,58.22,58.86,57.81,58.04,514100,0
2015-10-07,58.25,59.36,57.96,58.74,590000,0
2015-10-08,58.64,59.56,58.15,59.33,386900,0
2015-10-09,59.5,59.69,58.17,58.37,357100,0
2015-10-12,58.59,58.59,57.77,58.14,474863,0
2015-10-13,57.96,59.05,57.92,58.37,412500,0
2015-10-14,58.29,60.02,57.96,59.18,703400,0
2015-10-15,59.28,59.35,58.02,58.69,424800,0
2015-10-16,59.27,59.27,58.04,58.41,321400,0
2015-10-19,58.21,58.66,58.02,58.33,325927,0
2015-10-20,58.3,58.558,58.05,58.35,338055,0
2015-10-21,58.65,59.1,57.81,57.86,345700,0
2015-10-22,58.39,58.94,58.32,58.75,634200,0
2015-10-23,59,59.48,58.8,59.29,599400,0
2015-10-26,59.26,59.42,58.31,58.92,505700,0
2015-10-27,58.57,59.08,58.02,58.19,609500,0
2015-10-28,55.14,56.29,52.44,56.02,1802500,0
2015-10-29,55.41,55.76,54.41,54.94,1008800,0
2015-10-30,54.84,55.3,54.46,54.99,792200,0
2015-11-02,55.17,56.24,54.66,56.13,834988,0
2015-11-03,56.02,57.83,55.75,57.62,1104600,0
2015-11-04,57.72,59.47,57.63,59.34,910746,0
2015-11-05,59.24,59.89,59.1,59.63,799500,0
2015-11-06,59.47,60.03,59.22,59.98,647000,0
2015-11-09,59.61,59.95,58.92,59.49,932702,0
2015-11-10,59.05,59.67,58.28,59.1,1131200,0
2015-11-11,59.35,59.91,59.01,59.32,600200,0
2015-11-12,58.81,59.24,57.49,57.51,508200,0
2015-11-13,57.24,57.57,56.16,56.22,296900,0
2015-11-16,56.12,56.73,55.81,56.67,469600,0
2015-11-17,56.79,56.89,56.05,56.31,446800,0
2015-11-18,56.55,57.22,56.05,57.19,469100,0
2015-11-19,57.42,57.59,56.83,57.41,318600,0
2015-11-20,57.57,58.03,56.84,57.04,521400,0
2015-11-23,56.99,57.18,56.09,56.45,500400,0
2015-11-24,56.06,56.3,55.49,56.18,921600,0
2015-11-25,56.12,56.71,56.12,56.25,481900,0
2015-11-27,56.12,57,56,56.77,214200,0
2015-11-30,57.08,57.22,56.36,56.56,761900,0
2015-12-01,56.81,57.62,56.72,57.36,426225,0
2015-12-02,57.23,57.76,56.84,56.96,439344,0
2015-12-03,57.43,57.43,55.51,55.78,676216,0
2015-12-04,55.77,57.13,55.48,57.11,345900,0
2015-12-07,56.9,56.99,56.3,56.72,349200,0
2015-12-08,55.95,56.51,55.72,56.21,618665,0
2015-12-09,55.92,56.64,55.07,55.4,510100,0
2015-12-10,55.35,56.04,54.91,55.5,507100,0
2015-12-11,54.99,55.88,54.9,55.49,415100,0
2015-12-14,55.47,55.51,54.28,54.71,724788,0
2015-12-15,55.03,56.21,55.03,55.6,470200,0
2015-12-16,56.03,56.37,55.43,55.89,454200,0
2015-12-17,56.07,56.16,54.72,54.72,357100,0
2015-12-18,54.21,54.38,53.64,53.88,814300,0
2015-12-21,54.38,54.98,54.06,54.92,471900,0
2015-12-22,54.99,55.37,54.64,55.17,419091,0
2015-12-23,55.52,56.63,55.35,56.44,547500,0
2015-12-24,56.26,56.63,55.87,56.13,163346,0
2015-12-28,55.83,56.03,54.887,55.44,260257,0
2015-12-29,55.71,56.1,55.463,55.75,261429,0
2015-12-30,55.58,55.87,55.35,55.35,145925,0
2015-12-31,55.13,55.3,54.18,54.18,496644,0
2016-01-04,53.19,53.4,52.37,53.14,613324,0
2016-01-05,53.16,53.465,52.26,52.42,433224,0
2016-01-06,51.58,51.89,50.53,50.73,552626,0
2016-01-07,49.82,50.11,48.69,48.78,579226,0
2016-01-08,49.04,49.04,48.02,48.05,598699,0
2016-01-11,48.32,48.76,47.47,48.26,699882,0
