Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.585,8.85,8.575,8.675,348130,0
2005-02-28,8.74,8.945,8.505,8.905,388122,0
2005-03-01,8.81,9.125,8.81,9.025,207726,0
2005-03-02,9.075,9.345,8.875,9.185,216508,0
2005-03-03,9.28,9.345,9.065,9.325,89206,0
2005-03-04,9.165,9.3,9.165,9.21,96178,0
2005-03-07,9.145,9.335,9.13,9.2,188550,0
2005-03-08,9.21,9.46,9.07,9.09,240410,0
2005-03-09,9.125,9.125,8.62,8.7,462648,0
2005-03-10,8.74,8.75,8.615,8.68,262838,0
2005-03-11,8.615,8.95,8.615,8.74,223944,0
2005-03-14,8.82,8.82,8.46,8.52,223948,0
2005-03-15,8.67,10.375,8.6,9.89,2234646,0
2005-03-16,9.67,9.9,9.295,9.65,449404,0
2005-03-17,9.315,9.905,9.315,9.675,351580,0
2005-03-18,9.6,9.92,9.29,9.395,318762,0
2005-03-21,9.3,9.57,9.08,9.41,384200,0
2005-03-22,9.335,9.725,9.225,9.25,311756,0
2005-03-23,9.255,9.72,9.23,9.65,227778,0
2005-03-24,9.485,9.935,9.45,9.895,244014,0
2005-03-28,9.97,10.475,9.525,9.64,538276,0
2005-03-29,9.515,9.65,8.855,9.21,493100,0
2005-03-30,9.34,9.44,9.045,9.165,284082,0
2005-03-31,9.035,9.49,9.035,9.17,253090,0
2005-04-01,9.03,9.625,9.03,9.365,284964,0
2005-04-04,9.435,9.615,9.26,9.585,126534,0
2005-04-05,9.425,10.1,9.415,9.885,428002,0
2005-04-06,10,10.02,9.67,9.675,146402,0
2005-04-07,9.585,9.85,9.525,9.585,174786,0
2005-04-08,9.77,9.77,9.555,9.6,74156,0
2005-04-11,9.525,9.695,9.41,9.575,131788,0
2005-04-12,9.45,9.715,9.325,9.66,97318,0
2005-04-13,9.535,9.64,9.395,9.41,104404,0
2005-04-14,9.365,9.43,8.675,8.7,338604,0
2005-04-15,8.635,8.83,8.12,8.185,353886,0
2005-04-18,8.105,8.525,8.055,8.385,332026,0
2005-04-19,8.465,8.925,8.425,8.87,185054,0
2005-04-20,8.87,8.95,8.38,8.425,131544,0
2005-04-21,8.915,8.99,8.33,8.48,233454,0
2005-04-22,8.345,8.575,8.275,8.36,155564,0
2005-04-25,8.605,8.605,7.875,7.96,370776,0
2005-04-26,7.95,8.035,7.825,7.9,208710,0
2005-04-27,7.8,7.95,7.605,7.95,312398,0
2005-04-28,8.195,8.7,8.06,8.25,318746,0
2005-04-29,8.145,8.365,7.925,8.3,289538,0
2005-05-02,8.44,8.575,8.25,8.515,383348,0
2005-05-03,8.45,8.645,8.33,8.435,325518,0
2005-05-04,8.575,8.64,8.375,8.575,116990,0
2005-05-05,8.66,8.855,8.565,8.815,304370,0
2005-05-06,8.86,9.895,8.86,9.825,990354,0
2005-05-09,9.825,10,9.75,9.865,436262,0
2005-05-10,9.725,9.865,9.555,9.65,181996,0
2005-05-11,9.695,9.775,9.5,9.7,299540,0
2005-05-12,9.61,9.83,9.41,9.485,440636,0
2005-05-13,9.44,9.625,9.37,9.48,355364,0
2005-05-16,9.6,9.695,9.415,9.6,377130,0
2005-05-17,9.48,9.785,9.48,9.665,171170,0
2005-05-18,9.77,10.29,9.685,9.995,1018892,0
2005-05-19,10.05,10.115,9.785,9.955,540552,0
2005-05-20,9.78,10.065,9.78,10,162924,0
2005-05-23,10.025,10.62,9.92,10.565,1283878,0
2005-05-24,10.695,10.705,10.165,10.23,453902,0
2005-05-25,10.28,10.28,9.685,10.15,706970,0
2005-05-26,10.245,10.25,10.045,10.125,331510,0
2005-05-27,10.06,10.365,10.01,10.19,348008,0
2005-05-31,10.25,10.4,10.17,10.375,449722,0
2005-06-01,10.375,10.45,10.25,10.425,310532,0
2005-06-02,10.475,10.49,10.04,10.295,266058,0
2005-06-03,10.345,10.475,10.115,10.195,149302,0
2005-06-06,10.3,10.375,10.2,10.345,207272,0
2005-06-07,10.29,10.395,10.14,10.255,220514,0
2005-06-08,10.295,10.415,10.25,10.285,259920,0
2005-06-09,10.22,10.265,9.88,10.115,292884,0
2005-06-10,10.02,10.495,9.975,10.45,248890,0
2005-06-13,10.48,11.11,10.48,11.105,1104838,0
2005-06-14,11.17,11.58,11.005,11.57,560266,0
2005-06-15,11.625,11.79,11.485,11.73,492004,0
2005-06-16,11.58,11.845,11.4,11.815,533408,0
2005-06-17,11.84,11.84,11.26,11.59,471476,0
2005-06-20,11.455,11.54,11.32,11.4,274752,0
2005-06-21,11.305,11.68,11.2,11.565,382358,0
2005-06-22,11.595,12.02,11.595,11.995,503174,0
2005-06-23,12.03,12.03,11.315,11.4,414602,0
2005-06-24,11.29,11.54,10.79,11.145,2794874,0
2005-06-27,11.025,11.235,10.74,10.9,398366,0
2005-06-28,10.925,11.095,10.72,11.075,380322,0
2005-06-29,11.13,11.13,10.495,10.8,542658,0
2005-06-30,10.835,11.1,10.535,10.84,437298,0
2005-07-01,10.86,11.17,10.74,11.125,256230,0
2005-07-05,11.18,11.32,10.935,11.3,311404,0
2005-07-06,11.46,11.5,11.21,11.46,353682,0
2005-07-07,11.36,11.5,11.22,11.4,261714,0
2005-07-08,11.43,11.895,11.3,11.88,368780,0
2005-07-11,11.82,12.21,11.7,12.04,397488,0
2005-07-12,12.1,12.125,11.815,11.95,168510,0
2005-07-13,12.03,12.03,11.525,11.86,128174,0
2005-07-14,11.945,11.945,11.28,11.51,103542,0
2005-07-15,11.425,11.945,11.425,11.805,116754,0
2005-07-18,11.705,11.82,11.48,11.63,148746,0
2005-07-19,11.615,11.775,11.49,11.745,100746,0
2005-07-20,11.695,12,11.68,11.945,102148,0
2005-07-21,12.065,12.415,11.815,12.195,484446,0
2005-07-22,12.225,12.365,11.905,12.35,127918,0
2005-07-25,12.32,12.47,12.1,12.21,168032,0
2005-07-26,12.315,12.32,11.62,11.925,141546,0
2005-07-27,11.86,12.135,11.76,12.125,70088,0
2005-07-28,12.25,12.955,12.125,12.835,343784,0
2005-07-29,12.83,13.05,12.13,12.18,357466,0
2005-08-01,13.185,13.71,12.825,12.9,545002,0
2005-08-02,12.985,12.985,12.5,12.65,202106,0
2005-08-03,12.62,12.725,12.045,12.42,204776,0
2005-08-04,12.455,12.5,12,12.07,200174,0
2005-08-05,12.16,12.16,11.595,11.655,274018,0
2005-08-08,11.555,11.76,11.555,11.64,183800,0
2005-08-09,11.605,11.915,11.6,11.795,318940,0
2005-08-10,11.92,12.185,11.265,11.325,287800,0
2005-08-11,11.32,11.695,11.28,11.52,222322,0
2005-08-12,11.47,11.645,11.355,11.455,219912,0
2005-08-15,11.51,12.31,11.27,11.995,395042,0
2005-08-16,11.96,12.055,11.56,11.69,244900,0
2005-08-17,11.65,11.945,11.505,11.85,403742,0
2005-08-18,11.855,12.58,11.75,11.955,276652,0
2005-08-19,11.9,12.115,11.9,12.02,217994,0
2005-08-22,12.11,12.475,11.93,12.14,340662,0
2005-08-23,12.225,12.545,12.07,12.185,287228,0
2005-08-24,12.185,12.29,11.975,12.045,134492,0
2005-08-25,12.06,12.32,11.99,12.235,195700,0
2005-08-26,12.26,12.26,11.535,11.92,147178,0
2005-08-29,12.1,12.29,11.76,12.245,524682,0
2005-08-30,12.32,13,12.3,12.72,525316,0
2005-08-31,12.735,14.145,12.635,13.94,1120240,0
2005-09-01,14.245,15.12,14,14.445,1841134,0
2005-09-02,14.555,15.37,14.22,14.9,1748486,0
2005-09-06,15.255,15.37,14.565,14.92,1267916,0
2005-09-07,14.985,15.655,14.63,15.525,1246740,0
2005-09-08,14.75,15.295,14.75,14.985,629272,0
2005-09-09,15.025,15.74,14.785,15.605,614214,0
2005-09-12,16.645,17.245,16.215,16.785,1504044,0
2005-09-13,16.725,16.86,15.755,16.07,983396,0
2005-09-14,16.075,16.75,15.315,15.835,1019496,0
2005-09-15,15.965,16.62,15.685,15.895,450814,0
2005-09-16,15.99,16.045,15.06,15.775,728674,0
2005-09-19,15.9,16.325,15.345,16.22,630958,0
2005-09-20,16.385,16.695,16.125,16.225,559352,0
2005-09-21,16.225,16.585,16.115,16.285,381310,0
2005-09-22,16.285,16.665,16.125,16.65,356290,0
2005-09-23,16.71,16.71,16.015,16.23,472590,0
2005-09-26,16.31,16.48,16.07,16.45,656640,0
2005-09-27,16.415,16.59,16.215,16.38,578884,0
2005-09-28,16.46,17,16.375,16.7,565160,0
2005-09-29,16.69,16.975,16.505,16.895,276302,0
2005-09-30,17.05,17.17,16.65,16.975,324184,0
2005-10-03,17.125,17.35,16.775,17.265,442994,0
2005-10-04,17.36,17.915,17.27,17.33,572572,0
2005-10-05,17.41,17.41,16.555,16.835,529300,0
2005-10-06,16.83,16.98,16.005,16.525,476646,0
2005-10-07,16.575,16.81,16.41,16.495,326358,0
2005-10-10,16.745,17.3,16.665,16.915,553246,0
2005-10-11,16.965,17.31,16.665,16.69,331280,0
2005-10-12,16.75,16.95,16,16.175,464814,0
2005-10-13,16.105,16.295,15.915,16.14,621408,0
2005-10-14,16.15,16.81,16.12,16.695,261304,0
2005-10-17,16.575,17.05,16.38,16.835,173204,0
2005-10-18,16.91,16.98,16.375,16.55,195424,0
2005-10-19,16.465,17.005,15.7,16.95,481282,0
2005-10-20,16.9,16.925,16.23,16.295,210936,0
2005-10-21,16.34,16.935,16.34,16.77,163312,0
2005-10-24,16.92,17.5,16.8,17.43,515522,0
2005-10-25,17.45,17.68,16.925,17.49,175218,0
2005-10-26,17.345,17.52,16.97,17.025,207598,0
2005-10-27,17.06,17.06,16.365,16.545,406048,0
2005-10-28,16.72,17.25,16.58,17.11,134502,0
2005-10-31,17.15,17.65,16.565,16.95,440614,0
2005-11-01,16.89,16.905,16.125,16.625,370160,0
2005-11-02,16.61,17.155,16.285,16.93,418292,0
2005-11-03,16.94,17.73,16.94,17.59,494286,0
2005-11-04,17.865,17.98,17.065,17.365,259316,0
2005-11-07,17.47,18.295,17.14,17.77,625598,0
2005-11-08,16.765,17,13.375,13.965,3657118,0
2005-11-09,13.9,14.085,12.725,14.075,2508244,0
2005-11-10,14.055,14.25,13.875,14.07,538054,0
2005-11-11,14.07,14.41,14,14.295,334804,0
2005-11-14,14.385,14.455,14,14.43,498468,0
2005-11-15,14.43,14.525,14.195,14.49,326162,0
2005-11-16,14.405,14.44,13.955,14.375,237938,0
2005-11-17,14.31,14.78,14.285,14.69,410134,0
2005-11-18,14.765,15.03,14.38,14.545,559136,0
2005-11-21,14.45,15.045,14.44,14.91,306554,0
2005-11-22,14.885,15.275,14.805,15.06,518588,0
2005-11-23,15.05,15.125,14.845,14.995,387328,0
2005-11-25,15.14,15.14,14.94,14.99,52824,0
2005-11-28,15,15,14.2,14.375,466532,0
2005-11-29,14.43,14.645,14.38,14.54,284356,0
2005-11-30,14.555,14.745,14.375,14.43,354612,0
2005-12-01,14.665,14.665,14.215,14.52,428064,0
2005-12-02,14.505,14.505,14.265,14.4,210658,0
2005-12-05,14.325,14.36,13.965,14.005,516068,0
2005-12-06,13.99,14.48,13.75,14.18,553300,0
2005-12-07,14.175,14.24,13.755,14.15,543290,0
2005-12-08,14.275,16.14,14.24,15.135,2621244,0
2005-12-09,15.06,15.135,14.86,14.9,316446,0
2005-12-12,14.935,15.14,14.755,15.025,358942,0
2005-12-13,15,15.67,14.92,15.355,560472,0
2005-12-14,15.375,15.46,14.98,15.06,240650,0
2005-12-15,15.04,15.115,14.75,15.005,465082,0
2005-12-16,15.005,15.025,14.85,14.955,475716,0
2005-12-19,15.04,15.135,14.76,14.905,539916,0
2005-12-20,15.15,15.265,14.82,15.04,475870,0
2005-12-21,15.035,15.32,14.975,15.265,366190,0
2005-12-22,15.195,15.4,14.83,15.24,452642,0
2005-12-23,15.2,15.43,14.92,15.21,129320,0
2005-12-27,15.325,15.335,15.005,15.195,312898,0
2005-12-28,15.17,15.325,14.695,14.86,254302,0
2005-12-29,14.815,14.96,14.455,14.955,224488,0
2005-12-30,14.805,14.815,14.25,14.405,508694,0
2006-01-03,14.37,14.915,14.22,14.83,729046,0
2006-01-04,14.72,15.085,14.54,14.85,487452,0
2006-01-05,14.95,14.95,14.355,14.805,246032,0
2006-01-06,14.88,15.22,14.815,15.13,303252,0
2006-01-09,15.015,15.235,14.925,15.125,241358,0
2006-01-10,15.05,15.24,14.9,15.105,328566,0
2006-01-11,15.025,15.025,13.82,14.525,1239932,0
2006-01-12,14.535,14.54,13.675,13.87,1610682,0
2006-01-13,13.94,13.94,13.6,13.655,1083102,0
2006-01-17,13.655,13.67,13.375,13.615,303864,0
2006-01-18,13.55,14,13.505,13.965,463268,0
2006-01-19,13.97,14.025,13.825,13.985,241578,0
2006-01-20,14.035,14.04,13.845,13.98,338798,0
2006-01-23,13.945,13.945,13.75,13.9,223360,0
2006-01-24,13.95,14,13.79,13.95,601186,0
2006-01-25,14.03,14.125,13.885,14.065,641308,0
2006-01-26,14.1,14.35,13.95,14.09,201278,0
2006-01-27,14.12,14.13,13.89,13.97,807744,0
2006-01-30,14,14,13.7,13.805,272956,0
2006-01-31,13.735,13.825,13.365,13.48,356922,0
2006-02-01,13.445,13.49,13.165,13.225,456984,0
2006-02-02,13.225,13.625,12.56,12.9,989532,0
2006-02-03,12.85,12.89,12.375,12.73,567744,0
2006-02-06,12.79,12.98,12.66,12.87,359570,0
2006-02-07,12.9,12.9,12.37,12.48,336834,0
2006-02-08,12.5,12.54,12.17,12.405,425382,0
2006-02-09,12.39,13.415,12.39,13.12,705454,0
2006-02-10,13.085,13.48,12.74,13.405,445522,0
2006-02-13,13.4,14.52,13.395,14.005,1055610,0
2006-02-14,14.005,14.36,13.87,14.135,885616,0
2006-02-15,14.135,14.96,14,14.895,488030,0
2006-02-16,15.625,16.97,15.625,16.875,1906074,0
2006-02-17,16.875,17,16.665,16.825,896026,0
2006-02-21,16.985,16.985,16.115,16.385,843634,0
2006-02-22,16.485,16.99,16.265,16.965,416304,0
2006-02-23,16.895,17.31,16.895,17.125,413402,0
2006-02-24,17.17,17.555,17.015,17.38,205900,0
2006-02-27,17.315,17.995,17.25,17.425,419334,0
2006-02-28,17.3,17.36,16.49,16.49,539280,0
2006-03-01,16.635,17.105,16.475,16.84,299650,0
2006-03-02,16.82,16.915,16.405,16.56,329128,0
2006-03-03,16.59,16.785,16.255,16.655,242638,0
2006-03-06,16.6,16.6,16.075,16.19,384282,0
2006-03-07,15.015,16.05,14.48,15.61,795648,0
2006-03-08,15.11,15.285,14.775,15,1464044,0
2006-03-09,15.02,15.14,14.495,14.52,390008,0
2006-03-10,14.635,14.97,14.29,14.695,965852,0
2006-03-13,14.75,15.31,14.745,15.005,363786,0
2006-03-14,15.04,15.16,14.755,14.92,284770,0
2006-03-15,14.955,15.425,14.84,15.385,269150,0
2006-03-16,15.5,15.74,15.465,15.6,267942,0
2006-03-17,15.68,15.96,15.445,15.865,613358,0
2006-03-20,15.845,16.095,15.635,15.73,255238,0
2006-03-21,15.62,15.94,15.025,15.495,486498,0
2006-03-22,15.5,15.86,15.185,15.82,228858,0
2006-03-23,15.83,15.83,15.26,15.41,198330,0
2006-03-24,15.415,15.74,15.215,15.635,169286,0
2006-03-27,15.11,15.4,14.875,15.015,603700,0
2006-03-28,14.93,15.37,14.915,14.96,243494,0
2006-03-29,14.995,15.27,14.845,15.08,313420,0
2006-03-30,14.995,15.09,14.38,14.53,387728,0
2006-03-31,14.675,14.835,14.38,14.835,387076,0
2006-04-03,14.85,15.255,14.795,14.915,383632,0
2006-04-04,14.82,15.455,14.615,15.415,490300,0
2006-04-05,15.49,15.67,15.245,15.475,409756,0
2006-04-06,15.5,15.595,14.945,15.5,440458,0
2006-04-07,15.625,15.815,14.75,14.93,403172,0
2006-04-10,14.93,14.93,14.07,14.2,514582,0
2006-04-11,14.325,14.325,13.5,13.815,868662,0
2006-04-12,13.815,13.825,13.55,13.775,383348,0
2006-04-13,13.775,13.875,13.5,13.83,260100,0
2006-04-17,13.85,13.85,13.375,13.57,414414,0
2006-04-18,13.61,13.825,13.27,13.715,435890,0
2006-04-19,13.76,14.64,13.76,14.5,1332658,0
2006-04-20,14.48,14.7,14.29,14.595,305930,0
2006-04-21,14.59,14.81,14.455,14.51,197956,0
2006-04-24,14.515,14.57,14.205,14.44,386914,0
2006-04-25,14.525,14.565,14.215,14.555,206686,0
2006-04-26,14.6,14.73,14.455,14.685,216180,0
2006-04-27,14.595,14.795,14.435,14.545,356872,0
2006-04-28,14.575,14.665,14.385,14.39,454204,0
2006-05-01,14.525,14.575,14.28,14.5,623918,0
2006-05-02,14.445,14.55,14.365,14.53,320728,0
2006-05-03,14.565,14.825,14.355,14.76,382778,0
