Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,51.74,53.62,51.51,53.45,423900,0
2005-02-28,53.1,53.99,53.1,53.96,559800,0
2005-03-01,53.95,54.5,53.89,54.4,339900,0
2005-03-02,54.3,54.62,54,54.4,285700,0
2005-03-03,54.4,55.12,54.1,54.97,344700,0
2005-03-04,55.01,56.2,55.01,55.5,610400,0
2005-03-07,55.5,55.95,55.16,55.9,387000,0
2005-03-08,55.9,56.95,55.9,56.39,522500,0
2005-03-09,56.14,56.44,55.16,55.32,242400,0
2005-03-10,55.35,56.01,55,55.68,198400,0
2005-03-11,55.5,55.6,54.51,54.75,165600,0
2005-03-14,54.79,55.4,54.78,55.26,265900,0
2005-03-15,55.3,56.18,54.71,55,329000,0
2005-03-16,54.85,55.27,54.7,55.1,264200,0
2005-03-17,54.95,55.5,54.76,55.19,212100,0
2005-03-18,55.6,55.63,54.64,54.65,551500,0
2005-03-21,54.65,55.21,53.8,54.2,590000,0
2005-03-22,54.1,54.99,54.1,54.26,177300,0
2005-03-23,54.15,54.49,53.95,54.04,126600,0
2005-03-24,54.1,54.75,54.07,54.36,140400,0
2005-03-28,54.31,54.7,53.99,54.3,191000,0
2005-03-29,54.26,54.95,53.52,53.61,176800,0
2005-03-30,53.6,54.85,53.51,54.72,131600,0
2005-03-31,54.95,55.63,54.8,55.23,200000,0
2005-04-01,55.48,55.5,54.54,54.76,216800,0
2005-04-04,54.8,55.53,54.37,55.35,198400,0
2005-04-05,55.35,56.6,55.35,56.15,414900,0
2005-04-06,56.3,56.9,56.15,56.32,298200,0
2005-04-07,56.27,57.67,56.2,57.51,282900,0
2005-04-08,57.51,58.3,57.5,57.73,418400,0
2005-04-11,57.78,57.94,57.16,57.55,234300,0
2005-04-12,57.48,58.11,56.58,57.95,428500,0
2005-04-13,57.96,57.99,56.16,56.56,366600,0
2005-04-14,56.65,56.9,55.78,56.31,419400,0
2005-04-15,56.32,56.5,55.65,55.7,548300,0
2005-04-18,55.6,55.7,52.55,52.66,881600,0
2005-04-19,53,53.15,51.66,52.52,1400200,0
2005-04-20,53.15,53.25,51.45,51.75,429800,0
2005-04-21,57.95,61.98,57.57,61.07,2538500,0
2005-04-22,61.15,63.36,61.15,62.82,1118900,0
2005-04-25,63.5,63.66,62.43,62.75,582400,0
2005-04-26,62.75,63.74,62.1,62.18,466400,0
2005-04-27,62.05,63.75,61.56,63.25,384000,0
2005-04-28,63.1,63.65,61.58,61.58,544100,0
2005-04-29,61.8,62.44,61.1,62.12,368200,0
2005-05-02,62.12,63.25,62.1,63.16,439500,0
2005-05-03,63.1,64.71,63.05,64.42,690000,0
2005-05-04,64.5,64.62,63.8,64.39,462900,0
2005-05-05,64.3,64.35,62.11,63.5,585100,0
2005-05-06,63.65,64.35,63.65,64.1,287700,0
2005-05-09,64.05,65,63.64,65,297700,0
2005-05-10,64.9,65.43,64.16,64.72,377800,0
2005-05-11,64.85,65.1,63.75,64.87,303600,0
2005-05-12,64.97,65.43,64.25,64.39,338700,0
2005-05-13,64.42,64.8,63.18,63.7,185900,0
2005-05-16,63.67,65.38,63.65,65.32,285500,0
2005-05-17,65.05,66.1,64.95,66.08,260900,0
2005-05-18,66.1,67.6,66.1,67.59,439300,0
2005-05-19,64.1,66.05,64.05,65.5,717600,0
2005-05-20,65.2,65.55,64.28,65.35,329900,0
2005-05-23,65,65.06,63.65,64.08,381200,0
2005-05-24,64.08,64.6,63.69,64.3,401500,0
2005-05-25,64.05,64.09,63.03,63.11,264400,0
2005-05-26,63.5,63.56,62.75,63,289200,0
2005-05-27,62.85,63.79,62.2,63.5,289400,0
2005-05-31,63.37,64.64,62.94,64.46,409700,0
2005-06-01,65,65.66,64.14,65.02,359400,0
2005-06-02,65.15,65.52,64.7,65.05,310400,0
2005-06-03,64.86,64.86,61.09,62.51,548100,0
2005-06-06,62.51,63.53,61.38,63.13,349500,0
2005-06-07,63.13,63.13,61.1,61.27,319000,0
2005-06-08,61.6,62.2,61.27,62.03,246500,0
2005-06-09,61.96,62.82,61.55,62.82,416800,0
2005-06-10,62.86,62.86,60.94,61.6,237000,0
2005-06-13,61.5,63.03,61.5,62.52,295900,0
2005-06-14,62.55,62.55,61.18,62,140900,0
2005-06-15,62.16,62.25,61.2,62.02,128600,0
2005-06-16,61.77,62.45,61.28,62.42,225200,0
2005-06-17,62.52,62.52,60.41,61.1,438700,0
2005-06-20,60.85,63.4,60.75,63.17,288600,0
2005-06-21,63.05,63.5,62.37,63.23,207600,0
2005-06-22,63.35,64.55,63.3,64.38,506400,0
2005-06-23,63.38,63.38,57.14,58.88,2120600,0
2005-06-24,59.8,61.87,59.25,61.14,1886600,0
2005-06-27,60.51,60.94,59.51,60.62,700900,0
2005-06-28,60.74,63.5,60.48,62.74,519600,0
2005-06-29,63.26,64.24,63.25,63.4,415800,0
2005-06-30,63.65,64.02,63.16,63.16,301900,0
2005-07-01,63.36,63.76,62.64,63.76,116600,0
2005-07-05,63.6,64.1,62.89,63.34,239900,0
2005-07-06,63.2,63.73,62.37,62.5,365300,0
2005-07-07,62.3,64.63,62.2,64.09,466800,0
2005-07-08,64.25,65.15,63.91,65.15,292300,0
2005-07-11,65.27,65.27,64.58,64.9,163100,0
2005-07-12,64.92,65.38,64.41,64.8,198300,0
2005-07-13,65.2,65.91,64.41,65.45,231000,0
2005-07-14,66.55,66.58,64.8,65.18,129400,0
2005-07-15,65.18,65.39,64.71,65.01,137100,0
2005-07-18,65.11,65.63,64.8,65.25,126400,0
2005-07-19,65.45,65.92,64.8,65.92,159600,0
2005-07-20,65.93,68.13,65.93,66.97,357900,0
2005-07-21,67.6,68.75,66.5,66.63,364300,0
2005-07-22,67.03,67.35,65.7,66.83,242400,0
2005-07-25,67.22,67.4,66.12,66.26,90000,0
2005-07-26,66.26,66.5,64.81,66.05,182600,0
2005-07-27,66.48,67.06,66.01,66.34,133300,0
2005-07-28,66.54,66.87,65.76,66.69,214900,0
2005-07-29,67.05,67.05,64.89,65.79,252800,0
2005-08-01,65.8,66.36,65.55,65.77,153600,0
2005-08-02,65.9,66.25,65.54,65.92,241300,0
2005-08-03,65.7,67.04,65.7,66.83,222700,0
2005-08-04,66.8,67.19,65.42,65.73,218400,0
2005-08-05,65.55,65.83,64.09,64.7,171100,0
2005-08-08,64.9,64.96,63.5,63.65,328300,0
2005-08-09,63.9,64.1,62.71,63.79,332800,0
2005-08-10,63.95,64.99,63.95,64.4,130900,0
2005-08-11,64.33,64.9,64.22,64.65,131300,0
2005-08-12,64.4,64.97,63.64,64.08,115400,0
2005-08-15,64.3,64.44,63.91,64.22,191100,0
2005-08-16,64.37,64.37,63.2,63.66,254400,0
2005-08-17,63.51,63.51,61.55,62.48,549000,0
2005-08-18,62.48,63,59.1,62.75,1150600,0
2005-08-19,63.7,63.7,62.34,62.7,413400,0
2005-08-22,62.62,62.75,61.56,61.98,290300,0
2005-08-23,61.8,62.2,60.86,61.72,285200,0
2005-08-24,61.6,62.48,61.57,61.9,352200,0
2005-08-25,61.89,62.93,61.72,62.77,256900,0
2005-08-26,62.52,62.94,61.85,62.21,189800,0
2005-08-29,62,62.82,61.88,62.65,222900,0
2005-08-30,62.5,62.7,61.94,62.16,260700,0
2005-08-31,62.01,62.75,61.54,62.64,183900,0
2005-09-01,62.83,62.94,61.85,62.5,246300,0
2005-09-02,62.5,62.55,61.9,62.21,144100,0
2005-09-06,62.21,62.69,61.7,62.04,291200,0
2005-09-07,62,62.09,61.2,61.56,300400,0
2005-09-08,61.46,61.6,60.56,61.31,356000,0
2005-09-09,61.28,61.28,58.83,60.53,827200,0
2005-09-12,60.58,61.06,60.2,60.32,333800,0
2005-09-13,60.07,60.72,59.64,59.97,361500,0
2005-09-14,60.3,61.92,60.2,60.91,572600,0
2005-09-15,61,62.09,61,61.7,330000,0
2005-09-16,62.15,62.35,61.7,62.26,247400,0
2005-09-19,62.51,62.51,60.56,60.7,243400,0
2005-09-20,61.1,61.59,60.59,60.71,253700,0
2005-09-21,60.71,60.71,59.25,59.65,227700,0
2005-09-22,59.28,60.12,58.5,59.15,599700,0
2005-09-23,59.12,60.39,59.01,60.05,321600,0
2005-09-26,60.87,61.64,60.6,60.87,416800,0
2005-09-27,60.87,61.13,60.7,61.02,171100,0
2005-09-28,61.27,61.73,60.07,60.24,299900,0
2005-09-29,60.05,60.8,59.77,60.7,377500,0
2005-09-30,60.7,60.75,60,60.6,402500,0
2005-10-03,60.44,62.53,60.34,61.93,391100,0
2005-10-04,62,62,60.92,60.94,242800,0
2005-10-05,60.85,60.85,58.59,59.01,438500,0
2005-10-06,58.85,59.45,58.54,58.92,411600,0
2005-10-07,58.98,59.2,57.87,58.85,183200,0
2005-10-10,58.63,58.63,57.99,58.37,313500,0
2005-10-11,58.54,59.45,58.13,58.21,260900,0
2005-10-12,58.4,58.8,57.21,57.66,158400,0
2005-10-13,57.7,58.86,57.48,58.47,172000,0
2005-10-14,58.67,59.11,58.3,58.81,79000,0
2005-10-17,58.68,59.1,57.35,57.54,301700,0
2005-10-18,57.5,57.58,56.13,56.85,465900,0
2005-10-19,56.94,57.77,56.45,57.56,521100,0
2005-10-20,57.6,57.8,57.2,57.42,270600,0
2005-10-21,57.67,59.18,57.65,58.2,239300,0
2005-10-24,58.14,59.19,58.14,58.92,373500,0
2005-10-25,58.8,59.46,58.4,59.41,339400,0
2005-10-26,59.49,62.38,59.31,60.5,704900,0
2005-10-27,52.5,53.84,51.45,52.21,3242000,0
2005-10-28,52.21,54.16,52,53.99,1099400,0
2005-10-31,54.12,54.99,53.35,54.54,838100,0
2005-11-01,54.4,55.58,54.34,55.13,418500,0
2005-11-02,53.18,55.99,53.18,55.9,311000,0
2005-11-03,56.15,56.18,54.68,54.82,455900,0
2005-11-04,54.6,55.13,53.43,54.1,446000,0
2005-11-07,54.06,54.59,53.72,54.1,291300,0
2005-11-08,54.05,54.08,53.21,53.4,372600,0
2005-11-09,53.4,53.85,53.1,53.43,188500,0
2005-11-10,53.58,54.26,53,54.17,340200,0
2005-11-11,54.27,55.07,54.22,55.04,201100,0
2005-11-14,55,55.87,54.65,55.22,391200,0
2005-11-15,54.95,55.28,54.05,54.26,159600,0
2005-11-16,54.36,55,53.32,53.97,209400,0
2005-11-17,54.02,54.55,53.69,54.35,339800,0
2005-11-18,54.65,54.91,54.15,54.55,234900,0
2005-11-21,54.3,54.45,53.92,54.4,326900,0
2005-11-22,54.4,54.84,54.3,54.66,216700,0
2005-11-23,54.66,54.74,54.14,54.32,240000,0
2005-11-25,54.42,55.1,54.4,54.74,72000,0
2005-11-28,54.84,54.95,52.83,52.83,475500,0
2005-11-29,53.2,53.83,53.2,53.66,362300,0
2005-11-30,54.98,55.99,54.98,55.36,1026800,0
2005-12-01,55.8,55.86,54.38,55.15,442100,0
2005-12-02,55.19,55.83,54.05,54.15,410600,0
2005-12-05,54.15,54.68,53.85,54.5,335200,0
2005-12-06,54.52,55.08,54.52,55.06,323900,0
2005-12-07,55,55.15,54.66,54.74,280800,0
2005-12-08,54.84,54.91,53.16,53.55,261400,0
2005-12-09,53.56,54.35,53.56,54.18,195600,0
2005-12-12,54.1,54.57,53.82,53.86,363300,0
2005-12-13,54,54.14,53.66,53.91,206900,0
2005-12-14,58.97,61.6,58,61.22,1799000,0
2005-12-15,60,60.07,58.5,59.77,884800,0
2005-12-16,59.77,59.77,58.8,58.8,436900,0
2005-12-19,58.94,58.94,57.79,57.9,485700,0
2005-12-20,57.65,58,57.42,57.62,435200,0
2005-12-21,57.87,57.93,56.9,57.24,360100,0
2005-12-22,57.4,57.93,57.1,57.57,404000,0
2005-12-23,57.75,58.53,57.56,58.52,405700,0
2005-12-27,58.66,59.15,58.31,58.31,209000,0
2005-12-28,58.56,58.66,57.97,57.98,210100,0
2005-12-29,58.01,58.04,57.61,57.82,131500,0
2005-12-30,57.71,57.71,57.18,57.38,132400,0
2006-01-03,57.63,57.75,56.45,56.96,325100,0
2006-01-04,56.95,58.55,56.13,58.24,547000,0
2006-01-05,58.44,59.06,57.9,58.64,293000,0
2006-01-06,58.89,60.14,58.62,59.86,288000,0
2006-01-09,59.96,60.7,59.69,60,345800,0
2006-01-10,59.94,61.06,59.65,60.17,285400,0
2006-01-11,60.05,61.12,59.59,60.65,432400,0
2006-01-12,58.75,58.75,57.1,58.15,692000,0
2006-01-13,58.16,58.64,57.86,58.48,258500,0
2006-01-17,58.15,58.95,58.12,58.88,221100,0
2006-01-18,58.9,59.96,58.7,59.91,306900,0
2006-01-19,60.11,60.4,59.17,60.4,370500,0
2006-01-20,60.4,60.88,58.98,59.24,353500,0
2006-01-23,59.35,59.35,58.35,58.6,267400,0
2006-01-24,58.8,59.66,58.58,59.66,367300,0
2006-01-25,59.91,60,58.05,58.24,391600,0
2006-01-26,58.27,58.54,54.99,58,1898200,0
2006-01-27,57.25,57.71,56.8,57.71,430600,0
2006-01-30,57.65,58.3,57.46,57.78,320300,0
2006-01-31,57.9,58,56.12,57.1,606700,0
2006-02-01,57.12,58.18,57.1,58.16,452400,0
2006-02-02,58.18,58.18,56.76,57.82,329100,0
2006-02-03,57.8,57.8,56.65,56.96,256500,0
2006-02-06,56.71,57.76,56.39,57.59,244800,0
2006-02-07,57.56,57.56,56.77,57.08,251500,0
2006-02-08,57.2,57.53,56.9,57.51,191000,0
2006-02-09,57.56,58.15,57.41,57.6,336200,0
2006-02-10,57.56,58.15,57.06,58.12,203400,0
2006-02-13,58.18,58.19,57.31,57.58,187400,0
2006-02-14,57.61,58.63,57.4,58.42,207200,0
2006-02-15,57.3,59.1,57.3,58.9,283000,0
2006-02-16,58.88,59.4,58.75,59.35,144500,0
2006-02-17,59.35,59.55,59,59,120800,0
2006-02-21,59.24,59.26,58.45,59,170800,0
2006-02-22,59,59.67,58.5,59.6,317400,0
2006-02-23,59.5,60.03,59.02,59.84,120300,0
2006-02-24,59.87,60.31,59.56,60.19,118200,0
2006-02-27,60.25,61.2,59.87,61.02,158300,0
2006-02-28,60.89,61.13,60.15,60.27,259200,0
2006-03-01,60.17,61.16,58.19,61.02,533900,0
2006-03-02,59.7,62.56,59.7,61.9,317000,0
2006-03-03,61.77,62.85,61.3,61.87,235000,0
2006-03-06,62,62.72,61.45,61.92,337000,0
2006-03-07,61.75,62.1,61.02,61.8,180200,0
2006-03-08,61.7,62.2,61.06,61.64,428900,0
2006-03-09,61.8,61.85,60.65,60.69,288900,0
2006-03-10,60.91,61.74,60.81,61.74,435700,0
2006-03-13,61.6,63.7,61.04,63.69,659500,0
2006-03-14,63.9,65.03,63.63,64.68,438000,0
2006-03-15,65.5,65.5,64.38,65.04,639700,0
2006-03-16,65.06,65.97,64.82,65.19,398200,0
2006-03-17,65.35,65.68,64.87,65.4,237900,0
2006-03-20,65.41,65.6,64.61,65.3,194400,0
2006-03-21,65.25,65.3,63.55,63.55,407500,0
2006-03-22,63.51,65.74,63.51,65,322400,0
2006-03-23,64.9,64.94,64.02,64.45,186900,0
2006-03-24,64.53,65.5,64.4,65.45,153000,0
2006-03-27,65.45,65.85,65.06,65.25,146500,0
2006-03-28,65.33,65.39,64.85,64.97,129400,0
2006-03-29,64.93,65.31,64.93,65.25,171100,0
2006-03-30,65,65.15,64.78,65,170200,0
2006-03-31,64.91,65.9,64.83,65.75,186100,0
2006-04-03,65.85,65.85,64.9,65,204300,0
2006-04-04,65.05,65.86,64.9,65.56,139000,0
2006-04-05,65.5,65.6,64.83,65.6,148600,0
2006-04-06,65.45,65.59,65.1,65.59,111300,0
2006-04-07,65.58,65.6,64.69,64.8,121500,0
2006-04-10,64.81,65.51,64.72,65.03,92600,0
2006-04-11,64.87,64.97,64.19,64.38,107600,0
2006-04-12,64.35,64.53,63.71,63.98,85900,0
2006-04-13,63.9,64.27,63.3,64.2,99400,0
2006-04-17,64.95,68.24,64.9,66.97,500200,0
2006-04-18,67.04,68.23,66.99,67.92,214500,0
2006-04-19,65.92,66.4,65.33,66.2,357000,0
2006-04-20,65.85,66.24,65.55,65.98,241200,0
2006-04-21,66.18,66.31,65.06,65.65,206000,0
2006-04-24,65.55,66.3,65.51,65.97,156400,0
2006-04-25,66.1,66.1,65.3,65.5,181400,0
2006-04-26,65.45,65.51,64.8,64.89,194800,0
2006-04-27,62.35,64.24,61.6,63.23,505500,0
2006-04-28,63.05,63.36,62.38,62.54,259300,0
2006-05-01,62.25,62.99,62,62.96,411400,0
2006-05-02,62.94,63,60.8,60.9,496400,0
2006-05-03,60.8,61.22,60.54,60.97,285400,0
2006-05-04,60.97,62.64,60.97,62.36,200600,0
2006-05-05,62.46,63.26,61.72,63.1,251500,0
2006-05-08,62.91,62.91,62.39,62.67,197800,0
2006-05-09,62.57,63.42,62.54,63.29,140300,0
2006-05-10,63.3,63.8,63.04,63.38,165000,0
2006-05-11,63.28,63.95,61.81,62.13,242800,0
2006-05-12,62.4,62.4,61.1,61.62,175500,0
2006-05-15,62.75,67.9,62.75,67.02,863400,0
2006-05-16,66.85,66.85,64.14,64.96,444600,0
2006-05-17,64.5,65.38,62.6,63.35,342900,0
2006-05-18,63.38,63.89,62.86,62.88,155100,0
2006-05-19,63,63.05,61.87,62.42,151900,0
2006-05-22,62.17,62.43,61.01,62.03,171300,0
2006-05-23,62.23,62.25,61.4,61.4,155200,0
2006-05-24,61.5,62.53,61.04,62.39,206800,0
2006-05-25,62.59,62.93,61.55,62.7,201800,0
2006-05-26,62.8,63.45,62.25,62.9,183100,0
2006-05-30,62.65,62.71,60.79,60.95,223200,0
2006-05-31,61,61.25,59.9,60.92,172200,0
2006-06-01,59.69,60.04,58.7,59.98,325200,0
2006-06-02,60,60.75,59.38,60.55,194700,0
2006-06-05,60,61.14,59.74,60.26,241100,0
2006-06-06,60.46,60.68,59.72,60.55,168400,0
2006-06-07,60.5,61.73,60.5,61.28,210200,0
2006-06-08,61.28,61.28,59.45,60.78,330300,0
2006-06-09,60.81,62.6,60.81,61.56,247900,0
2006-06-12,61.76,62.18,61.15,61.15,249400,0
2006-06-13,61.25,62,60.8,61.17,209900,0
2006-06-14,61.17,61.69,60.58,61.44,318100,0
2006-06-15,61.4,62.54,61.39,62.39,186000,0
2006-06-16,61.89,62.26,61.41,61.76,420500,0
2006-06-19,62,62.27,61.12,61.6,249700,0
2006-06-20,61.65,61.86,61.19,61.54,395100,0
2006-06-21,61.56,62.14,61.37,62.01,222700,0
2006-06-22,62.07,62.07,61.24,61.85,274900,0
2006-06-23,61.7,62.59,61.22,62.28,232900,0
2006-06-26,62.4,62.51,61.24,61.58,338800,0
2006-06-27,61.85,61.92,60.4,60.69,464600,0
2006-06-28,60.94,61.16,60.29,60.74,298100,0
2006-06-29,60.91,61.98,60.67,61.98,307900,0
2006-06-30,61.9,62.07,58.33,58.33,1985700,0
2006-07-03,59.1,59.8,58.75,59.56,435400,0
2006-07-05,59.31,59.35,58.5,58.91,460600,0
2006-07-06,59.5,59.58,57.47,58.17,467400,0
2006-07-07,58,58,56.61,56.9,341100,0
2006-07-10,56.9,56.96,56.39,56.83,331500,0
2006-07-11,56.7,57.55,56.13,57.38,256600,0
2006-07-12,57.23,57.31,56,56.29,258400,0
2006-07-13,56.04,56.3,55.02,55.19,322300,0
2006-07-14,55.01,55.65,54.68,55.36,274100,0
2006-07-17,55.2,55.85,54.5,54.81,285900,0
2006-07-18,54.87,55.35,54.13,55.07,197200,0
2006-07-19,55.2,56.74,55.2,56.26,246100,0
2006-07-20,56.08,56.2,54.63,54.63,215700,0
2006-07-21,54.4,54.71,53.9,54.39,213900,0
2006-07-24,54.49,55.98,54.49,55.83,263400,0
2006-07-25,55.63,57.13,55.58,57.1,549100,0
2006-07-26,57,57.05,55.78,56.03,286700,0
2006-07-27,56.2,56.69,54.51,55,295500,0
2006-07-28,55.25,56.27,55.25,56,185700,0
2006-07-31,55.97,56.66,55.57,56.35,216000,0
2006-08-01,56.1,56.1,55.07,55.75,162300,0
2006-08-02,55.95,57.11,55.95,56.46,183700,0
2006-08-03,56.21,56.88,55.55,56.63,173900,0
2006-08-04,56.62,57.32,54.5,55.1,318400,0
2006-08-07,54.6,54.6,52.34,52.84,580600,0
2006-08-08,51.7,52.3,49.11,49.96,984300,0
2006-08-09,50.15,50.2,47.86,49.06,631800,0
2006-08-10,48.81,48.81,47.54,47.76,732300,0
2006-08-11,47.85,48.98,47.26,48.45,417200,0
2006-08-14,48.7,48.88,48.12,48.31,320800,0
2006-08-15,48.75,49.55,48.74,49.15,329600,0
2006-08-16,49.3,50.18,49.01,50.13,339900,0
2006-08-17,49.4,53.25,49.4,51.57,1058200,0
2006-08-18,51.85,53.2,51.45,52.03,608000,0
2006-08-21,51.55,52.05,50.77,51.61,563100,0
2006-08-22,51.65,52.55,51.46,51.86,714800,0
2006-08-23,51.81,52.5,51.27,51.53,561500,0
2006-08-24,51.78,52.08,51.1,51.24,276700,0
2006-08-25,51.04,51.64,50.8,51.34,242700,0
2006-08-28,51.35,52.52,51.35,52.36,211300,0
2006-08-29,52.48,52.87,51.8,52.84,193800,0
2006-08-30,52.74,53.21,52.15,52.72,179700,0
2006-08-31,52.7,53.35,52.48,53.06,130600,0
2006-09-01,53.09,53.24,52.41,53.07,214500,0
2006-09-05,52.98,53.1,52.21,52.37,472500,0
2006-09-06,51.87,51.96,50.86,51.04,421000,0
2006-09-07,50.8,51.45,50.55,51.09,317000,0
2006-09-08,51.33,52.23,51.07,52.22,353400,0
2006-09-11,52.09,53.19,51.26,52.71,304700,0
2006-09-12,52.7,53.83,52.34,53.47,249900,0
2006-09-13,53.54,54.2,52.84,54.11,296900,0
2006-09-14,54,54.71,53.66,54.5,308300,0
2006-09-15,54.91,55.14,54.55,54.78,479800,0
2006-09-18,54.78,55.01,53.28,53.65,344400,0
2006-09-19,53.55,53.81,52.65,53.79,354700,0
2006-09-20,53.99,54.97,53.97,54.97,301100,0
2006-09-21,55.02,55.41,54,54.61,353900,0
2006-09-22,54.6,55,54.23,54.76,506800,0
2006-09-25,54.45,55.83,54.29,55.62,322500,0
2006-09-26,55.7,56.22,55.01,55.34,219600,0
2006-09-27,55,55.63,54.12,54.54,228100,0
2006-09-28,54.54,55.63,54.54,55.37,246300,0
2006-09-29,55.47,55.72,54.76,55.01,271100,0
2006-10-02,55.07,55.09,53.75,53.97,261500,0
2006-10-03,54.02,55,53.64,54.4,390500,0
2006-10-04,54.3,56.05,54.2,56.01,312000,0