2016-01-12,48.78,48.895,47.17,48.32,383644,0
2016-01-13,48.5,48.87,47.0401,47.3,778360,0
2016-01-14,47.46,48.67,46.76,48.19,796322,0
2016-01-15,46.92,47.2,46.32,47.17,692207,0
2016-01-19,47.62,47.68,46.21,46.66,846900,0
2016-01-20,46.12,47.12,45.23,46.68,542143,0
2016-01-21,46.75,47.5,46.16,47.15,820261,0
2016-01-22,48.74,50.67,48.54,49.13,836595,0
2016-01-25,49,49.53,48.5401,48.66,870592,0
2016-01-26,49.01,50.2,49.01,49.86,502192,0
2016-01-27,49.61,50.06,48.94,49.18,487836,0
2016-01-28,49.7,49.72,48.46,49.31,795269,0
2016-01-29,49.69,51.6,49.69,51.6,840651,0
2016-02-01,51.35,52.81,51.08,52.5,842907,0
2016-02-02,51.64,51.7,50.2,50.69,796067,0
2016-02-03,51.17,51.38,49.38,51.11,872627,0
2016-02-04,52.67,55.45,52.08,55.4,1247283,0
2016-02-05,55.65,56.9,54.64,54.75,2007152,0
2016-02-08,54.1,54.73,53.43,54.42,1345673,0
2016-02-09,53.65,54.96,52.84,52.91,1461262,0
2016-02-10,53.44,54.77,53.345,54.33,1107415,0
2016-02-11,53.34,53.86,51.57,51.96,873991,0
2016-02-12,52.42,53.99,51.96,53.73,740708,0
2016-02-16,54.68,56.03,54.43,55.69,684483,0
2016-02-17,55.98,56.66,55.94,56.13,675495,0
2016-02-18,56.85,58.77,56.78,57.19,933624,0
2016-02-19,56.8,57.21,56.26,56.96,661004,0
2016-02-22,57.42,57.96,56.58,57.1,558763,0
2016-02-23,56.86,57,55.95,56.43,626568,0
2016-02-24,55.66,57.3,55.19,57.23,659881,0
2016-02-25,57.28,57.86,56.955,57.68,638960,0
2016-02-26,57.59,58.11,56.73,57.95,605434,0
2016-02-29,57.83,58.37,57.16,57.16,590756,0
2016-03-01,57.65,59,57.38,59,550168,0
2016-03-02,58.87,59.69,58.45,59.07,454026,0
2016-03-03,59.11,59.4,58.7,59.34,593432,0
2016-03-04,59.04,60.25,58.79,59.9,728209,0
2016-03-07,59.27,60.67,59.27,60.67,654576,0
2016-03-08,60.18,60.25,58.91,59.4,583778,0
2016-03-09,59.65,60.43,59.275,60.35,644764,0
2016-03-10,60.69,60.91,59.02,59.52,344007,0
2016-03-11,60,61,59.84,60.9,362986,0
2016-03-14,61.59,61.82,60.93,61.03,466441,0
2016-03-15,60.74,61.36,60.46,61.25,512945,0
2016-03-16,61.17,61.96,60.985,61.69,653730,0
2016-03-17,61.29,62,60.69,61.83,561071,0
2016-03-18,61.77,63.3,61.75,63.16,1467963,0
2016-03-21,63.1,63.19,62.61,63.03,509131,0
2016-03-22,62.79,64.3,62.69,63.27,665561,0
2016-03-23,63.26,63.26,62.4,62.49,500054,0
2016-03-24,62.27,62.74,61.84,62.74,404593,0
2016-03-28,63.09,63.09,62.31,62.52,468449,0
2016-03-29,62.15,63.99,61.74,63.89,577789,0
2016-03-30,64.3,64.365,63.34,63.76,377340,0
2016-03-31,63.85,64.59,63.495,64.41,517577,0
2016-04-01,63.89,65.37,63.58,65.32,657670,0
2016-04-04,65.28,65.52,63.65,63.78,457699,0
2016-04-05,63.2,63.99,63.03,63.62,502219,0
2016-04-06,63.54,64.37,62.82,64.14,546771,0
2016-04-07,63.6,63.755,61.99,62.66,591143,0
2016-04-08,63.13,64,63.05,63.26,350739,0
2016-04-11,63.68,64.45,63.14,63.21,291382,0
2016-04-12,63.61,64.18,63.04,63.54,469146,0
2016-04-13,63.99,64.84,63.6,64.64,511257,0
2016-04-14,64.6,64.6,63.44,64.14,460574,0
2016-04-15,64.22,64.43,63.81,64.22,443554,0