2006-05-04,15.115,18.125,15.115,18.03,1810010,0
2006-05-05,18.03,18.56,17.5,17.91,1024074,0
2006-05-08,17.385,17.865,17.29,17.645,1076856,0
2006-05-09,17.53,18.155,17.435,17.75,716270,0
2006-05-10,17.745,17.87,17.45,17.555,304976,0
2006-05-11,17.535,17.645,17.35,17.38,493618,0
2006-05-12,17.25,17.91,17.015,17.815,925598,0
2006-05-15,17.525,17.885,17.305,17.775,484690,0
2006-05-16,17.84,18.5,17.685,17.72,391568,0
2006-05-17,17.62,17.625,17.255,17.355,328638,0
2006-05-18,17.345,18.28,17.055,17.855,533460,0
2006-05-19,17.85,18.225,17.195,17.385,489488,0
2006-05-22,17.36,18.585,17.095,18.47,974100,0
2006-05-23,18.515,19.22,18.235,18.86,1160060,0
2006-05-24,18.795,18.97,18.335,18.725,832082,0
2006-05-25,18.77,18.8,18.36,18.645,702080,0
2006-05-26,18.77,18.99,18.63,18.8,576892,0
2006-05-30,18.99,18.99,18.13,18.185,449850,0
2006-05-31,18.285,18.385,17.85,18.145,494146,0
2006-06-01,18.06,19.09,18.035,19.09,737182,0
2006-06-02,19.26,19.74,19.13,19.635,478874,0
2006-06-05,19.76,19.95,18.78,18.805,390118,0
2006-06-06,18.91,18.91,18.135,18.52,463090,0
2006-06-07,18.44,18.95,18.44,18.555,416750,0
2006-06-08,18.315,18.8,17.835,18.5,644350,0
2006-06-09,18.52,19.005,18.135,18.255,383346,0
2006-06-12,18.315,18.36,17.85,18.125,275880,0
2006-06-13,18,18.385,17.5,17.75,588142,0
2006-06-14,17.695,18.24,17.695,18.13,338814,0
2006-06-15,18.25,19.295,18.25,19.195,482084,0
2006-06-16,19.105,19.965,18.935,19.605,1014088,0
2006-06-19,19.76,19.76,18.875,19.175,509400,0
2006-06-20,19.075,19.45,18.915,19.225,466562,0
2006-06-21,19.25,19.7,18.915,19.385,411656,0
2006-06-22,19.265,19.845,19,19.455,539804,0
2006-06-23,19.36,19.45,19.095,19.4,205444,0
2006-06-26,19.51,19.8,19.295,19.625,598398,0
2006-06-27,19.67,19.89,19.1,19.16,472120,0
2006-06-28,19.29,19.39,18.82,19.03,396200,0
2006-06-29,19.13,19.875,19.025,19.875,559178,0
2006-06-30,19.99,20.155,19.52,20.155,1039302,0
2006-07-03,20.175,20.435,19.865,20.07,296310,0
2006-07-05,19.92,20.08,19.8,19.965,338932,0
2006-07-06,20.045,20.045,19.645,19.715,222730,0
2006-07-07,19.73,19.785,19.36,19.385,244154,0
2006-07-10,19.465,19.65,19.26,19.385,213908,0
2006-07-11,19.37,19.37,18.8,19.245,287066,0
2006-07-12,19.18,19.24,18.65,18.86,558054,0
2006-07-13,18.57,18.71,18.18,18.375,636340,0
2006-07-14,18.405,18.425,17.965,18.275,341032,0
2006-07-17,18.245,18.4,17.79,18.13,285560,0
2006-07-18,18.175,18.255,17.975,18.155,356252,0
2006-07-19,18.095,18.9,18.095,18.78,458130,0
2006-07-20,18.85,18.86,18.255,18.475,431522,0
2006-07-21,18.36,18.5,18.05,18.17,247460,0
2006-07-24,18.135,18.51,18.115,18.51,378524,0
2006-07-25,18.595,18.725,18.355,18.565,358280,0
2006-07-26,18.4,18.74,18.325,18.56,221524,0
2006-07-27,18.56,18.62,18.17,18.395,197788,0
2006-07-28,18.5,18.63,18.25,18.53,247276,0
2006-07-31,18.35,18.6,18.25,18.445,358142,0
2006-08-01,18.24,18.355,17.885,18.12,326016,0
2006-08-02,18.09,18.29,17.52,17.73,472438,0
2006-08-03,17.615,18.225,17.5,18.095,262802,0
2006-08-04,18.29,18.77,17.83,18.225,197714,0
2006-08-07,18.19,18.255,17.65,17.785,206462,0
2006-08-08,19.21,19.865,19.02,19.09,1511630,0
2006-08-09,19.32,19.665,18.52,19.34,477512,0
2006-08-10,19.27,19.655,18.985,19.495,393362,0
2006-08-11,19.42,20.095,19.42,19.855,356228,0
2006-08-14,20.045,20.135,19.305,19.38,294870,0
2006-08-15,19.765,20.38,19.575,20.275,524578,0
2006-08-16,20.345,20.68,19.96,20.565,269728,0
2006-08-17,20.56,20.595,19.955,20.065,254248,0
2006-08-18,20.165,20.165,19.635,20.01,246282,0
2006-08-21,20,20.885,19.75,20.78,391272,0
2006-08-22,20.685,20.96,20.6,20.87,324426,0
2006-08-23,20.72,20.965,20,20.255,324406,0
2006-08-24,20.31,20.47,19.97,20.21,180740,0
2006-08-25,20.16,20.485,20.06,20.295,90560,0
2006-08-28,20.205,21,20.205,20.875,297074,0
2006-08-29,20.93,21.115,20.575,20.92,431522,0
2006-08-30,20.97,21,20.525,20.78,157668,0
2006-08-31,20.76,20.98,20.665,20.895,124478,0
2006-09-01,21.045,21.05,20.84,20.96,424666,0
2006-09-05,21.01,21.2,20.86,21.05,211464,0
2006-09-06,20.925,20.925,19.965,19.985,199238,0
2006-09-07,19.94,20.07,18.81,18.92,781486,0
2006-09-08,19.18,19.46,18.855,19.26,405312,0
2006-09-11,19.225,19.845,19.225,19.75,348546,0
2006-09-12,19.7,20.75,19.665,20.665,424392,0
2006-09-13,20.675,21.04,20.62,20.995,290380,0
2006-09-14,21.005,21.17,20.84,20.97,225744,0
2006-09-15,21.125,21.25,20.88,21.155,552640,0
2006-09-18,21.295,22.14,21.295,21.66,548608,0
2006-09-19,21.585,22.02,20.905,21.535,546596,0
2006-09-20,21.72,21.945,21.305,21.63,255586,0
2006-09-21,21.865,21.865,21.2,21.34,348926,0
2006-09-22,21.35,21.365,20.755,20.895,144324,0
2006-09-25,21.015,21.39,20.62,21.345,264160,0
2006-09-26,21.3,21.485,20.925,21.275,450066,0
2006-09-27,21.115,21.75,20.945,21.735,180656,0
2006-09-28,21.63,21.825,21.54,21.77,138372,0
2006-09-29,21.85,22.055,21.735,21.775,246876,0
2006-10-02,21.815,21.875,21.585,21.605,230644,0
2006-10-03,21.485,21.825,21.245,21.525,299746,0
2006-10-04,21.365,21.765,21.365,21.655,219638,0
2006-10-05,21.51,21.755,21.51,21.745,474924,0
2006-10-06,21.585,21.83,21.55,21.675,207830,0
2006-10-09,21.635,21.745,21.385,21.715,204038,0
2006-10-10,21.795,22.5,21.605,22.23,401730,0
2006-10-11,22.085,22.17,21.98,22.095,218364,0
2006-10-12,22.15,22.39,21.95,22.37,501660,0
2006-10-13,22.005,22.58,21.92,22.52,383136,0
2006-10-16,22.435,22.555,22.395,22.5,215704,0
2006-10-17,22.35,22.5,21.895,22.24,316996,0
2006-10-18,22.375,22.55,22.205,22.365,261920,0
2006-10-19,22.375,22.68,22.15,22.2,875106,0
2006-10-20,22.075,22.42,21.82,22.285,223898,0
2006-10-23,22.275,22.275,22,22.14,266274,0
2006-10-24,22.045,22.225,22.02,22.09,154586,0
2006-10-25,22.015,22.44,22,22.065,271230,0
2006-10-26,22.01,22.41,22.01,22.175,244070,0
2006-10-27,22.04,22.065,21.54,21.6,215534,0
2006-10-30,21.525,21.965,21.35,21.735,238642,0
2006-10-31,21.835,21.865,20.87,21.395,569814,0
2006-11-01,21.435,21.535,20.42,20.645,337540,0
2006-11-02,20.53,20.88,20.385,20.855,327528,0
2006-11-03,20.9,21.39,20.75,21.37,251486,0
2006-11-06,21.425,22.205,21.425,22.1,520064,0
2006-11-07,22.265,22.41,21.67,22.245,547384,0
2006-11-08,21.995,22.88,20.345,20.63,1674392,0
2006-11-09,20.645,21.45,20.505,20.54,500798,0
2006-11-10,20.51,21.39,20.51,21.285,670622,0
2006-11-13,21.4,21.975,21.275,21.755,347280,0
2006-11-14,21.82,22.675,21.82,22.665,635712,0
2006-11-15,22.72,23.155,22.605,22.925,327844,0
2006-11-16,23.105,23.145,22.26,22.365,473536,0
2006-11-17,22.365,22.4,21.935,22.225,342310,0
2006-11-20,22.13,22.285,21.665,21.905,518204,0
2006-11-21,22.02,22.19,21.685,22.015,448814,0
2006-11-22,22.05,22.15,21.765,21.875,227962,0
2006-11-24,21.695,21.96,21.605,21.605,117474,0
2006-11-27,21.605,21.68,20.905,21.08,505932,0
2006-11-28,21.07,21.185,20.785,21.105,538330,0
2006-11-29,21.27,21.74,21.105,21.625,292544,0
2006-11-30,21.56,21.885,21.255,21.35,229092,0
2006-12-01,21.35,21.585,21.135,21.38,196766,0
2006-12-04,21.515,22.18,21.46,22.12,201992,0
2006-12-05,22.21,22.495,21.93,22.47,338298,0
2006-12-06,22.385,22.495,22.195,22.435,252070,0
2006-12-07,22.445,22.47,22.255,22.39,186526,0
2006-12-08,22.23,22.72,22.205,22.535,160524,0
2006-12-11,22.575,22.66,22.475,22.66,479798,0
2006-12-12,23.435,23.5,22.9,23.01,753856,0
2006-12-13,23.08,23.125,22.96,23.08,248558,0
2006-12-14,23.11,23.25,22.91,23.07,241868,0
2006-12-15,23.055,23.205,22.96,23.13,399000,0
2006-12-18,23.18,23.55,22.9,23.055,304528,0
2006-12-19,23.05,23.34,22.93,23.025,262602,0
2006-12-20,23.175,23.71,23.15,23.67,698730,0
2006-12-21,23.74,23.74,23.325,23.505,242552,0
2006-12-22,23.56,23.6,23.3,23.52,115534,0
2006-12-26,23.635,23.745,23.5,23.745,211632,0
2006-12-27,23.945,24.21,23.885,24.07,292068,0
2006-12-28,24.1,24.375,24,24.12,201562,0
2006-12-29,24.265,24.335,24,24.205,263796,0
2007-01-03,24.33,24.385,23.54,23.94,728638,0
2007-01-04,23.985,24.72,23.985,24.67,311008,0
2007-01-05,24.655,24.655,23.555,23.65,405098,0
2007-01-08,23.705,24.125,23.555,24.1,436732,0
2007-01-09,24.15,24.715,24.085,24.545,476952,0
2007-01-10,24.625,24.965,24.25,24.92,449788,0
2007-01-11,24.995,25.39,24.895,25.175,312842,0
2007-01-12,25.01,26.115,25.01,25.87,635016,0
2007-01-16,25.97,26.73,25.81,26.21,565938,0
2007-01-17,26.295,26.34,25.875,26.02,1088940,0
2007-01-18,26.105,26.105,25.25,25.475,502400,0
2007-01-19,25.46,25.56,25.295,25.495,523036,0
2007-01-22,25.5,25.5,25.07,25.14,464898,0
2007-01-23,25.285,26.22,25.04,25.535,654704,0
2007-01-24,25.665,26.335,25.56,26.15,504222,0
2007-01-25,26.31,26.31,25.55,25.715,310852,0
2007-01-26,25.79,25.8,25.335,25.655,194320,0
2007-01-29,25.67,26.385,25.315,26.2,555474,0
2007-01-30,26.025,26.535,25.955,26.5,487184,0
2007-01-31,26.5,26.97,26.255,26.82,470998,0
2007-02-01,26.925,26.985,26.425,26.705,501626,0
2007-02-02,26.72,27.21,26.45,27.095,427400,0
2007-02-05,27.01,27.16,26.78,26.875,892058,0
2007-02-06,27.045,27.115,26.525,26.72,728532,0
2007-02-07,26.76,27.015,26.625,26.76,413236,0
2007-02-08,26.7,27,26.475,26.57,417542,0
2007-02-09,26.565,26.85,26.26,26.28,403756,0
2007-02-12,26.365,26.41,25.94,26.2,310688,0
2007-02-13,26.25,26.39,25.91,26.34,383848,0
2007-02-14,26.39,27.06,26.19,26.98,1008350,0
2007-02-15,27.04,27.055,25.85,26.19,668284,0
2007-02-16,26.19,26.715,26,26.64,281388,0
2007-02-20,26.64,27.27,26.32,26.8,664658,0
2007-02-21,26.735,26.845,26.35,26.615,276586,0
2007-02-22,26.655,26.8,25.28,26.43,995656,0
2007-02-23,26.29,26.46,26.195,26.265,319776,0
2007-02-26,26.23,26.455,25.91,26.14,448554,0
2007-02-27,26.035,26.035,24.31,25.01,711962,0
2007-02-28,24.8,25.585,23.67,25.255,719504,0
2007-03-01,24.77,25.525,24.275,25.305,366624,0
2007-03-02,25.17,25.46,24.625,24.655,368690,0
2007-03-05,24.505,24.945,24.44,24.535,457040,0
2007-03-06,24.925,25.745,24.915,25.74,448756,0
2007-03-07,25.755,26.14,25.34,25.355,414052,0
2007-03-08,25.76,26.12,25.55,25.635,305798,0
2007-03-09,25.985,26.155,25.505,25.715,250252,0
2007-03-12,25.84,26.245,25.75,26.015,369212,0
2007-03-13,26.14,26.25,25.345,25.45,398126,0
2007-03-14,23.35,23.94,22.08,23.615,3015524,0
2007-03-15,23.53,24,23.135,23.47,598090,0
2007-03-16,23.41,23.535,22.655,23.39,752450,0
2007-03-19,23.295,23.45,22.875,23.045,726726,0
2007-03-20,22.625,23,22.45,22.87,728470,0
2007-03-21,22.78,23.375,22.505,23.315,426930,0
2007-03-22,23.35,23.395,23.095,23.295,255082,0
2007-03-23,23.19,23.345,23.07,23.28,221746,0
2007-03-26,23.335,23.79,23.125,23.74,328696,0
2007-03-27,23.605,23.645,23.27,23.35,344686,0
2007-03-28,23.25,23.265,22.885,22.975,443928,0
2007-03-29,23.03,23.185,22.89,22.985,223264,0
2007-03-30,22.885,23.13,22.425,22.61,345038,0
2007-04-02,22.565,22.89,22.43,22.705,281618,0
2007-04-03,22.655,22.745,22.535,22.7,310684,0
2007-04-04,22.725,22.725,22.39,22.505,379136,0
2007-04-05,22.45,22.63,22.45,22.505,276486,0
2007-04-09,22.455,22.905,22.375,22.595,385762,0
2007-04-10,22.58,22.64,22.42,22.555,246118,0
2007-04-11,22.495,22.495,22.275,22.335,275726,0
2007-04-12,22.375,22.875,22.375,22.745,553968,0
2007-04-13,22.8,23.115,22.8,23.03,407512,0
2007-04-16,23.095,23.5,23.095,23.435,261722,0
2007-04-17,23.38,23.46,23.145,23.26,216440,0
2007-04-18,23.195,23.215,22.69,22.71,301034,0
2007-04-19,22.625,22.755,22.505,22.725,284606,0
2007-04-20,22.85,22.98,22.625,22.75,617444,0
2007-04-23,22.755,22.82,22.68,22.795,244144,0
2007-04-24,22.705,22.97,22.595,22.875,369794,0
2007-04-25,22.995,23.475,22.87,23.355,362230,0
2007-04-26,23.3,23.415,23.03,23.415,176400,0
2007-04-27,23.395,23.5,23.2,23.26,143404,0
2007-04-30,23.345,23.71,23.1,23.26,246266,0
2007-05-01,23.23,23.36,23.155,23.26,199144,0
2007-05-02,23.145,23.79,23.145,23.72,214220,0
2007-05-03,23.8,23.92,23.41,23.83,233622,0
2007-05-04,23.865,23.92,23.74,23.92,167554,0
2007-05-07,24.055,24.46,24.055,24.255,215270,0
2007-05-08,24.255,24.345,23.27,23.44,426272,0
2007-05-09,23.255,24.25,23.255,23.765,593862,0
2007-05-10,23.74,23.765,23.19,23.5,514998,0
2007-05-11,23.55,23.825,23.485,23.735,233218,0
2007-05-14,23.67,23.975,23.19,23.275,373328,0
2007-05-15,23.24,23.58,23.185,23.275,588968,0
2007-05-16,23.28,23.615,23.015,23.615,350412,0
2007-05-17,23.505,23.64,23,23.005,575008,0
2007-05-18,23.005,23.545,22.965,23.32,481366,0
2007-05-21,23.195,23.305,23.07,23.225,338902,0
2007-05-22,23.155,23.37,23.025,23.37,341064,0
2007-05-23,23.365,23.53,23.14,23.36,336604,0
2007-05-24,23.385,23.495,22.945,23.095,519392,0
2007-05-25,23.1,23.395,22.985,23.24,348890,0
2007-05-29,23.7,23.96,23.39,23.86,801204,0
2007-05-30,23.745,23.845,23.24,23.625,613854,0
2007-05-31,23.705,23.845,23.335,23.495,341418,0
2007-06-01,23.66,23.66,23.31,23.47,557786,0
2007-06-04,23.455,23.805,23.37,23.53,269368,0
2007-06-05,23.44,23.57,23.24,23.45,249112,0
2007-06-06,23.27,23.77,23.205,23.69,476190,0
2007-06-07,23.59,23.74,23.095,23.16,473136,0
2007-06-08,23.06,23.29,22.865,23.26,338788,0
2007-06-11,23.2,23.44,23.135,23.355,196684,0
2007-06-12,23.255,23.255,22.785,23.015,458400,0
2007-06-13,23.05,23.35,22.96,23.26,428252,0
2007-06-14,23.27,23.5,23.065,23.25,161052,0
2007-06-15,23.555,23.875,23.245,23.785,381910,0
2007-06-18,23.85,23.855,23.615,23.67,124756,0
2007-06-19,23.57,23.785,23.455,23.72,289954,0
2007-06-20,23.685,23.73,23.385,23.49,186712,0
2007-06-21,23.375,23.78,23.14,23.69,190530,0
2007-06-22,23.625,23.83,23.575,23.625,273496,0
2007-06-25,23.525,24.11,23.39,23.815,432086,0
2007-06-26,23.945,24.165,23.75,23.96,329420,0
2007-06-27,23.935,24.57,23.8,24.54,295316,0
2007-06-28,24.605,25.215,24.52,25.02,338726,0
2007-06-29,25.05,25.145,24.705,24.71,368854,0
2007-07-02,24.855,25.14,24.355,25.075,255506,0
2007-07-03,25.025,25.33,24.965,25.325,118170,0