2006-10-05,56.81,57.1,56.14,56.85,321700,0
2006-10-06,56.6,56.97,55.76,56.89,297400,0
2006-10-09,56.7,57.06,56.1,56.95,186400,0
2006-10-10,57.06,57.44,56.29,56.4,202300,0
2006-10-11,56.25,56.59,55.68,56.33,145100,0
2006-10-12,56.53,57.72,56.4,57.25,215400,0
2006-10-13,57.35,58.37,57.15,58.37,182700,0
2006-10-16,58.4,58.82,58.22,58.4,129000,0
2006-10-17,57.9,58.18,57.14,57.9,183000,0
2006-10-18,58,58.59,57.45,58.04,185200,0
2006-10-19,57.84,58.83,57.61,58.2,148900,0
2006-10-20,58.2,58.2,56.73,57.25,296000,0
2006-10-23,57.1,57.9,56.77,57.27,219000,0
2006-10-24,57.1,57.1,56.1,56.67,189500,0
2006-10-25,56.42,57.49,56.22,57,201500,0
2006-10-26,57.25,58.3,56.85,58.26,327600,0
2006-10-27,58.12,58.92,57.98,58.15,439200,0
2006-10-30,57.9,58.84,57.72,58.61,167000,0
2006-10-31,58.62,58.91,57.1,57.54,283000,0
2006-11-01,57.53,57.96,57.26,57.35,282400,0
2006-11-02,57,57.35,56.53,57.16,325000,0
2006-11-03,57.3,58.16,57.08,57.66,306800,0
2006-11-06,58.05,58.88,57.85,58.56,281500,0
2006-11-07,58.56,60,58.56,59,319600,0
2006-11-08,59.5,60.04,59.01,59.5,314600,0
2006-11-09,59.5,59.5,58.05,58.37,275000,0
2006-11-10,58.35,58.59,57.75,58.49,259000,0
2006-11-13,58.36,58.51,57.94,58.51,339000,0
2006-11-14,58.51,59.09,57.67,59.09,239400,0
2006-11-15,59.25,60,59.1,59.68,209900,0
2006-11-16,59.93,60.83,59.41,60.5,339800,0
2006-11-17,60.5,60.6,59.75,60.52,136700,0
2006-11-20,60.27,61.11,60.01,60.47,351300,0
2006-11-21,60.1,60.63,59.72,60.01,161600,0
2006-11-22,60.01,60.5,59.76,60.06,112900,0
2006-11-24,59.57,59.75,59.29,59.32,65300,0
2006-11-27,59.07,59.2,58.22,58.35,185200,0
2006-11-28,58.15,58.72,57.53,58.23,255700,0
2006-11-29,58.6,59.01,58.01,58.61,162200,0
2006-11-30,59.11,60.38,58.93,59.84,283800,0
2006-12-01,59.9,60.15,59.25,59.51,323100,0
2006-12-04,59.61,61.14,59.61,60.56,304800,0
2006-12-05,61,62.02,60.71,61.61,607600,0
2006-12-06,61.31,61.88,61.21,61.59,263100,0
2006-12-07,61.5,61.69,60.72,60.84,126400,0
2006-12-08,60.64,61.17,60.11,60.75,115900,0
2006-12-11,60.6,61.25,60.51,60.79,92500,0
2006-12-12,60.51,60.61,58.29,59.27,349600,0
2006-12-13,59.5,59.9,59.04,59.26,119000,0
2006-12-14,59.51,60.77,59.51,60.37,145200,0
2006-12-15,60.25,60.45,59.11,59.45,301000,0
2006-12-18,60.3,60.3,58.64,58.73,298500,0
2006-12-19,58.33,58.43,56.34,57,531700,0
2006-12-20,57.03,57.36,56.66,56.97,592800,0
2006-12-21,56.96,57.8,56.77,56.92,244100,0
2006-12-22,57.02,57.15,56.23,56.38,161700,0
2006-12-26,56.3,57.3,56.3,56.82,118400,0
2006-12-27,57,57.56,57,57,164000,0
2006-12-28,57,57.29,56.82,56.88,112300,0
2006-12-29,56.88,57.36,56.47,56.5,94600,0
2007-01-03,56.5,57.55,55.59,56.33,146200,0
2007-01-04,56.18,57.03,55.96,56.69,160500,0
2007-01-05,55.81,56.56,55.46,55.83,131300,0
2007-01-08,55.74,56.91,55.39,56.79,193900,0
2007-01-09,56.6,57.34,56.01,56.81,142300,0
2007-01-10,56.61,57.43,56.46,57.21,121100,0
2007-01-11,56.8,57.26,54.48,56.9,529600,0
2007-01-12,56.84,57.15,56.19,56.34,212900,0
2007-01-16,56.4,56.83,55.74,55.87,324600,0
2007-01-17,55.71,56,54.94,55.1,388900,0
2007-01-18,47.17,48.9,45.04,47.22,4785700,0
2007-01-19,46.54,47.63,45.58,47.56,1395300,0
2007-01-22,47.7,47.82,45.39,46.26,545100,0
2007-01-23,46.56,47.1,45.93,46.1,676100,0
2007-01-24,46.09,46.73,46.06,46.53,446900,0
2007-01-25,46.39,47.25,46.25,46.86,368300,0
2007-01-26,46.81,47.22,46,46.26,244800,0
2007-01-29,46.1,46.91,46.02,46.52,272700,0
2007-01-30,46.68,46.73,46.09,46.63,265300,0
2007-01-31,46.44,47.22,46.19,47.03,479600,0
2007-02-01,47.1,47.98,47,47.58,787100,0
2007-02-02,47.83,48.07,47.58,47.8,534900,0
2007-02-05,47.76,47.86,47.1,47.55,447800,0
2007-02-06,47.56,47.83,47.38,47.55,381600,0
2007-02-07,47.25,47.63,46.92,47,539400,0
2007-02-08,46.8,47.2,46.55,46.68,541200,0
2007-02-09,46.52,47.09,46.33,46.65,357400,0
2007-02-12,46.5,46.75,45.42,45.6,660890,0
2007-02-13,45.53,45.97,45.03,45.61,589550,0
2007-02-14,45.7,46.5,45.58,46.29,384430,0
2007-02-15,46.04,46.47,45.82,46.16,275400,0
2007-02-16,46.16,46.44,45.74,45.84,415000,0
2007-02-20,45.62,46.52,45.31,46.36,667400,0
2007-02-21,46.16,46.76,46.14,46.73,483300,0
2007-02-22,46.63,47.25,46.53,47.19,558100,0
2007-02-23,47.1,47.74,46.67,47.51,441800,0
2007-02-26,47.61,48.27,47.02,48,628500,0
2007-02-27,45.2,47.7,44.4,46.58,760300,0
2007-02-28,46.45,46.77,45.91,46.5,509900,0
2007-03-01,46.5,46.92,45.38,46.63,573931,0
2007-03-02,46.33,46.65,45.72,46.41,746900,0
2007-03-05,45.94,47.17,45.75,46.3,874000,0
2007-03-06,46.7,47.53,46.43,47.35,836300,0
2007-03-07,47.24,47.81,46.95,47.45,594500,0
2007-03-08,47.7,48.13,47.19,47.62,693500,0
2007-03-09,47.67,47.99,47.3,47.73,272800,0
2007-03-12,47.55,47.87,47.36,47.51,209900,0
2007-03-13,47,47.61,46.82,46.9,472200,0
2007-03-14,46.95,47.7,46.61,47.4,372900,0
2007-03-15,47.41,47.85,47.33,47.68,221300,0
2007-03-16,47.61,47.73,46.8,47.2,427400,0
2007-03-19,47.45,47.57,46.73,46.99,467200,0
2007-03-20,47.05,47.7,46.93,47.3,280900,0
2007-03-21,47.33,48.47,47.14,48.36,282800,0
2007-03-22,48.46,48.46,47.65,48.25,213800,0
2007-03-23,48.17,48.36,47.83,48,121100,0
2007-03-26,48,48.26,47.53,48.09,290500,0
2007-03-27,48,48.06,47.68,47.94,147200,0
2007-03-28,47.71,47.83,47.03,47.2,339900,0
2007-03-29,47.45,47.62,46.85,47.49,680200,0
2007-03-30,47.49,47.5,46.55,46.86,145500,0
2007-04-02,47.06,47.32,46.45,46.84,106400,0
2007-04-03,46.94,47.29,46.76,47.29,413400,0
2007-04-04,47.26,47.32,46.9,47.25,249900,0
2007-04-05,46.5,46.86,46.13,46.57,590300,0
2007-04-09,46.51,46.75,46.2,46.46,411900,0
2007-04-10,46.59,46.89,46.46,46.71,288100,0
2007-04-11,46.72,46.83,46.33,46.77,233300,0
2007-04-12,46.6,47.55,46.23,47.45,316400,0
2007-04-13,47.37,47.39,46.91,47.05,425700,0
2007-04-16,47.14,47.44,46.84,47.41,256700,0
2007-04-17,47.39,47.43,46.56,47.1,297850,0
2007-04-18,46.92,47.01,46.5,46.75,281100,0
2007-04-19,46.5,47.14,46.28,46.74,721600,0
2007-04-20,46.89,47.21,46.77,47.04,371100,0
2007-04-23,46.64,47.25,46.25,47,230100,0
2007-04-24,47.07,47.5,46.65,47.27,158700,0
2007-04-25,47.22,47.35,46.66,47.18,318300,0
2007-04-26,47,47.14,46.66,46.88,167900,0
2007-04-27,46.83,47.03,46.53,46.69,132100,0
2007-04-30,46.7,46.71,45.51,45.73,330800,0
2007-05-01,45.85,46.08,45.01,45.56,345900,0
2007-05-02,45.63,47.03,45.44,46.9,566400,0
2007-05-03,46.27,47.76,42.04,47.38,965400,0
2007-05-04,47.39,47.47,46.15,46.65,381400,0
2007-05-07,46.64,47.55,46.5,47.5,540900,0
2007-05-08,47.4,47.9,46.95,47.86,375800,0
2007-05-09,47.64,48.34,47.35,48.1,365400,0
2007-05-10,48.3,49,45.46,45.54,1648700,0
2007-05-11,45.35,45.57,44.67,45.38,4494500,0
2007-05-14,45.3,45.68,45.07,45.24,518300,0
2007-05-15,45.37,46.19,45.21,45.99,1203700,0
2007-05-16,46.11,46.49,45.59,46.41,510900,0
2007-05-17,46.38,46.84,46,46.47,495200,0
2007-05-18,47.32,47.93,46.93,47.57,1030100,0
2007-05-21,47.6,48.65,47.6,48.45,1151600,0
2007-05-22,48.58,49.48,48,49.41,646000,0
2007-05-23,49.5,50.57,49.23,50.03,900950,0
2007-05-24,50.01,50.15,49.39,49.71,597100,0
2007-05-25,49.79,50.82,49.79,50.71,470600,0
2007-05-29,51,51.31,50.67,51.19,423600,0
2007-05-30,50.95,51.75,50.91,51.68,632000,0
2007-05-31,51.68,52.1,51.33,51.55,544600,0
2007-06-01,51.7,52.12,51.35,51.55,471400,0
2007-06-04,51.3,52.04,50.95,51.98,496600,0
2007-06-05,51.73,52.11,50.88,51.41,432100,0
2007-06-06,51.44,52.11,51.1,51.43,247600,0
2007-06-07,51.28,51.31,50.22,50.27,278200,0
2007-06-08,50.42,51.02,50.36,51,291100,0
2007-06-11,50.85,51.35,50.54,51.05,399900,0
2007-06-12,50.63,51.85,50.63,50.96,529700,0
2007-06-13,50.11,51.06,50.11,50.61,633100,0
2007-06-14,50.6,51,50.26,50.55,507000,0
2007-06-15,51.32,51.33,50.4,50.94,790500,0
2007-06-18,50.87,51.21,50.51,50.96,670300,0
2007-06-19,50.56,51.26,50.18,51.17,507800,0
2007-06-20,51.2,51.61,50.25,50.43,433600,0
2007-06-21,50.33,52.36,50.3,51.9,799700,0
2007-06-22,51.3,52.3,50.35,51.25,1301000,0
2007-06-25,50.94,51.78,50.94,51.31,812600,0
2007-06-26,51.56,51.76,50.53,50.55,763000,0
2007-06-27,50.29,51.45,50.29,51.22,929200,0
2007-06-28,50.99,50.99,48.51,49.36,1330000,0
2007-06-29,49.68,49.89,48.78,48.85,793700,0
2007-07-02,48.95,49.25,48.57,48.83,323300,0
2007-07-03,48.9,48.9,48.14,48.43,276600,0
2007-07-05,48.38,48.42,47.98,48.22,364400,0
2007-07-06,48.01,48.87,47.92,48.66,307100,0
2007-07-09,48.65,49.06,48.39,48.92,283500,0
2007-07-10,48.47,49.03,48,48.55,563600,0
2007-07-11,48.61,48.71,48.33,48.71,236900,0
2007-07-12,48.98,49.39,48.77,49.36,258000,0
2007-07-13,49.16,49.33,48.4,49.15,167500,0
2007-07-16,49.15,49.46,48.64,48.71,490000,0
2007-07-17,48.64,49.02,48.2,48.53,384200,0
2007-07-18,48.09,48.66,47.93,48.07,1011600,0
2007-07-19,48.47,48.66,47.65,47.8,330500,0
2007-07-20,47.69,47.77,47.27,47.5,370900,0
2007-07-23,47.59,47.78,47.17,47.2,311400,0
2007-07-24,46.73,46.96,46.12,46.28,344600,0
2007-07-25,46.54,46.74,45.73,46.22,311000,0
2007-07-26,45.68,45.94,44.76,45.5,343300,0
2007-07-27,45.35,45.79,44.56,44.74,399800,0
2007-07-30,44.72,45.43,44.24,45.06,599600,0
2007-07-31,45.35,45.37,44.35,44.44,378100,0
2007-08-01,44.15,44.76,43.32,44.48,613200,0
2007-08-02,44.87,45.84,44.64,45.11,661700,0
2007-08-03,45.18,45.43,43.82,44.04,362300,0
2007-08-06,44.1,45.12,43.5,45.09,452600,0
2007-08-07,44.75,45.69,44.4,45.33,461800,0
2007-08-08,45.85,47.05,44.82,45.52,701800,0
2007-08-09,45.33,46.31,44.54,46.13,733200,0
2007-08-10,45.6,48.25,45.4,47.19,617953,0
2007-08-13,47.1,47.93,46.19,46.25,505900,0
2007-08-14,46.45,46.97,45.5,45.64,323700,0
2007-08-15,45.8,47.07,45.25,45.33,613600,0
2007-08-16,47.6,48.97,46,48.31,1121800,0
2007-08-17,50.5,52,49.27,51.2,870900,0
2007-08-20,51.33,52.03,50.85,51.57,473100,0
2007-08-21,51.57,52.15,50.98,51.66,312900,0
2007-08-22,51.72,51.97,50.58,51.09,366900,0
2007-08-23,51.42,51.42,50.47,50.62,987200,0
2007-08-24,50.56,51.77,50.55,51.3,252500,0
2007-08-27,51.39,51.39,50.2,50.4,235200,0
2007-08-28,50.02,50.28,49.76,49.82,224600,0
2007-08-29,50.16,51.01,49.75,50.86,178200,0
2007-08-30,50.86,51.23,50.05,51,269400,0
2007-08-31,51.71,51.71,50.54,51.02,180900,0
2007-09-04,50.99,52.83,50.73,52.24,565300,0
2007-09-05,52.05,52.15,51.43,51.59,422300,0
2007-09-06,51.85,51.92,50.88,51,194700,0
2007-09-07,50.2,50.47,49.5,49.62,207300,0
2007-09-10,49.9,50.34,49.71,49.95,172200,0
2007-09-11,49.86,50.79,49.86,50.72,151900,0
2007-09-12,50.55,50.63,49.91,50.05,257700,0
2007-09-13,50.05,50.22,49.45,49.52,199200,0
2007-09-14,49.1,50,48.97,49.92,262100,0
2007-09-17,49.88,49.9,49.17,49.64,170100,0
2007-09-18,49.9,50.15,49.58,50.03,479200,0
2007-09-19,50.06,50.64,49.85,50.21,473400,0
2007-09-20,50.15,51.88,50.15,51.17,352500,0
2007-09-21,51.25,51.42,50.69,50.9,402700,0
2007-09-24,50.82,51.73,50.33,50.98,312300,0
2007-09-25,50.58,50.72,49.69,49.69,373300,0
2007-09-26,50.02,50.49,49.63,49.98,193400,0
2007-09-27,50.3,50.88,49.87,50.88,176500,0
2007-09-28,50.85,51.3,50.2,51.09,381600,0
2007-10-01,51.18,52.41,51.14,51.81,197000,0
2007-10-02,51.81,51.81,51.05,51.27,460200,0
2007-10-03,50.95,51.04,50.42,50.73,373600,0
2007-10-04,50.88,50.99,50.25,50.48,444700,0
2007-10-05,50.93,51.39,50.47,51.31,242600,0
2007-10-08,51.2,51.62,50.73,51.03,134400,0
2007-10-09,51.08,52.06,50.88,51.76,179700,0
2007-10-10,51.75,52.16,51.35,51.74,134000,0
2007-10-11,51.91,52.42,51.14,51.43,398200,0
2007-10-12,51.4,52.11,51.19,51.73,100000,0
2007-10-15,51.8,51.82,50.28,50.57,206100,0
2007-10-16,50.65,52.27,50.65,51.4,365100,0
2007-10-17,51.98,52.48,51.24,51.76,205000,0
2007-10-18,51.43,52.15,50.93,51.92,224700,0
2007-10-19,51.83,51.83,50.33,50.33,350200,0
2007-10-22,50,52.29,49.52,52.19,242500,0
2007-10-23,52.69,52.73,50.83,52.08,172800,0
2007-10-24,51.75,52.65,50.63,51.99,251200,0
2007-10-25,52.08,52.66,51.53,52.2,379200,0
2007-10-26,52.83,53.08,52.25,52.5,222100,0
2007-10-29,52.76,52.98,51.43,52.22,531900,0
2007-10-30,52,52.14,51.37,51.96,181900,0
2007-10-31,52.6,53.85,51.67,53.85,571200,0
2007-11-01,53.45,55.01,51.8,52.14,662400,0
2007-11-02,50.21,51.25,49.77,50.2,802700,0
2007-11-05,49.66,50.32,49.07,49.83,605000,0
2007-11-06,49.95,50.04,48.21,49.48,715700,0
2007-11-07,48.89,48.94,47.7,48.3,810400,0
2007-11-08,48.63,48.94,47.5,48.72,333053,0
2007-11-09,47.96,47.96,46.61,47.48,358100,0
2007-11-12,47.52,47.84,46.74,47.23,362100,0
2007-11-13,47.55,47.93,47.23,47.81,298500,0
2007-11-14,48.03,48.19,47.22,47.56,297000,0
2007-11-15,47.26,47.82,47.12,47.59,322100,0
2007-11-16,47.69,48.36,47.29,48.1,296400,0
2007-11-19,47.56,47.56,45.67,45.87,525500,0
2007-11-20,45.69,45.77,44.48,45,352800,0
2007-11-21,44.67,44.93,44.1,44.31,357400,0
2007-11-23,44.57,45.25,44.48,45.07,101940,0
2007-11-26,45.04,45.23,43.21,43.21,376607,0
2007-11-27,43.35,45.41,43.15,45,508700,0
2007-11-28,45.59,45.77,45.13,45.69,223700,0
2007-11-29,45.38,45.79,45.1,45.44,210100,0
2007-11-30,46.05,46.12,44.83,45.39,548800,0
2007-12-03,45.35,45.99,45.19,45.52,253100,0
2007-12-04,45.52,46.33,44.9,46.09,365700,0
2007-12-05,46.69,46.88,45.56,46.1,176310,0
2007-12-06,46.04,47.56,46.04,47.41,339200,0
2007-12-07,47.45,47.6,45.68,46.17,334656,0
2007-12-10,46.36,46.79,45.4,46.68,170225,0
2007-12-11,46.83,47.06,45.49,45.59,165100,0
2007-12-12,46.73,46.9,45.36,45.74,159700,0
2007-12-13,45.34,46.01,45.13,45.91,212500,0
2007-12-14,45.36,45.63,44.37,44.41,228300,0
2007-12-17,44.08,44.71,43.76,44.17,629200,0
2007-12-18,44.62,44.98,44.26,44.57,292200,0
2007-12-19,44.58,44.58,43.58,43.79,246200,0
2007-12-20,44.14,44.82,43.43,44.72,225600,0
2007-12-21,45.42,45.52,44.53,45.38,487300,0
2007-12-24,45.3,46.2,45.16,45.75,152100,0
2007-12-26,45.26,46.37,45.09,46.05,289000,0
2007-12-27,45.73,46.02,43.96,44.04,319000,0
2007-12-28,43.94,44.89,43.93,44.53,202561,0
2007-12-31,44.49,45.07,43.66,44.77,291400,0
2008-01-02,44.46,44.46,42.74,43.14,342633,0
2008-01-03,43.19,43.32,41.59,41.65,328200,0
2008-01-04,41.18,41.19,38.97,38.97,541800,0
2008-01-07,39.15,40.7,39.09,40.6,425935,0
2008-01-08,40.72,40.85,39.09,39.13,363500,0
2008-01-09,39.03,40.72,38.89,40.54,583991,0
2008-01-10,40,41.77,39.87,41.13,343600,0
2008-01-11,40.74,40.94,40.06,40.48,292000,0
2008-01-14,40.75,41.38,40.22,41.22,278700,0
2008-01-15,40.78,41.36,40.33,41.28,463700,0
2008-01-16,41.09,43.07,41.09,42.09,355000,0
2008-01-17,42.29,42.65,40.78,41,308600,0
2008-01-18,41.24,43.86,40.51,41.11,354800,0
2008-01-22,40.13,41.35,40.01,40.58,298800,0
2008-01-23,40.5,42.58,40.08,42.28,420703,0
2008-01-24,42.13,42.59,41.23,41.58,386300,0
2008-01-25,42.05,43.47,41.64,42.1,452500,0
2008-01-28,42,42.97,41.67,42.97,342500,0
2008-01-29,43.06,43.06,41.9,42.97,367300,0
2008-01-30,42.6,43,41.88,42.05,326771,0
2008-01-31,42.12,43.94,41.62,43.59,606700,0
2008-02-01,43.59,43.9,42.68,43.83,573900,0
2008-02-04,43.8,43.8,42.51,43.25,461700,0
2008-02-05,42.34,44.32,42.34,43.89,578800,0
2008-02-06,44.12,44.12,42.48,42.89,484570,0
2008-02-07,42.46,43.26,42.46,43.1,596901,0
2008-02-08,43.08,43.38,42.69,43.01,526034,0
2008-02-11,42.86,43.39,42.29,42.98,355300,0
2008-02-12,43.12,43.32,42.84,43.09,563608,0
2008-02-13,43.6,43.66,42.9,43.54,337500,0
2008-02-14,43.73,44.67,43.42,44.26,621961,0
2008-02-15,44.08,44.18,43.71,43.83,485105,0
2008-02-19,44.23,44.28,43.25,43.38,231100,0
2008-02-20,43.09,43.91,42.97,43.83,207200,0
2008-02-21,43.99,44.5,42.82,43.06,213698,0
2008-02-22,43.05,43.52,42.69,43.39,298170,0
2008-02-25,43.32,43.69,42.73,43.41,221000,0
2008-02-26,43.2,44.21,43.2,43.85,318300,0
2008-02-27,43.35,44.02,43.09,43.84,330780,0
2008-02-28,43.66,44.17,43.07,44.03,287200,0
2008-02-29,43.93,44.21,43.31,43.66,404871,0
2008-03-03,43.78,44.12,43.49,44.07,366813,0
2008-03-04,43.7,46.03,43.51,45.73,654300,0
2008-03-05,45.94,46.12,45.01,45.87,595935,0
2008-03-06,45.53,45.79,45,45.59,516626,0
2008-03-07,45.15,46.18,44.91,45.04,356596,0
2008-03-10,45.11,45.21,44.46,44.5,225800,0
2008-03-11,45.64,45.75,44.84,45.36,473300,0
2008-03-12,45.51,45.51,44.57,44.62,305900,0
2008-03-13,44.07,44.89,43.98,44.61,421700,0
2008-03-14,44.8,45.24,43.71,44.15,501011,0
2008-03-17,42.99,44.83,42.89,44.11,406000,0
2008-03-18,45.18,45.35,43.81,44.97,441300,0
2008-03-19,45.4,45.62,44.87,44.91,304140,0
2008-03-20,44.9,46.85,44.59,46.6,595400,0
2008-03-24,46.56,46.87,46.25,46.41,307800,0
2008-03-25,46.51,46.59,45.61,45.96,234000,0
2008-03-26,45.67,46.17,45.43,45.74,186300,0
2008-03-27,45.96,45.96,45.06,45.39,257200,0
2008-03-28,45.37,45.89,45,45.16,190399,0
2008-03-31,45.07,45.67,44.55,45.55,255143,0
2008-04-01,46.3,47.04,45.56,47.03,244428,0
2008-04-02,46.7,47.7,46.38,47.19,209800,0
2008-04-03,46.95,47.25,46.22,47.06,163350,0
2008-04-04,47.2,47.31,46.3,46.45,160100,0
2008-04-07,46.68,46.99,45.57,45.9,207696,0
2008-04-08,45.55,46.55,45.55,45.81,119000,0
2008-04-09,45.57,46.01,44.8,45.16,139690,0
2008-04-10,44.82,46.7,44.82,45.6,186700,0
2008-04-11,45.16,45.32,43.74,43.83,325100,0
2008-04-14,43.85,44.85,43.7,44.39,321574,0
2008-04-15,44.6,44.91,43.85,44.69,150935,0
2008-04-16,45.04,46.39,44.69,45.88,279263,0
2008-04-17,45.59,45.9,45.02,45.81,206067,0
2008-04-18,46.3,47.18,45.82,47.05,193529,0
2008-04-21,46.75,47.41,46.59,47.29,144521,0
2008-04-22,46.97,47.25,45.52,46.33,271534,0
2008-04-23,46.52,47.03,45.5,47.03,152705,0
2008-04-24,46.93,48.62,46.8,48.26,209311,0
2008-04-25,48.25,48.86,47.43,48.73,151222,0
2008-04-28,48.59,49.59,47.36,49.17,306944,0
2008-04-29,49.22,49.62,48.94,49.33,197656,0
2008-04-30,49.61,50.17,48.54,50.12,390606,0
2008-05-01,50.5,50.74,48.83,48.97,530072,0
2008-05-02,49.04,52.06,49.04,51.47,845201,0
2008-05-05,52.44,52.8,51.42,51.5,525893,0
2008-05-06,50.97,53.02,50.97,52.51,382412,0
2008-05-07,52.7,52.72,51.6,51.6,320617,0
2008-05-08,52,52.69,51.5,51.7,357322,0
2008-05-09,51.19,51.85,50.8,51.07,240634,0
2008-05-12,51.5,52.49,51.46,52.25,553864,0
2008-05-13,52.15,52.7,51.35,52.24,274558,0