2016-04-18,64.22,64.65,63.91,64.5,467317,0
2016-04-19,64.75,65.216,64.45,64.71,635363,0
2016-04-20,64.58,64.93,64,64.6,331524,0
2016-04-21,64.47,64.66,63.62,63.68,462740,0
2016-04-22,63.68,64.495,63.17,63.62,616904,0
2016-04-25,63.16,63.81,63.12,63.57,463508,0
2016-04-26,64,65.09,63.805,64.67,475595,0
2016-04-27,64.7,65.36,64.14,65.1,554450,0
2016-04-28,64.45,64.49,63.032,63.18,455287,0
2016-04-29,62.71,62.91,61.41,62.1,995947,0
2016-05-02,60.57,60.65,58.63,59.06,1452486,0
2016-05-03,61.39,61.68,58.09,59.22,1352807,0
2016-05-04,59.41,60.21,59.07,59.27,881226,0
2016-05-05,59.51,59.88,59.1,59.62,873934,0
2016-05-06,59.18,59.8399,58.68,59.53,520842,0
2016-05-09,60.11,60.47,59.35,59.69,673718,0
2016-05-10,59.9,61.07,59.64,61.07,610625,0
2016-05-11,60.64,61.59,60.545,60.72,548505,0
2016-05-12,61,61.03,59.31,60.34,583060,0
2016-05-13,60.1,60.84,59.895,60.21,486824,0
2016-05-16,60.23,62.11,59.97,61.34,670637,0
2016-05-17,61.25,61.87,60.62,60.91,541365,0
2016-05-18,60.48,61.8,59.6,61.3,486639,0
2016-05-19,60.8,61.41,60.22,61.04,391280,0
2016-05-20,61.19,62.34,61.01,61.59,445519,0
2016-05-23,61.65,62.15,61.285,62,451085,0
2016-05-24,62.12,63.27,61.845,63.23,431146,0
2016-05-25,63.59,64,62.9,63.17,711169,0
2016-05-26,63.51,63.76,63.16,63.35,468029,0
2016-05-27,63.31,64.11,63.29,64.1,412537,0
2016-05-31,64.3,65.22,64.2,64.62,576540,0
2016-06-01,64.2,65.47,64.17,65.23,558534,0
2016-06-02,65.23,65.97,64.98,65.96,740632,0
2016-06-03,66.04,66.04,64.74,65.01,553266,0
2016-06-06,65.04,66.9,64.795,66.5,994811,0
2016-06-07,66.78,67.63,66.39,67.49,569784,0
2016-06-08,67.62,67.99,67.38,67.7,525376,0
2016-06-09,67.21,68.07,66.38,67.99,449023,0
2016-06-10,67.05,67.42,66.41,66.72,424468,0
2016-06-13,66.3,66.88,65.87,65.97,408747,0
2016-06-14,65.58,66.28,65.51,66.04,289252,0
2016-06-15,66.43,66.73,65.8,66.15,364796,0
2016-06-16,65.63,66.15,64.87,66,282673,0
2016-06-17,65.74,65.88,65.11,65.79,756881,0
2016-06-20,66.75,67.09,66.48,66.66,362610,0
2016-06-21,66.9,67.19,66.456,66.82,391626,0
2016-06-22,66.87,67.37,66.38,66.46,437306,0
2016-06-23,67.24,67.47,66.9,67.33,465212,0
2016-06-24,64.68,65.27,62.8,63.07,1016807,0
2016-06-27,62.1,62.22,59.94,60.01,580235,0
2016-06-28,60.87,61.0999,60,60.68,605979,0
2016-06-29,61.51,62.08,60.1,60.47,1084113,0
2016-06-30,60.76,61.92,60.23,61.9,967546,0
2016-07-01,61.9,62.59,61.72,61.86,427936,0
2016-07-05,61.3,61.3,59.97,60.19,483187,0
2016-07-06,59.43,59.98,58.66,59.88,642142,0
2016-07-07,59.88,61.32,59.88,61.08,834160,0
2016-07-08,61.9,63.49,61.9,63.28,521555,0
2016-07-11,62.99,64.3,62.99,63.17,506851,0
2016-07-12,63.87,64.71,63.81,64.32,330287,0
2016-07-13,64.74,64.79,63.74,64.01,441157,0
2016-07-14,64.86,65.13,64.465,64.54,391126,0
2016-07-15,64.74,65.19,64.59,65.07,295448,0
2016-07-18,65.07,65.615,65.07,65.17,421327,0
2016-07-19,64.83,65.44,64.181,65.43,439705,0
2016-07-20,65.53,66.6,65.08,66.12,291883,0
2016-07-21,66.18,66.26,65.72,65.96,336176,0