2007-07-05,25.285,25.45,24.915,25.305,155582,0
2007-07-06,25.24,25.595,25.135,25.37,138952,0
2007-07-09,25.33,25.375,25.225,25.345,138590,0
2007-07-10,25.145,25.27,24.915,24.925,239244,0
2007-07-11,24.96,25.35,24.63,25.14,190476,0
2007-07-12,25.385,26.855,25.145,26.265,720260,0
2007-07-13,26.395,26.915,26.005,26.795,232862,0
2007-07-16,26.68,26.705,26.245,26.39,173470,0
2007-07-17,26.37,26.565,26.185,26.325,132534,0
2007-07-18,26.23,26.335,25.835,26.305,131030,0
2007-07-19,26.355,26.415,25.985,26.24,169538,0
2007-07-20,26.18,26.18,25.48,25.765,282844,0
2007-07-23,25.805,26.12,25.615,25.725,250336,0
2007-07-24,25.485,25.855,24.955,25.055,280642,0
2007-07-25,25.2,25.21,24.285,25,246546,0
2007-07-26,24.695,24.695,24.045,24.22,412422,0
2007-07-27,24.105,24.29,23.43,23.82,533902,0
2007-07-30,23.775,24.2,23.34,23.93,251748,0
2007-07-31,24.1,24.9,23.705,24.015,434280,0
2007-08-01,23.945,24.715,23.915,24.29,397396,0
2007-08-02,24.385,24.735,24.2,24.51,299062,0
2007-08-03,24.45,24.84,23.715,23.76,252756,0
2007-08-06,23.825,24.68,23.44,24.61,403862,0
2007-08-07,24.465,25.6,24.3,25.5,494398,0
2007-08-08,24.905,26.82,24.905,25.265,941190,0
2007-08-09,24.885,26.4,24.77,25,884168,0
2007-08-10,24.645,25.445,24.045,25.14,490478,0
2007-08-13,25.375,25.495,24.295,24.875,350054,0
2007-08-14,24.9,24.9,23.88,24.05,401058,0
2007-08-15,24,24.99,24,24.135,368016,0
2007-08-16,24.115,24.115,22.735,24.015,612982,0
2007-08-17,24.615,25.13,23.4,23.645,529416,0
2007-08-20,23.65,23.7,22.78,22.88,389444,0
2007-08-21,22.755,23.315,22.46,23.195,561156,0
2007-08-22,23.365,23.475,22.835,23.15,368402,0
2007-08-23,23.255,23.385,22.665,22.845,269278,0
2007-08-24,22.9,23.46,22.55,23.225,350050,0
2007-08-27,23.155,23.165,22.4,22.575,288788,0
2007-08-28,22.43,22.49,22.06,22.255,469106,0
2007-08-29,22.445,22.69,22.04,22.61,372386,0
2007-08-30,22.45,23.17,22.435,23.005,219128,0
2007-08-31,23.165,23.675,23.075,23.595,322990,0
2007-09-04,23.51,24.21,23.475,23.69,295086,0
2007-09-05,23.535,23.645,23.125,23.21,233802,0
2007-09-06,23.24,23.35,23.015,23.175,678646,0
2007-09-07,22.855,23.38,22.055,22.43,280228,0
2007-09-10,22.525,22.54,21.5,21.62,518050,0
2007-09-11,21.69,21.92,21.385,21.515,320108,0
2007-09-12,21.475,22.165,21.4,21.91,484654,0
2007-09-13,21.93,22.325,21.75,22.05,286532,0
2007-09-14,21.755,21.975,21.56,21.815,286634,0
2007-09-17,21.745,21.75,21.26,21.645,531364,0
2007-09-18,21.72,22.66,21.47,22.61,313946,0
2007-09-19,22.625,23.56,22.62,23.195,515550,0
2007-09-20,23.08,23.305,22.635,22.715,143994,0
2007-09-21,22.92,23.315,22.805,22.98,372290,0
2007-09-24,22.98,23.11,22.535,22.575,163674,0
2007-09-25,22.39,23.045,22.135,22.885,206726,0
2007-09-26,22.99,23.125,22.66,22.99,103276,0
2007-09-27,23.105,23.22,22.81,23.02,202356,0
2007-09-28,22.96,22.96,22.19,22.26,459636,0
2007-10-01,22.215,22.79,22.115,22.725,461146,0
2007-10-02,22.705,23.055,22.405,22.945,193236,0
2007-10-03,22.9,23.16,22.45,22.84,214706,0
2007-10-04,22.895,23.195,22.735,22.865,201558,0
2007-10-05,23.065,23.27,22.925,23.02,302874,0
2007-10-08,22.875,23.18,22.575,23.175,480264,0
2007-10-09,23.195,24.105,23.12,23.875,379338,0
2007-10-10,23.76,24.12,23.6,23.705,433316,0
2007-10-11,23.775,24,22.67,23.02,278104,0
2007-10-12,22.97,23.32,22.925,23.23,300182,0
2007-10-15,23.22,23.25,22.76,23.22,238970,0
2007-10-16,23.125,23.44,23.125,23.25,175352,0
2007-10-17,23.375,24.035,23.375,23.74,227906,0
2007-10-18,23.645,23.9,23.5,23.755,193708,0
2007-10-19,23.73,23.89,23.52,23.57,293208,0
2007-10-22,23.235,23.815,22.9,23.75,367610,0
2007-10-23,23.945,24.095,23.615,23.76,258522,0
2007-10-24,23.62,23.79,23.35,23.56,398286,0
2007-10-25,23.545,23.795,23.28,23.77,181830,0
2007-10-26,24.04,24.095,23.76,24,178460,0
2007-10-29,24.03,24.03,23.6,23.945,159292,0
2007-10-30,23.79,24.125,23.735,23.935,148324,0
2007-10-31,23.985,24.675,23.71,24.615,321662,0
2007-11-01,24.355,24.525,23.65,23.75,265918,0
2007-11-02,23.995,24.115,23.575,24.115,184488,0
2007-11-05,23.71,24.12,23.53,23.66,226990,0
2007-11-06,23.615,24.925,23.615,24.85,309260,0
2007-11-07,25.94,27.94,25.425,26.745,2647434,0
2007-11-08,27.375,28.24,26.58,27.495,1117590,0
2007-11-09,27.175,27.84,27,27.11,470568,0
2007-11-12,27.19,27.915,27.13,27.3,830770,0
2007-11-13,27.5,27.835,27.325,27.535,529200,0
2007-11-14,27.75,28.19,27.33,27.45,805372,0
2007-11-15,27.26,27.54,26.95,27.245,604462,0
2007-11-16,27.3,27.635,26.96,27.32,655054,0
2007-11-19,27.08,27.445,26.525,26.97,466460,0
2007-11-20,26.91,27.165,26.695,27.06,318062,0
2007-11-21,26.955,27.28,26.7,26.935,435352,0
2007-11-23,27.2,27.525,26.88,27.435,139948,0
2007-11-26,27.525,27.85,27.13,27.26,286726,0
2007-11-27,27.395,27.55,26.89,27.155,401548,0
2007-11-28,27.52,27.96,26.835,27.445,691016,0
2007-11-29,27.39,27.615,27.15,27.33,204426,0
2007-11-30,27.13,27.615,26.785,26.87,351880,0
2007-12-03,26.93,27.155,26.65,26.76,313604,0
2007-12-04,26.65,27.31,26.635,26.685,263828,0
2007-12-05,27.08,27.08,25.945,26.11,435802,0
2007-12-06,26.11,26.5,26.11,26.36,300810,0
2007-12-07,26.49,26.715,25.65,25.77,2008714,0
2007-12-10,25.78,26.705,25.72,26.44,501772,0
2007-12-11,26.375,26.375,25.63,26.1,346928,0
2007-12-12,26.65,26.65,25.885,26.15,294002,0
2007-12-13,25.9,26.205,25.675,26.085,258530,0
2007-12-14,25.76,26.135,25.37,25.51,233130,0
2007-12-17,25.4,25.685,24.57,25.475,473208,0
2007-12-18,25.565,25.885,25.5,25.84,210158,0
2007-12-19,25.845,26.395,25.465,26.29,687478,0
2007-12-20,26.485,27.03,26.22,26.985,333380,0
2007-12-21,27.405,27.69,27.12,27.565,536956,0
2007-12-24,27.28,27.48,27.15,27.175,290022,0
2007-12-26,27.02,27.295,26.975,27.085,539140,0
2007-12-27,27.28,27.28,26.695,26.9,355886,0
2007-12-28,26.965,26.965,26.235,26.33,466014,0
2007-12-31,26.15,26.91,25.335,25.85,982328,0
2008-01-02,25.675,26.115,24.835,25.165,964002,0
2008-01-03,25.295,25.825,25.1,25.445,607716,0
2008-01-04,25.23,25.26,24.955,25.21,577356,0
2008-01-07,26.055,27,25.96,26.31,1105848,0
2008-01-08,26.625,27.415,26.325,26.81,1094708,0
2008-01-09,26.695,26.825,26.125,26.675,605188,0
2008-01-10,26.405,27.275,26.405,27,714226,0
2008-01-11,26.84,27.185,26.465,27,394668,0
2008-01-14,27.225,27.45,26.685,27.35,1038572,0
2008-01-15,27.34,27.78,27.04,27.545,882024,0
2008-01-16,27.505,27.825,27.265,27.51,695836,0
2008-01-17,27.66,27.82,26.9,27.165,632088,0
2008-01-18,27.125,27.18,26.605,26.83,878496,0
2008-01-22,26.135,26.98,26.05,26.48,639408,0
2008-01-23,25.755,26.63,25.09,26.625,935770,0
2008-01-24,26.73,26.73,26.015,26.475,720062,0
2008-01-25,26.045,26.8,26.035,26.675,649966,0
2008-01-28,26.725,27.01,26.58,26.89,399044,0
2008-01-29,26.57,27.495,26.57,27.325,875694,0
2008-01-30,27.235,27.29,26.64,27.005,507898,0
2008-01-31,26.69,27.795,26.685,27.74,972690,0
2008-02-01,27.97,28.735,27.95,28.595,768936,0
2008-02-04,28.675,29.25,28.57,28.82,718144,0
2008-02-05,28.7,29.135,27.975,28.2,458738,0
2008-02-06,28.375,28.58,27.88,27.935,302082,0
2008-02-07,27.855,28.69,27.8,28.585,434420,0
2008-02-08,28,28.67,27.875,28.59,285872,0
2008-02-11,28.69,29.435,28.405,29.325,462294,0
2008-02-12,29.42,29.505,29,29.27,877306,0
2008-02-13,29.52,29.52,28.27,28.87,545058,0
2008-02-14,28.97,28.97,28.125,28.385,419660,0
2008-02-15,28.205,28.655,28.005,28.505,238466,0
2008-02-19,28.83,28.83,28.405,28.585,367496,0
2008-02-20,28.38,29.015,28.38,28.735,467950,0
2008-02-21,28.93,28.99,28.12,28.215,335328,0
2008-02-22,28.2,28.79,27.71,28.225,278206,0
2008-02-25,28.175,28.875,28.175,28.865,294278,0
2008-02-26,28.6,28.76,28.34,28.585,465148,0
2008-02-27,30.455,31.22,29.915,30.99,2296882,0
2008-02-28,31.225,31.77,30.68,31,755338,0
2008-02-29,31.05,31.055,30.5,30.76,484608,0
2008-03-03,30.76,31.015,30.35,30.955,655856,0
2008-03-04,30.57,31.22,30.555,31.045,560050,0
2008-03-05,31.255,32.065,31.255,31.76,676832,0
2008-03-06,31.595,32.085,31.085,31.085,289590,0
2008-03-07,31.045,32.95,31,31.475,894500,0
2008-03-10,31.65,31.755,30.155,30.46,606520,0
2008-03-11,30.51,31.69,30.51,31.615,548278,0
2008-03-12,31.615,31.955,31.31,31.56,556186,0
2008-03-13,31.375,31.995,31.15,31.66,498802,0
2008-03-14,31.87,32.245,31.155,31.545,309374,0
2008-03-17,31.545,32.985,31.085,32.235,686678,0
2008-03-18,31.535,33.19,31.505,32.945,593298,0
2008-03-19,33.205,33.69,32.975,33.305,869644,0
2008-03-20,33.79,33.79,32.56,33.045,797038,0
2008-03-24,32.51,32.805,31.56,31.87,943482,0
2008-03-25,31.81,33.29,31.8,32.77,885802,0
2008-03-26,32.99,33.335,32.515,33.32,555526,0
2008-03-27,33.29,33.455,32.47,32.595,519196,0
2008-03-28,32.6,33.545,32.515,32.54,545290,0
2008-03-31,33.355,33.355,31.9,32.5,597238,0
2008-04-01,32.355,32.785,31.64,31.855,913000,0
2008-04-02,31.685,32.015,31.53,31.72,380774,0
2008-04-03,31.725,31.895,30.91,31,710966,0
2008-04-04,31.28,32.095,30.96,31.76,660992,0
2008-04-07,32.11,32.16,30.93,31.24,416100,0
2008-04-08,30.88,31.95,30.88,31.335,319786,0
2008-04-09,31.495,31.65,31.12,31.255,274106,0
2008-04-10,31.31,31.825,31.29,31.73,331080,0
2008-04-11,31.725,31.835,30.97,31.08,323190,0
2008-04-14,30.97,32.075,30.965,31.585,393692,0
2008-04-15,31.735,32.22,31.735,32.125,261436,0
2008-04-16,32.235,33.155,32.145,33.085,464534,0
2008-04-17,32.78,32.9,32.095,32.34,318332,0
2008-04-18,33.01,33.11,32.315,32.535,463054,0
2008-04-21,32.505,33.185,32.17,33.055,432408,0
2008-04-22,33.16,33.175,32.005,32.82,433386,0
2008-04-23,32.52,33.24,31.935,32.395,556114,0
2008-04-24,32.5,32.665,31.765,31.9,2721030,0
2008-04-25,31.88,32.32,31.875,31.95,531164,0
2008-04-28,32.2,32.33,31.835,32.2,892196,0
2008-04-29,32.285,32.6,31.89,32.405,588974,0
2008-04-30,32.5,33.115,32.42,32.985,628624,0
2008-05-01,32.69,33.39,32.565,32.83,484338,0
2008-05-02,33.025,33.285,32.32,32.42,606656,0
2008-05-05,33.12,33.12,32.3,32.475,407146,0
2008-05-06,32.265,33.13,32.16,32.825,549302,0
2008-05-07,33.005,33.985,32.035,32.13,898162,0
2008-05-08,32.455,32.73,31.55,32.425,647918,0
2008-05-09,32.185,32.875,32.185,32.81,355016,0
2008-05-12,32.8,33.29,32.575,33.095,336860,0
2008-05-13,33.08,33.46,32.97,33.2,329514,0
2008-05-14,33.16,33.97,32.8,33.27,358434,0
2008-05-15,33.1,33.345,32.695,33.09,517694,0
2008-05-16,33.22,33.475,32.53,33.11,696726,0
2008-05-19,32.97,33.24,32.685,33.12,456086,0
2008-05-20,33.175,33.46,32.755,33.37,240008,0
2008-05-21,33.5,33.635,32.885,33.155,298756,0
2008-05-22,33.15,33.775,33.15,33.65,233294,0
2008-05-23,33.555,33.64,32.665,32.975,245104,0
2008-05-27,33.075,33.52,33,33.23,448282,0
2008-05-28,33.36,35.225,33.36,34.89,993522,0
2008-05-29,35,36.12,34.39,35.545,779526,0
2008-05-30,36.26,36.955,35.45,35.515,1565542,0
2008-06-02,35.585,36.065,35.4,35.99,465572,0
2008-06-03,36,36.395,35.725,36.25,489746,0
2008-06-04,36.035,36.5,35.575,36.24,397930,0
2008-06-05,36.265,37,36.265,36.715,343004,0
2008-06-06,36.55,37.195,35.715,35.82,330158,0
2008-06-09,36.03,36.105,35.305,35.9,604626,0
2008-06-10,35.6,36.495,35.6,36.325,782310,0
2008-06-11,36.2,36.805,35.6,36.355,851754,0
2008-06-12,36.595,36.82,36.16,36.165,502020,0
2008-06-13,36.475,37.015,36.36,36.98,497820,0
2008-06-16,37.07,37.07,35.745,36.17,779552,0
2008-06-17,36.21,36.97,36.21,36.795,476704,0
2008-06-18,36.56,37.24,36.425,37.075,530698,0
2008-06-19,37.445,37.875,36.955,37.79,564884,0
2008-06-20,37.64,37.75,36.125,36.655,554628,0
2008-06-23,37.025,38,36.88,37.68,385404,0
2008-06-24,37.55,38.895,37.255,38.46,936598,0
2008-06-25,38.32,38.54,37.75,38.38,598928,0
2008-06-26,38.295,38.295,36.5,36.805,629528,0
2008-06-27,36.66,36.99,35.92,35.925,1361382,0
2008-06-30,35.75,36.075,35.25,35.53,690138,0
2008-07-01,35.39,36.215,35.015,36.075,580272,0
2008-07-02,36.115,36.66,35.29,36.355,855780,0
2008-07-03,35.905,35.905,34.675,35.255,552420,0
2008-07-07,35.735,35.905,34.8,35.485,608820,0
2008-07-08,35.615,35.65,33.79,34.665,815116,0
2008-07-09,34.605,35.695,34.105,35.4,579938,0
2008-07-10,35.28,36.05,34.48,35.95,407348,0
2008-07-11,35.565,36.685,35.565,36.595,561730,0
2008-07-14,36.995,37.325,36,37.145,648182,0
2008-07-15,37.155,37.64,36.6,37.455,523512,0
2008-07-16,37.185,37.62,36.52,37.615,513468,0
2008-07-17,37.495,38.065,37.215,37.87,576942,0
2008-07-18,37.8,38.24,36.93,37.5,616324,0
2008-07-21,37.605,38.005,36.71,37.955,454176,0
2008-07-22,37.955,39.405,37.7,39.01,609462,0
2008-07-23,39.445,40.065,38.505,38.75,681904,0
2008-07-24,38.93,39.74,38.82,39.205,532434,0
2008-07-25,39.06,40.595,39.035,39.545,797372,0
2008-07-28,39.63,39.995,38.755,39.005,379148,0
2008-07-29,38.865,39.225,38.04,38.62,453338,0
2008-07-30,38.66,39.485,38.475,39.075,518888,0
2008-07-31,38.845,39.49,38.4,39.02,371080,0
2008-08-01,38.99,39.89,38.96,39.825,310120,0
2008-08-04,39.86,40.125,39.065,39.52,306340,0
2008-08-05,39.92,40.44,39.015,39.29,557950,0
2008-08-06,37.9,39.725,34.005,38.5,1714356,0
2008-08-07,38.16,39.675,38.005,39,594268,0
2008-08-08,38.69,39.23,37.415,37.825,655144,0
2008-08-11,37.68,38.335,37.05,38.335,451784,0
2008-08-12,38.465,39.295,37.905,39.295,450534,0
2008-08-13,39.46,40.385,39.315,39.56,642634,0
2008-08-14,39.325,40.03,38.55,39.68,523686,0
2008-08-15,40,40.23,39.6,39.705,528762,0
2008-08-18,39.82,40.065,38.945,39.3,199268,0
2008-08-19,39.295,39.435,38.655,38.825,315394,0
2008-08-20,38.665,39.265,38.565,38.995,356884,0
2008-08-21,38.66,39.335,38.66,39.115,192842,0
2008-08-22,39.44,39.94,39.19,39.765,370680,0
2008-08-25,39.745,39.745,38.72,39.05,174250,0
2008-08-26,39.095,40.085,39.095,39.53,348890,0
2008-08-27,39.605,41.235,39.605,40.845,694850,0
2008-08-28,41,41.495,40.255,41.4,645382,0
2008-08-29,41.04,41.05,40.5,40.57,201440,0
2008-09-02,41.22,41.24,40.17,40.31,416430,0
2008-09-03,40.065,40.465,39.525,40.08,565816,0