2008-05-14,52.23,53.02,51.01,51.85,378210,0
2008-05-15,51.65,52.29,51.31,52.1,231199,0
2008-05-16,52.5,52.74,50.97,51.51,195742,0
2008-05-19,51.59,51.79,50.56,51.1,258419,0
2008-05-20,50.97,51.03,50.27,50.95,293457,0
2008-05-21,50.98,51.57,49.58,50.08,321090,0
2008-05-22,50.17,50.46,49.21,49.63,265165,0
2008-05-23,49.33,49.87,48.64,49.61,204919,0
2008-05-27,49.56,50.47,49.44,50.25,229633,0
2008-05-28,50.56,50.71,48.97,49.72,269236,0
2008-05-29,49.42,50.83,49.42,50.26,351447,0
2008-05-30,50.21,51.13,49.94,50.97,339781,0
2008-06-02,50.87,50.99,49.66,50.3,769825,0
2008-06-03,50.5,51.06,49.9,50.54,368402,0
2008-06-04,50.2,51.55,50.2,51.07,289672,0
2008-06-05,51.31,53.95,51,53.33,519700,0
2008-06-06,52.91,53.33,52.09,52.18,225517,0
2008-06-09,52.4,52.97,51.53,52.09,292043,0
2008-06-10,51.87,52.7,51.19,52.13,515074,0
2008-06-11,52.1,52.31,50.21,51,567161,0
2008-06-12,51.53,52.1,50.47,50.87,457548,0
2008-06-13,51.55,51.55,49.1,50.16,567075,0
2008-06-16,50.22,51.67,49.95,51.57,442367,0
2008-06-17,51.65,52.18,51.3,51.56,394380,0
2008-06-18,51.1,51.97,50.52,51.1,591232,0
2008-06-19,51.1,52.29,50.58,52,478962,0
2008-06-20,51.79,52.29,51.07,51.63,641254,0
2008-06-23,51.75,52.22,50.41,50.65,293106,0
2008-06-24,50.42,50.42,49.28,49.51,338471,0
2008-06-25,49.54,51.4,49.54,51.2,940226,0
2008-06-26,49.5,49.5,45.81,46.36,1252032,0
2008-06-27,46.24,46.61,44.57,45.05,823059,0
2008-06-30,45.62,46.82,45.35,45.77,852983,0
2008-07-01,45.5,46.44,45.16,46.17,513426,0
2008-07-02,46.07,46.73,45.25,45.39,395132,0
2008-07-03,45.36,46.39,44.51,45.51,322952,0
2008-07-07,45.96,46.46,44.6,44.63,681024,0
2008-07-08,44.63,45.18,44.46,45,714684,0
2008-07-09,44.92,45.07,43.85,43.99,294362,0
2008-07-10,44.12,44.89,43.36,44.18,353929,0
2008-07-11,43.58,44.33,43,43.84,314304,0
2008-07-14,44.11,44.83,43,43.12,407598,0
2008-07-15,42.73,43.22,42.2,42.72,582851,0
2008-07-16,42.72,43.41,42.4,42.9,588325,0
2008-07-17,42.82,43.95,42.58,43.63,270477,0
2008-07-18,43.34,43.84,42.33,43.01,367677,0
2008-07-21,42.95,43.37,42.66,43.29,288868,0
2008-07-22,42.98,44.79,42.98,44.74,212650,0
2008-07-23,44.46,45.53,44.04,44.8,363293,0
2008-07-24,44.53,45.11,44.4,44.54,330247,0
2008-07-25,44.44,45.29,44.44,45.01,254911,0
2008-07-28,44.79,45.46,44.46,44.91,231326,0
2008-07-29,45.09,46.2,44.96,45.76,250946,0
2008-07-30,45.57,46.66,45.42,46.16,283745,0
2008-07-31,46.21,46.21,44.34,44.96,301104,0
2008-08-01,45.14,45.59,44.06,45.39,200739,0
2008-08-04,45.39,45.5,43.65,43.98,348377,0
2008-08-05,44.56,45.82,44.21,45.73,227680,0
2008-08-06,45.69,45.69,44.83,45.56,184013,0
2008-08-07,45.15,45.85,44.47,45.75,222825,0
2008-08-08,45.71,48.06,45.54,47.65,309335,0
2008-08-11,47.64,49.22,46.79,48.75,365332,0
2008-08-12,48.4,49.22,48.28,48.68,270803,0
2008-08-13,48.28,49.41,48,48.9,383995,0
2008-08-14,49.57,49.89,48.51,49.28,402549,0
2008-08-15,49.57,50.46,48.59,50.31,328434,0
2008-08-18,50.2,50.6,48.36,49.36,342791,0
2008-08-19,48.94,50.49,48.89,50.15,310305,0
2008-08-20,50.44,51.24,49.52,49.88,285285,0
2008-08-21,49.29,50.57,49,50.44,306744,0
2008-08-22,50.3,51.63,50.3,51.06,482186,0
2008-08-25,51.25,51.25,49.76,50.45,568441,0
2008-08-26,49.94,50.99,49.67,49.97,473281,0
2008-08-27,50.08,51.79,50.08,51.41,541013,0
2008-08-28,51.51,52,50.9,51.71,307934,0
2008-08-29,51.57,51.69,50.63,50.65,198565,0
2008-09-02,51.45,51.73,50.34,50.87,246246,0
2008-09-03,50.72,50.72,50.1,50.41,271150,0
2008-09-04,50.19,50.44,49.29,50.2,285929,0
2008-09-05,49.89,49.96,48.96,49.33,255040,0
2008-09-08,50.43,50.8,49.83,50.54,235806,0
2008-09-09,50.69,51.35,49.91,50.06,254136,0
2008-09-10,50.17,50.64,49.18,49.62,281725,0
2008-09-11,48.9,49.34,47.85,49.31,320904,0
2008-09-12,48.9,49.4,48.25,48.85,204701,0
2008-09-15,48.12,48.12,46,46.32,303051,0
2008-09-16,45.85,46.25,44.88,46.09,657219,0
2008-09-17,45.22,45.35,43.59,44.08,857928,0
2008-09-18,45.36,47.63,41.84,46.94,808616,0
2008-09-19,49.2,50.43,49.2,49.78,815592,0
2008-09-22,49.66,50.75,48.63,49.47,665446,0
2008-09-23,49.69,50.28,49.32,49.32,248269,0
2008-09-24,48.96,50.74,48.77,49.81,406207,0
2008-09-25,50.19,50.54,49.64,50.24,434615,0
2008-09-26,49.39,50.95,49.33,50.66,236597,0
2008-09-29,49.92,50.5,47.07,48.18,568573,0
2008-09-30,48.75,50.81,48.5,50.1,389442,0
2008-10-01,49.94,50.49,49.03,50.44,278142,0
2008-10-02,50.49,51.09,50.29,50.66,580261,0
2008-10-03,51.32,51.97,50.38,50.51,568460,0
2008-10-06,49.44,50.75,46.7,49.13,1292554,0
2008-10-07,49.84,50.64,46.27,47,742543,0
2008-10-08,45.93,47.18,43.22,44.48,735126,0
2008-10-09,44,44.6,40.43,41,899826,0
2008-10-10,38.7,43.89,36.98,40.59,990392,0
2008-10-13,42.02,44.33,41.51,44.11,416753,0
2008-10-14,45.32,45.81,43.69,45.13,546552,0
2008-10-15,44.05,44.5,39.95,40.02,768830,0
2008-10-16,39.87,41.05,38.24,40.74,634881,0
2008-10-17,40.15,42.55,39.33,40.92,456763,0
2008-10-20,41.42,42.8,40.98,42.69,220545,0
2008-10-21,41.91,42.74,41.31,41.57,404403,0
2008-10-22,41.57,41.64,38.73,40,426231,0
2008-10-23,39.6,40.41,37.42,39.51,809970,0
2008-10-24,37.3,39.18,37.25,38.7,574727,0
2008-10-27,38.17,40.19,37.77,37.77,426203,0
2008-10-28,37.84,39,37.03,38.32,594253,0
2008-10-29,37.92,39.8,37.26,37.9,837887,0
2008-10-30,38.67,39.5,38.07,39.07,590470,0
2008-10-31,38.61,41.56,37.91,41.18,631496,0
2008-11-03,41.75,43.49,41.01,42.95,434457,0
2008-11-04,43.99,45.07,42.54,44.71,600759,0
2008-11-05,44,44.15,42.47,42.8,438952,0
2008-11-06,42.35,43.12,40.31,40.49,590624,0
2008-11-07,40.79,41.2,39.84,40.81,441040,0
2008-11-10,41.6,41.65,40.12,41.06,741038,0
2008-11-11,40.49,42.67,39.95,41.92,636125,0
2008-11-12,41.14,41.87,40.48,40.86,421374,0
2008-11-13,40.97,43.72,39.43,43.72,453288,0
2008-11-14,43,43.89,41.67,41.68,266299,0
2008-11-17,41.23,41.9,40.31,40.86,430072,0
2008-11-18,41.17,42.36,39.9,41.34,356438,0
2008-11-19,41.22,41.76,39.08,39.08,355235,0
2008-11-20,38.79,40.11,37.6,37.67,505563,0
2008-11-21,38.27,39.93,36.02,39.78,488086,0
2008-11-24,40.39,42.21,39.83,41.56,382155,0
2008-11-25,42.24,42.55,41.05,42.52,422959,0
2008-11-26,41.52,44.66,41.52,44.59,390248,0
2008-11-28,44.16,44.44,43.59,44.41,100846,0
2008-12-01,43.46,44.01,42.53,42.86,559748,0
2008-12-02,42.79,43.71,41.9,43.32,404363,0
2008-12-03,42.31,44.43,42.02,44.24,428303,0
2008-12-04,43.6,45.17,40.7,41.79,329862,0
2008-12-05,40.74,43.11,39.83,42.81,358002,0
2008-12-08,43.43,44.32,42.33,42.73,370132,0
2008-12-09,42.35,42.88,40.47,41.25,459981,0
2008-12-10,41.64,42.13,41.07,41.24,305646,0
2008-12-11,40.75,41.9,39.67,40.19,310439,0
2008-12-12,39.34,41.4,38.91,41.4,339623,0
2008-12-15,41.6,42.06,39.31,41.21,411734,0
2008-12-16,41.83,42.66,41.06,42.53,390350,0
2008-12-17,42.1,43.02,41.59,42.44,255298,0
2008-12-18,42.38,42.71,41.78,42.46,255278,0
2008-12-19,42.97,44.25,41.91,42.23,450988,0
2008-12-22,42.06,42.45,41.46,42.41,297406,0
2008-12-23,42.71,43.1,40.95,41.53,204781,0
2008-12-24,42,42.12,41.22,41.51,164189,0
2008-12-26,41.68,41.84,40.98,41.78,101169,0
2008-12-29,42.01,42.94,40.61,42.69,361760,0
2008-12-30,43.05,45.21,43.05,44.67,441065,0
2008-12-31,44.72,45.32,44.39,45.09,332488,0
2009-01-02,45.15,45.62,44.66,45.39,366019,0
2009-01-05,45.34,45.78,44.96,45.4,413058,0
2009-01-06,45.68,47.29,45.48,46.74,511125,0
2009-01-07,46.02,47.03,45.79,46.4,262556,0
2009-01-08,46.17,46.93,45.75,46.68,291146,0
2009-01-09,46.54,46.59,45.2,45.9,335456,0
2009-01-12,46.48,46.53,45,46.26,254011,0
2009-01-13,46.1,47.24,45.75,46.94,590244,0
2009-01-14,46.33,46.83,45.66,45.83,311351,0
2009-01-15,45.81,47.68,44.84,47.26,385442,0
2009-01-16,46.95,47.02,43.87,45.4,766795,0
2009-01-20,44.96,45.28,41.27,41.44,910350,0
2009-01-21,41.61,42.22,39.94,42.14,1121826,0
2009-01-22,41.71,41.89,40.99,41.33,575724,0
2009-01-23,40.2,40.6,39.59,40.31,655915,0
2009-01-26,40.34,42.11,40.13,41.95,523697,0
2009-01-27,42.06,42.81,41.46,42.29,271626,0
2009-01-28,42.88,43.57,42.45,43.31,453573,0
2009-01-29,44.55,46.82,43.36,45.82,1132761,0
2009-01-30,46.15,47.13,44.81,45.15,647412,0
2009-02-02,44.51,46.34,44.51,45.92,588814,0
2009-02-03,46.43,46.43,45,45.65,586716,0
2009-02-04,45.8,46.59,45.11,45.56,417224,0
2009-02-05,45.43,46.08,44.9,45.8,302219,0
2009-02-06,45.82,46.66,45.38,46.34,349892,0
2009-02-09,46.29,46.48,45.25,45.74,387302,0
2009-02-10,45.5,46.22,44.57,45.18,580897,0
2009-02-11,45.27,45.61,44.56,45.05,366402,0
2009-02-12,44.29,45.05,43.65,44.92,356932,0
2009-02-13,44.55,45.55,44.36,44.7,229789,0
2009-02-17,43.56,44.13,43.07,43.68,380320,0
2009-02-18,43.9,44.03,43.1,43.45,307031,0
2009-02-19,43.76,43.85,42.85,42.97,244626,0
2009-02-20,42.13,43.73,42.13,42.61,499899,0
2009-02-23,42.85,42.89,41.64,41.83,407485,0
2009-02-24,42.42,42.84,41.76,42.73,424303,0
2009-02-25,42.47,42.47,40.82,41.85,488690,0
2009-02-26,42.11,42.42,41.5,41.86,342677,0
2009-02-27,41.39,43.4,41.17,42.77,437284,0
2009-03-02,42.06,43.35,41.2,41.39,414910,0
2009-03-03,41.88,41.99,40.71,40.86,530934,0
2009-03-04,41.47,41.85,40.85,41.37,381895,0
2009-03-05,40.59,41.64,40.47,41.44,587692,0
2009-03-06,41.72,42.07,40.13,40.98,321078,0
2009-03-09,40.45,41.09,39.25,39.46,336226,0
2009-03-10,40.22,40.5,39.44,40.02,369105,0
2009-03-11,39.85,39.91,38.62,38.79,556572,0
2009-03-12,38.71,39.82,38.02,39.57,508874,0
2009-03-13,39.58,40.09,38.8,39.97,581582,0
2009-03-16,40.16,40.2,38.43,38.5,514588,0
2009-03-17,38.48,39.44,38,39.09,521881,0
2009-03-18,39.02,39.99,38.61,39.68,859811,0
2009-03-19,40.01,40.05,37.52,37.71,580736,0
2009-03-20,37.8,37.8,33.96,33.99,1254238,0
2009-03-23,34.7,35.75,33.97,34.65,849406,0
2009-03-24,35.5,36.82,35.5,36.04,1088428,0
2009-03-25,36.75,37.98,36.45,37,1119595,0
2009-03-26,37.33,37.49,36.5,37.11,1006080,0
2009-03-27,36.57,37.16,36.01,36.16,399314,0
2009-03-30,35.75,36.73,35.44,36.25,434413,0
2009-03-31,36.4,37.25,36.11,36.49,478521,0
2009-04-01,36.33,37.02,35.78,36.06,755429,0
2009-04-02,36.77,37.57,36.47,36.93,733648,0
2009-04-03,36.93,37.47,36.71,37.06,572787,0
2009-04-06,36.68,37.06,35.58,36.44,627735,0
2009-04-07,36.35,36.35,34.65,34.9,742762,0
2009-04-08,35.18,35.59,33.9,34.79,877157,0
2009-04-09,35.45,36.4,35.19,36.08,1119659,0
2009-04-13,35.85,36.81,35.45,36.39,527666,0
2009-04-14,35.96,36.81,35.52,36.47,598654,0
2009-04-15,36.13,36.63,35.73,36.17,503660,0
2009-04-16,36.45,36.57,35.63,36.37,427975,0
2009-04-17,36.37,37,36.1,36.83,416076,0
2009-04-20,36.23,36.3,35.51,35.68,602257,0
2009-04-21,35.51,36.03,34.8,35.25,657965,0
2009-04-22,34.81,36.08,34.5,34.9,778218,0
2009-04-23,34.76,35.22,34.05,35.03,558926,0
2009-04-24,35.2,35.99,34.96,35.65,505858,0
2009-04-27,35.22,35.58,34.52,34.86,622934,0
2009-04-28,34.68,36.29,34.31,35.85,530672,0
2009-04-29,35.98,37.54,35.91,37.41,730892,0
2009-04-30,38.97,39.88,38.01,39.55,1201564,0
2009-05-01,39.46,39.86,39.24,39.83,439347,0
2009-05-04,35.01,40.6,35.01,39.94,204994,0
2009-05-05,39.83,40.25,39.65,39.93,306432,0
2009-05-06,40.05,40.6,39.48,39.71,323969,0
2009-05-07,39.69,40.19,39.6,39.65,508283,0
2009-05-08,39.96,40.69,39.71,40,239419,0
2009-05-11,39.75,40.45,39.3,39.79,182091,0
2009-05-12,39.97,40.09,39.51,39.63,200512,0
2009-05-13,39.79,39.79,38.35,38.72,420171,0
2009-05-14,38.66,39.87,38.66,39.35,257939,0
2009-05-15,39.12,39.44,38.83,39.05,294170,0
2009-05-18,39.02,40.64,39.02,40.64,373811,0
2009-05-19,40.61,40.85,39.96,40.17,128880,0
2009-05-20,40.33,40.97,39.91,40.01,214751,0
2009-05-21,39.57,40.19,39.33,39.65,235321,0
2009-05-22,39.78,39.78,39.47,39.6,160753,0
2009-05-26,39.39,40.75,39.02,40.62,166185,0
2009-05-27,40.31,40.42,39.47,39.49,198827,0
2009-05-28,39.92,39.92,38.63,38.87,397144,0
2009-05-29,38.86,38.87,37.98,38.37,309582,0
2009-06-01,38.97,39.37,38.64,39.13,259823,0
2009-06-02,39.49,40.35,39.05,40.31,317492,0
2009-06-03,40.12,40.51,39.94,40.35,189952,0
2009-06-04,40.45,41.14,40.36,41.14,163998,0
2009-06-05,41.16,41.23,40.34,40.61,164065,0
2009-06-08,40.4,41.06,39.66,40.76,173432,0
2009-06-09,40.75,40.75,39.73,39.92,240661,0
2009-06-10,40.3,40.58,39.37,40.04,243837,0
2009-06-11,40.04,40.75,39.94,40.09,140388,0
2009-06-12,39.93,40.27,39.69,40.18,109682,0
2009-06-15,40.02,40.02,39.48,39.63,266387,0
2009-06-16,39.98,39.98,38.88,39.02,215342,0
2009-06-17,39.2,40.42,39.15,39.96,244326,0
2009-06-18,39.89,40.53,39.61,40.48,145017,0
2009-06-19,40.89,40.89,40.2,40.28,229008,0
2009-06-22,40.11,40.42,39.71,39.76,192291,0
2009-06-23,39.73,39.83,38.87,39.12,186490,0
2009-06-24,39.24,39.24,38.67,39.09,165451,0
2009-06-25,38.85,39.72,38.85,39.72,169021,0
2009-06-26,41.41,42.3,40.02,42.27,709507,0
2009-06-29,41.28,42.47,41.02,42.11,331997,0
2009-06-30,42.22,42.84,42,42.71,307938,0
2009-07-01,42.87,43.7,42.77,43.6,224571,0
2009-07-02,43.26,43.6,42.46,42.5,321967,0
2009-07-06,42.5,43.14,42.01,42.71,225694,0
2009-07-07,42.62,42.99,42.02,42.4,315191,0
2009-07-08,42.44,42.66,42,42.51,263314,0
2009-07-09,42.89,43,42.23,42.36,229574,0
2009-07-10,42.75,43.06,42.38,43.04,393779,0
2009-07-13,43.24,43.24,42.51,42.79,273891,0
2009-07-14,42.85,43.11,42.51,42.64,147267,0
2009-07-15,43.04,43.83,42.87,43.79,207887,0
2009-07-16,43.42,44.43,43.28,44.28,179203,0
2009-07-17,44.15,44.36,43.52,44.11,164566,0
2009-07-20,44.49,44.84,43.98,44.8,152122,0
2009-07-21,44.62,45,44.44,44.96,192452,0
2009-07-22,44.76,45.38,44.75,45.28,119884,0
2009-07-23,45.49,46.28,45.24,46.24,251028,0
2009-07-24,45.74,45.94,45.08,45.34,334711,0
2009-07-27,45.14,45.52,44.41,44.55,304701,0
2009-07-28,44.41,45.36,44.33,45.21,191799,0
2009-07-29,44.8,46.32,44.8,46.03,359609,0
2009-07-30,46.21,46.61,45.67,46.04,267677,0
2009-07-31,46.01,46.62,45.91,46.2,173775,0
2009-08-03,46.61,46.92,45.99,46.76,164702,0
2009-08-04,46.46,47.06,46.3,47.04,290798,0
2009-08-05,46.93,47.12,46.13,46.76,184352,0
2009-08-06,46.8,47.03,46.51,46.52,290987,0
2009-08-07,47.13,47.25,46.5,46.63,387815,0
2009-08-10,46.6,46.81,46.03,46.47,221419,0
2009-08-11,46.39,46.51,46.03,46.33,118724,0
2009-08-12,46.6,47.88,46.48,47.36,179001,0
2009-08-13,48.12,48.85,46.95,47,437039,0
2009-08-14,47.07,47.22,45.32,45.87,276926,0
2009-08-17,45.03,45.74,44.65,45.62,164919,0
2009-08-18,45.48,46.02,45.48,45.91,172911,0
2009-08-19,45.56,46.63,45.28,46.6,184859,0
2009-08-20,46.45,46.86,45.69,46.34,237989,0
2009-08-21,46.51,46.85,46.08,46.42,324085,0
2009-08-24,46.44,47.13,46.33,46.77,251330,0
2009-08-25,46.98,47.64,46.87,47.23,228319,0
2009-08-26,47.03,47.31,46.12,46.57,198988,0
2009-08-27,46.55,46.92,45.96,46.7,123811,0
2009-08-28,47.07,47.38,45.89,46.09,143852,0
2009-08-31,45.66,46.37,45.49,45.96,215583,0
2009-09-01,45.74,46.81,45.11,45.63,256347,0
2009-09-02,45.58,45.75,45.26,45.52,129977,0
2009-09-03,45.5,45.96,44.65,45.89,246950,0
2009-09-04,45.8,46,45.4,45.69,178167,0
2009-09-08,45.8,45.82,45.19,45.52,128283,0
2009-09-09,45.3,46,45.3,45.53,111873,0
2009-09-10,45.53,45.71,45.13,45.57,191513,0
2009-09-11,45.56,45.59,45.04,45.3,155041,0
2009-09-14,45.15,45.68,45.04,45.5,258190,0
2009-09-15,45.56,46.08,45.55,46.03,376642,0
2009-09-16,46.03,46.8,45.49,46.4,244456,0
2009-09-17,46.48,46.63,45.85,46.59,154800,0
2009-09-18,46.63,46.91,46.13,46.89,252571,0
2009-09-21,46.5,47.14,46.46,46.72,238366,0
2009-09-22,47.06,47.26,46.3,46.84,152711,0
2009-09-23,46.9,47.41,46.43,46.97,218764,0
2009-09-24,46.97,47.14,46.57,46.92,275763,0
2009-09-25,46.92,47.17,46.45,47.07,332481,0
2009-09-28,47.01,48.47,47.01,48.2,226508,0
2009-09-29,48.01,48.37,47.71,47.89,169550,0
2009-09-30,47.89,48.23,47.13,47.27,264308,0
2009-10-01,47.02,47.3,46.04,46.32,202138,0
2009-10-02,45.95,46.5,45.79,45.92,197647,0
2009-10-05,46.23,46.61,45.36,46.11,195039,0
2009-10-06,46.22,46.74,46.03,46.57,84255,0
2009-10-07,46.5,47.3,46.43,47.17,200148,0
2009-10-08,47.33,47.41,46.86,47.01,331771,0
2009-10-09,46.99,47.27,46.26,46.98,141324,0
2009-10-12,47.1,47.14,46.42,46.44,81996,0
2009-10-13,46.53,46.75,45.89,46.37,143952,0
2009-10-14,46.88,47.06,46.52,46.91,255297,0
2009-10-15,46.6,47.34,46.53,47.24,169519,0
2009-10-16,45.58,46.86,45.58,46.51,215955,0
2009-10-19,46.51,46.65,45.23,46.55,182192,0
2009-10-20,46.56,46.86,46.21,46.41,124291,0
2009-10-21,46.25,47.05,46.08,46.2,207112,0
2009-10-22,46,46.77,45.82,46.72,120378,0
2009-10-23,46.71,47.37,46.3,47.14,273457,0
2009-10-26,47.07,48.39,46.96,47.55,214792,0
2009-10-27,47.59,48.33,47.21,48.16,283593,0
2009-10-28,48.58,48.58,47.62,47.87,462012,0
2009-10-29,48.3,48.3,44.65,47,472578,0
2009-10-30,46.84,47.83,46.61,47.62,405425,0
2009-11-02,47.85,48.21,47.18,47.51,157416,0
2009-11-03,47.44,48.34,47.21,48.29,189012,0
2009-11-04,48.46,48.88,47.85,47.91,174478,0
2009-11-05,48.12,49.34,47.88,49.2,154689,0
2009-11-06,48.89,49.38,48.16,48.36,196890,0
2009-11-09,48.5,49.53,48.28,49.5,163388,0
2009-11-10,49.43,49.84,48.78,48.98,128959,0
2009-11-11,49.42,49.49,48.21,48.83,146107,0
2009-11-12,48.9,49.18,47.8,47.9,91716,0
2009-11-13,47.89,48.22,47.23,47.73,230575,0
2009-11-16,47.92,49.15,47.86,48.76,152268,0
2009-11-17,48.72,48.89,48.51,48.73,136621,0
2009-11-18,48.49,48.87,47.9,48.31,106172,0
2009-11-19,48.02,48.32,46.76,47.21,181748,0
2009-11-20,46.73,47.53,46.58,46.62,204802,0
2009-11-23,47.46,48.04,47.16,47.55,143224,0
2009-11-24,47.43,47.55,46.53,47.26,181339,0
2009-11-25,47.5,47.5,46.79,46.88,80070,0
2009-11-27,46.45,46.49,45.91,46.15,80485,0
2009-11-30,46.01,46.53,45.18,46.42,196904,0
2009-12-01,46.72,46.76,45.32,46.01,265115,0
2009-12-02,46.12,46.91,45.66,46.46,151584,0
2009-12-03,46.67,47.21,45.51,45.53,297875,0
2009-12-04,46.44,46.5,45.12,45.75,429958,0
2009-12-07,46.03,46.58,45.74,46.49,155748,0
2009-12-08,46.14,46.63,45.65,46.54,159910,0
2009-12-09,46.43,46.82,45.79,46.64,112859,0
2009-12-10,46.91,47.18,46.3,46.67,110851,0
2009-12-11,46.65,46.85,45.57,46.37,117462,0
2009-12-14,46.46,46.71,45.94,46.63,113557,0
2009-12-15,46.67,47.34,46.21,46.93,178561,0