2016-07-22,65.86,66.189,65.17,65.81,324640,0
2016-07-25,65.81,66.54,65.7,65.75,476578,0
2016-07-26,65.88,66.3,65.53,66.16,406048,0
2016-07-27,66.2,66.66,65.78,66.08,337653,0
2016-07-28,66.01,66.54,65.57,66.33,390962,0
2016-07-29,66.34,66.7,65.81,66.49,583652,0
2016-08-01,66.25,67.18,66.12,66.63,880903,0
2016-08-02,66.14,67.07,62.519,63.1,961982,0
2016-08-03,63.46,64.3,63.23,64.3,831000,0
2016-08-04,64.42,64.74,63.93,64.18,479757,0
2016-08-05,64.45,65.3194,64.45,65.19,731150,0
2016-08-08,65.19,66.26,65.19,66.23,480055,0
2016-08-09,66.41,66.65,66.02,66.31,501360,0
2016-08-10,66.55,66.64,65.56,65.9,565154,0
2016-08-11,66.02,66.62,65.54,66.36,539481,0
2016-08-12,66.24,66.62,65.96,66.37,386287,0
2016-08-15,66.69,67.67,66.61,66.81,327586,0
2016-08-16,66.43,66.925,65.78,65.8,362960,0
2016-08-17,65.71,66.04,65.45,65.67,411387,0
2016-08-18,65.8,66.71,65.65,66.63,370989,0
2016-08-19,66.45,67.38,66.38,67.21,431177,0
2016-08-22,66.87,66.98,66.09,66.42,471966,0
2016-08-23,66.91,67.2,66.39,66.4,288438,0
2016-08-24,66.25,66.58,65.68,65.8,197801,0
2016-08-25,65.57,65.91,65.26,65.69,315906,0
2016-08-26,65.98,66.37,65.37,65.65,268419,0
2016-08-29,65.67,66.71,65.62,66.24,263825,0
2016-08-30,66.28,67.08,66.14,66.39,280118,0
2016-08-31,66.14,66.65,65.55,65.83,470550,0
2016-09-01,66.03,66.21,65.2,65.64,433555,0
2016-09-02,66.21,66.32,64.61,65.24,633800,0
2016-09-06,65.5,65.64,64.64,64.93,353839,0
2016-09-07,64.73,65.81,64.73,65.58,422036,0
2016-09-08,65.48,65.48,64.64,64.96,365534,0
2016-09-09,64.37,64.435,62.31,62.31,495405,0
2016-09-12,61.76,63.41,61.76,63.04,526812,0
2016-09-13,62.52,62.955,61.41,61.46,529299,0
2016-09-14,61.65,61.71,61.09,61.44,535553,0
2016-09-15,61.62,62.55,61.55,62.02,570852,0
2016-09-16,61.87,61.87,60.91,61.17,867798,0
2016-09-19,62.12,64.26,61.85,63.97,858816,0
2016-09-20,61.6,63,61.4,61.4,959453,0
2016-09-21,61.86,62.96,61.69,62.91,559458,0
2016-09-22,63.61,65.07,63.26,64.73,679663,0
2016-09-23,64.48,64.855,63.65,63.67,388748,0
2016-09-26,63.15,63.57,62.67,62.71,439129,0
2016-09-27,62.91,63.36,62.44,63.31,429018,0
2016-09-28,63.52,64.04,63.14,63.85,190467,0
2016-09-29,64.1,64.21,62.95,63.37,243172,0
2016-09-30,63.96,64.53,63.82,63.97,438105,0
2016-10-03,63.81,64.26,63.06,63.1,360183,0
2016-10-04,63.19,64.375,62.94,63.31,462816,0
2016-10-05,63.83,64.81,63.83,64.41,292063,0
2016-10-06,64.17,64.66,63.53,64.62,301519,0
2016-10-07,64.67,64.97,63.43,64.08,328689,0
2016-10-10,64.75,65.48,63.59,63.67,287609,0
2016-10-11,63.61,63.66,62.3,62.74,309732,0
2016-10-12,62.8,62.95,62.36,62.84,370127,0
2016-10-13,61.94,62.61,61.5078,62.41,351010,0
2016-10-14,62.93,63.31,62.12,62.14,314672,0
2016-10-17,62.19,62.92,62.04,62.11,347615,0
2016-10-18,63.39,63.39,62.04,62.2,322400,0
2016-10-19,62.43,62.89,61.87,62.21,350919,0
2016-10-20,61.94,61.98,60.98,61.48,449983,0
2016-10-21,61.1,61.65,60.75,61.42,349266,0
2016-10-24,62.31,62.78,61.68,62.71,304687,0