2008-09-04,39.59,40.55,37.825,38.34,597632,0
2008-09-05,38.025,38.025,35.405,37.005,740452,0
2008-09-08,37.355,38.14,37.055,37.475,440500,0
2008-09-09,37.475,38.09,35.98,36.055,430138,0
2008-09-10,36.035,36.95,35.475,35.89,1059346,0
2008-09-11,35.505,36.665,35.2,36.605,487146,0
2008-09-12,36.23,36.77,35.505,36.34,486234,0
2008-09-15,35.575,36.25,34.57,36.14,710538,0
2008-09-16,36.25,36.25,33.15,34.925,1220366,0
2008-09-17,34.55,34.88,33.18,33.23,915124,0
2008-09-18,33.225,34.585,31.81,34.175,989046,0
2008-09-19,35.43,37.99,34.345,35.645,1242700,0
2008-09-22,35.285,36.41,34.84,34.94,462342,0
2008-09-23,35.025,35.815,33.9,34,339790,0
2008-09-24,34.165,34.49,33.125,33.905,357178,0
2008-09-25,33.76,34.585,33.4,34.025,251934,0
2008-09-26,33.53,34.14,33.25,34.015,250698,0
2008-09-29,33.57,34.275,32.825,33.085,640458,0
2008-09-30,33.245,33.985,32.525,33.775,497814,0
2008-10-01,33.525,33.725,32.775,33.31,252960,0
2008-10-02,32.78,33.22,31.835,32.17,418416,0
2008-10-03,32.475,33.695,32.01,32.51,419512,0
2008-10-06,31.705,31.815,29.415,31.24,667788,0
2008-10-07,30.365,31.555,29.46,29.49,370616,0
2008-10-08,28.865,29.49,27.52,27.935,790340,0
2008-10-09,28.16,28.995,24.76,24.76,924468,0
2008-10-10,22.6,27.685,22.055,26.265,1320516,0
2008-10-13,27.195,31.84,27.01,31.305,848088,0
2008-10-14,32,32.875,30.105,30.55,734650,0
2008-10-15,30.32,30.475,28,28.01,548780,0
2008-10-16,28.12,29.925,27.75,29.27,885952,0
2008-10-17,28.26,30.295,24.96,28.93,477734,0
2008-10-20,29.17,30.49,29.155,30.35,435936,0
2008-10-21,29.795,29.875,28.5,28.55,426178,0
2008-10-22,28.135,28.475,26.46,27.075,470870,0
2008-10-23,28.265,30,27.76,29.865,2276862,0
2008-10-24,27.77,30.615,27.51,30.12,1379514,0
2008-10-27,29.92,30.65,28.825,28.88,5580464,0
2008-10-28,29.835,29.995,27.78,28.845,1418866,0
2008-10-29,29.085,30.47,27.755,29.225,920366,0
2008-10-30,30.58,31.89,30.255,31.285,1115792,0
2008-10-31,31.395,33.105,30.84,32.785,776908,0
2008-11-03,33.22,33.5,32.34,32.475,601436,0
2008-11-04,32.99,33.52,31.305,31.44,730944,0
2008-11-05,31.605,32.735,30.53,31.905,935874,0
2008-11-06,31.82,32.615,31.045,31.455,638982,0
2008-11-07,31.215,32.14,31.035,31.99,447550,0
2008-11-10,32.49,33,31.87,32.125,318012,0
2008-11-11,31.925,33,31.075,32.325,511228,0
2008-11-12,32.08,32.165,29.46,29.54,736242,0
2008-11-13,29.63,32.89,28.69,32.58,877826,0
2008-11-14,32.3,32.745,30.84,31.28,566758,0
2008-11-17,31.14,32.415,31.125,31.76,454682,0
2008-11-18,31.805,32.45,30.17,31.49,857814,0
2008-11-19,31.465,31.725,29.47,29.555,884260,0
2008-11-20,29.115,30.105,28.16,28.27,943614,0
2008-11-21,28.46,30.075,27.785,30.05,788252,0
2008-11-24,30.75,32.47,30.25,31.83,926226,0
2008-11-25,32,32.26,30.29,31.755,792988,0
2008-11-26,31.255,32.105,30.7,31.53,645858,0
2008-11-28,31.27,31.925,31.06,31.565,204272,0
2008-12-01,30.88,31.12,28.89,28.96,894244,0
2008-12-02,29.495,30.3,28.55,29.47,814238,0
2008-12-03,28.89,30.36,28.89,29.57,520202,0
2008-12-04,29.125,30.19,28.155,28.695,490480,0
2008-12-05,28.305,30.125,27.735,30.04,633178,0
2008-12-08,30.495,31.715,30.24,30.995,593334,0
2008-12-09,30.62,31.815,30.62,31.515,818640,0
2008-12-10,31.68,32.52,31.34,31.755,574092,0
2008-12-11,31.715,32.24,29.875,30.35,786080,0
2008-12-12,29.98,30.455,29.415,29.945,641096,0
2008-12-15,29.945,30.38,28.81,28.875,323458,0
2008-12-16,29.075,29.885,28.535,29.86,537910,0
2008-12-17,30.05,30.995,29.915,30.56,292114,0
2008-12-18,30.57,31.125,29.88,30.365,329404,0
2008-12-19,29.7,30.845,29.59,30.4,887442,0
2008-12-22,30.47,31.12,29.215,29.845,377854,0
2008-12-23,30,30.525,29.62,30.075,278736,0
2008-12-24,30.075,30.225,29.85,30.1,85448,0
2008-12-26,30.325,30.63,30.165,30.52,93288,0
2008-12-29,30.77,30.82,30.18,30.6,232070,0
2008-12-30,30.89,31.19,30.72,30.91,295084,0
2008-12-31,31.07,32,30.95,31.72,267822,0
2009-01-02,32.085,32.12,31.42,31.835,259302,0
2009-01-05,31.94,31.965,31.06,31.76,290238,0
2009-01-06,31.5,32.585,31.265,31.485,275334,0
2009-01-07,31.075,31.395,30.335,31.205,277234,0
2009-01-08,31.05,31.285,30.73,30.955,310404,0
2009-01-09,30.9,30.95,29.01,29.16,600596,0
2009-01-12,28.75,29.5,27.56,27.88,591944,0
2009-01-13,27.65,28.4,27.265,28.075,421758,0
2009-01-14,27.825,27.825,26.535,26.79,440406,0
2009-01-15,26.84,27.15,26,27.085,414482,0
2009-01-16,26.97,27.375,26.74,27.11,333942,0
2009-01-20,27.02,27.1,25.98,26.035,485750,0
2009-01-21,26.17,27.12,26.165,26.95,539606,0
2009-01-22,26.45,27.21,26.245,26.955,373318,0
2009-01-23,26.44,26.91,25.995,26.395,487992,0
2009-01-26,26.54,27.35,26.265,26.94,288642,0
2009-01-27,27.12,27.5,26.93,27.175,273686,0
2009-01-28,27.68,27.69,27.125,27.47,609316,0
2009-01-29,27.5,27.62,26.95,27.29,252658,0
2009-01-30,27.215,27.72,26.525,26.755,215398,0
2009-02-02,26.705,26.85,26.2,26.76,359724,0
2009-02-03,26.845,26.9,25.23,25.945,529924,0
2009-02-04,26.1,26.33,25.125,25.43,435978,0
2009-02-05,25.25,25.955,24.915,25.58,455122,0
2009-02-06,25.425,25.65,25,25.33,732882,0
2009-02-09,25.175,26.005,25.175,26.005,363904,0
2009-02-10,26.425,26.68,25.16,25.415,597998,0
2009-02-11,25.55,26.045,25.365,25.48,299198,0
2009-02-12,25,25.77,24.845,25.68,351536,0
2009-02-13,25.485,26.185,25.315,25.74,331976,0
2009-02-17,24.76,25,23.725,24.675,703490,0
2009-02-18,24.75,25.485,24.535,25,487976,0
2009-02-19,25,25.495,24.5,25,366666,0
2009-02-20,24.66,25.92,24.36,25.795,666256,0
2009-02-23,25.825,25.935,24.35,24.485,466144,0
2009-02-24,24.33,24.71,23.475,24.495,801642,0
2009-02-25,24.675,26.55,24.675,25.91,1093872,0
2009-02-26,25.625,25.625,24.4,24.64,776158,0
2009-02-27,24.01,24.735,23.67,24.29,567432,0
2009-03-02,23.895,24.195,22.945,23.145,592686,0
2009-03-03,23.365,23.645,22.335,22.36,1056724,0
2009-03-04,22.5,24.125,22.405,23.71,621962,0
2009-03-05,23.115,23.225,21.815,22.1,455804,0
2009-03-06,22.16,22.73,21.78,22.515,516546,0
2009-03-09,22.245,22.37,21.065,21.24,733824,0
2009-03-10,21.725,21.725,20.94,21.47,508670,0
2009-03-11,21.43,22.08,21.16,21.475,497736,0
2009-03-12,21.325,21.94,20.85,21.75,857738,0
2009-03-13,21.625,21.755,21.085,21.2,425926,0
2009-03-16,21.435,21.455,20.45,20.54,477406,0
2009-03-17,20.55,21.5,20.55,21.485,427656,0
2009-03-18,21.545,22.485,21.245,22.29,764746,0
2009-03-19,22.53,22.905,22.26,22.74,404062,0
2009-03-20,23.1,23.555,22.495,22.71,525028,0
2009-03-23,23.025,23.93,22.77,23.93,463100,0
2009-03-24,24.01,24.25,23.47,23.49,499740,0
2009-03-25,23.74,24.025,22.325,23.045,625286,0
2009-03-26,23.36,24,22.605,24,646816,0
2009-03-27,23.95,24.27,23.73,24.02,545856,0
2009-03-30,23.69,24.085,23.38,23.815,540876,0
2009-03-31,24,24.42,23.86,24,433146,0
2009-04-01,23.72,24.355,23.465,24.305,502928,0
2009-04-02,24.685,25.445,24.41,25.035,503916,0
2009-04-03,24.94,25.03,23.965,24.005,470514,0
2009-04-06,23.765,23.87,22.925,23.435,947210,0
2009-04-07,23.085,24.55,22.93,24.39,734348,0
2009-04-08,24.39,25.19,24.33,25.145,377572,0
2009-04-09,25.35,25.42,24.705,24.805,315696,0
2009-04-13,24.675,24.755,24.145,24.405,299584,0
2009-04-14,24.265,24.75,23.895,24.485,305838,0
2009-04-15,24.28,24.825,24.28,24.725,299454,0
2009-04-16,24.785,25.035,23.925,23.99,537402,0
2009-04-17,23.95,24.31,23.65,24.2,552368,0
2009-04-20,23.75,24.08,23.5,23.95,319036,0
2009-04-21,23.675,24.51,23.675,24.46,318854,0
2009-04-22,24.26,24.53,23.945,24.005,578772,0
2009-04-23,24.055,24.21,23.35,23.87,464646,0
2009-04-24,24.18,24.285,23.22,23.36,879098,0
2009-04-27,23.155,23.86,23,23.4,633768,0
2009-04-28,23.275,23.585,22.855,23.12,1387484,0
2009-04-29,23.615,25.89,23,25.74,2371172,0
2009-04-30,25.99,26.205,25.01,25.05,1178656,0
2009-05-01,25.055,25.68,24.76,25.565,734882,0
2009-05-04,25.395,25.78,24.75,25.065,1290252,0
2009-05-05,25,25.1,24.575,24.905,1218352,0
2009-05-06,24.2,27.82,24.04,27.64,2192280,0
2009-05-07,27.64,27.73,26.47,26.655,693926,0
2009-05-08,26.795,27.28,26.44,26.705,564928,0
2009-05-11,26.65,27.26,26.235,26.33,722958,0
2009-05-12,26.45,26.61,25.805,26.14,632222,0
2009-05-13,25.945,26.235,25.42,25.49,510194,0
2009-05-14,25.29,26.475,25.29,26.18,520498,0
2009-05-15,26.165,26.41,25.88,26.075,390206,0
2009-05-18,26.185,27.265,25.93,27.265,530048,0
2009-05-19,27.125,27.125,26.31,26.565,737512,0
2009-05-20,26.73,26.825,25.585,25.665,562632,0
2009-05-21,25.345,25.95,25.175,25.605,413634,0
2009-05-22,25.64,25.765,25.32,25.335,277472,0
2009-05-26,24.845,25.98,24.845,25.975,489232,0
2009-05-27,26.08,26.08,25.535,25.735,422426,0
2009-05-28,26.185,27.135,25.795,27.055,792642,0
2009-05-29,26.85,27.26,26.695,27.26,428594,0
2009-06-01,27.81,27.93,27.355,27.745,308802,0
2009-06-02,27.805,28.755,27.5,28.375,601258,0
2009-06-03,28.1,28.375,27.375,27.725,274916,0
2009-06-04,28.13,28.175,27.575,28.07,190790,0
2009-06-05,27.98,28.41,27.8,27.95,164026,0
2009-06-08,27.745,28.255,27.635,28.01,182830,0
2009-06-09,27.925,28.305,27.835,28.115,298812,0
2009-06-10,28.13,28.435,27.7,27.97,403654,0
2009-06-11,27.995,28.975,27.73,28.515,362986,0
2009-06-12,28.32,28.335,28,28.31,183580,0
2009-06-15,28.25,28.345,27.31,27.69,309876,0
2009-06-16,27.94,27.94,26.76,26.94,370218,0
2009-06-17,26.55,27.64,26.505,27.535,409282,0
2009-06-18,27.56,28.43,27.48,28.405,381340,0
2009-06-19,28.73,28.76,28.355,28.43,449726,0
2009-06-22,28.335,28.58,27.565,27.565,297264,0
2009-06-23,27.575,27.75,26.565,26.595,492740,0
2009-06-24,26.635,26.835,26.3,26.52,360004,0
2009-06-25,26.36,27.615,26.255,27.615,375538,0
2009-06-26,27.585,27.75,26.855,27.21,424086,0
2009-06-29,27.145,27.615,27.09,27.385,161594,0
2009-06-30,27.625,27.625,26.93,26.995,262292,0
2009-07-01,27.005,27.7,27,27.055,196330,0
2009-07-02,26.805,26.93,26.15,26.15,314738,0
2009-07-06,25.955,26.37,25.6,25.89,304670,0
2009-07-07,25.69,25.785,25.14,25.26,424696,0
2009-07-08,25.275,25.275,24.545,24.79,410744,0
2009-07-09,25.03,25.21,24.435,24.955,315464,0
2009-07-10,24.875,25.205,24.525,24.605,516046,0
2009-07-13,24.75,25.07,24.495,25.005,505406,0
2009-07-14,25.07,25.225,24.62,24.715,376790,0
2009-07-15,25,25.2,24.855,25.07,570178,0
2009-07-16,25.095,25.495,24.92,25.395,226092,0
2009-07-17,25.405,25.515,25.11,25.51,353454,0
2009-07-20,25.75,26.755,25.74,26.265,410792,0
2009-07-21,26.33,26.62,25.705,25.87,288466,0
2009-07-22,25.87,26.415,25.645,26.11,159454,0
2009-07-23,26,26.89,25.86,26.56,374928,0
2009-07-24,26.36,26.635,25.56,25.69,541000,0
2009-07-27,25.5,25.75,25.335,25.455,261850,0
2009-07-28,25.205,25.455,24.855,24.985,518888,0
2009-07-29,24.82,25.19,24.645,25.1,448344,0
2009-07-30,25.205,25.3,24.535,24.75,807920,0
2009-07-31,24.92,26.115,24.885,26.085,923888,0
2009-08-03,26.13,26.71,25.6,26.335,1656578,0
2009-08-04,26.465,26.935,26.07,26.81,798742,0
2009-08-05,27.585,27.865,26.775,27.66,635744,0
2009-08-06,27.67,28.12,27.355,27.44,325516,0
2009-08-07,27.72,27.975,27.365,27.855,293546,0
2009-08-10,27.85,27.99,27.535,27.8,211242,0
2009-08-11,27.8,27.8,27.075,27.47,300534,0
2009-08-12,27.395,29,27.295,28.62,517502,0
2009-08-13,28.545,28.835,28.29,28.7,203128,0
2009-08-14,28.67,28.67,27.585,27.89,264638,0
2009-08-17,27.36,27.595,27.26,27.43,360890,0
2009-08-18,27.43,27.615,27.195,27.55,288480,0
2009-08-19,27.455,28.29,27.205,28.27,318514,0
2009-08-20,28.155,28.96,28.065,28.945,364208,0
2009-08-21,29.125,30.735,29.025,30.17,762854,0
2009-08-24,30.245,30.425,29.75,29.95,300628,0
2009-08-25,30.2,30.235,29.535,29.73,265862,0
2009-08-26,29.6,29.73,29.23,29.5,181266,0
2009-08-27,29.62,29.8,29,29.45,334790,0
2009-08-28,29.46,29.785,29.235,29.34,217066,0
2009-08-31,29.1,29.535,28.875,29.51,512798,0
2009-09-01,29.305,30.635,29.21,29.775,604764,0
2009-09-02,28.675,29.12,28.125,28.55,601516,0
2009-09-03,28.8,29.08,28.52,29.075,222394,0
2009-09-04,29.13,29.345,28.935,29.265,143680,0
2009-09-08,29.32,29.88,29.06,29.64,312398,0
2009-09-09,29.64,30.105,29.515,29.785,157974,0
2009-09-10,29.9,30.14,29.675,30.025,144640,0
2009-09-11,29.975,30.36,29.975,30.265,102980,0
2009-09-14,30.195,30.545,30.095,30.445,168906,0
2009-09-15,30.335,30.685,30.185,30.5,153730,0
2009-09-16,30.45,30.65,30.21,30.61,115076,0
2009-09-17,30.71,30.71,30.275,30.66,143966,0
2009-09-18,30.59,30.815,29.925,30.28,466990,0
2009-09-21,29.9,30.005,29.52,29.875,209914,0
2009-09-22,30,30.105,29.655,29.79,162848,0
2009-09-23,29.985,30.135,29.23,29.455,616234,0
2009-09-24,29.625,29.675,28.78,29.42,304254,0
2009-09-25,29.22,29.61,28.78,28.98,203762,0
2009-09-28,29.06,29.075,28.27,28.595,624426,0
2009-09-29,28.675,28.675,27.535,28.36,585524,0
2009-09-30,28.56,28.56,27.39,28.13,505742,0
2009-10-01,28.195,28.35,27.12,27.175,246080,0
2009-10-02,26.945,27.55,26.845,27.31,281972,0
2009-10-05,27.31,27.525,26.735,27.27,289976,0
2009-10-06,27.465,28.7,27.24,28.695,509062,0
2009-10-07,28.48,29.35,28.48,29.12,513158,0
2009-10-08,29.135,29.335,28.925,29.22,312908,0
2009-10-09,29.095,29.97,29.085,29.9,304928,0
2009-10-12,29.82,29.985,29.585,29.81,262436,0
2009-10-13,29.6,29.75,29.325,29.74,204714,0
2009-10-14,29.915,30.185,29.785,29.94,343588,0
2009-10-15,29.735,29.99,29.735,29.87,169156,0
2009-10-16,29.84,30.115,29.57,29.985,461922,0
2009-10-19,29.915,30.205,29.75,29.99,321920,0
2009-10-20,29.93,29.995,29.5,29.74,136412,0
2009-10-21,29.84,30.64,29.77,30,255858,0
2009-10-22,29.9,30.11,29.755,29.97,360332,0
2009-10-23,29.95,30.08,29.225,29.425,284016,0
2009-10-26,29.32,29.675,29.13,29.43,262998,0
2009-10-27,29.57,30.11,29.435,29.65,943314,0
2009-10-28,29.735,29.905,28.89,29.07,481110,0
2009-10-29,29.08,29.32,28.25,28.58,319064,0
2009-10-30,28.35,28.875,28.185,28.225,266524,0
2009-11-02,28.175,28.385,27.765,28.215,283508,0
2009-11-03,27.975,29.05,27.975,28.925,319444,0