2009-12-16,47.37,47.93,47.14,47.93,179693,0
2009-12-17,47.97,48.03,46.74,47.13,193893,0
2009-12-18,47.45,47.71,46.72,47.7,585883,0
2009-12-21,47.75,48.61,47.5,48.37,247244,0
2009-12-22,48.29,49,48.29,48.7,325938,0
2009-12-23,48.77,49.92,48.77,49.22,236249,0
2009-12-24,49.22,49.41,48.67,49.07,58554,0
2009-12-28,49.34,49.35,48.61,49.27,103186,0
2009-12-29,49.35,49.69,49.07,49.3,114363,0
2009-12-30,49.23,49.69,48.94,49.68,170156,0
2009-12-31,49.79,49.84,48.82,48.85,102296,0
2010-01-04,48.96,50.13,48.96,49.58,209116,0
2010-01-05,49.57,49.61,48.36,48.61,213499,0
2010-01-06,48.42,48.97,48.21,48.51,203061,0
2010-01-07,48.34,48.41,47.49,47.82,178070,0
2010-01-08,47.56,47.67,47.05,47.6,126157,0
2010-01-11,47.75,47.75,47.31,47.61,98348,0
2010-01-12,47.22,47.96,47.22,47.78,136216,0
2010-01-13,47.96,48.2,47.55,48.15,141723,0
2010-01-14,47.95,48.78,47.75,48.63,145483,0
2010-01-15,48.72,48.81,47.97,48.53,176395,0
2010-01-19,48.46,49.34,48.46,49.34,168160,0
2010-01-20,49.21,49.21,47.75,48.82,244353,0
2010-01-21,48.96,49.77,48.19,48.19,149761,0
2010-01-22,48.32,48.37,47.23,47.41,170700,0
2010-01-25,47.5,48.25,46.49,47.4,141682,0
2010-01-26,47.13,47.66,46.53,47.61,278833,0
2010-01-27,47.28,48.57,47.2,48.52,270838,0
2010-01-28,48.72,48.81,47.74,47.88,695065,0
2010-01-29,48.19,49.22,47.69,47.97,551189,0
2010-02-01,47.97,48.11,47.37,48.01,266108,0
2010-02-02,47.83,47.94,46.4,47.1,401742,0
2010-02-03,46.99,47.37,46.85,47.37,190965,0
2010-02-04,47.27,47.27,46.41,46.42,218090,0
2010-02-05,46.51,47.11,45.93,47.07,309728,0
2010-02-08,47,47.37,46.47,46.49,147452,0
2010-02-09,46.46,46.9,45.98,46.27,137973,0
2010-02-10,46.1,46.65,45.36,46.62,199101,0
2010-02-11,46.34,46.62,45.42,45.97,327171,0
2010-02-12,45.52,46.3,45.49,46.24,173328,0
2010-02-16,46.4,46.77,46.12,46.65,127575,0
2010-02-17,46.9,47.09,46.63,47.09,80711,0
2010-02-18,47.18,47.93,46.92,47.82,226279,0
2010-02-19,47.87,48.23,47.66,47.94,175664,0
2010-02-22,47.9,48.32,47.8,48.24,163437,0
2010-02-23,48.24,48.46,48.01,48.34,190482,0
2010-02-24,48.55,49.09,48.26,48.89,117559,0
2010-02-25,48.24,49.39,48.24,49.33,197450,0
2010-02-26,49.27,49.87,48.85,49.56,248265,0
2010-03-01,49.61,50.25,49.61,49.93,191754,0
2010-03-02,50.13,50.15,49.56,49.8,248888,0
2010-03-03,49.74,50.61,49.68,50.32,278542,0
2010-03-04,50.58,50.95,50.32,50.44,268255,0
2010-03-05,50.82,51.72,50.82,51.54,265433,0
2010-03-08,51.54,51.56,51,51.05,196047,0
2010-03-09,50.9,51.5,50.89,51.25,129442,0
2010-03-10,51.29,51.55,50.99,51.2,151055,0
2010-03-11,51,51.31,50.76,51.26,199547,0
2010-03-12,51.25,51.25,50.14,50.53,235759,0
2010-03-15,50.18,50.66,50.02,50.34,123447,0
2010-03-16,50.48,51.17,50.42,51.13,145321,0
2010-03-17,51.31,52.92,51.29,52.37,212627,0
2010-03-18,52.23,52.37,51.77,52.05,97707,0
2010-03-19,52.27,52.43,51.68,52.24,179652,0
2010-03-22,52,52.63,51.45,51.76,150430,0
2010-03-23,51.61,51.63,50.82,51.6,131296,0
2010-03-24,51.39,51.45,50.27,50.38,160657,0
2010-03-25,50.67,50.81,50.22,50.45,137511,0
2010-03-26,50.65,50.91,50.46,50.75,90691,0
2010-03-29,50.95,51.02,50.18,50.3,247657,0
2010-03-30,50.24,50.53,49.51,49.8,190068,0
2010-03-31,49.52,49.77,48.84,48.85,368492,0
2010-04-01,49.06,49.16,48.6,48.88,255133,0
2010-04-05,48.9,49.08,48.16,48.9,195075,0
2010-04-06,48.86,49.57,48.72,49.43,182677,0
2010-04-07,49.24,49.51,48.74,48.99,424731,0
2010-04-08,48.81,48.99,48.34,48.43,202132,0
2010-04-09,48.55,48.79,48.08,48.6,193180,0
2010-04-12,48.5,49.93,48.4,49.7,497853,0
2010-04-13,49.7,49.7,48.9,49.17,190939,0
2010-04-14,49.55,50.01,49.42,49.98,178030,0
2010-04-15,49.73,49.91,49.59,49.79,175828,0
2010-04-16,49.81,50.11,48.99,49.07,182641,0
2010-04-19,49.04,49.08,48.29,48.9,190334,0
2010-04-20,48.94,49.56,48.58,49.5,269188,0
2010-04-21,49.37,50.6,49.24,50.43,194122,0
2010-04-22,50.06,50.87,49.81,50.75,213022,0
2010-04-23,50.93,51.41,50.76,51,271444,0
2010-04-26,51.07,51.29,50.66,51,215102,0
2010-04-27,50.66,51.93,50.66,51.26,292852,0
2010-04-28,51.39,51.39,50.17,50.51,491021,0
2010-04-29,48.28,49.65,47.74,47.93,1015197,0
2010-04-30,47.8,48.19,47.03,47.43,465627,0
2010-05-03,47.71,48.4,47.71,48.36,176630,0
2010-05-04,47.97,48.13,47.37,47.82,314447,0
2010-05-05,47.5,48.29,47.36,47.85,277500,0
2010-05-06,47.74,48.57,46.88,47.18,569881,0
2010-05-07,47.23,48.06,46.4,47.16,507023,0
2010-05-10,48.88,49.22,47.5,48.02,408691,0
2010-05-11,47.52,48.6,47.52,47.97,265880,0
2010-05-12,47.95,48.98,47.78,48.71,178534,0
2010-05-13,48.47,49.31,48.45,49.1,212828,0
2010-05-14,48.75,49.04,47.92,48.39,183381,0
2010-05-17,48.71,49.31,48.16,49.22,180955,0
2010-05-18,49.59,49.81,48.61,48.66,179062,0
2010-05-19,48.67,49.1,48.15,48.45,228517,0
2010-05-20,47.95,48.22,47.5,47.5,612696,0
2010-05-21,47.05,47.83,45.85,46.5,554236,0
2010-05-24,46.33,46.35,45.55,45.71,659422,0
2010-05-25,45.23,45.24,43,45.08,261744,0
2010-05-26,45.25,45.94,45.16,45.78,450347,0
2010-05-27,46.41,46.69,46.12,46.62,214499,0
2010-05-28,46.67,46.88,46.23,46.24,215544,0
2010-06-01,46.06,46.72,45.93,45.93,212965,0
2010-06-02,45.91,46.04,45.16,45.96,395992,0
2010-06-03,46.2,46.98,45.79,46.73,165847,0
2010-06-04,46.28,46.28,45.24,45.29,279455,0
2010-06-07,45.53,45.53,44.68,44.73,191331,0
2010-06-08,44.86,44.86,44.03,44.72,168440,0
2010-06-09,44.92,45.13,44.02,44.2,243174,0
2010-06-10,44.01,45.16,43.99,45.1,194801,0
2010-06-11,44.8,45.62,44.71,45.59,181974,0
2010-06-14,45.85,46.03,45.37,45.5,93925,0
2010-06-15,45.46,46.13,45.2,46.05,182171,0
2010-06-16,45.71,46.38,45.48,45.97,134947,0
2010-06-17,46.18,46.5,45.87,45.9,164754,0
2010-06-18,45.68,45.97,45.03,45.08,376433,0
2010-06-21,45.43,45.69,44.19,44.45,289239,0
2010-06-22,44.6,45.03,43.49,43.51,382486,0
2010-06-23,43.44,43.59,42.7,42.97,271179,0
2010-06-24,42.67,43.07,42.29,42.37,316210,0
2010-06-25,42.32,42.95,42.15,42.62,315020,0
2010-06-28,42.6,42.64,42.33,42.4,320783,0
2010-06-29,42,42.24,41.44,41.62,385057,0
2010-06-30,41.93,43.16,41.69,42.48,1009631,0
2010-07-01,42.58,42.73,41.85,41.99,384347,0
2010-07-02,42.13,42.13,41.66,41.72,347084,0
2010-07-06,42.06,42.08,40.45,40.58,423301,0
2010-07-07,40.58,41.3,40,41.23,428367,0
2010-07-08,41.44,43.16,41.44,43.11,456428,0
2010-07-09,43.11,43.46,42.82,43.41,204128,0
2010-07-12,43.2,43.73,43.11,43.61,173637,0
2010-07-13,43.96,44.18,43.59,44.17,228057,0
2010-07-14,44.03,44.42,43.86,44.37,291023,0
2010-07-15,44.28,44.4,43.61,44.2,204108,0
2010-07-16,43.91,44.14,43.16,43.49,480383,0
2010-07-19,43.42,44.45,43.42,44.32,443720,0
2010-07-20,43.87,44.48,43.32,44.43,213227,0
2010-07-21,44.61,44.83,43.92,44.48,337746,0
2010-07-22,44.72,46.28,44.7,46.13,470412,0
2010-07-23,45.81,47.67,45.78,47.17,387133,0
2010-07-26,47.27,47.85,47.04,47.82,240395,0
2010-07-27,47.96,48.7,47.77,47.81,342883,0
2010-07-28,47.8,47.95,47.22,47.37,228389,0
2010-07-29,47.46,47.79,46.57,47.23,183130,0
2010-07-30,46.74,47.29,46.46,47.02,155572,0
2010-08-02,47.49,47.92,47.04,47.86,184084,0
2010-08-03,47.61,47.96,46.91,47.62,261702,0
2010-08-04,47.69,48.67,47.69,48.55,235265,0
2010-08-05,48.39,48.6,47.6,48.17,184677,0
2010-08-06,47.68,48.06,46.94,48.02,106860,0
2010-08-09,48.14,48.53,48,48.19,123232,0
2010-08-10,47.82,47.95,45.82,45.89,592694,0
2010-08-11,44.86,45.43,43.15,43.41,881909,0
2010-08-12,42.74,42.95,42.44,42.54,449630,0
2010-08-13,42.48,42.5,41.37,41.45,397875,0
2010-08-16,41.22,41.38,40.15,40.36,652828,0
2010-08-17,40.83,41.4,40.51,40.75,566347,0
2010-08-18,40.7,43.68,40.36,43.44,789843,0
2010-08-19,43.24,43.97,41.88,42.5,538426,0
2010-08-20,42.34,42.96,42.07,42.89,355156,0
2010-08-23,43.28,43.28,41.87,41.92,248279,0
2010-08-24,41.56,42.05,41.23,41.94,296779,0
2010-08-25,41.51,41.99,41.2,41.85,280866,0
2010-08-26,42.04,42.46,41.67,41.77,302313,0
2010-08-27,41.92,42,41.34,41.91,259240,0
2010-08-30,42.01,42.54,41.86,42.1,241406,0
2010-08-31,41.89,41.93,40.71,40.81,355817,0
2010-09-01,41.27,42.33,41.2,42.15,326870,0
2010-09-02,42.07,42.17,41.42,42.12,305131,0
2010-09-03,42.41,43.03,42.1,42.99,213955,0
2010-09-07,42.93,42.94,42.04,42.13,140579,0
2010-09-08,42.25,42.71,41.91,42.33,236473,0
2010-09-09,42.76,43.05,42.4,42.62,159183,0
2010-09-10,42.66,43.34,42.66,43.16,204905,0
2010-09-13,43.38,44.16,43.18,44.03,228595,0
2010-09-14,43.83,44.21,43.2,43.29,230258,0
2010-09-15,43.01,43.54,42.21,43.36,135978,0
2010-09-16,43.09,43.26,42.62,42.74,122193,0
2010-09-17,43.04,43.45,42.84,43.03,198153,0
2010-09-20,43.02,44,42.73,43.92,237203,0
2010-09-21,43.88,43.95,43.3,43.78,208333,0
2010-09-22,43.69,44.06,43,43.21,174051,0
2010-09-23,43,43.5,42.55,42.64,166280,0
2010-09-24,43.08,43.9,43.05,43.87,117802,0
2010-09-27,43.95,44.12,43.49,43.73,101576,0
2010-09-28,43.73,44.38,43.32,44.3,180473,0
2010-09-29,44.07,44.99,44.03,44.67,288069,0
2010-09-30,45,45.38,44.4,45.26,250411,0
2010-10-01,45.35,45.69,45.16,45.67,228593,0
2010-10-04,45.64,45.76,44.26,44.4,242713,0
2010-10-05,44.74,45.14,44.42,45.11,169019,0
2010-10-06,45,45.18,44.76,45,218864,0
2010-10-07,45.34,45.34,43.94,43.98,277496,0
2010-10-08,43.85,44.48,43.61,44.25,179238,0
2010-10-11,44.31,45.09,44.06,44.81,143111,0
2010-10-12,44.84,45.19,44.39,44.97,136946,0
2010-10-13,45.06,45.48,44.72,45.36,157784,0
2010-10-14,45.44,45.44,45,45.32,115513,0
2010-10-15,45.28,45.83,44.98,45.15,131391,0
2010-10-18,45.23,45.71,44.91,45.69,171872,0
2010-10-19,45.05,45.6,44.65,45,185024,0
2010-10-20,45.22,45.6,45.02,45.5,156078,0
2010-10-21,45.79,46.42,45.12,45.76,180048,0
2010-10-22,45.76,45.82,45.32,45.72,114655,0
2010-10-25,45.98,46.5,45.87,46.26,165991,0
2010-10-26,46,46.77,45.68,46.74,201307,0
2010-10-27,46.41,46.53,45.52,46.29,191659,0
2010-10-28,47.06,50.6,46.77,50.27,1448138,0
2010-10-29,50.27,50.47,50,50.12,438480,0
2010-11-01,50.28,51.45,50.28,50.93,612058,0
2010-11-02,51.66,52.91,51.58,52.32,763726,0
2010-11-03,51.59,51.7,50.3,50.96,621925,0
2010-11-04,51.11,51.98,50.94,51.91,308359,0
2010-11-05,52.04,52.13,51.42,51.57,237962,0
2010-11-08,51.34,51.6,50.91,51,169302,0
2010-11-09,51.23,51.25,50.34,50.57,159025,0
2010-11-10,50.58,50.67,49.37,50.24,461122,0
2010-11-11,49.63,50.29,49.06,50.28,356314,0
2010-11-12,49.97,50.31,49.58,50.14,235013,0
2010-11-15,50.2,50.42,49.6,50.06,163335,0
2010-11-16,49.93,50.28,48.42,48.75,456204,0
2010-11-17,48.89,49.92,48.58,49.62,362437,0
2010-11-18,50.07,50.66,50.01,50.62,240408,0
2010-11-19,50.55,50.8,50.29,50.64,194197,0
2010-11-22,50.31,51.01,50.08,50.94,211556,0
2010-11-23,50.36,50.71,50.01,50.66,228094,0
2010-11-24,50.82,51.08,50.72,51.06,143898,0
2010-11-26,50.67,51.36,50.13,51.14,61749,0
2010-11-29,50.74,50.84,49.56,50.24,224562,0
2010-11-30,49.71,50.36,49.51,50.33,241713,0
2010-12-01,51.09,51.84,50.9,51.66,264025,0
2010-12-02,51.72,52.49,51.05,52.38,293205,0
2010-12-03,52.24,52.91,51.71,52.67,274527,0
2010-12-06,52.42,53.15,52.03,52.98,194490,0
2010-12-07,53.21,53.92,52.86,53.45,264531,0
2010-12-08,53.7,53.82,53.26,53.41,200383,0
2010-12-09,53.53,53.53,52.22,52.26,390405,0
2010-12-10,52.24,52.62,51.66,52.6,196018,0
2010-12-13,52.77,53.34,52.59,53.08,268436,0
2010-12-14,52.94,53.48,52.87,53.03,174337,0
2010-12-15,53.32,53.74,52.88,53.34,215650,0
2010-12-16,53.45,53.72,53.15,53.43,125432,0
2010-12-17,53.42,53.42,52.71,53,288502,0
2010-12-20,53.25,53.4,52.56,52.85,183778,0
2010-12-21,53.28,53.35,52.89,52.9,128525,0
2010-12-22,53.04,53.35,52.85,53.04,147274,0
2010-12-23,53.08,53.27,52.65,53.01,85868,0
2010-12-27,52.81,53.27,52.79,53.22,53995,0
2010-12-28,53.21,53.21,52.41,53.09,121651,0
2010-12-29,53.24,53.7,52.64,53.35,317151,0
2010-12-30,53.26,54.11,53.26,53.76,131507,0
2010-12-31,53.67,53.82,53.23,53.4,189402,0
2011-01-03,53.88,54.04,53.29,53.74,182227,0
2011-01-04,53.99,53.99,52.31,52.56,194900,0
2011-01-05,52.48,52.56,52.21,52.42,217649,0
2011-01-06,52.35,52.42,51.95,52.15,234983,0
2011-01-07,52.01,52.09,50.91,51.6,147721,0
2011-01-10,51.4,52,51.01,51.99,318904,0
2011-01-11,52.21,52.88,52.09,52.8,207676,0
2011-01-12,53.49,53.95,53.44,53.88,268955,0
2011-01-13,53.81,53.84,52.37,52.46,187181,0
2011-01-14,52.33,52.99,51.96,52.95,192384,0
2011-01-18,52.88,53.11,52.55,52.96,113247,0
2011-01-19,52.95,53.3,52.74,52.88,212096,0
2011-01-20,52.62,52.99,52.17,52.44,157997,0
2011-01-21,52.63,52.69,51.55,51.63,137406,0
2011-01-24,51.48,52.95,51.28,52.65,179764,0
2011-01-25,52.39,53.57,52.39,53.56,203300,0
2011-01-26,53.57,54.68,53.51,54.59,227937,0
2011-01-27,54.76,56.11,54.35,56.04,567359,0
2011-01-28,55.91,56.06,54.86,55.37,409068,0
2011-01-31,55.36,55.78,54.83,55.49,265978,0
2011-02-01,55.53,56.55,55.43,56.36,263288,0
2011-02-02,56.06,56.28,55.26,55.5,362240,0
2011-02-03,56.33,59.29,56.24,58.04,796684,0
2011-02-04,58.14,58.39,56.93,57.08,375052,0
2011-02-07,57.25,57.36,56.58,56.86,789580,0
2011-02-08,56.83,57.64,56.38,57.32,408058,0
2011-02-09,57.21,57.76,57.16,57.62,402086,0
2011-02-10,57.19,57.8,56.85,57.36,211383,0
2011-02-11,57.25,57.73,56.91,57.6,217735,0
2011-02-14,57.64,57.94,57.42,57.47,232040,0
2011-02-15,57.28,57.67,57.09,57.41,262622,0
2011-02-16,57.8,58.37,57.45,58.25,367714,0
2011-02-18,58.51,59.1,58.43,58.78,220784,0
2011-02-22,58.55,58.67,57.57,57.68,228332,0
2011-02-23,57.62,57.62,56.46,56.51,226385,0
2011-02-24,56.57,57.57,56.11,57.1,311982,0
2011-02-25,57.48,58.55,57.36,58.41,187872,0
2011-02-28,58.6,59.37,58.55,59.32,292448,0
2011-03-01,59.5,59.94,58.03,58.36,347802,0
2011-03-02,58.43,59.18,58.24,58.91,227123,0
2011-03-03,59.13,60,59.08,59.84,188965,0
2011-03-04,59.82,60,59.43,59.87,247350,0
2011-03-07,59.82,60,58.53,59.1,178075,0
2011-03-08,59.05,60.12,58.5,59.71,237623,0
2011-03-09,59.53,60.07,59.42,59.84,271561,0
2011-03-10,59.19,59.34,57.79,58.14,224641,0
2011-03-11,58.27,58.59,57.94,58.26,171446,0
2011-03-14,57.77,58.86,56.94,58.71,172797,0
2011-03-15,57.82,58.87,57.25,58.61,194863,0
2011-03-16,58.28,58.83,57.53,57.96,242572,0
2011-03-17,58.74,58.98,57.86,57.89,141112,0
2011-03-18,58.45,58.94,58.05,58.6,167746,0
2011-03-21,59,59.94,59,59.46,254315,0
2011-03-22,59.68,60,59.3,59.54,131872,0
2011-03-23,59.36,59.65,59.01,59.58,199920,0
2011-03-24,59.9,60.33,59.38,60.18,132865,0
2011-03-25,60.34,61.16,60,60.85,162013,0
2011-03-28,60.95,62.75,60.5,61.86,391797,0
2011-03-29,61.45,61.64,60.87,61.27,500148,0
2011-03-30,61.6,61.94,61.17,61.45,203930,0
2011-03-31,61.38,61.83,61.2,61.32,92770,0
2011-04-01,61.96,62.66,60.24,62.33,484170,0
2011-04-04,62.34,62.6,61.25,61.85,386803,0
2011-04-05,61.64,61.64,60.46,60.99,454010,0
2011-04-06,61.19,61.19,60.58,60.96,164103,0
2011-04-07,60.82,61.01,60.47,60.48,243432,0
2011-04-08,60.82,61,59.88,60.06,221449,0
2011-04-11,60.11,60.25,59.34,59.63,163235,0
2011-04-12,59.51,60.29,59.14,60.06,222527,0
2011-04-13,60.33,60.76,60.03,60.2,240293,0
2011-04-14,59.73,60.31,59.67,60.2,241777,0
2011-04-15,60.02,60.57,59.99,60.42,191678,0
2011-04-18,59.88,59.9,58.15,58.89,437374,0
2011-04-19,58.94,59.12,58.5,58.79,295628,0
2011-04-20,59.6,59.93,59.25,59.62,146362,0
2011-04-21,60.17,60.18,59.69,60.14,81556,0
2011-04-25,60.15,60.38,59.49,59.88,107998,0
2011-04-26,59.91,60.77,59.85,60.63,279186,0
2011-04-27,60.6,60.85,60.33,60.83,104586,0
2011-04-28,60.75,61.15,60.53,60.77,103792,0
2011-04-29,60.97,61.32,60.55,61.11,99656,0
2011-05-02,61.1,61.39,60.09,60.28,242585,0
2011-05-03,60.01,61.28,59.73,60.11,185422,0
2011-05-04,60.17,60.25,59.35,59.57,198955,0
2011-05-05,60.94,62.2,59.83,60.94,774112,0
2011-05-06,61.62,62.1,60.96,61.14,188455,0
2011-05-09,61.18,61.79,60.98,61.6,167211,0
2011-05-10,61.5,63.36,61.47,63.06,312077,0
2011-05-11,62.87,63.49,62.44,62.73,174614,0
2011-05-12,62.56,63.17,62.49,63.1,131183,0
2011-05-13,63.04,63.49,62.7,62.71,161050,0
2011-05-16,62.39,62.43,61.7,61.71,119235,0
2011-05-17,61.11,61.57,60.77,61.47,166168,0
2011-05-18,61.51,62.73,61.16,62.47,156369,0
2011-05-19,62.78,62.85,61.88,62.34,129731,0
2011-05-20,62.13,62.79,61.88,62.32,112633,0
2011-05-23,61.39,61.79,61.19,61.29,168231,0
2011-05-24,61.52,61.53,60.49,60.74,124267,0
2011-05-25,60.48,60.75,60.22,60.72,211282,0
2011-05-26,60.86,61.61,59.83,61.38,230156,0
2011-05-27,62.01,62.74,62.01,62.56,264385,0
2011-05-31,63.14,63.9,62.48,63.83,399027,0
2011-06-01,63.9,63.92,62.15,62.23,226034,0
2011-06-02,62.27,62.33,61.1,61.3,240056,0
2011-06-03,60.51,60.89,60.12,60.17,158028,0
2011-06-06,60.03,60.3,59.15,60.05,420507,0
2011-06-07,60.4,60.86,59.82,60.55,217588,0
2011-06-08,60.03,60.6,60.03,60.31,217999,0
2011-06-09,60.41,61.1,60.26,60.63,166623,0
2011-06-10,60.26,60.44,59.49,60.06,176103,0
2011-06-13,60.04,60.49,59.76,60.3,194686,0
2011-06-14,60.85,61.65,60.85,61.27,171283,0
2011-06-15,60.71,61.14,60.4,60.41,318041,0
2011-06-16,60.35,61.04,59.98,60.97,277550,0
2011-06-17,61.6,62.58,61.6,61.77,412683,0
2011-06-20,61.67,63.12,61.6,63.05,334126,0
2011-06-21,63.9,64.4,63.43,63.9,267705,0
2011-06-22,63.73,64.21,63.35,63.4,223777,0
2011-06-23,62.69,63.23,61.93,63.06,186992,0
2011-06-24,63.31,63.8,63.1,63.74,404954,0
2011-06-27,63.68,64.27,63.58,63.76,268924,0
2011-06-28,62.63,62.84,61.61,62.64,503027,0
2011-06-29,62.67,63.08,62.31,63.03,367638,0
2011-06-30,63.29,64.21,61.93,63.08,420386,0
2011-07-01,63.54,65.3,63.54,64.94,562541,0
2011-07-05,65.17,65.62,64.94,65.36,451855,0
2011-07-06,65.44,66.41,65.2,65.83,516403,0
2011-07-07,66.49,66.49,65.55,65.7,380546,0
2011-07-08,64.67,65.67,64.67,65.52,241206,0
2011-07-11,64.93,65.37,64.33,64.45,142312,0
2011-07-12,64.31,64.63,64.03,64.08,255168,0
2011-07-13,64.38,64.71,64,64.2,200865,0
2011-07-14,64.39,64.68,63.63,63.86,322311,0
2011-07-15,63.97,64.54,62.75,63.13,253049,0
2011-07-18,63.1,63.44,61.38,61.92,317995,0
2011-07-19,62.41,62.89,61.77,62.05,321718,0
2011-07-20,62.62,62.68,61.86,62.37,254983,0
2011-07-21,62.65,62.85,61.69,61.89,684690,0
2011-07-22,61.66,61.98,61.39,61.56,245835,0