2016-10-25,62.6,62.61,61.565,62.58,310773,0
2016-10-26,62.04,63.28,62.04,62.39,326288,0
2016-10-27,62.53,62.53,61.05,61.32,357023,0
2016-10-28,61.24,62.08,60.9,60.95,310385,0
2016-10-31,61.32,61.63,60.71,61.12,668786,0
2016-11-01,61.41,61.855,60.08,60.64,617222,0
2016-11-02,60.61,61.26,60.52,60.98,635561,0
2016-11-03,60.94,60.94,58.71,59.25,715899,0
2016-11-04,58.84,60.11,58.515,60.01,819369,0
2016-11-07,61.27,61.7,60.99,61.53,508214,0
2016-11-08,61.16,61.54,60.65,60.99,268263,0
2016-11-09,59.89,62.55,59.87,62.23,421792,0
2016-11-10,63.05,63.96,62.44,62.79,479280,0
2016-11-11,62.49,63.92,62.1,63.77,401888,0
2016-11-14,64.16,65.26,63.925,65.11,467728,0
2016-11-15,65.31,65.98,64.84,65.69,298726,0
2016-11-16,65.26,66.02,65.26,65.85,317119,0
2016-11-17,65.85,66.3,65.65,66.25,537754,0
2016-11-18,66.08,66.62,65.51,65.9,550456,0
2016-11-21,66.37,66.99,65.79,66.34,440262,0
2016-11-22,67.16,67.6,66.69,67.48,574335,0
2016-11-23,67.05,67.96,66.67,67.79,328740,0
2016-11-25,67.81,68.58,67.62,68.33,179094,0
2016-11-28,68,68.75,67.61,68.23,370064,0
2016-11-29,68.1,68.94,67.91,68.4,384573,0
2016-11-30,68.69,68.89,68.15,68.27,525395,0
2016-12-01,68.54,69.02,67.73,68.04,453795,0
2016-12-02,68.2,68.55,67.781,68.12,504816,0
2016-12-05,68.73,69.18,68.64,68.79,483314,0
2016-12-06,69.04,69.86,68.89,69.38,624674,0
2016-12-07,69.36,70.78,69.36,70.53,651550,0
2016-12-08,70.82,72.04,70.47,71.77,414229,0
2016-12-09,71.83,72.15,71.23,71.88,619324,0
2016-12-12,71.98,72.47,71.1422,72.43,775186,0
2016-12-13,72.5,73.09,71.55,72.13,577399,0
2016-12-14,71.88,72.475,71.04,71.92,786041,0
2016-12-15,72.25,73.15,71.61,72.21,796591,0
2016-12-16,72.18,72.58,71.57,71.78,1282547,0
2016-12-19,71.76,72.205,71.36,72,512042,0
2016-12-20,72,72.81,71.62,72.36,396538,0
2016-12-21,72.2,72.8,71.84,72.33,400906,0
2016-12-22,72.44,72.44,71.2845,71.73,238477,0
2016-12-23,71.76,72.05,71.585,71.98,136686,0
2016-12-27,72.06,72.62,71.8,72.44,145687,0
2016-12-28,72.5,72.73,71.64,72,886901,0
2016-12-29,71.91,72.5024,71.625,72.16,244135,0
2016-12-30,72.44,72.44,71.09,71.3,384340,0
2017-01-03,71.84,72.0389,70.7575,71.45,499221,0
2017-01-04,71.58,73.59,71.58,72.99,731059,0
2017-01-05,72.92,73.255,72.0601,72.72,706119,0
2017-01-06,72.88,73.42,71.99,73.04,442614,0
2017-01-09,72.76,73.32,72.06,72.3,525317,0
2017-01-10,72.71,73.6107,72.54,73.1,569410,0
2017-01-11,73.32,74.21,73.08,73.6,729198,0
2017-01-12,73.6,73.6,72.13,73.13,506622,0
2017-01-13,73.23,74.41,73.23,73.81,222555,0
2017-01-17,73.54,73.54,72.11,72.21,469025,0
2017-01-18,72.64,73.89,72.295,73.34,563757,0
2017-01-19,73.4,74,72.59,72.83,295697,0
2017-01-20,73.07,73.45,72.59,73.04,387131,0
2017-01-23,72.98,73.335,71.61,72.71,333880,0
2017-01-24,73.19,73.84,72.855,73.38,733666,0
2017-01-25,73.69,74.31,73.25,73.76,747104,0
2017-01-26,73.76,74.04,72.615,72.92,500498,0
2017-01-27,72.89,73.52,72.63,72.86,286353,0
2017-01-30,72.02,72.91,71.26,72.88,676574,0