2009-11-04,27.445,29.24,26.68,28.31,839924,0
2009-11-05,28.64,28.92,28.515,28.715,404396,0
2009-11-06,28.63,29.035,28.31,28.62,255820,0
2009-11-09,28.835,29.445,28.5,29.415,380748,0
2009-11-10,29.17,29.635,28.73,28.785,235308,0
2009-11-11,29.025,29.38,28.5,28.66,307730,0
2009-11-12,28.53,28.785,27.835,27.865,313148,0
2009-11-13,28.065,28.455,27.6,28.285,278638,0
2009-11-16,28.515,29.11,28.245,28.475,401088,0
2009-11-17,28.52,28.53,27.89,28.045,444614,0
2009-11-18,28.13,28.225,27.43,27.72,227354,0
2009-11-19,27.355,27.475,27,27.345,336566,0
2009-11-20,27.115,27.39,27.1,27.23,269628,0
2009-11-23,27.45,27.935,27.45,27.69,249950,0
2009-11-24,27.775,27.79,27.22,27.68,280900,0
2009-11-25,27.675,27.75,27.19,27.58,174332,0
2009-11-27,27.25,27.76,27.005,27.26,155488,0
2009-11-30,27.275,27.28,26.505,26.76,465140,0
2009-12-01,26.745,27.17,26.4,26.72,387330,0
2009-12-02,26.78,27.1,26.49,27.065,386370,0
2009-12-03,27.195,27.53,27.085,27.395,381412,0
2009-12-04,27.775,28.955,27.715,28.5,478460,0
2009-12-07,28.385,28.76,28.34,28.555,193878,0
2009-12-08,28.27,28.455,27.795,28.04,209610,0
2009-12-09,28.05,28.09,27.53,27.925,171088,0
2009-12-10,27.93,28.165,27.76,27.89,176454,0
2009-12-11,27.895,28.255,27.775,28.205,123452,0
2009-12-14,28.19,28.3,27.9,28.275,171802,0
2009-12-15,28.095,29.27,28.095,29.15,437090,0
2009-12-16,29.4,29.695,28.795,29.08,276882,0
2009-12-17,28.83,28.94,28.355,28.54,232396,0
2009-12-18,28.955,28.955,28.585,28.68,1028306,0
2009-12-21,28.89,30.155,28.865,29.89,512906,0
2009-12-22,29.875,30,29.275,29.645,321436,0
2009-12-23,29.765,30.11,29.395,30.09,290802,0
2009-12-24,30.06,30.275,29.88,30.05,168200,0
2009-12-28,30.2,30.205,29.335,29.66,556734,0
2009-12-29,29.625,29.97,29.52,29.655,158158,0
2009-12-30,29.405,29.745,29.295,29.73,221804,0
2009-12-31,29.865,29.945,29.54,29.805,245444,0
2010-01-04,30.165,30.665,30.03,30.335,288460,0
2010-01-05,30.31,30.43,30.125,30.265,335796,0
2010-01-06,30.25,30.625,30.175,30.525,306406,0
2010-01-07,30.39,30.905,30.215,30.835,216966,0
2010-01-08,30.9,32.5,30.665,31.965,584022,0
2010-01-11,31.965,32.26,31.71,31.835,237504,0
2010-01-12,31.75,32.08,31.5,32.055,199794,0
2010-01-13,32.06,32.79,31.72,32.77,291208,0
2010-01-14,32.605,32.895,32.355,32.69,151948,0
2010-01-15,32.69,32.69,31.12,31.185,637288,0
2010-01-19,31.2,31.645,31,31.58,237448,0
2010-01-20,31.27,31.5,30.735,31.11,418310,0
2010-01-21,31.035,31.35,30.67,30.885,248214,0
2010-01-22,30.785,31.08,30.375,30.375,178444,0
2010-01-25,30.45,30.475,29.925,30.09,162246,0
2010-01-26,29.945,30.26,29.59,29.985,214574,0
2010-01-27,29.83,30.21,29.395,29.455,445312,0
2010-01-28,29.405,29.405,28.46,28.96,452954,0
2010-01-29,28.945,29.19,28.615,28.63,277570,0
2010-02-01,28.62,29.02,28.32,28.96,224050,0
2010-02-02,28.855,29.275,28.855,28.92,220404,0
2010-02-03,28.855,29.185,28.7,28.99,203502,0
2010-02-04,28.835,28.835,27.84,27.93,272406,0
2010-02-05,27.89,27.89,27.07,27.715,304884,0
2010-02-08,27.62,27.97,27.34,27.455,201528,0
2010-02-09,27.66,27.9,27.385,27.835,219142,0
2010-02-10,27.645,27.81,26.98,27.71,325634,0
2010-02-11,27.55,28.305,27.44,28.255,274132,0
2010-02-12,28.075,28.455,27.725,28.395,220194,0
2010-02-16,28.545,29.18,28.52,29.05,233690,0
2010-02-17,29.22,29.22,28.77,29.075,311428,0
2010-02-18,29.075,29.465,29.055,29.395,215274,0
2010-02-19,29.445,29.975,29.155,29.805,200564,0
2010-02-22,29.995,29.995,29.45,29.595,109740,0
2010-02-23,29.46,29.655,29.13,29.425,336944,0
2010-02-24,27.89,28.245,26,26.745,2188792,0
2010-02-25,26.645,28.09,26.59,28.01,711264,0
2010-02-26,28.135,28.6,27.845,28.42,619040,0
2010-03-01,28.495,29.01,28.495,28.815,276870,0
2010-03-02,28.85,29.165,28.82,29.085,474118,0
2010-03-03,29.23,29.35,28.52,28.735,449120,0
2010-03-04,28.69,28.97,28.165,28.175,501674,0
2010-03-05,28.35,28.99,28.25,28.595,727150,0
2010-03-08,28.535,28.75,28.345,28.505,198276,0
2010-03-09,28.52,28.68,28.13,28.27,229374,0
2010-03-10,28.22,28.455,27.915,28.05,501344,0
2010-03-11,27.845,28.015,27.685,27.775,316090,0
2010-03-12,27.95,28.04,27.72,28.04,485494,0
2010-03-15,28.01,28.335,27.645,28.27,322506,0
2010-03-16,28.27,28.55,28.27,28.475,200434,0
2010-03-17,28.425,28.8,28.425,28.655,226528,0
2010-03-18,28.495,28.745,28.4,28.5,149108,0
2010-03-19,28.555,28.685,27.89,28.035,381408,0
2010-03-22,27.72,28.295,27.72,28.275,160892,0
2010-03-23,28.2,28.625,28.155,28.505,224780,0
2010-03-24,28.305,28.385,27.935,28.155,233512,0
2010-03-25,28.305,28.345,27.825,27.875,250530,0
2010-03-26,27.785,28.185,27.74,28.025,254952,0
2010-03-29,28.1,28.405,28.075,28.335,127108,0
2010-03-30,28.28,28.405,28.04,28.24,148044,0
2010-03-31,28.105,28.475,27.78,27.78,382232,0
2010-04-01,27.83,28.145,27.735,28.145,191420,0
2010-04-05,28.105,28.545,27.96,28.51,144510,0
2010-04-06,28.335,28.42,28.045,28.315,232774,0
2010-04-07,28.215,28.32,27.945,28.29,161820,0
2010-04-08,28.11,28.175,27.85,27.885,141552,0
2010-04-09,27.84,28.11,27.58,28.065,289632,0
2010-04-12,28.05,28.16,27.85,28.135,246410,0
2010-04-13,28.15,28.15,27.84,27.91,156968,0
2010-04-14,27.875,28.135,27.71,28.01,320058,0
2010-04-15,28.1,28.125,27.91,27.95,401870,0
2010-04-16,27.955,28.015,27.595,27.705,323196,0
2010-04-19,27.71,27.71,27.355,27.515,302882,0
2010-04-20,27.535,27.6,27.3,27.585,273750,0
2010-04-21,27.655,27.77,27.445,27.64,411200,0
2010-04-22,27.395,27.665,27.155,27.655,367150,0
2010-04-23,27.715,28.06,27.665,28.01,558242,0
2010-04-26,27.92,28.36,27.845,28.3,411112,0
2010-04-27,28.15,28.685,28.14,28.4,541580,0
2010-04-28,28.365,29.055,28.35,29.045,749832,0
2010-04-29,29.06,32.345,28.955,31.105,2780940,0
2010-04-30,31.14,32.28,31.125,31.715,1571356,0
2010-05-03,32.845,35.25,32.065,33.49,9992256,0
2010-05-04,33.185,33.185,31.025,31.825,2487390,0
2010-05-05,30.625,31.35,29.85,30.335,2827740,0
2010-05-06,30.495,30.9,29.02,29.98,1148128,0
2010-05-07,29.73,30.495,29.5,30.065,1379074,0
2010-05-10,31.09,31.325,30.94,31.265,893852,0
2010-05-11,30.79,31,30.165,30.195,799828,0
2010-05-12,30.185,31.205,30.04,31.145,649232,0
2010-05-13,31.23,31.23,30.505,30.83,512938,0
2010-05-14,30.6,30.62,30.225,30.55,448206,0
2010-05-17,30.855,31.545,30.75,31.43,919548,0
2010-05-18,32.1,33.17,32.09,32.8,1889986,0
2010-05-19,32.795,33,32,32.205,930054,0
2010-05-20,31.575,31.95,30.675,30.755,1198218,0
2010-05-21,30.5,30.765,29.9,30.32,1429656,0
2010-05-24,30.365,31.475,30.05,31.055,932040,0
2010-05-25,30.43,31.04,30,30.85,845004,0
2010-05-26,31.04,31.85,30.82,31.035,564660,0
2010-05-27,31.41,31.61,30.32,30.695,947694,0
2010-05-28,30.67,32.23,30.4,31.695,1279924,0
2010-06-01,32.42,34.125,32.42,33.09,1938316,0
2010-06-02,33.29,33.56,32.305,33.165,1098816,0
2010-06-03,33.1,33.305,32.4,32.74,531574,0
2010-06-04,32.465,32.465,31.475,31.54,899922,0
2010-06-07,31.72,32,31.13,31.17,543394,0
2010-06-08,31.26,32.61,31.1,32.555,1374806,0
2010-06-09,32.855,33.245,32.35,32.53,1207470,0
2010-06-10,32.85,33.435,32.14,32.945,700912,0
2010-06-11,32.9,34,32.885,33.88,904490,0
2010-06-14,34.46,34.49,33.685,33.92,909194,0
2010-06-15,33.975,34.025,33.6,33.75,843888,0
2010-06-16,33.79,34.2,33.78,34.14,757606,0
2010-06-17,34.6,35.195,34.42,34.86,894422,0
2010-06-18,35.035,35.36,34.705,35.165,978052,0
2010-06-21,35.805,36.07,34.32,34.655,744070,0
2010-06-22,34.38,34.845,33.805,34.07,653488,0
2010-06-23,33.955,34.395,33.8,34.175,579038,0
2010-06-24,34.06,34.32,33.77,33.825,358596,0
2010-06-25,33.925,34.855,33.65,34.685,669912,0
2010-06-28,34.925,35.17,34.29,34.59,425848,0
2010-06-29,34.25,34.25,32.96,33.215,739482,0
2010-06-30,33.145,33.68,33.025,33.205,450274,0
2010-07-01,33.03,33.44,32.505,33.26,711790,0
2010-07-02,33.28,33.61,32.85,33.1,345414,0
2010-07-06,33.255,33.51,31.46,31.675,1383046,0
2010-07-07,31.9,32.945,31.565,32.9,756250,0
2010-07-08,33.19,33.255,32.48,32.595,621918,0
2010-07-09,32.53,32.97,32.325,32.445,408446,0
2010-07-12,32.29,32.42,32.06,32.235,496674,0
2010-07-13,32.56,33.17,32.285,33.045,420436,0
2010-07-14,32.875,33.425,32.52,33.365,812190,0
2010-07-15,33.465,33.465,32.1,32.275,861786,0
2010-07-16,32.025,32.25,30.505,30.73,1359998,0
2010-07-19,30.9,31.05,30.41,30.535,823686,0
2010-07-20,30.28,31.215,30.27,31.155,467220,0
2010-07-21,31.4,31.7,31.015,31.265,556208,0
2010-07-22,31.595,32.075,31.47,31.76,328026,0
2010-07-23,31.695,32.25,31.475,32.195,409260,0
2010-07-26,32.175,32.87,32.175,32.825,410976,0
2010-07-27,33.05,33.195,32.4,32.67,299934,0
2010-07-28,32.53,32.565,31.625,31.82,379212,0
2010-07-29,31.975,32.28,31.17,31.795,361840,0
2010-07-30,31.505,31.885,31.13,31.58,334250,0
2010-08-02,31.725,31.83,31.015,31.555,859702,0
2010-08-03,31.37,31.565,31.155,31.45,712946,0
2010-08-04,31.85,32.495,31.24,31.88,1435718,0
2010-08-05,32.41,32.625,31.625,31.815,576352,0
2010-08-06,31.555,32.075,31.29,31.94,478312,0
2010-08-09,32.04,32.09,31.29,31.76,576144,0
2010-08-10,31.38,31.93,30.95,31.325,797802,0
2010-08-11,30.875,30.95,30.065,30.125,906430,0
2010-08-12,29.785,30.265,29.15,30.005,576146,0
2010-08-13,30.1,30.45,29.945,30.215,540652,0
2010-08-16,30.045,30.615,29.645,30.58,653132,0
2010-08-17,30.75,31.39,30.63,31.29,796992,0
2010-08-18,31.315,31.545,30.94,31.22,571706,0
2010-08-19,31.035,31.38,30.505,30.78,583952,0
2010-08-20,30.66,30.96,30.15,30.88,562034,0
2010-08-23,31,31.1,30.625,30.655,506286,0
2010-08-24,30.325,31.04,30.2,30.41,617114,0
2010-08-25,30.25,30.55,29.68,30.38,566316,0
2010-08-26,30.44,30.95,30.27,30.65,596632,0
2010-08-27,30.68,30.865,30.34,30.56,685244,0
2010-08-30,30.465,31,30.36,30.695,310294,0
2010-08-31,30.65,30.765,30.16,30.225,480038,0
2010-09-01,30.615,31.265,30.42,31.095,508106,0
2010-09-02,31.025,32,30.85,31.415,980248,0
2010-09-03,31.515,31.75,31.205,31.4,361346,0
2010-09-07,31.365,31.96,31.185,31.28,384780,0
2010-09-08,31.4,31.75,31.345,31.705,503332,0
2010-09-09,32,32.58,31.99,32.215,635904,0
2010-09-10,32.47,33.045,32.395,32.915,545634,0
2010-09-13,33.145,33.16,32.305,32.585,375924,0
2010-09-14,32.535,32.985,32.41,32.465,290334,0
2010-09-15,32.575,33.175,32.305,33.015,571988,0
2010-09-16,33.01,33.2,32.44,32.755,670162,0
2010-09-17,32.995,33.995,32.55,33.775,745298,0
2010-09-20,33.845,34.545,33.535,34.49,666616,0
2010-09-21,34.535,34.85,33.955,33.97,630724,0
2010-09-22,33.815,34.005,33.215,33.52,482352,0
2010-09-23,33.25,33.75,32.97,33.32,355596,0
2010-09-24,33.72,34.41,33.645,34.17,388444,0
2010-09-27,33.995,33.995,33.27,33.305,281886,0
2010-09-28,33.4,33.52,32.725,33.445,578232,0
2010-09-29,33.27,34.05,33.23,33.685,457036,0
2010-09-30,33.87,34.33,33.515,33.875,330050,0
2010-10-01,34.22,34.22,33.565,34.06,420932,0
2010-10-04,34.31,34.5,33.375,33.455,494030,0
2010-10-05,33.785,34.62,33.775,34.35,350124,0
2010-10-06,34.365,34.655,34.35,34.51,261106,0
2010-10-07,34.58,34.655,34.14,34.49,191318,0
2010-10-08,34.405,34.7,34.235,34.35,334636,0
2010-10-11,34.41,34.745,34.225,34.62,251998,0
2010-10-12,34.475,34.63,34.09,34.485,150404,0
2010-10-13,34.585,35.245,34.415,34.855,645732,0
2010-10-14,34.955,34.985,34.625,34.86,342602,0
2010-10-15,34.975,35.085,34.555,34.815,416722,0
2010-10-18,34.915,35.25,34.915,35.06,341706,0
2010-10-19,34.76,35.06,34.1,34.245,341210,0
2010-10-20,34.01,34.995,34.01,34.7,267712,0
2010-10-21,34.755,35.1,34.31,34.75,285998,0
2010-10-22,34.795,35.05,34.605,34.72,299258,0
2010-10-25,34.955,35.36,34.955,35.125,220836,0
2010-10-26,34.96,35.655,34.96,35.04,582478,0
2010-10-27,34.755,35.005,34.31,34.79,336764,0
2010-10-28,34.955,35.2,34.755,35.065,224742,0
2010-10-29,34.9,35.36,34.85,35.25,213732,0
2010-11-01,35.415,35.765,34.875,35.145,278994,0
2010-11-02,35.405,36.1,35.375,36,558772,0
2010-11-03,35.245,37.38,34.765,36.835,1084436,0
2010-11-04,37.05,37.095,36.405,36.58,806536,0
2010-11-05,36.615,37,36.385,37,408102,0
2010-11-08,37,37,36.395,36.75,324222,0
2010-11-09,36.78,36.995,36.495,36.7,370958,0
2010-11-10,36.745,37,36.46,36.67,270992,0
2010-11-11,36.39,36.865,36.385,36.7,179478,0
2010-11-12,36.61,36.67,35.945,36.005,366770,0
2010-11-15,36.025,36.295,35.795,35.845,325726,0
2010-11-16,35.72,35.72,35.125,35.15,506424,0
2010-11-17,35.09,35.435,34.99,35.04,310146,0
2010-11-18,35.295,35.98,35.185,35.8,426192,0
2010-11-19,35.8,36.095,35.59,36.045,253234,0
2010-11-22,36.76,37.245,36.505,36.995,656738,0
2010-11-23,36.655,36.945,36.515,36.875,319962,0
2010-11-24,36.975,37.5,36.945,37.5,422470,0
2010-11-26,37.405,37.605,37.045,37.37,161706,0
2010-11-29,37.17,37.375,36.425,37.255,431038,0
2010-11-30,37.06,37.24,36.845,37.025,314676,0
2010-12-01,37.25,37.495,37.18,37.235,373708,0
2010-12-02,37.295,38.575,37.295,38.495,447454,0
2010-12-03,38.305,38.395,37.915,38.3,228950,0
2010-12-06,38.325,38.54,38.03,38.45,218166,0
2010-12-07,38.665,38.75,38.165,38.235,237220,0
2010-12-08,38.335,38.835,38.335,38.605,238324,0
2010-12-09,38.775,38.895,38.08,38.835,404656,0
2010-12-10,38.88,39.335,38.755,39.29,271228,0
2010-12-13,39.72,40.14,39.545,39.725,442622,0
2010-12-14,39.935,40.125,39.66,39.82,299490,0
2010-12-15,39.5,39.99,39.155,39.19,398220,0
2010-12-16,39.18,40.35,39.18,40.28,583340,0
2010-12-17,40.365,41.11,40.245,40.855,450752,0
2010-12-20,40.745,41.685,40.72,41.52,358100,0
2010-12-21,41.7,42.1,41.61,41.745,294994,0
2010-12-22,41.71,42.08,41.54,41.6,223648,0
2010-12-23,41.56,41.67,41.13,41.51,258096,0
2010-12-27,41.43,41.75,41.275,41.675,100774,0
2010-12-28,41.57,41.74,41.46,41.71,147532,0
2010-12-29,41.71,42.29,41.71,42.085,138416,0
2010-12-30,41.985,42.675,41.985,41.99,181384,0
2010-12-31,42.13,43.14,41.88,42.04,306722,0
2011-01-03,42.44,42.525,42.08,42.2,386600,0
2011-01-04,42.2,42.27,41.19,41.56,381356,0