2011-07-25,60.94,61.76,60.85,60.9,299565,0
2011-07-26,60.9,60.96,60.46,60.77,297558,0
2011-07-27,60.43,60.71,59.56,59.68,276820,0
2011-07-28,59.8,60.04,59.35,59.46,277922,0
2011-07-29,58.9,59.56,58.63,59.08,279136,0
2011-08-01,59.67,60,54.98,55.97,1084779,0
2011-08-02,55.79,55.84,52.53,52.62,1396903,0
2011-08-03,52.69,53.76,51.08,53.71,957237,0
2011-08-04,52.28,52.85,51.47,52.1,1093671,0
2011-08-05,52.66,52.68,50.35,51.59,877125,0
2011-08-08,50.34,51.12,47.8,47.82,620563,0
2011-08-09,48.97,49.83,46.63,49.83,822603,0
2011-08-10,48.71,49.4,47.29,47.36,633631,0
2011-08-11,47.62,50.41,47.62,49.5,821050,0
2011-08-12,49.82,50.27,48.99,49.27,387863,0
2011-08-15,49.2,50.25,49.08,50.21,432209,0
2011-08-16,49.79,50.13,49.37,49.73,403903,0
2011-08-17,49.77,50.56,48.51,48.82,670375,0
2011-08-18,49.56,49.95,47.17,48.81,1212546,0
2011-08-19,47.93,50.57,47.93,49.78,1218166,0
2011-08-22,50.7,51.02,49.6,50.13,573854,0
2011-08-23,50.3,52.31,49.63,52.16,701352,0
2011-08-24,52.37,53.44,52.14,52.97,875554,0
2011-08-25,53.45,53.7,51.9,52.01,577581,0
2011-08-26,51.79,52.51,51.16,52.42,4421597,0
2011-08-29,52.85,54.83,52.76,54.75,520664,0
2011-08-30,54,55.7,54,55.39,557574,0
2011-08-31,55.5,56.14,54.62,55.06,503205,0
2011-09-01,54.1,54.75,51.72,52.09,1210507,0
2011-09-02,51.15,51.2,49.65,49.92,543422,0
2011-09-06,48.73,50.09,48.5,49.98,579142,0
2011-09-07,50.65,52.15,50.52,51.96,508378,0
2011-09-08,51.46,52.26,50.8,50.89,425773,0
2011-09-09,50.24,50.51,49.24,49.76,462965,0
2011-09-12,49.07,50.04,48.7,49.95,359158,0
2011-09-13,49.97,50.9,49.93,50.68,675592,0
2011-09-14,50.95,51.96,50.25,51.32,712209,0
2011-09-15,52.08,52.15,51.3,52.02,450275,0
2011-09-16,51.75,52.6,51.75,52.14,514199,0
2011-09-19,51.37,51.67,50.85,51.28,604809,0
2011-09-20,51.33,52.5,51.06,51.25,545647,0
2011-09-21,51.11,51.8,48.89,48.95,446526,0
2011-09-22,47.48,48.18,46.7,47.05,664482,0
2011-09-23,47.05,48.25,47.01,47.63,730355,0
2011-09-26,48,49.08,47.26,49.02,414324,0
2011-09-27,50.59,51.64,49.75,50.84,560636,0
2011-09-28,50.81,51.08,49.02,49.02,503050,0
2011-09-29,50.01,50.9,49.83,50.9,779466,0
2011-09-30,50.04,50.78,49.9,49.94,655206,0
2011-10-03,49.48,49.71,46.78,46.81,441573,0
2011-10-04,46.36,49.98,46.36,49.83,548673,0
2011-10-05,49.74,50.51,49.21,50.29,563876,0
2011-10-06,50.05,52.15,49.9,51.97,549768,0
2011-10-07,52.25,52.28,50.26,50.63,455926,0
2011-10-10,51.57,52.48,51.2,52.44,418247,0
2011-10-11,51.94,52.75,51.69,52.45,351134,0
2011-10-12,52.58,54.5,52.58,53.79,571275,0
2011-10-13,53.76,53.76,52.59,53.22,358205,0
2011-10-14,53.62,54.64,53.62,54.45,307299,0
2011-10-17,53.95,54.01,52.38,52.64,388368,0
2011-10-18,52.51,54.14,52.06,53.79,283288,0
2011-10-19,53.85,53.9,52.68,52.97,324581,0
2011-10-20,52.93,53.27,52.11,53.06,491731,0
2011-10-21,53.74,53.78,52.36,53.08,465158,0
2011-10-24,53.04,54.2,53.04,54.07,546190,0
2011-10-25,53.97,54.43,53.29,53.62,410874,0
2011-10-26,54.58,54.6,52.75,53.21,861915,0
2011-10-27,53.97,55.85,53.97,55.56,523403,0
2011-10-28,55.63,55.9,54.92,55.67,459258,0
2011-10-31,54.98,55.7,54.54,54.89,869947,0
2011-11-01,53.01,54.1,52.87,53.14,564796,0
2011-11-02,53.82,54.64,53.29,54.25,444719,0
2011-11-03,59.23,59.45,57.57,58.04,1530661,0
2011-11-04,58.34,58.34,56.69,56.97,646323,0
2011-11-07,57.35,58.04,55.55,57.31,561184,0
2011-11-08,56,57.54,55.89,57.11,478634,0
2011-11-09,55.6,56.14,55.22,55.35,643810,0
2011-11-10,56.08,56.28,55.15,56.17,420818,0
2011-11-11,56.84,57.72,56.68,57.18,391582,0
2011-11-14,57.05,57.05,55.9,56.02,431754,0
2011-11-15,55.56,56.46,55.06,56.08,604612,0
2011-11-16,55.63,56.05,54.92,55.19,402337,0
2011-11-17,55.33,55.44,53.93,54.37,490040,0
2011-11-18,54.42,54.79,53.9,54.47,363731,0
2011-11-21,53.72,53.96,52.86,53.36,495889,0
2011-11-22,53.29,53.61,52.56,52.78,400114,0
2011-11-23,52.19,52.49,51.64,52.08,394068,0
2011-11-25,51.96,52.77,51.84,51.97,117705,0
2011-11-28,53.19,54.54,53.1,54.48,510368,0
2011-11-29,54.73,55.26,54.58,55.17,598077,0
2011-11-30,55.65,56.45,55.39,56.38,516471,0
2011-12-01,56.11,56.96,56.05,56.36,338388,0
2011-12-02,56.75,57.22,56.32,56.78,465777,0
2011-12-05,57.58,57.8,56.99,57.05,420887,0
2011-12-06,57.26,57.27,56.28,56.6,352903,0
2011-12-07,56.24,57.29,56.04,57.05,436781,0
2011-12-08,56.69,56.79,55.63,55.98,423158,0
2011-12-09,56.17,57.41,56.06,57.21,354577,0
2011-12-12,57.14,57.26,56.3,56.59,466356,0
2011-12-13,56.89,57.31,55.63,56.07,353831,0
2011-12-14,55.51,55.9,54.87,55.17,501831,0
2011-12-15,55.73,55.95,55.28,55.35,276623,0
2011-12-16,56.01,56.19,55.28,55.36,548251,0
2011-12-19,55.7,56.07,54.71,54.95,336206,0
2011-12-20,55.9,56.23,55.58,56.05,315997,0
2011-12-21,55.72,55.94,54.69,55.75,349559,0
2011-12-22,55.98,56.8,55.98,56.56,271811,0
2011-12-23,56.64,56.78,56.29,56.5,104482,0
2011-12-27,56.46,57.06,56.23,56.93,216932,0
2011-12-28,57.02,57.02,55.01,55.3,458781,0
2011-12-29,55.31,55.86,55.14,55.76,197302,0
2011-12-30,55.64,56.2,55.64,55.92,266196,0
2012-01-03,55.9,57.15,55.9,56.57,396986,0
2012-01-04,55.49,56.91,55.49,56.12,346064,0
2012-01-05,55.81,56.19,55.41,56,233576,0
2012-01-06,55.88,56.03,55.48,55.68,170464,0
2012-01-09,55.78,55.78,54.95,55.7,264681,0
2012-01-10,56.1,56.49,55.97,56.45,364191,0
2012-01-11,56.69,56.69,56.15,56.46,200364,0
2012-01-12,56.65,57.08,56.33,56.96,374291,0
2012-01-13,56.52,57.44,56.47,57.2,314029,0
2012-01-17,57.45,58.14,57.39,57.95,346526,0
2012-01-18,58.03,58.65,57.96,58.61,215436,0
2012-01-19,58.98,59.08,58.62,58.98,251256,0
2012-01-20,59,59.2,57.55,57.66,442882,0
2012-01-23,57.98,58.17,57.69,58.03,312856,0
2012-01-24,57.86,58.44,57.55,58.24,239793,0
2012-01-25,58.5,59.15,58.07,59.13,303081,0
2012-01-26,59.39,59.45,58.83,59.2,467192,0
2012-01-27,58.85,59.3,58.72,59.15,436580,0
2012-01-30,58.99,59.12,58.6,58.86,384777,0
2012-01-31,59.16,59.22,58.6,58.69,595683,0
2012-02-01,58.7,59.22,58.6,58.93,887370,0
2012-02-02,59.78,60,58.05,59.13,885928,0
2012-02-03,60,60.38,59.58,59.7,576563,0
2012-02-06,59.53,59.64,58.69,59.04,447238,0
2012-02-07,59.01,59.23,58.79,59.07,393002,0
2012-02-08,59.29,59.37,58.51,59.31,452427,0
2012-02-09,59.67,60.07,59.14,59.43,430375,0
2012-02-10,58.83,59,58.35,58.85,303346,0
2012-02-13,59.28,59.71,59.01,59.06,532089,0
2012-02-14,59.07,59.47,59,59.34,270556,0
2012-02-15,59.41,60.01,59.1,59.32,242045,0
2012-02-16,59.18,59.62,59.02,59.4,319605,0
2012-02-17,59.62,59.8,59.14,59.21,160693,0
2012-02-21,59.69,59.76,59.05,59.46,212906,0
2012-02-22,59.36,59.7,59.19,59.32,221940,0
2012-02-23,59.33,59.6,58.61,59.51,484775,0
2012-02-24,59.46,60.27,59.33,59.95,316912,0
2012-02-27,59.75,60.55,59.48,60.14,230748,0
2012-02-28,59.97,60.08,59.16,59.56,266008,0
2012-02-29,59.37,59.84,59.05,59.14,417251,0
2012-03-01,59.36,60.1,59.13,59.45,280574,0
2012-03-02,59.33,59.72,59.01,59.07,260374,0
2012-03-05,58.79,59.41,58.67,59.21,296410,0
2012-03-06,58.76,59.21,58.67,58.79,318570,0
2012-03-07,58.78,59.07,58.63,59.03,168027,0
2012-03-08,59.45,59.61,58.84,59.5,268341,0
2012-03-09,59.47,62.2,59.47,60.88,574354,0
2012-03-12,60.98,60.99,60.31,60.86,142041,0
2012-03-13,61.08,61.49,60.77,61.48,426947,0
2012-03-14,61.35,61.43,60.77,61.15,271220,0
2012-03-15,61.52,62.2,61.22,62.06,297947,0
2012-03-16,62.2,62.49,61.9,61.95,403043,0
2012-03-19,61.8,62.7,61.49,62.17,203121,0
2012-03-20,61.92,61.93,61.16,61.51,297058,0
2012-03-21,61.69,62.53,61.49,62.18,308371,0
2012-03-22,61.53,61.72,61.09,61.53,395756,0
2012-03-23,61.51,61.91,61.1,61.9,254479,0
2012-03-26,62.37,63.11,62.25,62.85,272182,0
2012-03-27,62.83,62.98,62.46,62.55,379668,0
2012-03-28,62.47,62.63,61.94,62.44,247430,0
2012-03-29,62,62.47,61.8,62.4,242901,0
2012-03-30,62.83,62.86,62.18,62.29,472360,0
2012-04-02,62.41,63.02,61.97,62.85,375952,0
2012-04-03,62.94,63.01,61.83,62.23,262017,0
2012-04-04,61.64,62.02,61.19,61.49,345547,0
2012-04-05,61.33,61.48,60.51,60.88,496804,0
2012-04-09,59.98,60.77,59.98,60.47,272054,0
2012-04-10,60.37,60.46,59.4,59.51,356535,0
2012-04-11,59.76,60.07,59.56,60.02,196613,0
2012-04-12,59.94,61.1,59.88,60.93,316618,0
2012-04-13,60.59,60.7,59.9,60.1,291689,0
2012-04-16,60.19,60.93,60.12,60.47,236765,0
2012-04-17,60.93,61.5,60.9,61.15,193958,0
2012-04-18,60.86,61.23,60.65,61,351384,0
2012-04-19,60.93,61.62,60.63,60.86,291190,0
2012-04-20,61.51,61.84,61.05,61.51,304912,0
2012-04-23,60.78,61.43,60.53,61.19,327066,0
2012-04-24,61.33,61.39,60.61,60.87,284694,0
2012-04-25,61.38,61.83,61.01,61.6,334992,0
2012-04-26,61.6,62.23,61.52,61.96,281321,0
2012-04-27,61.87,62.15,61.2,61.7,369959,0
2012-04-30,61.51,61.53,61,61.13,397872,0
2012-05-01,61.04,62.04,60.95,61.47,473106,0
2012-05-02,60.98,61.5,60.8,61.42,369863,0
2012-05-03,54.25,54.25,51.25,51.52,5128205,0
2012-05-04,50.98,51.68,48.89,49.16,1710704,0
2012-05-07,49.16,49.16,47.85,48.45,1262367,0
2012-05-08,47.98,48.72,47.87,48.47,1234404,0
2012-05-09,47.99,48.59,47.87,48.43,698572,0
2012-05-10,48.55,48.6,47.61,47.74,779013,0
2012-05-11,47.2,47.96,46.97,47.01,510711,0
2012-05-14,46.65,46.9,46.17,46.46,649939,0
2012-05-15,46.39,46.67,45.78,45.95,473953,0
2012-05-16,46.16,46.25,45.47,45.51,446558,0
2012-05-17,45.6,45.63,44.99,45.07,414207,0
2012-05-18,45.01,45.1,43.52,43.68,696449,0
2012-05-21,43.71,44.36,43.17,44.08,699887,0
2012-05-22,44.27,44.67,43.52,43.63,630912,0
2012-05-23,43.32,44.03,42.89,43.84,600936,0
2012-05-24,44.88,44.88,43.67,43.92,300853,0
2012-05-25,43.7,44.19,43.52,43.65,192139,0
2012-05-29,44.08,44.55,44,44.2,336773,0
2012-05-30,43.65,43.87,43.49,43.57,327255,0
2012-05-31,43.48,43.48,42.65,42.8,378900,0
2012-06-01,42.2,42.7,41.68,41.7,529865,0
2012-06-04,41.74,42.13,41.29,42.09,529146,0
2012-06-05,42.24,44.26,41.99,44.11,1180421,0
2012-06-06,44.47,45.38,44.27,45,645185,0
2012-06-07,47.89,50.53,47.12,49.5,2573150,0
2012-06-08,48.69,49.64,48.5,48.92,717567,0
2012-06-11,49.54,49.62,47.77,47.77,550275,0
2012-06-12,48.04,48.96,47.61,48.86,501197,0
2012-06-13,48.67,49.54,48.58,48.62,445600,0
2012-06-14,50.02,50.31,49.28,49.98,587545,0
2012-06-15,49.97,50.75,49.95,50.5,572550,0
2012-06-18,50.16,51.18,49.88,50.6,512287,0
2012-06-19,50.9,51.6,50.9,51.41,729356,0
2012-06-20,51.4,52.57,51.4,52.25,636748,0
2012-06-21,52.25,52.76,51.62,51.78,639496,0
2012-06-22,52.1,52.79,51.93,52.71,604480,0
2012-06-25,52.32,52.8,51.96,52.55,636446,0
2012-06-26,52.92,53.06,52.43,52.61,575092,0
2012-06-27,53,54.12,52.8,54,628445,0
2012-06-28,52.94,54.27,52.94,54.18,371453,0
2012-06-29,55,55.3,54.35,55.02,516287,0
2012-07-02,55.18,56.05,55.11,55.99,636303,0
2012-07-03,55.83,56.63,55.83,56.54,303186,0
2012-07-05,56.59,57.3,56.22,56.69,563378,0
2012-07-06,56.09,56.62,55.77,55.93,507271,0
2012-07-09,55.97,56.11,55.23,55.48,652119,0
2012-07-10,55.79,56.45,55.15,55.62,431474,0
2012-07-11,55.82,56.37,55.7,56.27,354827,0
2012-07-12,55.77,55.93,55.16,55.58,449185,0
2012-07-13,56.22,56.93,55.69,56.68,423000,0
2012-07-16,56.38,56.75,56.22,56.28,432000,0
2012-07-17,56.61,56.98,56.22,56.75,284832,0
2012-07-18,56.39,56.96,56.1,56.56,597462,0
2012-07-19,56.96,57.56,56.62,57.04,363863,0
2012-07-20,56.71,56.94,55.95,56.41,323568,0
2012-07-23,55.36,55.81,54.89,55.38,374025,0
2012-07-24,55.5,55.59,54.29,54.59,508584,0
2012-07-25,54.89,55.4,54.31,55.21,511871,0
2012-07-26,56.04,57.5,55.51,55.83,417137,0
2012-07-27,56.11,57,55.51,56.6,315227,0
2012-07-30,56.61,57.1,55.71,56.14,221183,0
2012-07-31,55.9,57.21,55.59,56.45,297914,0
2012-08-01,56.55,56.82,55.24,55.33,248719,0
2012-08-02,54.64,55.91,54.29,55.09,256004,0
2012-08-03,55.1,55.84,55.1,55.55,472480,0
2012-08-06,55.53,55.75,54.78,54.9,394653,0
2012-08-07,55.07,56.26,54.8,55.37,313159,0
2012-08-08,55.31,55.91,54.54,55.58,399681,0
2012-08-09,55.6,56.76,55.2,56.27,231246,0
2012-08-10,56.04,56.57,55.83,56.52,205128,0
2012-08-13,56.61,56.89,55.76,56.87,364566,0
2012-08-14,56.96,57.97,56.45,56.55,440541,0
2012-08-15,56.56,57.46,56.37,57.38,563382,0
2012-08-16,56,56.62,52.5,53.23,1815949,0
2012-08-17,52.87,53.27,52.01,52.16,643095,0
2012-08-20,51.91,53.05,51.91,52.7,496669,0
2012-08-21,52.65,53.71,52.25,52.47,439558,0
2012-08-22,52.46,52.85,52.25,52.44,346683,0
2012-08-23,52.31,52.74,52.09,52.25,334560,0
2012-08-24,52.01,52.43,52.01,52.23,308466,0
2012-08-27,52.27,52.74,52.05,52.33,328044,0
2012-08-28,52.25,52.77,52.2,52.36,181065,0
2012-08-29,52.36,53,52.21,52.68,137119,0
2012-08-30,52.34,52.61,52.01,52.04,390053,0
2012-08-31,52.27,53.52,52.27,53.39,422043,0
2012-09-04,53.43,53.63,52.53,53.43,353818,0
2012-09-05,53.44,53.65,52.68,52.73,703940,0
2012-09-06,53.07,54.4,53.02,53.8,506396,0
2012-09-07,54.08,54.55,53.72,54.49,209030,0
2012-09-10,54.28,55.19,53.84,54.19,281962,0
2012-09-11,54.13,54.94,53.87,54.57,540401,0
2012-09-12,54.51,55.06,54.22,55.02,210200,0
2012-09-13,54.89,55.98,54.55,55.68,250500,0
2012-09-14,55.9,56.24,55.66,56.23,248171,0
2012-09-17,55.91,56.2,55.42,55.68,295000,0
2012-09-18,55.68,55.81,55.24,55.42,200274,0
2012-09-19,55.4,55.4,54.79,55.08,240113,0
2012-09-20,54.71,55.23,54.33,54.98,192257,0
2012-09-21,55.39,55.39,54.23,54.23,396331,0
2012-09-24,54.08,54.57,53.75,54.13,325054,0
2012-09-25,54.29,54.49,53.17,53.21,265447,0
2012-09-26,52.11,52.33,50.79,51.38,605012,0
2012-09-27,51.43,51.76,50.89,51.5,412768,0
2012-09-28,51.42,52.21,51.04,51.79,763282,0
2012-10-01,52.2,53.14,51.89,52.38,444506,0
2012-10-02,52.48,52.72,51.97,52.31,215231,0
2012-10-03,52.42,52.71,51.98,52.08,143287,0
2012-10-04,51.03,51.04,49.76,50.04,704647,0
2012-10-05,50.89,51.99,50.09,51.01,716567,0
2012-10-08,50.75,50.75,49.29,49.69,696295,0
2012-10-09,49.64,50.07,49.2,49.26,421936,0
2012-10-10,49.3,49.71,49.25,49.31,205642,0
2012-10-11,49.53,49.82,49.07,49.1,276099,0
2012-10-12,49.1,49.46,48.56,48.65,420293,0
2012-10-15,48.77,49.69,48.77,49.1,409963,0
2012-10-16,49.6,49.95,49.15,49.47,284871,0
2012-10-17,49.86,50.18,49.32,50.13,256076,0
2012-10-18,50.15,50.91,50.13,50.72,333280,0
2012-10-19,50.56,50.73,49.5,49.57,234761,0
2012-10-22,49.62,50,49.36,49.6,211656,0
2012-10-23,49.12,49.92,48.92,49.47,186339,0
2012-10-24,49.61,49.73,48.75,48.8,168855,0
2012-10-25,49.18,49.41,48.7,49.2,226922,0
2012-10-26,49.34,50.6,49.25,49.45,225102,0
2012-10-31,49.31,50.91,49.31,50.43,369239,0
2012-11-01,50.4,54.37,50.4,53.88,690772,0
2012-11-02,54.21,54.21,53.13,53.53,316487,0
2012-11-05,53.72,54.07,53.31,53.8,239391,0
2012-11-06,53.88,54.79,53.66,54.36,138102,0
2012-11-07,53.66,53.66,51.59,51.93,283492,0
2012-11-08,51.73,52.09,51.18,51.18,170174,0
2012-11-09,51.15,52.01,50.94,51.57,188989,0
2012-11-12,51.95,51.95,51.19,51.37,127237,0
2012-11-13,51.12,52.12,50.87,51.04,207768,0
2012-11-14,50.99,51.72,50.33,50.37,201865,0
2012-11-15,50.37,50.79,50.02,50.32,191714,0
2012-11-16,50.23,50.78,49.54,50.48,194600,0
2012-11-19,51.02,51.82,50.6,51.49,192675,0
2012-11-20,51.37,51.58,51.08,51.44,162504,0
2012-11-21,51.54,51.75,51.21,51.74,120535,0
2012-11-23,51.92,52.2,51.6,52.2,78134,0
2012-11-26,52.07,52.32,51.64,52.24,145781,0
2012-11-27,52.08,52.65,51.69,52.02,159462,0
2012-11-28,52.23,52.91,51.64,52.71,206241,0
2012-11-29,52.69,53.24,52.6,52.95,192855,0
2012-11-30,53.01,53.01,51.15,51.15,798669,0
2012-12-03,51.5,51.63,50.96,51.44,303488,0
2012-12-04,51.38,52.37,51.28,52.16,188055,0
2012-12-05,52.19,53.09,52.07,52.6,220156,0
2012-12-06,52.44,53,51.8,52.97,293854,0
2012-12-07,53.09,53.93,52.94,53.35,220050,0
2012-12-10,53.3,53.61,53.02,53.54,210443,0
2012-12-11,53.7,54.59,53.21,54.25,262581,0
2012-12-12,54.49,54.54,53.88,53.97,218839,0
2012-12-13,54.09,54.45,53.61,54.06,225602,0
2012-12-14,54.45,54.48,53.61,54.38,165448,0
2012-12-17,54.42,55.19,54.39,55.05,259458,0
2012-12-18,55.09,56.41,54.9,56.4,290577,0
2012-12-19,56.5,57.07,56,56.36,407298,0
2012-12-20,56.22,56.22,54.78,55.15,502693,0
2012-12-21,54.18,55.1,54.18,54.93,853780,0
2012-12-24,54.58,55.06,54.55,54.94,97769,0
2012-12-26,54.95,54.97,54.21,54.22,90054,0
2012-12-27,54.43,54.54,52.94,54.34,336591,0
2012-12-28,54.12,54.83,53.62,53.63,163267,0
2012-12-31,53.69,55.03,53.67,55.03,285886,0
2013-01-02,55.05,57.03,55.03,56.85,290045,0
2013-01-03,56.86,56.89,56.21,56.36,250859,0
2013-01-04,56.66,56.75,55.94,56.56,109587,0
2013-01-07,56.17,57.36,55.89,57.11,236240,0
2013-01-08,57.17,57.32,56.54,57.24,234235,0
2013-01-09,57.37,58.38,57.28,57.52,290533,0
2013-01-10,56.59,56.61,54.78,55.89,408824,0
2013-01-11,55.64,57.01,55.29,57.01,319771,0
2013-01-14,56.99,57.42,56.5,56.77,270922,0
2013-01-15,56.64,56.79,56.19,56.73,174757,0
2013-01-16,56.76,57.28,56.62,57,242415,0
2013-01-17,57.28,57.41,57.13,57.31,111174,0
2013-01-18,57.44,58.3,57.25,58.22,367358,0
2013-01-22,58.3,58.49,57.76,58.04,297172,0
2013-01-23,58,58,57.28,57.3,210600,0
2013-01-24,57.24,58.04,57.12,57.99,324161,0
2013-01-25,58.17,58.23,56.73,57.27,435290,0
2013-01-28,57.5,57.7,56.98,57.17,531470,0
2013-01-29,57.06,57.1,55.87,56.07,532642,0
2013-01-30,55.87,56.53,54.96,55.27,527275,0
2013-01-31,53.8,55.34,53.61,53.63,944400,0
2013-02-01,53.85,54.91,53.63,54.77,368506,0
2013-02-04,54.16,54.6,52.68,52.73,352193,0
2013-02-05,53.04,53.5,52.94,53.34,304550,0
2013-02-06,53.1,53.69,53,53.68,299417,0
2013-02-07,53.65,53.79,53.36,53.45,213472,0
2013-02-08,53.64,53.85,53.5,53.76,287677,0
2013-02-11,53.79,53.79,52.86,52.89,292524,0
2013-02-12,52.94,53.47,52.77,53.35,304164,0
2013-02-13,53.33,53.67,52.74,53.09,162718,0
2013-02-14,52.92,53.36,52.67,52.75,201293,0
2013-02-15,52.83,53.01,52.27,52.79,321607,0
2013-02-19,53,53.04,52.73,53.01,466904,0
2013-02-20,53.1,53.3,52.8,52.9,316396,0
2013-02-21,52.37,52.87,50.25,50.3,699772,0
2013-02-22,50.9,51.08,50.02,50.68,391670,0
2013-02-25,50.85,51.58,50.47,50.49,333632,0
2013-02-26,50.74,50.78,50.15,50.28,233094,0
2013-02-27,50.27,51.53,50.23,51.1,158355,0