2017-01-31,72.73,73.65,71.725,73.52,585536,0
2017-02-01,74.04,74.4,72.395,73.1,549990,0
2017-02-02,72.83,73.78,72.49,73.2,468019,0
2017-02-03,73.68,74.57,73.325,74.46,409815,0
2017-02-06,74.33,74.67,73.73,74.58,752514,0
2017-02-07,72.01,72.01,68.55,70.52,1699192,0
2017-02-08,70.54,72.73,70.25,72.26,1211317,0
2017-02-09,72.37,73.95,72.37,72.89,598590,0
2017-02-10,73.38,73.38,72.09,72.14,564273,0
2017-02-13,72.56,72.78,71.57,71.59,1018796,0
2017-02-14,71.29,72.235,70.72,72.21,803166,0
2017-02-15,72.91,73.69,72.6324,73.59,1041092,0
2017-02-16,73.78,74.425,72.56,73.06,464871,0
2017-02-17,72.26,73.51,72.155,73.5,535960,0
2017-02-21,73.61,73.94,73.33,73.86,651972,0
2017-02-22,73.76,74.095,73.11,73.92,505834,0
2017-02-23,74.2,74.6,73.15,73.4,465884,0
2017-02-24,72.65,73.49,72.36,73.49,527201,0
2017-02-27,73.4,74.13,73.11,73.37,564592,0
2017-02-28,72.84,72.9,71.5,72.2,840848,0
2017-03-01,73.63,75.875,73.29,75.37,1131361,0
2017-03-02,75.14,75.32,73.88,74,860807,0
2017-03-03,74.13,74.71,73.76,74.11,872843,0
2017-03-06,73.37,74.11,73.26,73.77,480088,0
2017-03-07,73.4,73.55,72.8,73.2,807316,0
2017-03-08,73.54,73.73,73.13,73.17,561040,0
2017-03-09,73.05,73.7,72.86,73.06,435491,0
2017-03-10,73.47,74.23,73.081,73.39,453433,0
2017-03-13,73.51,74.1,73.23,73.44,608158,0
2017-03-14,72.98,73.51,72.6,73.24,502645,0
2017-03-15,73.77,74.87,73.77,74.65,776765,0
2017-03-16,74.9,75.54,74.9,75.09,651816,0
2017-03-17,75.1,75.43,74.83,75.35,825359,0
2017-03-20,75.5,75.5,74.24,74.42,460408,0
2017-03-21,75.04,75.04,72.45,72.49,769194,0
2017-03-22,72.29,72.89,71.695,72.27,565241,0
2017-03-23,72.16,73.16,71.945,72.73,830924,0
2017-03-24,73.18,74.175,72.71,73.02,393611,0
2017-03-27,71.95,73.08,71.8,72.75,334255,0
2017-03-28,72.5,73.22,72.25,72.85,597780,0
2017-03-29,72.79,73.36,72.74,72.94,254193,0
2017-03-30,72.9,74.11,72.9,73.88,379134,0
2017-03-31,73.73,74.25,73.35,73.41,474116,0
2017-04-03,73.58,73.69,71.51,72.25,406796,0
2017-04-04,72.25,72.98,71.9,72.17,447572,0
2017-04-05,72.61,72.7,70.73,70.95,542939,0
2017-04-06,71.14,71.38,70.715,71.1,400740,0
2017-04-07,70.77,71.2,70,70.76,352150,0
2017-04-10,70.92,71.61,70.53,70.64,285730,0
2017-04-11,70.73,71.28,69.93,71.11,428403,0
2017-04-12,71.04,71.22,69.81,69.97,518210,0
2017-04-13,69.85,70.47,69.67,70.28,819732,0
2017-04-17,70.67,71,70.23,70.9,471429,0
2017-04-18,70.55,71.06,70.37,70.87,420877,0
2017-04-19,71.13,71.51,70.76,71.13,304799,0
2017-04-20,71.65,72.22,70.94,72.01,451810,0
2017-04-21,71.74,71.74,70.67,70.87,490983,0
2017-04-24,72.06,72.39,71.44,72.36,390641,0
2017-04-25,72.81,73.54,72.425,73.26,310841,0
2017-04-26,73.26,74.1,73.05,73.3,372261,0
2017-04-27,73.26,73.26,71.98,72.24,502051,0
2017-04-28,72.32,72.32,70.42,70.5,763203,0
2017-05-01,70.88,71.65,70.13,71.5,406057,0
2017-05-02,71.48,72.13,70.99,71.33,333804,0
2017-05-03,70.87,72.11,70.52,72.04,608202,0
2017-05-04,73,75.72,72.6823,75.25,1093830,0
2017-05-05,76,77.16,75.48,76.54,705826,0