2011-01-05,41.465,42.255,41.38,41.465,380346,0
2011-01-06,41.32,41.535,40.53,40.805,354336,0
2011-01-07,40.765,41.51,40.305,40.96,368068,0
2011-01-10,40.78,40.935,40.275,40.575,275322,0
2011-01-11,40.59,41.185,40.575,41.005,295970,0
2011-01-12,41.17,41.895,40.875,41.335,326070,0
2011-01-13,41.45,41.46,41.075,41.325,169380,0
2011-01-14,41.175,41.625,41.08,41.57,193358,0
2011-01-18,41.45,42.19,41.135,42.19,469220,0
2011-01-19,42.14,42.57,41.695,41.825,612038,0
2011-01-20,41.815,42.06,41.535,41.73,252190,0
2011-01-21,42,42.09,41.275,41.335,240164,0
2011-01-24,41.355,42.175,41.17,41.9,324230,0
2011-01-25,41.755,42.14,41.35,42.14,178302,0
2011-01-26,42.705,45.785,42.675,45.425,1265452,0
2011-01-27,45.49,45.675,45.1,45.165,351982,0
2011-01-28,45,45.305,44.1,44.455,260604,0
2011-01-31,44.65,45.42,44.47,45.02,331750,0
2011-02-01,44.9,45.765,44.9,45.28,437044,0
2011-02-02,45.29,45.57,44.61,44.865,241574,0
2011-02-03,44.75,45.03,44.075,44.8,280972,0
2011-02-04,44.705,45.26,44.64,44.82,386696,0
2011-02-07,44.82,45.895,44.82,45.37,228608,0
2011-02-08,45.355,45.73,45.105,45.63,184744,0
2011-02-09,45.455,45.575,44.85,45.115,348436,0
2011-02-10,44.985,45.825,44.75,45.69,251424,0
2011-02-11,45.345,46.56,45.285,46.35,235330,0
2011-02-14,46.535,46.775,46.335,46.495,205060,0
2011-02-15,46.73,47.18,46.28,46.415,278732,0
2011-02-16,46.715,47.065,46.355,46.715,178472,0
2011-02-18,46.73,47.025,46.01,46.59,332220,0
2011-02-22,46.45,46.45,45.66,45.935,323604,0
2011-02-23,46.365,47.75,46,47.455,532730,0
2011-02-24,47.065,47.065,45.02,45.11,890130,0
2011-02-25,45,46.06,45,45.975,319206,0
2011-02-28,45.5,46.22,45.02,45.94,468872,0
2011-03-01,46.035,46.245,44.285,44.54,391450,0
2011-03-02,44.41,45.42,44.16,44.85,361200,0
2011-03-03,45.25,46.55,45.245,46.4,393174,0
2011-03-04,46.365,46.725,46.005,46.16,281318,0
2011-03-07,46.25,46.355,44.95,45.2,497122,0
2011-03-08,45.23,46.015,44.98,45.78,626756,0
2011-03-09,45.515,46.675,45.51,46.435,470882,0
2011-03-10,45.845,46.6,45.255,45.715,367316,0
2011-03-11,45.905,46.44,45.475,46,203748,0
2011-03-14,45.8,47.605,45.63,47.205,674540,0
2011-03-15,48.025,48.425,45.63,47.645,1192772,0
2011-03-16,47.84,49.065,47.015,47.12,744050,0
2011-03-17,47.815,48.325,46.73,46.825,482290,0
2011-03-18,47.26,47.845,46.75,46.96,367754,0
2011-03-21,47.395,48.655,47.265,48.605,320600,0
2011-03-22,48.725,49.1,48.19,48.475,282068,0
2011-03-23,48.27,49.25,47.875,48.89,358274,0
2011-03-24,49.26,49.305,48.67,49.055,250130,0
2011-03-25,49.305,50.935,49.05,50.21,466830,0
2011-03-28,50.365,50.365,49.15,49.2,368692,0
2011-03-29,49.115,49.325,48.72,49.155,277332,0
2011-03-30,49.47,49.95,49.055,49.425,219856,0
2011-03-31,49.33,49.62,49.16,49.33,230492,0
2011-04-01,49.14,49.965,49.14,49.51,434474,0
2011-04-04,49.525,49.99,49.505,49.89,312628,0
2011-04-05,49.885,50.18,49.55,49.935,301876,0
2011-04-06,50.505,53.305,50.34,52.86,1202090,0
2011-04-07,52.87,53.05,51.575,52.21,442342,0
2011-04-08,52.48,52.87,51.49,51.78,389024,0
2011-04-11,51.6,51.785,50.55,50.815,228464,0
2011-04-12,50.24,50.58,49.9,49.94,270492,0
2011-04-13,50.3,50.31,48.53,49.07,597720,0
2011-04-14,48.52,49.39,48.48,49.11,328004,0
2011-04-15,49.34,49.39,48.84,49,346326,0
2011-04-18,48.385,48.445,47.37,48.38,360080,0
2011-04-19,48.47,48.55,47.57,48,373684,0
2011-04-20,48.515,49,48.28,48.8,424048,0
2011-04-21,48.9,49,48.38,48.885,227114,0
2011-04-25,48.565,49.11,48.29,48.5,233918,0
2011-04-26,48.69,49.425,47.95,48.575,652600,0
2011-04-27,48.61,48.68,48,48.5,387246,0
2011-04-28,48.745,48.745,48.21,48.4,317792,0
2011-04-29,48.5,49.64,48.31,49.25,394390,0
2011-05-02,49.485,49.81,48.625,48.625,379598,0
2011-05-03,48.625,49.325,48.46,48.94,423706,0
2011-05-04,51.005,53.155,50.31,50.945,1233366,0
2011-05-05,51.03,51.51,49.695,49.8,512094,0
2011-05-06,50.435,52.285,50.315,50.64,626330,0
2011-05-09,50.5,51.55,50.085,51.42,427340,0
2011-05-10,51.43,51.855,51.31,51.855,285208,0
2011-05-11,51.67,51.67,50.89,50.955,356642,0
2011-05-12,50.78,51.8,50.29,51.5,179066,0
2011-05-13,51.54,51.815,50.325,50.515,167316,0
2011-05-16,50.17,50.6,49.625,49.645,182288,0
2011-05-17,49.18,49.615,48.825,49.285,422110,0
2011-05-18,49.65,50.49,48.995,50.365,205582,0
2011-05-19,50.5,52.005,50.15,50.825,375488,0
2011-05-20,50.62,50.74,49.81,50.06,238896,0
2011-05-23,49.505,49.54,48.56,48.565,338548,0
2011-05-24,48.62,48.78,48.075,48.43,334980,0
2011-05-25,48.25,49.03,48.25,48.845,206984,0
2011-05-26,48.62,49.43,48.345,49.41,238498,0
2011-05-27,49.645,50.125,49.335,49.44,180824,0
2011-05-31,49.88,50.59,49.61,50.58,578286,0
2011-06-01,50.56,51.55,49.28,49.33,443048,0
2011-06-02,49.47,49.78,48.68,49.345,328444,0
2011-06-03,48.63,49.325,48.23,48.295,336764,0
2011-06-06,48.13,48.405,47.645,47.655,284970,0
2011-06-07,47.71,49.41,47.625,48.735,544384,0
2011-06-08,48.91,49.775,48.5,49.095,431854,0
2011-06-09,49.21,49.47,48.77,49.14,327982,0
2011-06-10,48.825,49.17,48.055,48.18,338670,0
2011-06-13,48.36,48.465,47.85,48.1,312950,0
2011-06-14,48.485,48.65,48.165,48.27,320514,0
2011-06-15,47.795,48.235,47,47.24,384338,0
2011-06-16,47.13,47.74,46.8,47.62,612138,0
2011-06-17,47.785,48.285,47.645,47.84,402504,0
2011-06-20,47.72,48.3,47.625,48.13,266314,0
2011-06-21,48.47,48.905,48.21,48.375,403198,0
2011-06-22,48.375,49.575,48.185,48.945,437470,0
2011-06-23,48.4,49.595,48.08,49.5,396534,0
2011-06-24,49.645,50.055,49.375,49.645,360510,0
2011-06-27,49.51,50.205,48.935,49.92,377654,0
2011-06-28,49.86,51.295,49.825,51.175,270784,0
2011-06-29,51.3,51.41,50.95,51.15,195878,0
2011-06-30,51.19,51.94,51.02,51.63,306178,0
2011-07-01,51.66,52.73,51.48,52.41,295698,0
2011-07-05,52.55,53.58,52.26,53.35,540532,0
2011-07-06,53.15,54.74,52.73,54.31,453488,0
2011-07-07,54.64,55.15,53.55,54.06,557886,0
2011-07-08,53.57,54.58,53.5,54.53,339248,0
2011-07-11,53.875,54.225,53.53,54.075,532028,0
2011-07-12,53.43,54.17,53.39,53.93,313510,0
2011-07-13,54.37,55.735,54.03,55.24,492168,0
2011-07-14,55.52,55.62,53.67,53.705,348770,0
2011-07-15,53.83,54.36,53.42,54.32,281334,0
2011-07-18,54.12,54.395,53.235,54.195,460142,0
2011-07-19,54.5,56.08,54.44,56.04,345016,0
2011-07-20,56.21,56.21,54.95,55.79,215606,0
2011-07-21,56.08,57.05,55.64,56.41,255700,0
2011-07-22,56.47,56.6,55.9,56.14,163566,0
2011-07-25,55.29,56.31,55.19,56.12,224978,0
2011-07-26,56.22,56.37,55.26,55.39,287934,0
2011-07-27,55.67,55.67,53.57,53.75,502338,0
2011-07-28,53.53,54.75,52.26,53.02,542840,0
2011-07-29,52.18,53.6,52.02,52.75,572014,0
2011-08-01,53.27,53.94,52.28,52.82,403926,0
2011-08-02,52.69,53.64,51.6,51.65,576980,0
2011-08-03,55.97,59.35,53.62,57.31,2150144,0
2011-08-04,56.79,57.5,53.74,53.78,1104556,0
2011-08-05,54.24,54.5,51.8,52.47,795046,0
2011-08-08,50.46,52,48.29,48.32,1159545,0
2011-08-09,49.45,49.47,46,49.41,1266052,0
2011-08-10,47.88,49.09,46.99,47.09,826579,0
2011-08-11,47.33,50.35,46.51,49.73,758701,0
2011-08-12,49.86,51.8,49.1,51.09,776872,0
2011-08-15,51.28,52.25,50.61,51.57,336485,0
2011-08-16,51.01,51.01,49.67,50.35,388583,0
2011-08-17,50.65,51.31,50.27,51.26,519984,0
2011-08-18,49.59,49.85,47,47.45,542291,0
2011-08-19,46.61,47.87,46.49,46.77,306574,0
2011-08-22,47.75,48.05,46.95,47.2,248020,0
2011-08-23,47.43,49.65,46.66,49.61,771386,0
2011-08-24,49.5,51.96,48.92,51.85,575424,0
2011-08-25,52.31,52.38,49.72,50.13,455997,0
2011-08-26,50.06,52.72,48.9,52.27,584026,0
2011-08-29,53.64,55.17,53.42,55.06,546768,0
2011-08-30,54.66,54.94,53.55,53.97,393763,0
2011-08-31,54.5,54.69,53.18,53.87,353421,0
2011-09-01,53.66,54.47,52.88,52.96,381567,0
2011-09-02,51.63,52.49,50.99,51.46,282063,0
2011-09-06,49.75,51.52,49.6,51.38,457019,0
2011-09-07,52.28,52.75,51.02,52.67,440091,0
2011-09-08,52.16,52.58,51.25,51.8,498099,0
2011-09-09,51.46,51.99,50.6,50.87,558247,0
2011-09-12,51.15,53.52,50.86,53.48,723434,0
2011-09-13,53.85,54.63,52.77,54.28,600060,0
2011-09-14,54.94,56.3,53.6,55.39,524155,0
2011-09-15,55.65,55.95,54.29,55.44,399000,0
2011-09-16,55.43,56.81,55.01,55.46,493380,0
2011-09-19,54.38,55.45,53.31,55.08,401752,0
2011-09-20,55.73,57.3,55.06,55.31,621496,0
2011-09-21,55.32,55.53,53.32,53.39,546937,0
2011-09-22,51.44,51.85,50.2,51.1,727368,0
2011-09-23,51.01,51.97,50.49,51.73,490286,0
2011-09-26,52.02,53.01,50.74,52.9,422024,0
2011-09-27,54,54.59,53.29,53.84,518737,0
2011-09-28,53.96,54.16,51.34,51.41,389792,0
2011-09-29,52.41,53.13,50.09,51.78,405330,0
2011-09-30,51.06,52.41,51.06,51.3,452777,0
2011-10-03,50.75,52.44,47.81,47.83,786586,0
2011-10-04,47.28,49.41,45.05,49.32,1119607,0
2011-10-05,49.12,49.6,48.12,49.39,413020,0
2011-10-06,49.38,50.93,48.56,50.87,485932,0
2011-10-07,50.96,51.45,49.42,49.79,379089,0
2011-10-10,50.27,51.67,50.26,51.63,392299,0
2011-10-11,51.05,52.79,50.98,52.51,405934,0
2011-10-12,52.78,53.72,52.58,53.45,528800,0
2011-10-13,52.92,54,52.53,53.84,407454,0
2011-10-14,54.53,55.52,53.95,55.51,433463,0
2011-10-17,55.38,55.38,54.18,54.82,376615,0
2011-10-18,54.81,55.93,54.31,55.63,451242,0
2011-10-19,55.27,55.47,53.36,53.54,425822,0
2011-10-20,53.66,54,52.06,52.89,265023,0
2011-10-21,53.64,54.22,52.83,54.02,222820,0
2011-10-24,54.31,56.76,54.15,56.73,363357,0
2011-10-25,56.27,57.04,55.9,56.26,427117,0
2011-10-26,56.96,57.25,55.1,56.89,227522,0
2011-10-27,58.72,60.45,57.69,59.83,506065,0
2011-10-28,59.29,59.56,57.57,57.64,337650,0
2011-10-31,57.88,58.82,57.23,58.27,572113,0
2011-11-01,56.24,57.71,55.46,55.64,623052,0
2011-11-02,59.19,60.25,57.45,57.98,1004970,0
2011-11-03,56.48,59.25,55.45,57.99,616081,0
2011-11-04,57.33,57.81,56.41,56.84,348659,0
2011-11-07,56.84,57.42,56.03,57.39,271451,0
2011-11-08,57.57,58.72,57.25,58.58,438912,0
2011-11-09,57.05,57.98,56.74,56.77,418371,0
2011-11-10,57.66,57.93,54.66,55.09,709325,0
2011-11-11,55.73,57.36,55.63,57.24,349366,0
2011-11-14,56.76,57.12,55.42,55.67,312385,0
2011-11-15,55.63,57.54,55.28,56.69,829002,0
2011-11-16,56.55,58.93,55.98,57.38,593270,0
2011-11-17,57.12,57.41,55.58,56.06,356707,0
2011-11-18,56.03,57.13,55.8,56.96,310247,0
2011-11-21,55.78,56.2,54.7,54.86,285193,0
2011-11-22,54.75,55.8,54.59,55.6,251843,0
2011-11-23,55,55.33,54.22,54.35,320221,0
2011-11-25,54.21,54.88,53.88,53.88,117940,0
2011-11-28,55.6,57.58,55.26,57.55,509838,0
2011-11-29,57.6,57.65,56.7,56.93,216893,0
2011-11-30,58.15,59.99,58.15,59.97,525283,0
2011-12-01,59.9,61.23,59.31,59.56,455576,0
2011-12-02,60.45,60.72,59.32,59.49,214597,0
2011-12-05,60.63,61.73,60.14,61.28,394651,0
2011-12-06,61.48,61.84,60.86,61.36,250009,0
2011-12-07,60.91,61.31,60.14,60.92,268619,0
2011-12-08,60.35,60.75,58.71,58.81,320891,0
2011-12-09,58.95,60.97,58.88,60.56,330757,0
2011-12-12,59.93,60.45,59.23,59.82,215038,0
2011-12-13,60.27,60.7,57.54,58.16,382939,0
2011-12-14,57.61,58.27,57,58.21,319357,0
2011-12-15,58.65,59.2,57.8,58.59,343499,0
2011-12-16,58.9,60.82,58.9,60.48,907145,0
2011-12-19,60.87,61.7,59.4,59.57,333442,0
2011-12-20,60.51,62.27,60.18,62.01,372615,0
2011-12-21,61.85,62.25,60.96,62.11,297240,0
2011-12-22,62.54,63.52,62.22,63.12,263215,0
2011-12-23,63.37,64.22,62.73,63.7,153753,0
2011-12-27,63.58,64.68,63.35,64.17,204794,0
2011-12-28,64.41,64.46,63.09,63.2,234021,0
2011-12-29,63.21,64.16,62.89,63.94,200642,0
2011-12-30,63.77,64.23,63.42,63.73,150346,0
2012-01-03,64.64,65.32,62.43,62.66,608856,0
2012-01-04,62.38,62.99,62.04,62.52,180652,0
2012-01-05,61.91,63.55,61.3,63.18,175666,0
2012-01-06,63.31,63.79,62.56,63.16,182856,0
2012-01-09,63.4,63.95,62.65,63.27,300390,0
2012-01-10,64.02,65.08,63.94,64.06,370593,0
2012-01-11,64,64.56,63.74,64.33,188422,0
2012-01-12,64.66,64.86,62.49,63.21,370504,0
2012-01-13,62.51,63.23,62.34,62.69,256365,0
2012-01-17,63.12,63.3,62,62,248571,0
2012-01-18,61.75,61.75,60.18,61.5,488467,0
2012-01-19,61.62,63.23,61.5,63.16,252389,0
2012-01-20,63.06,63.86,62.98,63.49,179301,0
2012-01-23,63.31,64.2,62.61,64,224868,0
2012-01-24,63.53,65.75,63.34,65.31,274418,0
2012-01-25,65.07,65.64,64.58,65.26,252719,0
2012-01-26,65.55,66.14,64.29,64.73,215586,0
2012-01-27,64.33,64.93,64.08,64.61,148031,0
2012-01-30,64.04,64.38,62.99,63.78,227418,0
2012-01-31,64.22,64.83,63.35,63.45,425280,0
2012-02-01,63.72,65.23,63.47,65.08,538251,0
2012-02-02,65.28,65.83,64.91,65.12,191147,0
2012-02-03,65.98,67.6,65.65,66.88,266354,0
2012-02-06,66.51,66.91,65.12,65.25,250106,0
2012-02-07,65.28,65.35,64.26,64.28,299154,0
2012-02-08,64.48,64.86,63.57,64.27,377785,0
2012-02-09,64.63,65.14,63.99,64.26,257177,0
2012-02-10,63.76,64.16,63.1,63.59,164060,0
2012-02-13,64.31,65.66,63.98,65.54,196413,0
2012-02-14,65.18,65.63,64.4,64.86,180173,0
2012-02-15,65.29,65.58,62.74,62.97,355506,0
2012-02-16,63.3,65.35,63.3,65.16,274535,0
2012-02-17,65.43,65.99,64.5,65.01,170824,0
2012-02-21,65.17,66.3,64.95,65.6,283419,0
2012-02-22,69.05,71.63,68.5,69.44,970468,0
2012-02-23,69.72,70.64,69.26,70.3,371739,0
2012-02-24,70.22,70.9,69.48,69.56,293250,0
2012-02-27,69,69.26,68.15,68.65,388675,0
2012-02-28,68.55,69,67.17,67.91,251829,0
2012-02-29,68.28,68.28,66.99,67.16,353554,0
2012-03-01,67.36,67.84,66.41,66.94,462228,0
2012-03-02,66.72,66.91,65.35,65.87,490473,0
2012-03-05,65.53,67.19,65.19,66.74,408273,0
2012-03-06,66.07,66.89,65.18,65.36,290182,0
2012-03-07,65.5,67.25,64.81,67.17,296296,0
2012-03-08,67.77,69.55,67.37,69.19,493473,0
2012-03-09,69.07,69.97,68.71,69.52,314090,0
2012-03-12,69.79,70.01,68.25,69.14,452422,0
2012-03-13,69.28,70.06,69.01,70,486215,0
2012-03-14,70,70.48,68.81,68.98,213343,0
2012-03-15,68.83,69.31,68.54,68.96,214790,0
2012-03-16,69.22,69.43,68.75,68.95,404856,0
2012-03-19,68.78,69.5,68.34,69.14,171031,0
2012-03-20,68.62,68.66,67.7,67.73,239325,0
2012-03-21,67.7,68.86,67.57,68.02,195832,0