2013-02-28,51.01,51.43,50.42,50.75,183665,0
2013-03-01,50.38,51,49.98,50.79,222727,0
2013-03-04,50.35,51.5,50.35,51.24,293559,0
2013-03-05,51.51,52.49,51.51,52.15,331969,0
2013-03-06,52.33,52.52,51.93,52.49,303399,0
2013-03-07,52.48,53.13,52.28,53.07,175340,0
2013-03-08,53.43,53.8,53.11,53.69,247440,0
2013-03-11,53.67,53.78,52.79,52.93,167870,0
2013-03-12,52.76,53.01,52.32,52.76,299818,0
2013-03-13,52.74,53.6,52.5,53.5,326300,0
2013-03-14,53.74,54.93,53.74,54.91,340521,0
2013-03-15,54.96,55.86,54.74,55.86,549602,0
2013-03-18,54.93,56.21,54.81,55.86,342109,0
2013-03-19,55.88,56.26,55.61,56.02,533050,0
2013-03-20,56.19,56.58,55.94,56.53,434236,0
2013-03-21,56.03,56.75,56,56.12,195915,0
2013-03-22,56.3,56.58,55.78,55.89,360539,0
2013-03-25,55.96,56.23,55.56,55.94,396784,0
2013-03-26,56.19,56.64,55.71,56.01,553140,0
2013-03-27,55.76,56.98,55.33,56.88,304437,0
2013-03-28,57,57.95,56.41,57.87,353535,0
2013-04-01,57.73,58.09,56.72,57.47,554709,0
2013-04-02,57.66,57.88,56.5,56.76,346919,0
2013-04-03,56.72,57.06,55.72,56.08,377059,0
2013-04-04,56.16,56.18,55.14,55.32,621547,0
2013-04-05,54.73,55.66,54.36,55.1,310332,0
2013-04-08,55.13,55.72,54.73,55.72,337066,0
2013-04-09,55.72,56.09,55.38,55.83,457475,0
2013-04-10,55.81,57.11,55.81,56.9,343861,0
2013-04-11,56.75,57.26,56.7,56.94,190552,0
2013-04-12,56.36,56.75,55.75,56.33,335465,0
2013-04-15,55.79,56.24,55.4,55.72,406050,0
2013-04-16,56.06,56.16,55.51,55.99,380640,0
2013-04-17,55.36,55.6,54.43,55.35,557591,0
2013-04-18,55.49,55.65,54.99,55.15,276496,0
2013-04-19,55.22,55.22,54.59,55.01,305942,0
2013-04-22,55.16,56.18,54.83,55.98,338859,0
2013-04-23,55.97,56.76,55.93,56.63,156672,0
2013-04-24,56.56,57.15,56.43,56.91,303562,0
2013-04-25,56.91,57.31,56.51,56.98,396586,0
2013-04-26,56.94,57.2,56.24,57,151615,0
2013-04-29,57.09,58.18,56.78,58.09,440127,0
2013-04-30,58.11,58.49,57.71,58.49,281010,0
2013-05-01,58.14,58.43,57.25,57.25,727640,0
2013-05-02,54.05,58.06,54.05,57.9,692983,0
2013-05-03,58,61.84,57.78,61.26,932049,0
2013-05-06,61.3,61.35,59.9,60.19,323207,0
2013-05-07,59.89,60.7,59.65,59.97,534616,0
2013-05-08,60,61.51,59.61,61.51,552081,0
2013-05-09,62.29,62.58,60.65,60.82,285858,0
2013-05-10,61.05,61.16,60.19,60.61,562592,0
2013-05-13,60.44,60.95,60.19,60.4,484138,0
2013-05-14,60.39,60.93,60.37,60.92,234871,0
2013-05-15,60.93,61.67,60.55,61.52,253171,0
2013-05-16,61.52,62.47,61.08,61.67,352673,0
2013-05-17,61.77,63.29,61.44,63.27,478560,0
2013-05-20,63.25,65.1,63.06,64.51,564528,0
2013-05-21,64.51,64.83,63.65,64.2,259937,0
2013-05-22,64.12,64.65,62.6,62.88,459854,0
2013-05-23,62.32,63.79,62.09,63.65,307465,0
2013-05-24,63.41,63.47,62.82,63.45,314234,0
2013-05-28,64.01,64.9,63.55,63.86,310103,0
2013-05-29,63.69,63.9,62.74,63.6,114352,0
2013-05-30,63.67,64.45,63.66,64.14,156909,0
2013-05-31,63.76,65,63.76,64.14,240329,0
2013-06-03,64.25,64.94,63.8,64.72,408739,0
2013-06-04,64.56,64.89,63.72,64.65,470431,0
2013-06-05,64.4,64.78,64.01,64.22,287221,0
2013-06-06,64.21,64.57,63.87,64.45,305132,0
2013-06-07,64.87,65.2,64.3,65.04,173019,0
2013-06-10,65.25,65.52,64.43,64.72,300269,0
2013-06-11,64.3,64.66,62.89,64.02,417092,0
2013-06-12,64.29,64.4,62.56,62.85,309630,0
2013-06-13,62.95,64.55,62.91,64.3,213042,0
2013-06-14,64.35,64.79,62.3,62.71,473701,0
2013-06-17,63.21,63.5,62.55,63.15,237175,0
2013-06-18,63.17,63.44,62.58,62.6,238612,0
2013-06-19,62.47,62.84,62.07,62.21,229636,0
2013-06-20,61.5,61.78,60.64,60.94,404876,0
2013-06-21,61.09,61.53,60.16,61.41,372962,0
2013-06-24,60.86,61.35,60.39,60.92,322165,0
2013-06-25,61.21,61.32,60.69,61.11,331941,0
2013-06-26,61.61,62.38,60.84,62.25,405445,0
2013-06-27,62,62.87,61.89,62.33,475947,0
2013-06-28,61.89,64.01,61.89,63.49,454874,0
2013-07-01,64.14,64.98,63.6,64.24,350978,0
2013-07-02,63.45,63.6,60.68,61.3,774828,0
2013-07-03,61.71,61.86,60.52,61.35,274759,0
2013-07-05,62.06,62.56,61.34,62.56,105833,0
2013-07-08,62.93,63.01,62.34,62.56,260256,0
2013-07-09,62.75,63.3,62.61,62.79,215633,0
2013-07-10,62.83,63.09,62.6,62.94,138268,0
2013-07-11,63.45,63.92,62.82,63.37,245527,0
2013-07-12,63.16,63.58,62.68,63.07,184801,0
2013-07-15,63.25,63.6,62.33,63.34,319540,0
2013-07-16,63.25,63.56,62.94,63.07,384137,0
2013-07-17,63.06,64.27,63.05,64.13,212814,0
2013-07-18,64.23,64.93,64.04,64.68,267336,0
2013-07-19,64.53,64.98,64.14,64.88,158707,0
2013-07-22,65,65.6,64.72,65.35,194345,0
2013-07-23,65.32,66.15,65.32,65.49,134074,0
2013-07-24,65.72,66.09,65.01,65.05,350116,0
2013-07-25,64.99,66.84,64.99,66.75,200149,0
2013-07-26,66.39,66.89,65.96,66.71,108816,0
2013-07-29,66.62,66.87,66.1,66.78,127185,0
2013-07-30,66.98,67.29,66.5,67.19,206375,0
2013-07-31,67.24,67.41,66.36,66.4,277116,0
2013-08-01,66.95,67.74,66.34,67.41,204898,0
2013-08-02,67.39,67.39,66.84,66.98,134279,0
2013-08-05,66.9,67.19,66.42,67.05,224333,0
2013-08-06,67.11,67.61,66.9,67.41,147840,0
2013-08-07,67.15,67.4,66.58,66.81,161115,0
2013-08-08,67.63,67.63,66.6,67.15,153603,0
2013-08-09,67.12,67.94,66.64,67.72,117408,0
2013-08-12,67.5,68.71,67.5,68.34,139736,0
2013-08-13,68.29,68.7,67.79,68.38,151532,0
2013-08-14,69.01,69.62,68.2,68.75,342223,0
2013-08-15,66.21,68.7,62.86,68.01,347560,0
2013-08-16,67.78,68.98,67.35,68.8,138037,0
2013-08-19,68.7,68.85,67.25,67.28,300833,0
2013-08-20,67.27,67.9,67.01,67.79,418588,0
2013-08-21,67.53,67.53,66.74,66.98,120002,0
2013-08-22,67.46,68.45,67.22,68.07,104717,0
2013-08-23,68.15,68.72,68.15,68.69,68754,0
2013-08-26,68.63,69.2,68.13,68.75,160881,0
2013-08-27,68.28,68.84,67.18,67.22,109411,0
2013-08-28,67.4,67.81,67.19,67.28,139342,0
2013-08-29,67.36,68.05,66.97,67.92,86978,0
2013-08-30,67.98,68.29,67.04,67.4,87765,0
2013-09-03,68.3,68.56,66.85,67.31,91785,0
2013-09-04,67.09,68.07,66.82,67.95,689655,0
2013-09-05,68.07,68.3,67.44,67.45,289484,0
2013-09-06,67.73,68.01,66.75,67.32,142848,0
2013-09-09,67.41,67.67,67.09,67.37,274843,0
2013-09-10,67.52,68.23,67.4,68.11,232803,0
2013-09-11,67.95,68.24,67.19,67.35,361542,0
2013-09-12,67.17,67.5,66.58,67.32,539025,0
2013-09-13,67.55,67.88,67.26,67.6,339160,0
2013-09-16,68.34,68.75,67.87,68.6,213292,0
2013-09-17,68.82,69.38,68.69,69.11,130504,0
2013-09-18,69.19,69.67,68.97,69.48,125644,0
2013-09-19,69.48,70,68.99,69.5,329295,0
2013-09-20,69.92,69.92,69.22,69.23,194777,0
2013-09-23,69.25,69.73,68.23,69.15,136301,0
2013-09-24,69.04,69.94,68.4,69,166542,0
2013-09-25,69.04,69.18,68.32,68.68,132424,0
2013-09-26,68.52,69.02,68.16,69.02,153111,0
2013-09-27,68.78,69.4,68.19,69.21,105170,0
2013-09-30,68.38,69.52,68.38,69.11,109087,0
2013-10-01,69.08,69.73,68.45,69.7,346060,0
2013-10-02,69.22,69.71,67.94,68.9,247671,0
2013-10-03,68.68,68.68,67.57,67.73,166431,0
2013-10-04,67.87,68.55,67.55,68.14,117202,0
2013-10-07,67.69,67.77,67.11,67.53,146564,0
2013-10-08,67.68,68.08,67.01,67.31,175969,0
2013-10-09,67.33,67.69,66.09,67,410655,0
2013-10-10,67.52,68.37,67.27,67.62,193706,0
2013-10-11,67.26,68.37,67.26,68.22,120156,0
2013-10-14,68.06,68.5,67.58,68.37,102214,0
2013-10-15,68.58,68.58,67.54,67.69,149685,0
2013-10-16,67.79,68.38,67.54,67.91,145635,0
2013-10-17,67.69,68.47,67.66,68.37,129617,0
2013-10-18,68.74,69.49,68.49,69.05,171178,0
2013-10-21,69.19,69.7,68.82,69.06,110484,0
2013-10-22,69.1,69.72,68.95,69.45,114971,0
2013-10-23,69.2,70.54,69.2,70.35,189435,0
2013-10-24,70.35,70.77,70.13,70.32,141378,0
2013-10-25,70.66,70.66,70.26,70.45,139957,0
2013-10-28,70.46,70.99,70.26,70.85,161287,0
2013-10-29,71.12,71.3,70.71,71.17,156258,0
2013-10-30,71.42,72.32,70.79,70.94,548868,0
2013-10-31,71.35,72.41,70.33,71.98,322600,0
2013-11-01,72.45,72.45,71.12,72.15,199283,0
2013-11-04,72.15,72.15,71.39,71.84,305914,0
2013-11-05,71.59,71.96,71.01,71.38,169136,0
2013-11-06,71.68,72.52,70.57,71.31,170963,0
2013-11-07,71.37,71.92,70.53,70.98,251690,0
2013-11-08,70.87,71.94,70.87,71.75,180380,0
2013-11-11,71.5,71.85,71.17,71.64,106135,0
2013-11-12,71.65,71.65,70.48,71.33,223860,0
2013-11-13,71.12,72,70.85,71.91,168627,0
2013-11-14,71.87,72.01,71.49,71.84,60176,0
2013-11-15,71.83,71.85,71.29,71.72,90366,0
2013-11-18,71.83,72.2,71.2,71.53,129227,0
2013-11-19,71.69,72.14,70.83,71.49,195356,0
2013-11-20,71.53,71.66,70.5,71.1,145887,0
2013-11-21,71.1,72.03,70.65,71.76,218342,0
2013-11-22,71.9,72.26,71.32,71.64,109826,0
2013-11-25,71.66,71.95,70.58,71.3,148838,0
2013-11-26,71.46,72.05,71.16,71.72,161735,0
2013-11-27,71.67,72.7,71.6,71.74,197112,0
2013-11-29,72.47,72.47,71.43,71.77,137524,0
2013-12-02,71.67,72.01,71.1,71.94,187072,0
2013-12-03,72.97,73.84,71.9,72.13,294153,0
2013-12-04,72.11,72.84,71.69,72.72,272961,0
2013-12-05,72.53,72.84,71.96,72.65,203266,0
2013-12-06,73.5,74.04,72.84,72.95,326658,0
2013-12-09,72.96,73.39,72.51,72.82,144650,0
2013-12-10,72.54,72.88,71.96,72.45,203867,0
2013-12-11,72.82,72.82,71.01,71.62,495339,0
2013-12-12,71.46,71.95,71.45,71.49,214254,0
2013-12-13,71.85,73.16,71.85,72.24,292280,0
2013-12-16,72.5,72.93,71.97,72.16,258447,0
2013-12-17,72.28,72.28,71.21,71.74,725089,0
2013-12-18,71.92,72.3,70.74,71.45,641800,0
2013-12-19,71.46,71.53,70.81,71.32,736223,0
2013-12-20,71.98,72.4,71.12,72.19,589681,0
2013-12-23,72.46,72.78,71.93,72.07,190280,0
2013-12-24,72.53,73.05,71.89,72.6,96949,0
2013-12-26,72.93,73.15,72.62,72.8,116457,0
2013-12-27,73.19,73.3,72.78,72.93,105830,0
2013-12-30,72.86,73.12,72.61,72.92,108713,0
2013-12-31,73.08,74.27,73.08,73.22,211917,0
2014-01-02,73.04,73.38,72.33,73.01,259838,0
2014-01-03,72.95,74.31,72.95,73.8,347144,0
2014-01-06,74.21,74.23,73.59,73.9,260681,0
2014-01-07,73.9,74.76,73.9,74.14,321944,0
2014-01-08,74.14,74.32,73.65,74.25,421844,0
2014-01-09,75.16,77.53,74.9,77.36,916601,0
2014-01-10,77.72,78.33,77.29,78.32,953907,0
2014-01-13,77.99,78.6,77.71,77.98,337237,0
2014-01-14,78.23,79.44,78.06,78.4,322035,0
2014-01-15,78.43,79.08,78.43,78.62,202804,0
2014-01-16,78.43,78.92,78.41,78.56,157688,0
2014-01-17,78.33,78.77,78.15,78.74,229437,0
2014-01-21,78.62,79.17,78.5,78.81,189766,0
2014-01-22,78.96,79.25,78.61,79.07,432824,0
2014-01-23,78.85,79.26,78.62,79.11,176799,0
2014-01-24,78.52,78.97,78.21,78.53,310669,0
2014-01-27,78.43,78.52,77.25,77.46,213713,0
2014-01-28,77.4,77.61,77.21,77.4,227692,0
2014-01-29,76.09,76.89,75.55,76.02,496533,0
2014-01-30,79.09,80,73.84,74.4,755984,0
2014-01-31,73.72,74.57,72.97,74.02,589852,0
2014-02-03,74.3,74.48,71.71,72.23,496869,0
2014-02-04,72.35,72.35,71.08,71.6,376066,0
2014-02-05,71.37,71.51,70.01,70.63,357384,0
2014-02-06,71.92,72.03,71.21,71.8,419426,0
2014-02-07,71.86,72.51,71.45,71.96,272077,0
2014-02-10,71.92,71.92,70.95,71.4,290832,0
2014-02-11,71.55,71.64,70.75,71.31,284588,0
2014-02-12,71.45,71.66,70.98,71.33,244633,0
2014-02-13,70.98,72.23,70.61,72.18,263163,0
2014-02-14,72.34,72.96,71.76,72.91,387878,0
2014-02-18,72.8,74.01,72.6,73.59,333077,0
2014-02-19,73.46,74.02,73.29,73.49,264312,0
2014-02-20,73.44,74.57,73.08,74.44,1355052,0
2014-02-21,74.69,75.65,74.51,75.4,660704,0
2014-02-24,75.65,76.54,74.81,76.36,593670,0
2014-02-25,76.62,79.45,76.34,78.16,1077582,0
2014-02-26,78.22,79.42,77.69,78.75,530598,0
2014-02-27,78.64,79.23,78.47,79.08,586279,0
2014-02-28,79.17,79.99,78.64,78.83,526824,0
2014-03-03,78.66,78.8,77.51,78.55,428680,0
2014-03-04,79.44,80.77,79.16,80.31,786282,0
2014-03-05,80.31,80.49,79.37,79.79,396550,0
2014-03-06,79.79,80.32,77.87,78.96,593145,0
2014-03-07,78.99,79.35,78.08,78.78,524013,0
2014-03-10,78.6,78.88,77.64,78.38,326690,0
2014-03-11,78.13,78.57,76.67,77.33,422071,0
2014-03-12,76.69,77.2,75.98,76.83,371981,0
2014-03-13,76.76,76.92,75.16,76.15,455107,0
2014-03-14,75.78,76.69,75.03,76.09,413124,0
2014-03-17,76.25,76.88,75.5,75.8,362953,0
2014-03-18,77.24,78.66,76.63,77.49,546160,0
2014-03-19,77.4,77.67,75.8,76.44,352144,0
2014-03-20,76.36,76.69,75.64,76.28,297834,0
2014-03-21,76.74,76.92,75.56,75.74,385239,0
2014-03-24,75.71,75.92,74.19,75.31,449743,0
2014-03-25,75.46,75.81,74.31,75.16,372391,0
2014-03-26,75.65,75.92,74.62,74.63,426000,0
2014-03-27,74.36,75.28,73.62,74.24,284490,0
2014-03-28,74.17,74.92,73.44,73.91,339536,0
2014-03-31,74.01,74.41,72.93,73.8,582879,0
2014-04-01,73.76,74.11,73.41,74.06,611230,0
2014-04-02,74.1,74.89,73.73,74.56,519930,0
2014-04-03,68.68,71.89,68.48,71.42,1774185,0
2014-04-04,71.42,71.53,69.33,70.19,836340,0
2014-04-07,70.06,70.41,69.42,69.69,563880,0
2014-04-08,70.7,71.52,69.52,70.16,646045,0
2014-04-09,70.17,71.04,69.56,70.35,637233,0
2014-04-10,70.31,70.43,69.24,69.59,448749,0
2014-04-11,69.09,69.9,68.76,69.32,472718,0
2014-04-14,69.46,69.84,68.9,69.52,361232,0
2014-04-15,69.55,69.99,68.76,69.74,480937,0
2014-04-16,70.02,70.24,69.23,69.85,388918,0
2014-04-17,69.52,69.81,68.9,69.4,479720,0
2014-04-21,69.43,69.99,68.91,69.59,258794,0
2014-04-22,69.65,70.11,69.08,69.76,343663,0
2014-04-23,69.5,69.92,69.19,69.62,336954,0
2014-04-24,69.84,69.86,69,69.31,297826,0
2014-04-25,68.94,69.58,68.79,69.18,379340,0
2014-04-28,69.18,69.84,68.7,69.05,483705,0
2014-04-29,69.15,69.65,69.02,69.2,174919,0
2014-04-30,69.19,69.93,68.86,69.65,284480,0
2014-05-01,70.83,73.18,70.14,72.31,838517,0
2014-05-02,72.7,73.69,72.7,72.78,514526,0
2014-05-05,72.5,73.29,71.64,73.03,634687,0
2014-05-06,72.94,72.94,71.69,71.96,234203,0
2014-05-07,71.96,72.81,70.99,71.91,397294,0
2014-05-08,71.75,72.38,71.23,71.71,211083,0
2014-05-09,71.46,72.59,71.41,72.27,376160,0
2014-05-12,72.57,74.02,72.37,72.9,446603,0
2014-05-13,72.93,73.07,72.48,72.66,229389,0
2014-05-14,72.54,72.96,71.59,71.89,222333,0
2014-05-15,71.52,72.12,70.77,71.6,339584,0
2014-05-16,71.47,71.69,70.84,71.56,212040,0
2014-05-19,71.59,72.02,71.11,71.63,198538,0
2014-05-20,71.61,71.68,70.61,71.27,279140,0
2014-05-21,71.47,71.5,70.59,71.15,187540,0
2014-05-22,71,71.99,70.9,71.44,171946,0
2014-05-23,71.31,71.9,70.93,71.74,205779,0
2014-05-27,72.1,72.56,71.77,71.86,163433,0
2014-05-28,71.92,72.54,71.39,72.13,198469,0
2014-05-29,72.16,72.19,71.52,71.75,93650,0
2014-05-30,71.73,71.73,70.85,71.4,423159,0
2014-06-02,71.78,71.99,71.01,71.36,208586,0
2014-06-03,71.01,71.8,70.69,71.19,174256,0
2014-06-04,71.03,71.32,70.57,71.21,136011,0
2014-06-05,71.36,71.82,70.61,71.43,200977,0
2014-06-06,71.75,72.15,71.67,71.72,180372,0
2014-06-09,71.85,72.29,70.95,71.42,223345,0
2014-06-10,71.1,71.6,70.99,71.51,156700,0
2014-06-11,71.45,71.92,71.18,71.32,132023,0
2014-06-12,71.32,71.32,70.33,71.21,171229,0
2014-06-13,71.42,71.56,70.74,71.4,134807,0
2014-06-16,71.34,71.84,71.1,71.18,145523,0
2014-06-17,71.28,71.68,70.73,70.82,160989,0
2014-06-18,70.82,71.14,70.05,70.98,218158,0
2014-06-19,71,71.76,70.72,71.06,237674,0
2014-06-20,70.96,71.18,70.35,70.62,287503,0
2014-06-23,70.45,70.66,70.16,70.41,156389,0
2014-06-24,70.12,70.55,69.52,69.7,214705,0
2014-06-25,69.61,70,69.61,69.78,209406,0
2014-06-26,67.19,69.87,67.01,69.03,905472,0
2014-06-27,68.56,70.11,68.48,69.98,494599,0
2014-06-30,69.7,70.36,69.4,70.21,355844,0
2014-07-01,70.3,71.29,70.13,70.15,360956,0
2014-07-02,69.83,70.16,69.53,69.68,296800,0
2014-07-03,69.7,70.21,69.7,70.11,114175,0
2014-07-07,70,70.03,69.07,69.65,219126,0
2014-07-08,69.91,69.91,68.84,69.1,610016,0
2014-07-09,69.2,69.9,69.2,69.31,233085,0
2014-07-10,68.57,68.89,68.07,68.79,331055,0
2014-07-11,68.68,69.21,68.63,68.65,165450,0
2014-07-14,69.1,69.33,68.22,68.5,228781,0
2014-07-15,68.35,69,68.13,68.3,232469,0
2014-07-16,68.5,69.08,68.37,68.5,163818,0
2014-07-17,68.44,68.9,68,68.3,240460,0
2014-07-18,68.22,69.04,68.22,68.72,213436,0
2014-07-21,68.39,68.97,68.02,68.55,216857,0
2014-07-22,68.84,69.28,68.62,69.05,204449,0
2014-07-23,69.21,69.84,68.99,69.63,214839,0
2014-07-24,69.68,70.4,69.45,69.64,221844,0
2014-07-25,69.52,69.6,69.06,69.35,185683,0
2014-07-28,69.39,69.81,69.19,69.59,130133,0
2014-07-29,69.85,69.85,68.84,69.15,212079,0
2014-07-30,69.38,69.81,68.91,69.79,155356,0
2014-07-31,69.49,69.49,68.68,68.99,197110,0
2014-08-01,69.02,69.37,68.62,69.06,294622,0
2014-08-04,69.29,69.43,68.35,69.14,192709,0
2014-08-05,68.97,69.75,68.63,69.5,191086,0
2014-08-06,69.34,69.79,68.93,69.7,323330,0
2014-08-07,69.7,69.85,69.05,69.23,397750,0
2014-08-08,69.27,69.85,69.27,69.63,162625,0
2014-08-11,69.85,70.32,69.51,69.79,151223,0
2014-08-12,69.78,70.4,69.5,69.91,112462,0
2014-08-13,69.85,70.1,69.51,69.82,150374,0
2014-08-14,69.56,70.38,69.55,70.1,130361,0
2014-08-15,70.57,70.65,69.53,70.23,304486,0
2014-08-18,70.52,71.04,70.22,70.3,261036,0
2014-08-19,70.2,70.42,69.73,70.24,342252,0
2014-08-20,70.11,70.69,69.59,70.4,317063,0
2014-08-21,70.22,72.92,69.53,71.09,469057,0
2014-08-22,71.07,71.96,70.73,71.13,334284,0
2014-08-25,71.56,71.81,70.55,70.91,182384,0
2014-08-26,71.21,71.62,70.88,71.23,239064,0
2014-08-27,71.4,71.59,70.84,71.49,110781,0
2014-08-28,71.47,71.72,71,71.47,196571,0
2014-08-29,71.36,72.27,71.36,72.12,200130,0
2014-09-02,72.33,72.51,71.88,72.04,178454,0
2014-09-03,72.2,73.09,71.96,72.74,296606,0
2014-09-04,72.92,73.29,72.25,72.35,207448,0
2014-09-05,72.17,72.74,71.93,72.35,272819,0
2014-09-08,72.51,73.15,72.25,73.03,244287,0
2014-09-09,72.91,72.91,72.15,72.51,352052,0
2014-09-10,72.46,72.98,72.3,72.72,154442,0
2014-09-11,72.5,73.45,72.44,72.96,203201,0
2014-09-12,72.79,72.86,71.98,72.42,207300,0
2014-09-15,72.6,72.89,71.78,72.4,224748,0
2014-09-16,72.41,73.08,72.21,72.6,143586,0
2014-09-17,72.65,73.2,72.41,72.69,133223,0
2014-09-18,72.74,72.97,72.3,72.84,153649,0
2014-09-19,72.82,73,71.93,72.25,314528,0
2014-09-22,72.12,72.12,71.33,71.76,184457,0
2014-09-23,71.78,72.42,71.46,71.49,208879,0
2014-09-24,71.59,71.94,71.03,71.47,191967,0
2014-09-25,71.61,71.82,71.07,71.13,234356,0
2014-09-26,71.17,71.81,70.81,71.21,174753,0
2014-09-29,70.76,71.63,70.76,71.29,197373,0
2014-09-30,71.29,71.78,71.06,71.27,227718,0