2017-05-08,76.48,78.23,76.39,77.63,770867,0
2017-05-09,77.91,78.15,76.42,76.5,498669,0
2017-05-10,76.52,76.78,75.74,76.57,622107,0
2017-05-11,76.08,76.89,76.06,76.73,503229,0
2017-05-12,76.42,76.69,75.485,75.6,296241,0
2017-05-15,75.99,76.39,75.57,75.68,747531,0
2017-05-16,76.07,76.21,75.68,75.94,468866,0
2017-05-17,75,75.59,73.39,73.49,533485,0
2017-05-18,73.19,73.89,72.77,73.01,560564,0
2017-05-19,73.28,74.32,72.85,73.92,397992,0
2017-05-22,74.31,74.57,73.49,74.48,466159,0
2017-05-23,74.85,74.85,73.79,74.01,307858,0
2017-05-24,73.93,74.52,73.67,74.36,412703,0
2017-05-25,74.49,75.43,74.28,75.19,378463,0
2017-05-26,75.05,75.395,74.61,74.9,285205,0
2017-05-30,74.75,75.71,74.62,75.53,275051,0
2017-05-31,75.59,75.892,74.43,75.59,473560,0
2017-06-01,76.29,76.77,75.52,76.55,732457,0
2017-06-02,76.33,76.9699,74.75,76.43,608986,0
2017-06-05,76.45,76.84,75.48,75.57,328730,0
2017-06-06,75.25,76.56,75.23,76.28,343588,0
2017-06-07,76.41,76.87,76.03,76.2,541919,0
2017-06-08,76.24,77.45,75.8001,77.28,446055,0
2017-06-09,77.31,78.07,76.19,77.11,476072,0
2017-06-12,76.63,77.41,76.21,77,545789,0
2017-06-13,77.53,77.53,76.66,77.08,366840,0
2017-06-14,77.24,77.24,76.31,76.89,261477,0
2017-06-15,75.9,76.65,75.61,76.62,229945,0
2017-06-16,76.29,77.17,76.1,77.12,550763,0
2017-06-19,77.38,78.22,76.94,78.15,613673,0
2017-06-20,77.74,78.07,77.34,77.51,387136,0
2017-06-21,77.45,77.71,76.67,77.01,346836,0
2017-06-22,77.01,77.77,76.9,77.54,266900,0
2017-06-23,77.75,79.42,77.68,79.31,719172,0
2017-06-26,79.71,80.345,79.375,79.81,436887,0
2017-06-27,79.63,79.96,78.33,78.33,419365,0
2017-06-28,79.1,79.8899,78.95,79.48,208348,0
2017-06-29,79.61,79.63,77.64,78.39,260458,0
2017-06-30,78.92,79.01,78.2,78.42,337276,0
2017-07-03,79.14,79.62,78.67,79.01,208967,0
2017-07-05,78.98,79.37,78.61,78.93,398051,0
2017-07-06,78.15,78.55,77.33,77.5,462131,0
2017-07-07,77.81,79.24,77.291,78.78,310413,0
2017-07-10,78.71,78.943,77.5,78.36,523907,0
2017-07-11,78.54,79.08,78.09,78.77,294575,0
2017-07-12,79.54,80.29,79.42,79.56,360133,0
2017-07-13,79.73,80.13,79.36,79.96,591582,0
2017-07-14,79.93,80.99,79.58,80.72,318337,0
2017-07-17,80.58,81.35,80.09,81.33,278143,0
2017-07-18,81.32,81.32,80.41,81.23,209240,0
2017-07-19,81.65,82.5,81.6499,82.33,436655,0
2017-07-20,82.58,82.78,81.69,82.49,304520,0
2017-07-21,82.42,82.6369,81.63,82.41,225438,0
2017-07-24,82.45,82.8899,82.045,82.66,198866,0
2017-07-25,83.09,84.21,82.895,83.85,478004,0
2017-07-26,84.04,84.04,82.8149,83.65,631552,0
2017-07-27,84.4,84.53,82.74,83.43,497193,0
2017-07-28,83.45,83.6,81.24,81.81,799845,0
2017-07-31,81.81,81.99,81.03,81.29,645072,0
2017-08-01,82,82.325,81.07,81.83,405936,0
2017-08-02,82.02,82.18,81.19,81.58,712046,0
2017-08-03,82.3,82.99,79.99,80.33,667458,0
2017-08-04,80.79,80.8,79.7,79.81,504571,0
2017-08-07,79.82,79.88,78.786,78.87,532134,0
2017-08-08,78.88,78.9,77.63,77.89,557862,0
2017-08-09,77.55,77.8283,76.85,77.14,387221,0