2012-03-22,67.5,68.54,66.73,68.25,391828,0
2012-03-23,68.11,68.48,67.28,68.26,174968,0
2012-03-26,68.99,69.75,68.78,69.41,207694,0
2012-03-27,69.6,69.9,68.98,69.09,251313,0
2012-03-28,68.68,68.91,67.67,68.06,350622,0
2012-03-29,67.49,68.03,66.7,66.82,330780,0
2012-03-30,67.27,67.98,67,67.33,330451,0
2012-04-02,67.05,67.72,66.56,67.3,439729,0
2012-04-03,67.21,67.47,66.49,67.16,330647,0
2012-04-04,66.43,66.72,65.89,66.04,302511,0
2012-04-05,65.81,66.51,65.21,66.33,318371,0
2012-04-09,65.55,65.85,65.06,65.59,395980,0
2012-04-10,65.41,65.73,64.67,64.81,650276,0
2012-04-11,65.44,65.8,65.01,65.78,261656,0
2012-04-12,65.86,66.57,65.44,66.3,241721,0
2012-04-13,65.88,65.97,64.8,64.96,263146,0
2012-04-16,65.02,65.27,63.12,63.24,808522,0
2012-04-17,63.58,64.43,63.3,63.93,678554,0
2012-04-18,63.65,64.62,63.16,64.37,538564,0
2012-04-19,64.55,65.05,63.9,64.23,578799,0
2012-04-20,65.09,67.01,64.65,65.81,618250,0
2012-04-23,64.84,65.31,63.9,64.87,424830,0
2012-04-24,64.93,65.26,64.51,65.07,332586,0
2012-04-25,66.04,67.38,65.68,66.91,423616,0
2012-04-26,66.75,66.99,66.35,66.91,263074,0
2012-04-27,66.94,68.73,66.1,68.49,521534,0
2012-04-30,68.57,68.69,67.79,68.24,385514,0
2012-05-01,67.94,69.25,67.81,68.04,392661,0
2012-05-02,66.98,67.15,64.54,65.17,1139524,0
2012-05-03,64.96,65.88,64.25,64.25,682371,0
2012-05-04,63.82,63.98,62.38,62.39,655890,0
2012-05-07,61.94,62.09,61.03,61.62,887091,0
2012-05-08,61.16,62.76,61.16,62.67,486365,0
2012-05-09,61.97,62.21,61.35,61.59,362291,0
2012-05-10,61.9,63.12,61.85,63.02,468927,0
2012-05-11,62.51,63.59,62.44,63.22,458564,0
2012-05-14,62.69,62.75,61.16,61.31,369063,0
2012-05-15,61.4,61.97,61,61.64,302825,0
2012-05-16,61.8,62.32,61.42,61.51,297720,0
2012-05-17,61.2,61.51,59.45,59.46,529352,0
2012-05-18,59.49,60.72,59.4,59.93,378684,0
2012-05-21,60.15,62.17,59.94,62.17,443770,0
2012-05-22,62.3,63.13,62.23,62.61,401555,0
2012-05-23,62.01,63.58,61.86,63.55,475963,0
2012-05-24,63.64,64.24,62.9,63.72,351864,0
2012-05-25,63.86,64,62.8,63.19,235438,0
2012-05-29,63.91,64.4,63.13,63.88,262830,0
2012-05-30,63.07,63.47,62.33,62.55,264803,0
2012-05-31,62.44,62.65,61.37,62.07,472677,0
2012-06-01,60.75,61.34,59.03,59.07,494220,0
2012-06-04,59.14,59.59,58.08,58.47,461600,0
2012-06-05,58.09,58.37,57.16,57.84,605507,0
2012-06-06,58.34,59.6,58.06,59.58,294294,0
2012-06-07,60.37,60.43,58.59,58.62,278363,0
2012-06-08,58.55,59.78,58.26,59.64,247976,0
2012-06-11,60.26,60.41,57.82,57.86,435936,0
2012-06-12,58.2,58.96,57.19,58.9,339759,0
2012-06-13,58.93,60.15,58.72,58.95,484411,0
2012-06-14,59.22,59.42,58.12,58.64,369326,0
2012-06-15,58.65,58.72,57.18,57.26,757429,0
2012-06-18,57.02,58.22,56.52,57.9,759114,0
2012-06-19,58.35,60.83,58.23,59.91,622892,0
2012-06-20,59.75,60.18,59.47,59.85,359000,0
2012-06-21,59.68,59.96,56.91,56.97,584274,0
2012-06-22,57.2,57.5,55.42,56.09,4766365,0
2012-06-25,54.86,55.46,54.03,54.84,814168,0
2012-06-26,54.91,55.34,54.58,54.86,551811,0
2012-06-27,55.01,55.51,54.73,54.85,498603,0
2012-06-28,54.49,55.16,54.31,54.84,415681,0
2012-06-29,56.2,56.45,55.43,56.42,519042,0
2012-07-02,56.5,57.36,56.04,57.33,540891,0
2012-07-03,57.36,58.61,57.22,58.55,276582,0
2012-07-05,58.32,58.55,57.85,58.08,374108,0
2012-07-06,57.52,57.69,56.9,57.09,540185,0
2012-07-09,56.85,57.12,56.53,56.89,307597,0
2012-07-10,55.25,57.66,55.25,56.61,386732,0
2012-07-11,56.51,56.63,55.11,55.73,503432,0
2012-07-12,55.35,56.13,55.01,55.99,336051,0
2012-07-13,56.1,56.95,56.1,56.73,259646,0
2012-07-16,56.5,57.04,56.01,56.78,291400,0
2012-07-17,57.07,58.13,56.74,57.95,358016,0
2012-07-18,57.64,59.35,57.64,58.69,416380,0
2012-07-19,58.84,61.04,58.61,59.53,553482,0
2012-07-20,59.36,59.43,58.43,58.47,269812,0
2012-07-23,57.28,58.67,56.84,58.45,356238,0
2012-07-24,58.35,58.59,57.71,58.14,403308,0
2012-07-25,58.57,59.68,58.02,59.22,398422,0
2012-07-26,59.99,59.99,58.95,59.7,481259,0
2012-07-27,59.89,61.99,59.81,61.31,509905,0
2012-07-30,61.48,61.87,60.57,61.36,286706,0
2012-07-31,61.08,61.3,60.41,60.54,212396,0
2012-08-01,60.79,60.93,59.32,59.32,251570,0
2012-08-02,58.58,59.79,58.58,59.22,246852,0
2012-08-03,60.36,61.04,60.01,60.73,225087,0
2012-08-06,60.65,61.13,59.77,59.89,445737,0
2012-08-07,60.28,60.95,58.87,59.34,636903,0
2012-08-08,55.5,58.22,54.54,55.39,2008768,0
2012-08-09,55.25,55.6,54.94,55.4,1015293,0
2012-08-10,55.08,55.4,54.77,55.35,579393,0
2012-08-13,55.31,55.36,54.25,54.8,522654,0
2012-08-14,54.82,55.54,54.7,55.3,512070,0
2012-08-15,55.16,55.94,54.92,55.73,470762,0
2012-08-16,55.56,56.72,55.56,56.63,416368,0
2012-08-17,56.6,57.38,56.29,57.3,572337,0
2012-08-20,57,57.08,56.36,57,337875,0
2012-08-21,57.28,57.38,56.12,56.24,353955,0
2012-08-22,56.06,56.31,55.7,55.91,255707,0
2012-08-23,55.8,55.85,55.22,55.31,234795,0
2012-08-24,55.11,55.47,54.7,54.83,348382,0
2012-08-27,55.03,55.4,54.79,55,419734,0
2012-08-28,55,55.36,54.74,55.1,239318,0
2012-08-29,54.99,55.43,54.82,55.11,350311,0
2012-08-30,54.67,54.99,54.35,54.64,288813,0
2012-08-31,55.16,55.16,53.81,54.39,379599,0
2012-09-04,54.37,54.63,53.34,53.98,349126,0
2012-09-05,54.08,54.2,53.18,53.18,620005,0
2012-09-06,53.55,53.73,53.05,53.34,1038062,0
2012-09-07,53.73,54.03,53.19,53.4,407493,0
2012-09-10,52.65,53.56,52.31,53.22,257091,0
2012-09-11,53.31,53.57,53.06,53.41,211810,0
2012-09-12,53.48,53.74,52.47,52.48,254437,0
2012-09-13,52.48,53.42,52.09,52.9,425184,0
2012-09-14,52.88,54.79,52.83,54.51,534140,0
2012-09-17,54.27,54.87,53.54,53.55,385000,0
2012-09-18,53.4,53.62,53.04,53.12,267677,0
2012-09-19,53.06,53.23,52.48,52.89,320531,0
2012-09-20,50.98,50.98,48.11,49.02,1642966,0
2012-09-21,49.23,49.23,48.22,48.3,845705,0
2012-09-24,48.3,50,48.03,49.28,772912,0
2012-09-25,49.54,49.75,48.42,48.42,597106,0
2012-09-26,48.41,48.49,47.61,47.64,612854,0
2012-09-27,47.76,48.46,47.75,48.28,491089,0
2012-09-28,48,48.98,47.82,48.85,463317,0
2012-10-01,48.97,48.97,47.28,47.91,791718,0
2012-10-02,48.1,48.1,46.96,47.35,319537,0
2012-10-03,47.49,47.54,46.94,47.16,216534,0
2012-10-04,47.32,48.98,47.25,48.98,639504,0
2012-10-05,49.3,49.51,48.97,49.37,459948,0
2012-10-08,49.06,49.13,48.13,48.32,303796,0
2012-10-09,48.19,48.2,47.29,47.3,405950,0
2012-10-10,47.3,47.59,47,47.27,435071,0
2012-10-11,47.57,48.08,47.22,47.61,251768,0
2012-10-12,47.56,47.84,47.42,47.67,276317,0
2012-10-15,47.67,47.85,47.17,47.84,224355,0
2012-10-16,47.99,48.04,47.64,47.94,428929,0
2012-10-17,47.94,49.22,47.69,49.16,571288,0
2012-10-18,49.03,50.81,48.73,50.15,775894,0
2012-10-19,49.96,50,48.81,48.92,447983,0
2012-10-22,48.71,48.75,48.35,48.5,279199,0
2012-10-23,48,49.67,47.8,49.61,494858,0
2012-10-24,49.62,49.96,49.4,49.56,451535,0
2012-10-25,49.96,50.07,49.5,49.59,289339,0
2012-10-26,49.63,49.9,49.36,49.44,188844,0
2012-10-31,53.44,61.72,53.44,58.35,2841311,0
2012-11-01,58.59,60.65,58.18,58.9,1844316,0
2012-11-02,59.26,59.26,58.02,58.03,714454,0
2012-11-05,57.88,58.55,57.42,57.48,544795,0
2012-11-06,57.8,58.31,57.47,58.06,509105,0
2012-11-07,56.75,60,55.9,59.96,1432168,0
2012-11-08,59.46,59.46,57.99,57.99,967670,0
2012-11-09,57.7,58.24,56.99,57.01,517957,0
2012-11-12,57.27,57.27,56.36,56.83,460417,0
2012-11-13,56.5,57.21,56.47,56.71,407470,0
2012-11-14,56.58,56.9,55.33,55.41,819770,0
2012-11-15,55.36,56.64,55.03,56.42,827962,0
2012-11-16,56.33,56.58,55.77,55.82,570400,0
2012-11-19,56.47,56.85,55.75,56.77,271161,0
2012-11-20,56.56,57.25,56.12,57.23,305688,0
2012-11-21,57.2,57.93,57.19,57.44,276490,0
2012-11-23,57.69,57.73,57.25,57.73,61610,0
2012-11-26,57.26,57.8,56.95,57.19,178675,0
2012-11-27,55.94,57.59,55.33,56.99,983337,0
2012-11-28,56.95,58.05,56.35,57.9,3593936,0
2012-11-29,58.1,58.4,56.97,57.31,627518,0
2012-11-30,57.45,57.48,56.74,57.28,534106,0
2012-12-03,57.43,57.5,56.63,56.76,322537,0
2012-12-04,56.82,56.9,56.5,56.75,320059,0
2012-12-05,56.98,57.42,56.72,57.02,401031,0
2012-12-06,57.03,57.34,56.55,56.95,300193,0
2012-12-07,57.19,57.37,56.5,56.88,293353,0
2012-12-10,56.73,57.13,56.28,56.47,276800,0
2012-12-11,56.85,57.52,56.24,56.43,317019,0
2012-12-12,56.77,57.09,55.11,55.31,563163,0
2012-12-13,55.23,55.66,55.11,55.45,290738,0
2012-12-14,56.26,56.26,55.16,56.05,282394,0
2012-12-17,55.93,56.11,51.77,52.55,1421310,0
2012-12-18,52.5,52.89,52.04,52.62,1474712,0
2012-12-19,52.43,53.48,52.37,52.62,617526,0
2012-12-20,52.66,52.81,51.29,52.19,837406,0
2012-12-21,51.77,52.59,51.59,52.33,879580,0
2012-12-24,52.07,52.36,51.31,52.32,192733,0
2012-12-26,52.38,52.57,52.04,52.15,251414,0
2012-12-27,52.15,52.34,51.73,52.29,361717,0
2012-12-28,51.98,52.75,51.98,52.49,328155,0
2012-12-31,52.48,55.01,52.41,55.01,1863520,0
2013-01-02,56.1,56.18,53.96,54.44,1050723,0
2013-01-03,54.5,56.25,54.31,55.55,679851,0
2013-01-04,55.72,57.55,55.5,56.59,586253,0
2013-01-07,56.56,57.41,56.4,56.67,530583,0
2013-01-08,56.51,56.91,56.17,56.23,335455,0
2013-01-09,56.35,56.35,55,55.3,901369,0
2013-01-10,55.5,55.78,55.12,55.48,352730,0
2013-01-11,55.5,56.29,55.44,56.08,454812,0
2013-01-14,56.06,56.3,55.2,55.32,367425,0
2013-01-15,55.16,55.68,54.77,55.53,475115,0
2013-01-16,55.34,55.45,55,55.18,246087,0
2013-01-17,55.22,57.14,54.98,56.52,518652,0
2013-01-18,56.43,56.93,56.18,56.45,393880,0
2013-01-22,56.45,56.62,56.02,56.6,329881,0
2013-01-23,56.42,56.78,56.06,56.5,376800,0
2013-01-24,56.52,56.81,55.48,55.62,642394,0
2013-01-25,55.67,55.95,55.35,55.54,490914,0
2013-01-28,55.73,57.13,55.73,56.45,901668,0
2013-01-29,57.55,58.84,56.48,58.73,789463,0
2013-01-30,58.45,59.02,56.23,56.49,583586,0
2013-01-31,56.22,56.48,55.2,55.59,732572,0
2013-02-01,55.65,56.55,55.39,55.73,728532,0
2013-02-04,55.55,55.81,55.24,55.32,584585,0
2013-02-05,55.3,55.44,51.57,53.04,2729641,0
2013-02-06,52.99,53.95,52.69,53.01,1253034,0
2013-02-07,53.12,53.4,52.63,52.76,453126,0
2013-02-08,52.85,53.73,52.7,53.24,491204,0
2013-02-11,53.23,53.42,52.85,53.4,507901,0
2013-02-12,53.45,53.99,52.37,52.4,633463,0
2013-02-13,52.57,53.57,52.57,52.79,644313,0
2013-02-14,52.66,52.9,51.59,51.59,743285,0
2013-02-15,51.64,51.72,50.64,50.84,832323,0
2013-02-19,51.19,51.54,50.14,50.3,1248919,0
2013-02-20,52.35,54.54,51,53.15,3052773,0
2013-02-21,52.53,52.78,50.07,51.07,1407873,0
2013-02-22,51.13,52.52,50.61,51.65,964847,0
2013-02-25,51.83,51.93,51.08,51.09,775920,0
2013-02-26,51.08,51.42,50.84,51.15,563533,0
2013-02-27,51.1,52.04,51.1,51.63,360265,0
2013-02-28,51.48,52.24,51.03,51.5,676037,0
2013-03-01,51.38,51.75,48.22,50.65,2617923,0
2013-03-04,50.54,51.31,50.35,51.19,771229,0
2013-03-05,51.23,51.54,50.53,51.35,575054,0
2013-03-06,51.4,52.71,51.26,52.08,709002,0
2013-03-07,53.02,55.2,53.02,53.97,1041839,0
2013-03-08,54.17,55.12,53.94,55.1,838593,0
2013-03-11,54.99,55,54.35,54.85,481684,0
2013-03-12,54.82,54.91,54.13,54.81,484958,0
2013-03-13,54.75,56.62,54.75,56.21,587100,0
2013-03-14,56.09,56.36,55.73,55.99,389536,0
2013-03-15,55.89,57.09,55.4,56.89,648610,0
2013-03-18,56.47,56.83,55.99,56.42,468764,0
2013-03-19,56.56,56.92,56.25,56.86,272291,0
2013-03-20,56.99,57.75,56.4,57.67,407979,0
2013-03-21,57.41,57.48,56.63,57.11,234905,0
2013-03-22,57.36,57.6,56.57,57.48,339498,0
2013-03-25,57.72,59.57,57.7,59.32,804194,0
2013-03-26,59.55,60,58.72,58.9,589276,0
2013-03-27,58.75,59.41,58.41,59.27,306255,0
2013-03-28,59.27,59.56,57.92,58.09,1030032,0
2013-04-01,59.85,61.28,58.26,58.46,1165965,0
2013-04-02,58.5,58.63,57.33,57.6,628357,0
2013-04-03,57.52,57.84,56.45,57.69,651148,0
2013-04-04,57.67,57.86,56.99,57.41,491892,0
2013-04-05,56.86,56.87,55.99,56.2,446963,0
2013-04-08,56.21,56.73,55.46,56.67,247974,0
2013-04-09,56.87,58.24,56.79,57.27,444027,0
2013-04-10,57.66,58.67,57.44,58.59,618283,0
2013-04-11,58.57,58.81,58.13,58.58,270006,0
2013-04-12,58.94,59.47,58.02,58.55,623208,0
2013-04-15,58.28,58.88,55.5,56,706498,0
2013-04-16,56,57.01,55.72,56.91,604625,0
2013-04-17,56.66,56.66,54.18,54.81,516598,0
2013-04-18,54.98,55.52,54.54,54.88,305244,0
2013-04-19,55.04,55.24,54.16,54.67,523864,0
2013-04-22,54.75,55.03,54.14,54.76,305501,0
2013-04-23,55.1,56.15,54.91,55.81,384921,0
2013-04-24,55.9,57.26,55.87,57.01,599692,0
2013-04-25,57.11,58.23,57.01,57.11,490951,0
2013-04-26,57.19,57.41,56.75,56.99,220979,0
2013-04-29,57.16,57.64,56.76,57.01,231580,0
2013-04-30,57.01,57.25,56.61,56.97,590329,0
2013-05-01,55.99,56.97,52.85,53.39,1285686,0
2013-05-02,53.31,53.76,51.36,52.7,1185001,0
2013-05-03,53.1,53.5,52.62,53.45,662046,0
2013-05-06,53.5,54.37,53.5,54.26,330478,0
2013-05-07,54.26,55.83,54.26,55.63,468343,0
2013-05-08,55.67,56.45,55.37,56.18,366042,0
2013-05-09,56.14,56.3,55.35,55.65,231290,0
2013-05-10,55.65,55.9,55.14,55.71,211867,0
2013-05-13,55.59,55.59,53.52,53.73,490885,0
2013-05-14,53.64,54.6,53.37,54.52,379358,0
2013-05-15,54.33,56.02,54.33,55.96,441200,0
2013-05-16,55.96,56.94,55.57,56.65,523040,0
2013-05-17,56.97,58.39,56.97,58.19,452189,0
2013-05-20,57.96,58.24,57.68,58.03,358992,0
2013-05-21,58.12,59.2,58.12,58.73,430945,0
2013-05-22,58.58,59.8,57.87,58.02,766480,0
2013-05-23,57.8,58.82,57.06,58.67,369508,0
2013-05-24,58.31,59.19,58,58.69,308179,0
2013-05-28,59.34,59.4,58.35,58.85,252965,0
2013-05-29,58.48,58.69,57.32,57.75,327661,0
2013-05-30,57.8,58,57.44,57.66,275387,0
2013-05-31,57.4,57.58,57.17,57.2,235278,0
2013-06-03,57.27,57.27,55.97,56.6,369367,0
2013-06-04,56.72,57.49,56.46,56.69,279441,0
2013-06-05,56.51,56.53,55.5,55.61,198172,0
2013-06-06,55.64,55.73,54.45,54.71,439714,0
2013-06-07,55.02,55.41,54.06,54.79,649366,0
2013-06-10,56,56.34,55.48,55.48,930456,0
2013-06-11,54.75,55.1,54.24,54.37,532525,0
2013-06-12,54.9,54.96,53.47,53.61,297144,0
2013-06-13,53.71,54.74,53.4,54.57,243315,0