2014-10-01,71.09,71.4,69.89,70.95,325452,0
2014-10-02,70.84,71.88,70.62,70.88,272580,0
2014-10-03,70.9,71.23,70.74,70.83,337416,0
2014-10-06,70.9,71.12,70.65,70.72,212530,0
2014-10-07,70.51,71.06,70.29,70.47,176666,0
2014-10-08,70.49,71.26,70.26,71.19,253742,0
2014-10-09,71.13,71.85,70.22,70.47,336004,0
2014-10-10,70.37,71.21,69.69,69.73,239037,0
2014-10-13,69.78,70.57,69.63,69.8,137685,0
2014-10-14,70.27,71.19,69.97,70.26,229928,0
2014-10-15,69.76,70.86,69.15,70.63,268896,0
2014-10-16,70.11,71.47,69.9,70.98,234758,0
2014-10-17,71.42,71.42,70.52,70.73,162057,0
2014-10-20,70.58,71.06,70.43,70.65,277690,0
2014-10-21,70.8,71.43,70.76,71.25,104648,0
2014-10-22,71.29,71.49,70.87,70.99,215294,0
2014-10-23,71.5,72.06,71.22,71.74,154653,0
2014-10-24,71.95,72.04,71.57,71.99,181065,0
2014-10-27,72,72.68,71.69,72.55,269119,0
2014-10-28,72.89,74.66,72.5,74.39,233430,0
2014-10-29,74.57,74.98,74.13,74.52,171728,0
2014-10-30,77.09,82.15,76.76,82.05,660602,0
2014-10-31,81.65,83.76,81.11,82.29,414853,0
2014-11-03,82.29,84.08,81.48,83.69,363050,0
2014-11-04,83.16,84.39,82.98,84.17,222002,0
2014-11-05,84.42,84.78,83.64,83.8,271964,0
2014-11-06,83.85,84.2,83.46,83.67,286408,0
2014-11-07,83.49,83.56,83.18,83.43,281428,0
2014-11-10,83.4,84.17,83.39,83.92,321198,0
2014-11-11,84.03,85.78,84.03,85.39,184508,0
2014-11-12,85.35,86,84.87,85.87,189055,0
2014-11-13,86,86.72,85.9,86.32,205366,0
2014-11-14,86.2,86.4,85.77,86.08,154497,0
2014-11-17,85.99,86.28,85.33,85.63,142624,0
2014-11-18,86.34,86.34,84.55,84.99,312208,0
2014-11-19,85.06,85.92,84.41,85.07,132783,0
2014-11-20,85.15,86.1,84.99,85.62,107462,0
2014-11-21,86.47,86.61,85.95,86.25,143516,0
2014-11-24,86.7,87.49,86.4,86.83,186221,0
2014-11-25,87.11,87.93,87.06,87.33,157820,0
2014-11-26,87.65,88.75,87.57,88.44,252270,0
2014-11-28,88.64,90.11,88.64,89.19,144280,0
2014-12-01,89,89.47,88.46,88.5,178383,0
2014-12-02,88.73,89.49,88.44,89.41,157852,0
2014-12-03,89.5,90.75,88.79,90.39,222930,0
2014-12-04,90.5,90.94,89.53,89.87,139286,0
2014-12-05,89.75,90.47,89.71,89.99,167649,0
2014-12-08,89.71,91.8,89.26,89.6,167136,0
2014-12-09,88.91,89.44,88.08,89.36,209661,0
2014-12-10,89.31,90.27,88.29,88.32,187161,0
2014-12-11,88.58,88.9,87.83,87.96,153192,0
2014-12-12,86.02,86.5,84.69,85.48,213984,0
2014-12-15,84,85.68,83.69,83.81,196083,0
2014-12-16,83.63,85.3,83.18,83.36,285648,0
2014-12-17,83.68,85.08,82.83,84.94,194425,0
2014-12-18,85,85.98,85,85.93,174466,0
2014-12-19,85.98,86.45,85.52,86.04,278254,0
2014-12-22,86.04,87.12,85.8,87.09,93617,0
2014-12-23,87.51,88.43,87.13,87.53,132310,0
2014-12-24,87.74,88.53,87.38,87.76,63910,0
2014-12-26,88.26,88.5,87.53,88.07,69208,0
2014-12-29,88.1,88.1,87.27,87.45,89523,0
2014-12-30,87.26,87.8,86.86,87.23,112353,0
2014-12-31,87.73,87.87,86.11,86.18,86886,0
2015-01-02,86.68,86.74,84.79,85.62,138919,0
2015-01-05,85.18,86.17,84.41,84.59,125001,0
2015-01-06,85.27,85.27,83.65,84.4,134259,0
2015-01-07,85.16,86.13,84.54,86.11,134317,0
2015-01-08,86.54,88.24,86.48,88.2,166817,0
2015-01-09,88.14,88.8,87.54,87.74,146067,0
2015-01-12,87.56,87.94,86.22,86.43,131376,0
2015-01-13,87,89.81,87,88.6,222789,0
2015-01-14,87.95,88.83,87.06,88.1,177775,0
2015-01-15,88.25,88.83,86.97,88.44,197429,0
2015-01-16,87.95,90.48,87.95,90.12,233683,0
2015-01-20,90.5,90.81,89.03,89.54,355089,0
2015-01-21,89.12,89.13,86.72,87.63,184045,0
2015-01-22,87.65,88.2,86.68,87.96,230632,0
2015-01-23,88.27,88.54,87.85,88.29,85001,0
2015-01-26,88.21,88.21,87.03,88.18,195244,0
2015-01-27,87.63,87.7,85.87,86.84,142180,0
2015-01-28,88.55,89.31,86.37,86.88,150433,0
2015-01-29,84.7,87.27,79.76,86.92,582589,0
2015-01-30,86.57,86.92,84.45,84.59,274286,0
2015-02-02,84.61,84.91,82.08,83.74,191590,0
2015-02-03,84.17,85.06,83.77,84.97,207632,0
2015-02-04,84.78,85.1,84.36,84.7,166482,0
2015-02-05,85,85.62,84.08,85.31,193073,0
2015-02-06,85.5,85.55,84.51,85.26,183430,0
2015-02-09,84.84,85.5,84.63,85.01,170333,0
2015-02-10,85.5,85.5,84.24,85.35,144730,0
2015-02-11,85.11,85.65,84.8,85.64,190469,0
2015-02-12,86.02,87.59,85.88,87.58,143126,0
2015-02-13,87.64,88.15,87.34,88,134440,0
2015-02-17,88.2,88.2,87.3,87.81,142036,0
2015-02-18,87.54,87.95,86.62,87.66,185228,0
2015-02-19,87.24,88.8,86.94,88.51,139808,0
2015-02-20,88.53,89,87.9,89,98626,0
2015-02-23,88.28,89.05,87.9,89,156552,0
2015-02-24,89.12,89.15,87.2,88.17,184165,0
2015-02-25,88.22,88.56,87.5,88.09,132735,0
2015-02-26,87.9,88.35,87.45,87.81,142519,0
2015-02-27,87.92,88.3,87.02,87.29,191685,0
2015-03-02,87.6,89.12,87.45,88.85,182600,0
2015-03-03,88.65,88.92,87.75,88.54,95600,0
2015-03-04,88.47,88.78,87.41,87.67,116900,0
2015-03-05,88.02,88.31,86.8,87.68,107000,0
2015-03-06,87.2,87.32,86.04,86.8,145800,0
2015-03-09,86.78,87.6,86.78,87.58,102700,0
2015-03-10,87,87.74,85.77,85.85,80700,0
2015-03-11,86.33,86.41,85.11,85.79,98000,0
2015-03-12,86.15,87.17,85.77,86.94,95500,0
2015-03-13,87.02,87.02,85.23,85.97,83300,0
2015-03-16,86.69,87.33,86.35,86.68,144800,0
2015-03-17,86.66,87.11,86.3,86.5,147400,0
2015-03-18,86.52,87.97,85.84,87.78,106400,0
2015-03-19,87.62,88.08,87.4,87.82,130800,0
2015-03-20,88.57,89.1,88.2,89,247300,0
2015-03-23,88.87,89.98,88.45,89.53,164600,0
2015-03-24,89.32,89.87,88.7,89.67,161000,0
2015-03-25,89.81,89.97,87.13,87.22,220200,0
2015-03-26,86.69,87.8,86.22,87.62,124400,0
2015-03-27,87.58,88.86,86.73,88.44,116300,0
2015-03-30,89.24,92.2,89.08,90.76,235000,0
2015-03-31,90.2,91.23,89.7,89.92,241563,0
2015-04-01,89.62,89.75,88.6,88.99,141200,0
2015-04-02,89.25,89.61,87.99,88.33,124200,0
2015-04-06,88,88.56,87.61,88.08,137900,0
2015-04-07,88.09,88.32,87.58,87.67,242017,0
2015-04-08,87.64,88.68,87.47,88.34,109300,0
2015-04-09,88.06,88.54,86.78,87.57,52853,0
2015-04-10,87.95,88.24,87.41,87.81,59400,0
2015-04-13,87.67,87.95,87.33,87.4,71400,0
2015-04-14,87.2,87.44,86.4,86.86,89200,0
2015-04-15,86.83,87.34,86.46,86.77,98472,0
2015-04-16,86.6,86.98,85.97,86.75,112052,0
2015-04-17,85.98,86.18,85.07,85.94,102500,0
2015-04-20,86.17,87.4,86.06,87.33,80885,0
2015-04-21,87.79,88.41,87.26,88.28,85695,0
2015-04-22,88.16,90,87.88,88.95,202426,0
2015-04-23,89.32,90.3,88.98,89.91,144100,0
2015-04-24,89.92,89.92,89,89.1,74623,0
2015-04-27,89.39,89.99,87.2,87.55,107700,0
2015-04-28,87.37,89.37,86.9,88.47,147600,0
2015-04-29,87.8,88.49,85.58,86.38,198800,0
2015-04-30,88.99,91.72,87.42,88.24,262200,0
2015-05-01,88.58,89.98,87.95,89.64,176000,0
2015-05-04,89.63,90.56,89.38,89.95,159300,0
2015-05-05,89.96,90.13,87.82,88.69,165700,0
2015-05-06,88.79,89.07,87.78,88.26,155403,0
2015-05-07,87.97,88.57,87.8,88.42,92647,0
2015-05-08,89.06,90.09,88.9,89.82,137400,0
2015-05-11,89.67,89.83,88.48,88.81,133000,0
2015-05-12,88.18,88.18,86.95,87.31,156617,0
2015-05-13,87.56,88.14,86.98,87.85,104900,0
2015-05-14,88.09,88.93,87.9,88.68,94100,0
2015-05-15,88.8,88.97,88.08,88.79,74201,0
2015-05-18,88.79,89.44,88.55,89.15,197716,0
2015-05-19,89,89.52,88.62,89.23,131740,0
2015-05-20,89.11,89.5,88.84,89,177400,0
2015-05-21,89,89.47,87.85,87.94,102100,0
2015-05-22,88.33,88.33,86.85,87,118200,0
2015-05-26,86.85,86.99,85.37,85.64,92101,0
2015-05-27,85.51,86.69,85.33,86.49,77200,0
2015-05-28,86.48,86.8,85.94,86.58,84474,0
2015-05-29,86.59,87.03,85.28,85.62,90900,0
2015-06-01,85.62,86.51,85,85.96,154031,0
2015-06-02,85.44,86.5,84.6,85.75,58877,0
2015-06-03,85.99,87.21,85.75,87.06,69700,0
2015-06-04,86.54,86.9,84.72,85.02,115500,0
2015-06-05,84.77,85.67,84.29,85.32,100900,0
2015-06-08,85.16,85.33,84.06,84.23,60200,0
2015-06-09,84.73,84.73,83.62,84.22,77646,0
2015-06-10,84.47,86.01,84.25,85.94,123967,0
2015-06-11,85.94,85.98,85.18,85.51,84352,0
2015-06-12,85.23,85.83,84.66,85.23,87000,0
2015-06-15,84.79,84.9,83.6,84.26,95000,0
2015-06-16,84.13,85.57,83.77,85.05,96700,0
2015-06-17,85.33,85.54,84.65,85.04,52500,0
2015-06-18,85.43,85.59,84.76,85.42,109900,0
2015-06-19,84.96,85.62,84.63,84.99,136600,0
2015-06-22,85.72,86.39,85.2,85.5,212500,0
2015-06-23,85.87,86.37,85.09,86.32,350193,0
2015-06-24,85.67,86.82,84.69,85.14,137100,0
2015-06-25,85.14,85.14,83.41,84.3,233900,0
2015-06-26,84.15,84.65,83.71,84.25,231000,0
2015-06-29,83.7,83.97,81.66,81.77,132000,0
2015-06-30,82.37,82.85,80.7,80.89,167186,0
2015-07-01,81.5,82.08,80.99,81.62,134400,0
2015-07-02,81.85,82.09,80.25,81.17,102200,0
2015-07-06,80.46,81.61,80.01,81.25,103300,0
2015-07-07,81.27,81.27,79.79,80.84,103100,0
2015-07-08,80.53,80.53,79.45,80.09,102100,0
2015-07-09,81.01,81.52,80.7,80.97,146800,0
2015-07-10,82.11,82.11,79.77,80.52,151200,0
2015-07-13,81.35,82,81.11,81.66,69800,0
2015-07-14,81.73,82.34,81.3,81.92,79161,0
2015-07-15,81.9,82.88,81.1,82.74,140667,0
2015-07-16,83.21,84.08,83.03,83.9,176600,0
2015-07-17,83.78,84.14,82.88,83.12,70500,0
2015-07-20,82.69,83.37,82.29,82.54,68400,0
2015-07-21,82.38,83.45,81.47,81.68,86800,0
2015-07-22,81.69,82.36,81.15,81.97,76200,0
2015-07-23,82.33,82.47,81.15,81.26,110300,0
2015-07-24,81.49,81.49,80.09,80.35,116300,0
2015-07-27,80.37,80.37,79.03,79.21,61800,0
2015-07-28,80.5,81.37,79.46,80.85,118900,0
2015-07-29,80.98,82.48,80.98,82.21,65400,0
2015-07-30,82.06,82.58,80.99,82.22,87200,0
2015-07-31,82.53,82.85,81.6,82.13,96300,0
2015-08-03,82.33,82.33,80.98,81.85,68955,0
2015-08-04,81.95,82.75,81.37,81.68,65600,0
2015-08-05,82.44,83.15,81.83,82.35,81400,0
2015-08-06,82.75,82.75,81.3,81.75,142465,0
2015-08-07,81.42,82.3,80.63,82.06,107900,0
2015-08-10,82.64,83.48,82.56,82.8,168600,0
2015-08-11,81.82,82.51,80.92,82.38,156239,0
2015-08-12,82.04,83.26,80.76,82.64,143600,0
2015-08-13,84.53,85.92,81.65,84.25,346200,0
2015-08-14,84.86,84.98,83.72,84.45,161700,0
2015-08-17,84.22,85.22,84.01,84.76,155300,0
2015-08-18,84.5,85.17,83.5,83.92,114900,0
2015-08-19,83.83,84.12,83.01,83.41,107800,0
2015-08-20,82.48,83.34,82.18,82.2,91600,0
2015-08-21,81.57,82.45,79.98,80.46,148800,0
2015-08-24,74.32,79.68,73.8,76.92,169740,0
2015-08-25,78.13,78.13,74.93,75.09,259600,0
2015-08-26,76.57,77.55,75.17,77.31,136900,0
2015-08-27,77.99,79.09,77.07,78.23,143600,0
2015-08-28,77.83,78.56,77.15,78.47,233700,0
2015-08-31,78.05,78.85,78.03,78.42,127000,0
2015-09-01,76.92,77.37,75.36,75.76,115700,0
2015-09-02,76.54,77.1,75.34,77.05,224600,0
2015-09-03,77.15,78.16,76.63,76.77,108900,0
2015-09-04,75.66,76.54,75.25,75.84,119500,0
2015-09-08,76.73,77.11,75.47,76.31,182700,0
2015-09-09,76.9,77.45,75.84,75.9,103200,0
2015-09-10,75.89,77.26,75.76,76.94,129623,0
2015-09-11,76.57,77.56,76.29,77.31,86500,0
2015-09-14,77.4,77.48,76.53,76.55,77000,0
2015-09-15,76.47,78,76.47,77.59,58100,0
2015-09-16,77.74,78.36,77.51,77.85,90500,0
2015-09-17,77.62,79.25,77.4,77.99,147647,0
2015-09-18,76.91,77.22,75.23,75.39,228200,0
2015-09-21,76.09,77.6,75.62,76.67,128000,0
2015-09-22,75.89,77,75.6,76.37,170000,0
2015-09-23,76.52,76.97,75.51,75.97,94427,0
2015-09-24,75.55,76.13,75,75.94,114764,0
2015-09-25,76.61,77.69,75.88,76.99,196100,0
2015-09-28,76.82,76.82,74.8,74.86,162743,0
2015-09-29,74.86,74.95,73.52,74.13,96300,0
2015-09-30,74.61,75.04,73.38,73.97,154300,0
2015-10-01,73.95,74.36,72.7,73.58,109500,0
2015-10-02,72.6,74.58,72.19,74.57,106400,0
2015-10-05,75.29,78.09,75.16,77.74,162784,0
2015-10-06,77.62,78.46,77.5,77.78,130000,0
2015-10-07,78.05,80.25,78.05,80.04,121600,0
2015-10-08,79.85,81.85,79.85,81.78,135100,0
2015-10-09,81.83,82.02,81.44,81.6,76600,0
2015-10-12,81.57,82.65,81.12,82.32,80563,0
2015-10-13,82.04,83.48,82.04,82.46,186300,0
2015-10-14,82.32,82.99,80.65,80.87,87600,0
2015-10-15,81.27,81.94,79.82,81.8,111200,0
2015-10-16,82.12,82.74,81.36,82.02,88000,0
2015-10-19,81.66,82.95,81.3,82.65,88012,0
2015-10-20,82.5,82.89,81.68,82.2,78057,0
2015-10-21,82.24,82.73,80.89,81.11,88100,0
2015-10-22,81.4,83.16,80.69,83.16,140400,0
2015-10-23,83.62,85.03,83.02,84.97,144600,0
2015-10-26,84.95,85.68,84.35,84.81,76700,0
2015-10-27,84.39,85.37,84.39,84.82,138500,0
2015-10-28,85.11,89.63,85.11,89.21,250100,0
2015-10-29,90.1,97.42,90.1,96,490000,0
2015-10-30,96.51,97.99,95.81,97.04,335100,0
2015-11-02,97,99.73,96.48,98.75,251546,0
2015-11-03,98.59,99.52,97.99,99.32,222300,0
2015-11-04,99.44,101.4,99.09,100.58,166004,0
2015-11-05,100.59,101.13,99.58,100.32,121000,0
2015-11-06,100.45,100.98,99.4,100.59,98200,0
2015-11-09,100.22,100.28,99.38,99.52,169777,0
2015-11-10,99.33,101.53,99.33,101.5,134700,0
2015-11-11,101.44,101.73,100.1,100.13,87700,0
2015-11-12,98.73,99.72,97.76,98.06,447900,0
2015-11-13,97.67,97.94,95.95,95.98,162100,0
2015-11-16,95.75,97.63,95.75,97.02,121300,0
2015-11-17,97.25,97.87,96.58,96.93,110700,0
2015-11-18,97.18,98.01,96.57,97.87,98500,0
2015-11-19,97.76,98.58,97.18,97.58,139500,0
2015-11-20,98.23,99.64,97.95,98.79,67600,0
2015-11-23,98.35,99.5,98.03,98.92,73900,0
2015-11-24,98.25,100.14,97.7,99.69,114600,0
2015-11-25,99.56,99.94,99.2,99.64,84000,0
2015-11-27,99.62,100.55,99.23,100.16,49900,0
2015-11-30,100.14,100.87,99.64,100.26,212500,0
2015-12-01,100.39,104.09,100.1,103.31,137876,0
2015-12-02,103.02,103.7,102.39,103.1,96213,0
2015-12-03,103.62,103.9,100.16,100.47,145418,0
2015-12-04,100.44,102.23,99.59,101.64,173300,0
2015-12-07,101.32,101.55,98.64,99.35,160600,0
2015-12-08,97.85,103.35,97.29,103.03,233143,0
2015-12-09,101.4,103.04,97.53,97.7,271000,0
2015-12-10,97.92,98.32,96.47,97.51,202600,0
2015-12-11,96.03,96.4,93.02,93.2,229800,0
2015-12-14,93.19,94.51,92.51,93.71,239362,0
2015-12-15,94,94.19,93.49,93.98,177200,0
2015-12-16,94,95.01,92.57,94.67,220500,0
2015-12-17,96.34,102.46,95.83,99.15,337100,0
2015-12-18,99.16,99.54,93.09,93.13,394000,0
2015-12-21,93.63,94.8,92.63,93.2,110300,0
2015-12-22,93.8,94.75,92.28,94.57,141810,0
2015-12-23,94.9,95.54,94.29,94.81,167800,0
2015-12-24,94.75,95.315,94.41,94.55,41488,0
2015-12-28,94.5,95.07,93.445,94.32,153562,0
2015-12-29,94.96,95.748,94.36,95.23,122613,0
2015-12-30,95.07,95.58,94.23,94.55,71397,0
2015-12-31,93.99,94.74,92.69,92.78,152047,0
2016-01-04,91.38,91.42,88.85,89.58,210048,0
2016-01-05,89.92,92.14,89.405,91.7,171819,0
2016-01-06,90.67,91.12,89.45,90.51,173381,0
2016-01-07,91.07,92.74,89.05,89.1,382862,0
2016-01-08,89.67,90.68,86.6888,86.85,167221,0
2016-01-11,87.4,88.55,87.24,88.14,159162,0
2016-01-12,88.78,89.32,86.32,87.96,195750,0
2016-01-13,88.19,88.88,85,86.58,208530,0
2016-01-14,87.13,88.23,85.88,87.72,212185,0
2016-01-15,86.025,88.555,85.57,87.7,255416,0
2016-01-19,88.54,88.54,85.68,86.61,210600,0
2016-01-20,85.8,89,84.14,87.92,228652,0
2016-01-21,88.11,88.26,84.098,84.59,237729,0
2016-01-22,85.84,86.62,85.12,86.21,211279,0
2016-01-25,85.79,86.36,83.32,83.59,113325,0
2016-01-26,83.81,84.58,83.15,84.57,186890,0
2016-01-27,84.18,84.18,81.65,82.35,227823,0
2016-01-28,83.12,83.67,81.48,81.76,153809,0
2016-01-29,82.21,83.3,81.69,83.07,311679,0
2016-02-01,82.58,82.58,81.21,81.59,180385,0
2016-02-02,80.93,81.45,79.89,80.95,218275,0
2016-02-03,81.48,81.48,78.08,80.72,243463,0
2016-02-04,82.01,98.66,82.01,92.86,851669,0
2016-02-05,94.21,95.46,90.62,91.07,395999,0
2016-02-08,90.45,93.99,90.45,93.54,393240,0
2016-02-09,92.73,94.96,91.8209,93.82,348873,0
2016-02-10,94.26,96.83,93.52,93.77,266076,0
2016-02-11,92.42,94.22,91.83,92.75,310685,0
2016-02-12,93.68,95.04,93.36,94.04,289709,0
2016-02-16,95.05,96.06,93.72,94.76,358021,0
2016-02-17,95.1,95.615,93.04,93.78,292747,0
2016-02-18,93.92,94.09,91.67,92.11,233199,0
2016-02-19,92.02,93.63,91.23,93.23,158688,0
2016-02-22,94.32,95.36,93.71,94.82,248199,0
2016-02-23,94.35,95.21,93.815,94.03,180166,0
2016-02-24,92.88,95.34,92.33,94.63,246849,0
2016-02-25,94.87,96.88,93.78,96.73,176746,0
2016-02-26,96.97,97.165,94.15,94.61,162677,0
2016-02-29,94.67,97.13,94.17,96.62,234540,0
2016-03-01,97.24,97.93,95.87,96.97,166965,0
2016-03-02,97.07,99.52,96.77,99.23,220323,0
2016-03-03,99.3,101.51,98.56,101.32,260226,0
2016-03-04,101.52,104.03,100.35,102.9,241752,0
2016-03-07,102.16,102.16,100.05,101.43,141812,0
2016-03-08,101.13,101.62,98.68,98.8,170404,0
2016-03-09,99.05,99.55,97.53,98.5,174747,0
2016-03-10,99.11,100.63,97.67,98.69,168198,0
2016-03-11,99.41,100.88,98.395,100.27,171170,0
2016-03-14,99.74,100.62,99.365,99.56,62836,0
2016-03-15,99.08,99.39,97.905,98.51,211241,0
2016-03-16,98.23,100.61,96.9,99.83,192199,0
2016-03-17,99.64,100.9,99.175,100.03,134036,0
2016-03-18,100.79,101.5,99.3,101.23,193232,0
2016-03-21,101.06,101.55,100.075,100.62,114000,0
2016-03-22,99.99,101.725,98.615,100.75,96020,0
2016-03-23,99.66,101.06,99.66,100.16,185000,0
2016-03-24,99.82,99.89,98.27,99.42,151869,0
2016-03-28,100.11,101.14,98.94,100.15,117560,0
2016-03-29,100,106.45,99.82,105.74,254622,0
2016-03-30,106.16,108.41,105.89,106.2,266013,0
2016-03-31,106,107.39,105.06,106.7,174997,0
2016-04-01,106.45,106.91,105.35,106.67,122916,0
2016-04-04,107,107.41,104.48,104.57,178612,0
2016-04-05,104.08,104.485,103.24,103.9,128775,0
2016-04-06,103.77,106.33,103.34,105.98,176158,0
2016-04-07,105.5,105.5,103.74,104.61,265972,0
2016-04-08,105.18,106.34,104.86,105.11,151025,0
2016-04-11,105.82,106.47,104.335,104.74,169764,0
2016-04-12,104.75,104.75,103,103.67,137385,0
2016-04-13,104.95,106.47,104.5,106.39,173122,0
2016-04-14,106.37,106.55,105.19,106.29,94560,0
2016-04-15,106.26,107,105.325,106.15,109632,0
2016-04-18,105.82,108.67,105.82,108.49,142375,0
2016-04-19,108.9,109.26,106.7,108.47,129016,0
2016-04-20,108.61,109.99,107.38,109.2,170808,0
2016-04-21,109.01,111.13,108,108.06,216434,0
2016-04-22,107.84,109.503,107.84,109.38,110939,0
2016-04-25,108.78,109.45,107.54,109.19,168226,0
2016-04-26,109.09,110.24,108.16,108.56,150194,0
2016-04-27,108.82,110.74,107.24,110.34,151587,0
2016-04-28,108.13,108.13,97.57,98.08,659661,0
2016-04-29,97.78,98.319,96.07,96.15,320393,0
2016-05-02,96.27,97.56,96.01,97.5,255038,0
2016-05-03,96.93,97.8,94.05,95.27,276217,0