2017-08-10,76.66,77.06,75.39,75.41,346387,0
2017-08-11,75.02,75.76,74.86,75.3,296041,0
2017-08-14,76.14,76.51,75.68,76.43,343221,0
2017-08-15,76.84,76.96,75.59,75.81,344177,0
2017-08-16,75.98,76.21,75.83,75.98,492004,0
2017-08-17,75.76,76.08,74.52,74.53,319258,0
2017-08-18,74.38,74.94,74.011,74.23,366123,0
2017-08-21,74.19,74.53,73.71,74.36,647902,0
2017-08-22,74.69,75.93,74.4585,75.74,374723,0
2017-08-23,75.07,76.17,74.84,75.32,276299,0
2017-08-24,75.53,76.55,75.16,76.31,485894,0
2017-08-25,76.6,77.4436,76.415,76.93,569320,0
2017-08-28,76.97,77.26,76.49,77.18,486495,0
2017-08-29,76.5,77.55,76.5,77.31,205632,0
2017-08-30,77.37,78.39,77.2454,78.27,462306,0
2017-08-31,78.85,79.5,78.46,79.43,310954,0
2017-09-01,77.87,79.49,77.87,79.14,360204,0
2017-09-05,78.88,79.225,77,77.32,264869,0
2017-09-06,77.69,77.69,76.671,77.23,316863,0
2017-09-07,77.43,77.46,76.41,77.02,472041,0
2017-09-08,76.72,77.07,76.33,76.74,542204,0
2017-09-11,77.48,78.25,76.78,77.96,422290,0
2017-09-12,78.32,78.83,77.95,78.7,406838,0
2017-09-13,78.56,79.55,78.17,78.73,312850,0
2017-09-14,78.51,78.9694,78.37,78.77,288087,0
2017-09-15,79.03,79.62,78.74,79.52,467134,0
2017-09-18,79.9,79.99,79.315,79.8,510323,0
2017-09-19,80,80.37,79.62,79.8,230649,0
2017-09-20,79.82,79.87,79.225,79.47,484854,0
2017-09-21,79.45,79.865,79.3,79.52,143814,0
2017-09-22,79.45,80.52,79.45,80.24,188532,0
2017-09-25,80.09,80.39,79.47,80.24,341477,0
2017-09-26,80.74,80.85,80.07,80.57,382017,0
2017-09-27,80.5,81.265,79.54,80.5,541823,0
2017-09-28,80.38,80.61,80.05,80.5,426477,0
2017-09-29,80.73,81.03,80.26,80.41,511994,0
2017-10-02,80.59,82.11,80.4,81.97,693048,0
2017-10-03,81.9,82.4,81.54,82.3,385487,0
2017-10-04,82.25,82.64,81.84,82.53,698460,0
2017-10-05,82.48,82.755,82.32,82.39,670311,0
2017-10-06,82.16,82.61,81.84,82.16,703253,0
2017-10-09,82.1,82.21,81.75,82,280516,0
2017-10-10,82.65,82.9,82.44,82.6,247398,0
2017-10-11,82.44,82.98,82.44,82.87,295111,0
2017-10-12,82.78,83.62,82.76,83.35,491337,0
2017-10-13,83.54,83.66,82.75,82.97,251478,0
2017-10-16,83.17,83.42,82.865,83.06,210039,0
2017-10-17,83.06,83.44,82.85,83.08,231372,0
2017-10-18,83.28,83.92,83.1,83.47,284647,0
2017-10-19,83.19,83.48,82.35,82.68,423324,0
2017-10-20,83.37,83.875,83.25,83.58,256317,0
2017-10-23,84,84.12,83.11,83.19,178053,0
2017-10-24,83.2,83.5,82.855,83.33,215437,0
2017-10-25,83.28,83.6,82.69,83.39,355481,0
2017-10-26,83.74,84.35,83.3,83.96,299239,0
2017-10-27,84.01,84.14,83.47,83.77,352905,0
2017-10-30,83.685,83.96,82.66,83.21,268977,0
2017-10-31,83.87,84.08,83.37,83.59,288166,0
2017-11-01,84.18,84.18,81.83,82.15,632069,0
2017-11-02,80,80,76.97,79.1,748158,0
2017-11-03,79.57,80.11,77.91,78.17,587468,0
2017-11-06,78.39,79.31,77.89,78.13,572885,0
2017-11-07,78.44,78.9,78.44,78.44,683031,0
2017-11-08,78.35,78.97,77.98,78.66,557695,0
2017-11-09,78.16,79.42,77.85,78.59,670495,0
2017-11-10,78.45,78.9,78.1,78.28,564714,0