2016-05-04,95.19,96.13,93,93.14,213549,0
2016-05-05,93.31,94.05,92.69,93.48,193956,0
2016-05-06,93.09,95.35,93.09,95.35,233754,0
2016-05-09,95.51,95.92,94.84,94.89,169763,0
2016-05-10,95.01,95.83,94.47,95.79,134343,0
2016-05-11,95.79,96.8289,94.17,94.3,131142,0
2016-05-12,95.329,95.329,93.68,94.92,134483,0
2016-05-13,94.62,95.64,93.91,94.11,136688,0
2016-05-16,94.46,96.19,94.26,95.21,128273,0
2016-05-17,95.13,95.13,91.96,92.4,138522,0
2016-05-18,92.36,93.45,91.45,92.14,140813,0
2016-05-19,91.63,92.55,90.27,91.93,172754,0
2016-05-20,92.33,93.24,91.71,93.17,161923,0
2016-05-23,93.04,93.48,92.67,93.04,192684,0
2016-05-24,93.65,96.97,93.065,96.79,332600,0
2016-05-25,97.34,97.775,96.52,97.38,146216,0
2016-05-26,97.71,98.24,96.37,96.79,129224,0
2016-05-27,96.9,99.27,96.9,98.86,156879,0
2016-05-31,99.52,100.89,98.75,100.77,289445,0
2016-06-01,100.37,100.54,99.22,100.21,143350,0
2016-06-02,99.72,100.62,99.37,100.62,111537,0
2016-06-03,100.48,100.48,98.99,99.35,112806,0
2016-06-06,99.51,101.31,99.4,100.85,132540,0
2016-06-07,100.71,101.83,100.66,101.38,105559,0
2016-06-08,101.5,101.97,101.27,101.59,93212,0
2016-06-09,100.77,100.98,100.01,100.61,127221,0
2016-06-10,99.41,100.98,98.85,99.95,99201,0
2016-06-13,99.52,100.28,98.45,98.75,105457,0
2016-06-14,98.63,99.92,97.58,99.58,145349,0
2016-06-15,99.77,99.77,97.475,97.71,138745,0
2016-06-16,96.7,98.2,96.16,98.01,117994,0
2016-06-17,98.28,98.28,96.51,97.63,175888,0
2016-06-20,98.96,102.12,98.385,100.61,211214,0
2016-06-21,101,101.84,99.52,99.87,137884,0
2016-06-22,100.14,100.78,99.23,99.3,71305,0
2016-06-23,90.93,92.37,88.3835,90.89,645271,0
2016-06-24,88.74,90.88,87.31,90.21,432206,0
2016-06-27,88.86,88.86,87.5,87.61,328406,0
2016-06-28,88.59,89.2,87.63,89.05,258786,0
2016-06-29,89.77,90.18,88.17,88.99,190304,0
2016-06-30,88.8,90.41,88.12,90.41,292860,0
2016-07-01,90.44,91.2,90.04,90.77,178890,0
2016-07-05,90.5,91.03,88.5183,88.63,172629,0
2016-07-06,87.67,89.455,87.67,89.38,146426,0
2016-07-07,89.82,90.44,89.265,89.94,90998,0
2016-07-08,90.43,92.58,90.3,91.86,130452,0
2016-07-11,91.75,92.98,90.61,90.72,190263,0
2016-07-12,91.43,92.43,91.32,92.05,188873,0
2016-07-13,92.3,93.52,92.3,93.33,132073,0
2016-07-14,93.5,94.62,93.34,93.6,106707,0
2016-07-15,94.11,94.18,92.77,93.12,116137,0
2016-07-18,93.04,93.2,92.24,92.31,134179,0
2016-07-19,91.79,92.97,91.79,92.15,114101,0
2016-07-20,92.93,94.23,92.82,93.59,153817,0
2016-07-21,93.4,94.49,91.93,92.99,101546,0
2016-07-22,93.14,94.87,92.79,94.85,134792,0
2016-07-25,94.74,95.96,94.52,95.72,146478,0
2016-07-26,95.41,97.14,95.41,96.82,186446,0
2016-07-27,97.33,97.75,96.66,97.37,120092,0
2016-07-28,96.94,97.4,95.92,96.94,97113,0
2016-07-29,96.57,96.57,95.015,95.33,148197,0
2016-08-01,95.89,96.78,94.84,96.38,82213,0
2016-08-02,96.3,96.52,93.86,94,115169,0
2016-08-03,93.71,94.3,93.02,94.07,92277,0
2016-08-04,92.97,94.64,92.87,93.36,61394,0
2016-08-05,93.75,96.22,93.33,95.97,130163,0
2016-08-08,95.76,95.76,94.03,95.31,109303,0
2016-08-09,95,95.98,94.4201,95.7,122125,0
2016-08-10,95.6,97.44,95.28,96.35,162029,0
2016-08-11,96.37,97.24,94.0201,94.56,249586,0
2016-08-12,94.38,94.69,93.54,93.88,169680,0
2016-08-15,93.84,95.52,93.45,94.53,155965,0
2016-08-16,94.54,94.99,93.3,94.28,99831,0
2016-08-17,94.34,94.34,92.68,92.69,134414,0
2016-08-18,92.65,101.66,92.65,96.65,1246489,0
2016-08-19,96.64,99.04,95.88,97.68,356111,0
2016-08-22,97.47,98.93,96.32,98.55,233474,0
2016-08-23,98.72,99.74,98.09,98.54,271008,0
2016-08-24,98.55,99.0517,97.19,97.49,193355,0
2016-08-25,97.45,99.55,97.45,98.56,233104,0
2016-08-26,98.74,99.25,97.84,98.69,132671,0
2016-08-29,98.73,99.96,98.73,99.1,99286,0
2016-08-30,98.87,99.5,98.36,99.17,152846,0
2016-08-31,99.35,99.66,98.12,99.36,170262,0
2016-09-01,99.4,99.72,97.99,98.66,124132,0
2016-09-02,98.76,100.55,98.76,100.07,144331,0
2016-09-06,100.06,100.93,99.35,100.8,111644,0
2016-09-07,100.64,101.31,100.13,101.11,128812,0
2016-09-08,100.62,101.8,100.07,101.67,168034,0
2016-09-09,101.06,101.18,98.78,98.82,159551,0
2016-09-12,98.53,100.1,97.63,99.91,140419,0
2016-09-13,98.89,99.03,97.94,98.33,210611,0
2016-09-14,98.28,98.7998,96.18,96.49,175590,0
2016-09-15,96.57,98.07,96.26,97.66,107686,0
2016-09-16,97.91,97.91,96.54,97.08,200534,0
2016-09-19,97.5,99.72,97.03,98.52,212351,0
2016-09-20,99.32,99.8,97.84,97.86,149241,0
2016-09-21,98.5,99.73,98.21,99.61,76070,0
2016-09-22,100.04,103.21,99.76,103.16,157578,0
2016-09-23,102.45,102.63,101.58,101.73,106637,0
2016-09-26,101.45,102.33,100.94,101.02,129912,0
2016-09-27,100.74,101.74,100.26,101.18,118604,0
2016-09-28,101.1,102.47,100.02,102.4,150726,0
2016-09-29,102.5,102.5,100.36,100.45,90780,0
2016-09-30,100.58,101.47,99.6,100.9,88395,0
2016-10-03,100.61,101.31,100.37,100.77,72513,0
2016-10-04,100.88,101.29,98.66,100.3,62621,0
2016-10-05,100.9,102.23,100.01,101.46,109948,0
2016-10-06,100.9,103.95,99.42,103.78,157124,0
2016-10-07,103.72,103.79,100.71,101.37,114769,0
2016-10-10,101.72,103.31,101.72,102.56,99702,0
2016-10-11,102.6,102.6,99.7,100.85,137974,0
2016-10-12,101.19,101.2,99.88,100.68,157042,0
2016-10-13,99.49,101.43,99.25,100.79,157838,0
2016-10-14,100.92,101.52,99.84,100.09,113627,0
2016-10-17,100.65,100.8,99.45,99.6,64382,0
2016-10-18,100.45,101.1,100,100.3,51284,0
2016-10-19,100.1,101.55,100,100.4,85249,0
2016-10-20,99.95,102.2,99.95,101.5,179186,0
2016-10-21,100.6,100.95,100,100.15,145654,0
2016-10-24,100.8,103.05,99.55,101.25,73061,0
2016-10-25,100.75,101.225,100.15,100.85,103865,0
2016-10-26,100.3,101.45,99.9,100.95,91414,0
2016-10-27,105,105,98.35,99.25,493240,0
2016-10-28,99.1,99.85,97.9,98.3,210850,0
2016-10-31,98.25,99.3,96.05,97.85,183454,0
2016-11-01,98.2,99.9,98.2,99.45,299268,0
2016-11-02,99.45,100.25,99.25,99.45,233238,0
2016-11-03,100.05,101.3,98.4,101.05,179155,0
2016-11-04,100.9,103.55,100.9,102.7,180041,0
2016-11-07,104.15,105.85,104,105.1,223323,0
2016-11-08,104.85,107.1,104.35,106.75,174892,0
2016-11-09,105.9,114.85,105.9,114.5,392614,0
2016-11-10,114.8,119.35,114.05,118.05,456405,0
2016-11-11,118.1,122,118.1,121.75,395093,0
2016-11-14,121.85,125.85,120.45,123.5,229476,0
2016-11-15,122.8,123.05,119.05,119.79,318177,0
2016-11-16,120.95,122.675,120.05,122.45,269183,0
2016-11-17,122.45,124.2,122.4,124.2,190151,0
2016-11-18,124.7,124.75,123.85,124.7,159580,0
2016-11-21,124.55,126.15,124.38,126.1,116689,0
2016-11-22,126.65,129.3,126.3,129.15,135561,0
2016-11-23,128.75,129.35,127.85,128.75,157183,0
2016-11-25,128.85,128.9,127.85,128.5,68295,0
2016-11-28,127.5,129.3,127.25,128.15,151020,0
2016-11-29,128.9,131,127.6,130.65,164898,0
2016-11-30,132.25,132.94,128.9,129.4,247008,0
2016-12-01,129.6,130.45,127.5,128.25,157054,0
2016-12-02,128.35,130.4,127.68,129.9,130857,0
2016-12-05,130.7,132.3,130.3,131.85,194625,0
2016-12-06,131.3,133.7,131,133.2,177963,0
2016-12-07,133.4,133.4,131.15,131.5,220006,0
2016-12-08,131.65,132.95,130.75,132,327904,0
2016-12-09,132.8,132.8,131.15,131.85,176778,0
2016-12-12,131.1,131.1,128.15,128.35,246986,0
2016-12-13,128.5,129.9,126.55,127.1,241910,0
2016-12-14,127.15,128.025,125.9,126.5,283830,0
2016-12-15,126.95,128.35,125.7,126.45,249711,0
2016-12-16,127,127.7,125.3,125.3,316000,0
2016-12-19,125.35,127.4,125.35,126.25,225576,0
2016-12-20,126.25,127.45,125.25,126.4,173489,0
2016-12-21,126.55,126.8,124.65,124.65,290739,0
2016-12-22,125,125.85,124.3,124.6,159140,0
2016-12-23,124.6,125.7,123.75,125.15,76473,0
2016-12-27,125.2,125.85,124.35,125.35,93359,0
2016-12-28,125.9,126.1,123.85,123.9,96319,0
2016-12-29,123.75,125.45,123.75,125.3,103016,0
2016-12-30,125.3,126.2,123.7,124.3,85782,0
2017-01-03,125.55,125.55,123.1,124.35,181473,0
2017-01-04,125,126.6,122.875,126.55,171442,0
2017-01-05,126.1,127.576,124.15,124.8,86203,0
2017-01-06,124.95,125.5,122.5,124.5,106348,0
2017-01-09,124.5,125.8,123.35,123.95,107632,0
2017-01-10,123.8,124.65,123.4,123.85,97120,0
2017-01-11,123.7,124.25,122.5,123.95,120329,0
2017-01-12,124,126.125,121.6,123.7,72589,0
2017-01-13,123.85,124.95,123.05,123.6,86502,0
2017-01-17,123.15,123.55,121.75,122.3,67310,0
2017-01-18,122.75,123.35,120.35,123.3,57210,0
2017-01-19,123.85,124.85,121.7,122.25,84212,0
2017-01-20,122.1,123.25,120.8,123.2,126437,0
2017-01-23,123.1,123.6,120.55,121.3,91112,0
2017-01-24,121.75,123.963,120.3,123.5,147569,0
2017-01-25,124.45,124.9,122.8,123,172228,0
2017-01-26,122.9,123.55,120,122.95,111467,0
2017-01-27,122.8,122.875,122,122.5,81364,0
2017-01-30,121.35,121.7,118.7,120.8,152113,0
2017-01-31,120.65,123,119,122.8,151416,0
2017-02-01,123.5,124.25,122.05,123.25,246895,0
2017-02-02,131.45,135.35,129,131.55,429720,0
2017-02-03,132.15,133.05,129.8,130.2,211683,0
2017-02-06,129.95,130.85,128.9,129.45,153021,0
2017-02-07,129.75,130.6,128.25,129.3,132099,0
2017-02-08,128.95,129,125.5,126.2,163118,0
2017-02-09,126.45,127.8,126.4,127.5,122765,0
2017-02-10,128,128.075,125.85,126.45,223568,0
2017-02-13,127.25,127.5,126.05,126.35,108231,0
2017-02-14,126.1,126.25,124.75,125.1,99858,0
2017-02-15,124.4,126.4,123.775,126.15,125589,0
2017-02-16,126.65,127.75,126.14,127.6,111396,0
2017-02-17,127.8,127.8,125.3,126.7,103040,0
2017-02-21,127.1,127.8,126.4,127.75,92770,0
2017-02-22,127.7,128.75,127.425,128.65,99356,0
2017-02-23,128.7,128.7,125.2,125.65,157214,0
2017-02-24,124.7,127.45,124.4,127.45,90292,0
2017-02-27,127.45,128.55,126.3,128.05,114946,0
2017-02-28,127.7,127.7,124.75,125.4,138100,0
2017-03-01,126.8,128.95,126.8,128.45,122620,0
2017-03-02,128.45,128.45,125.05,125.7,87271,0
2017-03-03,125.4,126.8,124.525,125.35,86317,0
2017-03-06,124.15,124.85,122.85,123.65,78531,0
2017-03-07,123.15,124,122.95,123.05,77959,0
2017-03-08,123.65,124.3,122.6,122.6,62476,0
2017-03-09,122.25,123.6,122.2,122.4,77456,0
2017-03-10,123.3,123.3,121.6,122.3,62598,0
2017-03-13,122.2,124.05,121.471,123.85,68788,0
2017-03-14,123.35,124.1,122.175,123.7,59506,0
2017-03-15,124.15,125.7,123.45,125.45,72572,0
2017-03-16,126.35,126.798,124.1,124.25,55014,0
2017-03-17,124.95,127.15,123.9,127.15,243368,0
2017-03-20,127.1,127.95,125,125.45,142618,0
2017-03-21,126.1,126.8,122,122.15,103091,0
2017-03-22,122.2,122.8,120.35,122.3,109122,0
2017-03-23,122.1,123.05,120.5,122.6,68392,0
2017-03-24,122.95,122.95,120.8,121,109247,0
2017-03-27,120.4,123.075,118.145,118.7,133162,0
2017-03-28,118.15,119.65,117.525,119.4,117351,0
2017-03-29,119.3,120.498,118.7,119.8,71127,0
2017-03-30,119.8,120.075,118,118.25,104078,0
2017-03-31,118.1,118.5,117.25,117.3,166406,0
2017-04-03,117.4,118.35,113.1,113.35,211697,0
2017-04-04,112.9,114.6,112.75,113.35,130882,0
2017-04-05,113.9,114.95,112.65,113.15,122943,0
2017-04-06,113.15,114.125,112.775,113.85,106267,0
2017-04-07,113.25,115.1,112.75,114.85,121035,0
2017-04-10,115,116.2,114.85,115.95,123133,0
2017-04-11,115.35,116.6,115.15,116.4,69669,0
2017-04-12,116.05,116.05,114.05,114.25,77378,0
2017-04-13,113.8,114.6,112.1,112.35,94385,0
2017-04-17,112.85,114.55,112.85,114.3,62700,0
2017-04-18,113.95,114.4,113.02,114.4,58629,0
2017-04-19,114.65,116.3,114.65,115.3,80481,0
2017-04-20,115.8,117.7,114.95,117.4,120970,0
2017-04-21,117.3,117.45,115.3,116,115872,0
2017-04-24,117.9,119.65,116.7,119.5,100654,0
2017-04-25,120.4,120.85,118.55,118.75,71480,0
2017-04-26,118.5,121.6,118.5,121.1,113325,0
2017-04-27,121.6,121.85,119.5,120.65,85491,0
2017-04-28,120.9,120.9,117.475,118,146712,0
2017-05-01,118.2,120.9,117.7,118.65,220029,0
2017-05-02,118.75,119.4,117.35,118,98469,0
2017-05-03,117.35,118.75,115.1,116.35,197855,0
2017-05-04,120,128.5,117.35,127.45,380732,0
2017-05-05,128.75,132.45,125.7,126.35,192171,0
2017-05-08,126.7,128.15,125.7,126.25,132195,0
2017-05-09,126.5,127.45,123.85,124.55,134164,0
2017-05-10,124.2,125.25,123.7,124.95,85645,0
2017-05-11,124.6,124.6,122.05,123.2,89134,0
2017-05-12,122.65,122.95,120.7,122.9,78966,0
2017-05-15,123.15,125.25,123.15,124.05,67677,0
2017-05-16,124,125.05,123.15,125,125220,0
2017-05-17,123.3,123.525,121,122.15,184306,0
2017-05-18,122.05,123.42,120.35,120.5,197660,0
2017-05-19,120.9,122.5,120.55,121.45,246738,0
2017-05-22,121.65,124.5,120.35,124.25,77199,0
2017-05-23,124.7,125.7,123.875,124.35,94289,0
2017-05-24,124.8,126.15,124.4,124.75,79739,0
2017-05-25,125.6,127.45,124.85,126.8,115639,0
2017-05-26,126.8,128.65,125.65,127.2,81821,0
2017-05-30,127.1,127.25,123.25,123.9,129774,0
2017-05-31,124,124.35,120.7,123.1,150936,0
2017-06-01,123.4,126.35,123.375,126.3,154118,0
2017-06-02,126.3,127.45,124.675,124.8,147195,0
2017-06-05,125.1,128,123.75,123.75,76381,0
2017-06-06,122.75,124.2,122.25,123.75,153722,0
2017-06-07,124.05,124.8,121.95,122.35,82680,0
2017-06-08,122.5,124.45,121.5,123.9,148679,0
2017-06-09,124.1,125.65,122.6,123.5,105371,0
2017-06-12,126.9,129.825,126.9,128.2,222769,0
2017-06-13,127.8,129.85,124.45,127.5,143643,0
2017-06-14,127.25,128.65,126.4,126.95,168434,0
2017-06-15,125.2,126.7,125.2,126.1,58535,0
2017-06-16,124.95,124.95,120.55,121.45,291511,0
2017-06-19,121.65,122.45,120.75,120.95,141441,0
2017-06-20,120.4,120.996,119.375,120,94519,0
2017-06-21,120.45,121.25,119.4,120.85,221823,0
2017-06-22,120.4,126.25,118.65,125.9,217642,0
2017-06-23,126.15,127.1,124.325,124.55,214952,0
2017-06-26,124.7,128,123.2,123.5,123713,0
2017-06-27,123.4,124.15,122.2,122.65,129218,0
2017-06-28,123.6,126.2,123.175,125.9,109727,0
2017-06-29,126,126,123.45,124.55,87184,0
2017-06-30,124.6,126.45,124.05,125.05,84560,0
2017-07-03,125.35,126.55,124.6,126.1,37128,0
2017-07-05,126.2,126.655,124.45,125.65,100633,0
2017-07-06,124.95,126.65,124.05,124.21,111931,0
2017-07-07,124.85,127.75,123.5,127.4,78327,0
2017-07-10,127.05,128.55,125.7,126.6,110210,0
2017-07-11,126.55,128.375,126.25,127.85,109543,0
2017-07-12,128.4,129.45,127.7,127.85,97089,0
2017-07-13,128,128,125.75,127.25,103614,0
2017-07-14,127.15,128.85,126.9,128.3,125842,0
2017-07-17,130.8,130.8,127.8,128.55,200718,0
2017-07-18,128.1,129.025,126.8,127.55,132538,0
2017-07-19,127.7,128.95,127.7,128.9,80321,0
2017-07-20,128.65,129.35,127.7,128.45,49699,0
2017-07-21,129.58,129.58,126.6,127.3,96272,0
2017-07-24,127.3,127.85,126.15,127.45,99808,0
2017-07-25,127.85,129.15,127.2,127.65,133273,0
2017-07-26,127.7,128.2,125.25,126.05,141387,0
2017-07-27,126.25,127.6,124.95,126.3,66905,0
2017-07-28,125.8,127,125.7,126.65,64344,0
2017-07-31,126.65,127.2,124.65,125.1,100072,0
2017-08-01,126.05,128.9,125.2,128.4,106536,0
2017-08-02,128.45,129.3,126.55,126.55,81902,0
2017-08-03,126.5,128.7,124.95,128.4,76345,0
2017-08-04,127.55,129.2,127.15,128.75,133800,0
2017-08-07,128.8,130.575,128.2,129.65,92026,0
2017-08-08,129.45,133.15,128.85,130.25,86834,0
2017-08-09,129.75,131.45,128.9,129.15,101066,0
2017-08-10,128.4,130.1,127.95,128.85,88192,0
2017-08-11,127.6,130.3,127.55,128.55,106680,0
2017-08-14,129.4,129.4,127.2,128.1,243908,0
2017-08-15,128.75,129.3,126.85,127.55,174809,0
2017-08-16,127.55,130.9,126.55,128.8,335428,0
2017-08-17,125.7,133,118.1,125.3,382068,0
2017-08-18,124.2,126.35,122.3,123,463679,0
2017-08-21,123.15,125.5,123.15,123.85,173081,0
2017-08-22,124.3,126.6,124.2,126.25,122779,0
2017-08-23,125.55,126.1,124.6,125.45,91342,0
2017-08-24,126.05,126.05,124.404,125.05,60120,0
2017-08-25,125.45,125.726,124.3,124.85,61665,0
2017-08-28,125.1,125.5,124.2,125.3,167515,0
2017-08-29,124.55,126.4,124,126,98932,0
2017-08-30,125.85,126.45,125.4,125.9,91194,0
2017-08-31,126.45,130.95,126.45,129.8,164087,0
2017-09-01,130.35,131.9,129.25,131.65,120435,0
2017-09-05,131.45,132.6,130.45,131.5,189989,0
2017-09-06,131.55,132,129.25,131.1,121514,0
2017-09-07,131,131,128.95,129.25,127157,0
2017-09-08,128.8,128.8,125.75,127.55,97265,0
2017-09-11,128.5,130.65,128.5,130.2,99143,0
2017-09-12,130.25,132.75,129.75,131.95,110452,0
2017-09-13,131.45,131.95,131,131.6,89161,0
2017-09-14,131.55,131.95,128.8,129,143839,0
2017-09-15,129.15,130.1,126.9,129.85,284938,0
2017-09-18,130.1,131.85,130.05,131.25,145048,0
2017-09-19,131.25,133.95,131,133.55,116859,0
2017-09-20,133.7,135.6,133.5,134.7,107983,0
2017-09-21,134.65,135.35,133.95,134.4,95134,0
2017-09-22,134.3,137.1,134.3,136.55,75087,0
2017-09-25,136.9,137.75,135.95,137.4,96237,0
2017-09-26,137.85,139.25,137.35,137.75,184197,0
2017-09-27,138.25,142.85,137.85,141.3,186689,0
2017-09-28,140.7,140.95,138.8,139.7,113841,0
2017-09-29,138.9,140.8,138.65,139.35,145386,0
2017-10-02,138.9,142.35,138.8,142.2,118828,0
2017-10-03,141.4,143.6,139.05,142.4,222666,0
2017-10-04,142.15,142.15,140.35,141.5,184009,0
2017-10-05,142.15,144.25,142.05,142.6,81594,0
2017-10-06,141.65,142.45,141.45,142.2,67479,0
2017-10-09,142.8,143.8,142.498,142.65,104623,0
2017-10-10,143.35,143.4,142.25,143.3,78415,0
2017-10-11,143,143.85,142.05,142.15,62406,0
2017-10-12,142.05,143.35,141.601,142.3,62932,0
2017-10-13,142.55,144.199,142.3,143.5,172752,0
2017-10-16,143.65,144.65,142.3,142.5,64753,0
2017-10-17,142.5,144.7,140.3,141.45,72461,0
2017-10-18,141.9,142.65,141.25,141.55,64957,0
2017-10-19,141,141.6,140.35,141.6,51252,0
2017-10-20,142.3,143.3,142.15,143.15,51356,0
2017-10-23,143.2,144,142.65,143.05,52574,0
2017-10-24,144.7,144.9,143.02,143.3,55620,0
2017-10-25,145,147.309,143.75,144.55,150332,0
2017-10-26,145.4,146.2,143.85,144.8,81211,0
2017-10-27,145.2,146.15,144.1,144.65,124553,0
2017-10-30,144.55,146.7,142.45,143.25,217222,0
2017-10-31,144.1,145.1,141.874,143.75,133938,0
2017-11-01,145.1,145.1,139.4,142.15,192371,0
2017-11-02,137.5,137.5,129.05,133.45,210518,0
2017-11-03,134.15,134.15,129.7,130,236939,0
2017-11-06,129.95,130.8,127.65,128.1,181360,0
2017-11-07,128.55,130.35,127.9,129.8,175148,0
2017-11-08,130.2,130.425,125.65,129.1,158275,0
2017-11-09,127.85,129.45,125.35,126.3,201914,0
2017-11-10,125.75,127.2,124.7,124.8,172308,0