2013-06-14,54.62,54.99,54.29,54.77,306407,0
2013-06-17,55.23,55.45,54.82,54.96,356695,0
2013-06-18,55.1,56.25,54.96,56.08,782276,0
2013-06-19,56.03,56.11,54.97,54.98,335162,0
2013-06-20,54.31,54.4,52.48,52.89,767035,0
2013-06-21,53.01,53.28,51.74,51.86,737703,0
2013-06-24,51.1,51.39,50.37,50.76,769812,0
2013-06-25,51.25,51.57,50.62,51.17,696174,0
2013-06-26,51.75,52.16,51.25,51.52,649829,0
2013-06-27,51.79,51.79,50.89,51.1,590112,0
2013-06-28,50.93,51.09,50.51,50.53,801362,0
2013-07-01,50.87,51.38,50.55,51.01,537602,0
2013-07-02,50.71,51.07,50.35,50.65,479775,0
2013-07-03,50.39,51.71,50.23,51.11,411313,0
2013-07-05,51.31,52.02,50.79,51.98,337673,0
2013-07-08,52.28,54.2,52.28,53.73,635043,0
2013-07-09,53.96,54.9,53.79,54.7,549190,0
2013-07-10,54.64,54.78,54.01,54.25,304054,0
2013-07-11,54.9,55.33,54.52,55.3,292024,0
2013-07-12,55.2,55.37,54.05,54.6,488726,0
2013-07-15,54.66,55.04,54.21,55.04,258742,0
2013-07-16,55,55.21,54.84,54.99,271924,0
2013-07-17,55.1,55.34,54.96,55.01,197058,0
2013-07-18,54.87,55.73,54.87,55.56,177224,0
2013-07-19,55.55,56.15,55.31,56.15,224101,0
2013-07-22,56.15,56.6,56,56.35,440007,0
2013-07-23,56.45,57.01,56.21,56.65,823277,0
2013-07-24,56.77,56.99,55.99,56.26,577564,0
2013-07-25,56.03,57.05,56.01,56.79,444454,0
2013-07-26,56.39,57.36,56.39,57.09,725190,0
2013-07-29,57.01,57.12,56.31,56.39,490823,0
2013-07-30,56.56,56.78,56.26,56.38,435924,0
2013-07-31,56.44,56.78,55.94,56.44,571769,0
2013-08-01,56.84,57.83,56.55,57.49,674773,0
2013-08-02,57.39,57.53,56.94,57.46,259058,0
2013-08-05,57.3,57.91,57.03,57.42,265796,0
2013-08-06,57.38,57.38,56.98,57.08,993552,0
2013-08-07,50.5,53.99,50.27,53.57,2289837,0
2013-08-08,53.82,54.61,52.91,54.01,954127,0
2013-08-09,53.93,54.38,53.37,54.01,584158,0
2013-08-12,53.79,54.2,53.59,53.81,405267,0
2013-08-13,53.9,54.01,53.47,53.76,328714,0
2013-08-14,53.83,53.83,53,53.2,474553,0
2013-08-15,52.82,53.14,52.53,52.81,503333,0
2013-08-16,52.72,53.05,52.6,52.85,358669,0
2013-08-19,52.78,53.65,52.75,53.54,364887,0
2013-08-20,53.41,54.43,53.25,54.43,341997,0
2013-08-21,54.32,55.2,54.29,54.87,413691,0
2013-08-22,54.9,56.78,54.79,56.31,369363,0
2013-08-23,56.35,57.04,56.24,56.88,347721,0
2013-08-26,56.8,57.7,56.18,57.16,311806,0
2013-08-27,56.44,56.91,56.3,56.39,417109,0
2013-08-28,56.31,56.92,55.85,56.74,315769,0
2013-08-29,56.62,56.95,56.45,56.85,618253,0
2013-08-30,56.95,57.02,56.58,56.83,434037,0
2013-09-03,57.36,57.49,54.57,54.96,825268,0
2013-09-04,54.91,55.24,54.37,55.06,518348,0
2013-09-05,55.04,55.97,54.85,55.75,511759,0
2013-09-06,55.94,56.12,55.32,55.63,328880,0
2013-09-09,55.85,57.2,55.81,56.49,535456,0
2013-09-10,56.88,57.24,56.55,57.19,327806,0
2013-09-11,57.21,57.55,57,57.19,314326,0
2013-09-12,57.11,57.98,57.03,57.9,382076,0
2013-09-13,58,58.45,57.81,57.95,241633,0
2013-09-16,59.15,59.55,58.68,59.25,295035,0
2013-09-17,59.19,59.35,58.87,59.19,297119,0
2013-09-18,59.15,59.76,58.3,59.63,402816,0
2013-09-19,59.72,59.8,58.28,58.3,686929,0
2013-09-20,58.68,58.78,57.25,57.42,1017421,0
2013-09-23,57.3,57.87,56.72,57.29,569316,0
2013-09-24,57.2,57.28,56.46,56.59,633848,0
2013-09-25,56.5,58.17,56.2,57.78,649542,0
2013-09-26,57.82,58.16,57.49,57.77,187842,0
2013-09-27,57.52,57.83,57.24,57.53,207279,0
2013-09-30,56.99,58.78,56.99,58.66,638094,0
2013-10-01,58.56,59.33,58.35,58.6,659345,0
2013-10-02,58.59,58.95,58.15,58.75,324481,0
2013-10-03,58.48,58.72,57.39,58.25,263561,0
2013-10-04,58.13,59.99,57.98,59.67,396242,0
2013-10-07,58.96,59.31,58.63,59.14,308885,0
2013-10-08,59.01,59.5,58.82,58.94,275909,0
2013-10-09,58.98,58.98,58.09,58.27,218646,0
2013-10-10,58.86,59.67,58.66,59.67,228046,0
2013-10-11,59.7,61.03,59.48,61,358224,0
2013-10-14,60.47,61.12,60.34,60.95,325125,0
2013-10-15,60.9,61.41,60.29,60.49,432924,0
2013-10-16,60.7,61.12,60.39,61.03,352130,0
2013-10-17,60.93,60.93,60.39,60.83,413677,0
2013-10-18,60.61,61.09,60.32,61.02,392480,0
2013-10-21,61.08,61.72,61.08,61.66,233552,0
2013-10-22,62.13,64.12,62.11,62.35,633398,0
2013-10-23,61.88,62.42,61.58,62.13,325918,0
2013-10-24,62.07,62.45,61.55,62.2,339213,0
2013-10-25,62.52,62.87,62.27,62.53,243505,0
2013-10-28,62.63,62.99,62.37,62.44,218825,0
2013-10-29,62.68,63.29,61.96,62.46,359233,0
2013-10-30,62.55,62.81,61.11,61.4,355669,0
2013-10-31,61.36,62.19,61.12,61.75,564600,0
2013-11-01,61.93,62.03,60.52,60.76,477538,0
2013-11-04,61.32,61.83,60.93,61.38,432815,0
2013-11-05,61.12,61.52,60.9,60.95,648228,0
2013-11-06,60.5,60.5,56.37,57.84,2041046,0
2013-11-07,58.46,58.46,56.62,56.78,638184,0
2013-11-08,56.69,58.07,56.57,57.86,686310,0
2013-11-11,57.86,58.06,55.67,56.58,902682,0
2013-11-12,55.22,55.56,54.02,55.34,2215800,0
2013-11-13,55.23,55.96,55.23,55.42,762751,0
2013-11-14,55.66,55.95,55.34,55.69,518046,0
2013-11-15,55.68,56.61,55.68,56.55,497824,0
2013-11-18,56.54,56.64,55.3,55.38,443668,0
2013-11-19,55.4,55.81,54.68,54.99,424314,0
2013-11-20,55,55.19,54.29,54.34,668631,0
2013-11-21,54.46,54.56,53.79,53.85,687871,0
2013-11-22,53.57,53.86,53.5,53.57,962254,0
2013-11-25,53.56,53.66,53.18,53.27,777329,0
2013-11-26,53.36,53.45,52.98,53,400683,0
2013-11-27,52.95,52.99,52.35,52.63,477241,0
2013-11-29,52.83,53.09,52.54,52.77,318297,0
2013-12-02,52.71,53.02,52.37,52.46,832729,0
2013-12-03,52.35,52.56,52.01,52.22,391938,0
2013-12-04,52,52.37,51.83,52.23,654244,0
2013-12-05,51.94,52.62,51.77,52.26,531389,0
2013-12-06,52.83,53.11,52.26,52.98,495652,0
2013-12-09,53,53.81,52.99,53.77,554199,0
2013-12-10,53.7,54.66,53.63,54.6,664302,0
2013-12-11,54.69,54.89,54.42,54.44,601673,0
2013-12-12,54.54,55.7,54.2,55.33,641412,0
2013-12-13,55.39,55.64,54.34,55.39,516589,0
2013-12-16,55.48,56.3,55.34,56.16,632156,0
2013-12-17,56.04,56.41,55.85,56.2,992397,0
2013-12-18,56.17,57.03,56.07,56.94,819685,0
2013-12-19,56.81,57.57,56.29,57.05,555156,0
2013-12-20,57.34,57.93,56.99,57.61,788630,0
2013-12-23,57.93,59.19,57.68,59,477869,0
2013-12-24,59,59.95,59,59.21,309306,0
2013-12-26,59.16,59.65,58.76,58.93,381312,0
2013-12-27,59.14,59.7,58.77,59.42,348314,0
2013-12-30,59.44,59.74,59.1,59.31,293774,0
2013-12-31,59.26,60,59.25,59.96,403064,0
2014-01-02,59.68,59.87,58.85,59.01,461380,0
2014-01-03,59.03,59.34,58.62,59.1,390386,0
2014-01-06,59.22,59.38,58.6,58.61,444407,0
2014-01-07,58.8,59.85,58.67,59.68,429776,0
2014-01-08,59.56,60.47,59.56,60.01,585208,0
2014-01-09,60,60.24,59.29,59.46,408274,0
2014-01-10,59.65,60.37,59.5,59.83,349588,0
2014-01-13,59.8,59.9,58.5,58.6,517004,0
2014-01-14,58.74,59.65,58.69,58.85,488462,0
2014-01-15,58.87,58.87,57.23,57.86,823205,0
2014-01-16,57.88,57.89,56.95,57.18,574579,0
2014-01-17,57.34,57.95,56.87,57,672241,0
2014-01-21,57.33,57.52,56,56.55,695771,0
2014-01-22,56.68,56.96,56.29,56.29,579283,0
2014-01-23,56.17,56.45,55.95,56.43,873782,0
2014-01-24,56.03,56.46,55.84,56.21,576270,0
2014-01-27,56.03,56.37,55.64,55.93,573119,0
2014-01-28,56,56.8,56,56.53,511820,0
2014-01-29,56.05,56.77,55.85,56.2,760040,0
2014-01-30,56.53,56.79,56.03,56.22,408475,0
2014-01-31,55.85,56.54,55.81,56.08,628225,0
2014-02-03,56.13,56.2,52.88,53.6,1501206,0
2014-02-04,53.91,54.49,53.72,54.15,805213,0
2014-02-05,54,54.25,53.5,53.5,669869,0
2014-02-06,53.56,53.94,52.32,53.71,849871,0
2014-02-07,53.98,54.72,53.78,54.4,369483,0
2014-02-10,54.28,54.68,54.02,54.42,390088,0
2014-02-11,54.4,55.23,54.34,55.08,299121,0
2014-02-12,55.06,55.88,55.06,55.36,357534,0
2014-02-13,55.14,55.14,54.62,54.96,408982,0
2014-02-14,54.82,55,54.62,54.97,433184,0
2014-02-18,55.19,55.19,54.43,54.62,456685,0
2014-02-19,54.45,54.6,53.74,53.77,330051,0
2014-02-20,53.91,54.17,53.69,53.94,418561,0
2014-02-21,54,54,53.48,53.55,402438,0
2014-02-24,53.5,54.15,53.37,53.55,524289,0
2014-02-25,53.7,54.17,53.58,53.94,780514,0
2014-02-26,47.89,47.96,44.95,46.08,7575808,0
2014-02-27,45.43,46.64,45.06,46.2,2435659,0
2014-02-28,46.08,47.73,45.51,47.26,2380970,0
2014-03-03,47.13,48,46.64,47.58,1398871,0
2014-03-04,48.25,48.99,47.78,48.88,985595,0
2014-03-05,48.95,49.14,48.73,48.97,845761,0
2014-03-06,49.02,50.86,48.75,50.81,1220723,0
2014-03-07,52.71,52.8,51.91,52.46,1637106,0
2014-03-10,52.28,52.79,52.03,52.39,1079153,0
2014-03-11,52.48,52.48,51.57,51.84,663988,0
2014-03-12,50.92,51.9,50.9,51.62,1000069,0
2014-03-13,51.66,52.03,51.22,51.98,1042461,0
2014-03-14,51.88,53.11,51.69,53.01,1025123,0
2014-03-17,53.17,53.47,53.09,53.37,671342,0
2014-03-18,53.4,53.86,53.37,53.83,348028,0
2014-03-19,53.72,54.25,53.58,54.19,429356,0
2014-03-20,54.02,54.24,53.7,54.19,753182,0
2014-03-21,54.23,54.46,54,54.42,972878,0
2014-03-24,54.48,54.59,53.61,53.76,503187,0
2014-03-25,53.93,54.37,53.25,53.52,388712,0
2014-03-26,53.78,54.05,53.36,53.51,375600,0
2014-03-27,53.43,55.15,53.22,55.04,645836,0
2014-03-28,55.12,55.82,54.73,55.02,559924,0
2014-03-31,55.19,55.43,54.56,54.79,682447,0
2014-04-01,53.75,53.99,52.69,53.2,1387682,0
2014-04-02,53.08,53.5,52.02,53.02,1050229,0
2014-04-03,52.99,53.48,52.85,53.16,716530,0
2014-04-04,53.43,53.66,53.05,53.17,622195,0
2014-04-07,53.18,53.67,52.82,52.84,441507,0
2014-04-08,52.8,53.45,52.65,52.8,658507,0
2014-04-09,52.97,54.1,52.84,54.1,500118,0
2014-04-10,53.96,54.13,53.12,53.2,339965,0
2014-04-11,52.96,53.53,52.63,52.7,333699,0
2014-04-14,53.06,54.36,52.81,54.35,528239,0
2014-04-15,54.33,54.58,53.17,54,692959,0
2014-04-16,54.37,55.27,54.15,55.25,961243,0
2014-04-17,55.16,55.43,54.86,55.32,748661,0
2014-04-21,55.31,56.15,55.08,56.1,830533,0
2014-04-22,56.22,57.31,56.16,57.15,393241,0
2014-04-23,56.98,58.27,56.93,58.02,1471027,0
2014-04-24,57.97,58.46,57.69,58.01,530679,0
2014-04-25,61.73,63.69,60.71,60.9,2242683,0
2014-04-28,60.24,60.8,59.15,60.57,971176,0
2014-04-29,60.51,60.65,59.22,59.4,552028,0
2014-04-30,59.36,60.04,58.77,60,1086537,0
2014-05-01,59.39,59.76,58.59,59.48,816879,0
2014-05-02,59.54,60.04,59.29,59.43,548453,0
2014-05-05,59.59,60.72,58.86,60.53,681196,0
2014-05-06,60.56,61.33,60.46,60.99,1117391,0
2014-05-07,60.5,61.75,58.99,60.71,1354345,0
2014-05-08,60.18,60.58,59.79,60.2,728486,0
2014-05-09,60.11,60.21,58.96,59.38,838845,0
2014-05-12,59.78,60.6,59.46,60.5,611478,0
2014-05-13,60.42,60.52,59.98,60.36,521800,0
2014-05-14,60.37,60.69,59.89,60,512328,0
2014-05-15,59.93,60.33,59.59,60,706157,0
2014-05-16,59.96,60.32,59.65,60.18,332821,0
2014-05-19,60.13,60.4,59.9,60.25,424092,0
2014-05-20,60.21,60.24,59.7,59.92,374101,0
2014-05-21,60.07,60.64,59.84,60.3,395696,0
2014-05-22,60.07,60.83,59.63,60.17,383723,0
2014-05-23,60.15,60.31,59.97,60.14,374341,0
2014-05-27,60.26,60.72,60.19,60.61,332860,0
2014-05-28,60.58,61.37,60.05,60.84,352830,0
2014-05-29,61.14,61.47,60.58,61.42,287052,0
2014-05-30,61.39,61.39,60.81,61.11,216696,0
2014-06-02,61.11,61.37,60.34,61.06,197407,0
2014-06-03,60.88,61.56,60.65,61.17,394928,0
2014-06-04,60.99,61.81,60.99,61.6,326035,0
2014-06-05,61.67,62.5,61.26,62.49,250071,0
2014-06-06,62.61,62.88,61.14,61.33,508886,0
2014-06-09,61.22,61.94,61.11,61.84,271741,0
2014-06-10,61.75,63.36,61.75,63.36,430400,0
2014-06-11,63.13,63.13,62.67,62.91,274072,0
2014-06-12,62.72,63.19,62.31,62.57,526698,0
2014-06-13,62.48,62.71,61.97,62.46,285277,0
2014-06-16,62.5,62.72,61.88,62.05,284938,0
2014-06-17,62.08,62.69,61.74,61.88,493135,0
2014-06-18,62,62.29,61.87,62.2,289233,0
2014-06-19,62.39,63.15,62.39,62.96,389426,0
2014-06-20,63.13,63.17,62.57,63.1,336324,0
2014-06-23,63.09,63.56,62.88,63.12,341542,0
2014-06-24,63.07,63.54,62.46,62.6,281334,0
2014-06-25,62.37,63.08,62.22,62.32,322147,0
2014-06-26,62.37,63.02,62.03,62.99,390614,0
2014-06-27,62.99,64.21,62.86,63.82,524045,0
2014-06-30,63.85,64.3,63.36,64.25,365091,0
2014-07-01,64.51,65.53,64.21,64.51,457899,0
2014-07-02,64.51,64.9,63.05,63.23,490700,0
2014-07-03,63.36,63.85,63.08,63.35,780688,0
2014-07-07,63.05,63.05,62.02,62.09,628950,0
2014-07-08,61.99,62,61.01,61.15,665293,0
2014-07-09,61.65,61.78,60.52,61.34,522877,0
2014-07-10,60.69,61.07,60.15,60.74,509340,0
2014-07-11,60.61,61,60.34,60.57,274800,0
2014-07-14,60.85,61.04,60.23,60.3,302830,0
2014-07-15,60.42,60.59,59.15,59.28,544466,0
2014-07-16,59.42,59.79,58.81,59.17,418760,0
2014-07-17,59.12,59.5,58.43,58.52,422212,0
2014-07-18,58.77,59.37,58.51,59.26,288950,0
2014-07-21,59.06,59.79,58.8,59.45,428319,0
2014-07-22,59.6,60.06,59.5,59.85,325892,0
2014-07-23,59.86,60.53,59.69,60.01,477967,0
2014-07-24,59.99,60.29,59.85,59.91,468759,0
2014-07-25,59.75,59.99,59.28,59.32,305747,0
2014-07-28,59.2,59.36,58.49,58.94,265430,0
2014-07-29,59,59.45,58.57,58.58,435595,0
2014-07-30,58.73,59.36,58.72,58.83,332193,0
2014-07-31,58.56,58.67,57.63,57.63,406735,0
2014-08-01,57.54,57.89,56.83,57.13,465282,0
2014-08-04,57.1,58.33,57.07,58.27,434317,0
2014-08-05,58.18,58.64,57.71,58.07,727161,0
2014-08-06,58.11,60.57,58.05,58.56,953237,0
2014-08-07,58.59,58.83,57.51,57.8,440264,0
2014-08-08,57.75,58.38,57.62,58.08,576947,0
2014-08-11,58.2,58.66,58,58.3,561610,0
2014-08-12,58.21,59.06,58.02,58.47,483482,0
2014-08-13,58.55,59.19,58.35,58.9,655842,0
2014-08-14,58.95,59.37,58.24,58.69,373132,0
2014-08-15,58.8,59,58.11,58.34,245796,0
2014-08-18,58.61,59.71,58.57,59.69,252829,0
2014-08-19,59.69,60.19,59.69,59.84,255025,0
2014-08-20,59.69,60.49,59.69,60.01,281610,0
2014-08-21,60.73,61.46,60.35,61.11,373575,0
2014-08-22,60.99,61.31,60.74,60.94,207511,0
2014-08-25,61.14,61.38,60.63,60.68,133982,0
2014-08-26,60.84,61.45,60.75,61.03,248212,0
2014-08-27,60.93,61.32,59.99,60.15,235957,0
2014-08-28,60.14,60.35,59.77,60.13,210259,0
2014-08-29,60.3,60.84,59.86,60.54,182966,0
2014-09-02,60.56,61.14,60.12,60.87,316182,0
2014-09-03,60.95,61.2,60.6,60.98,295669,0
2014-09-04,61.06,61.29,60.18,60.41,280384,0
2014-09-05,59.46,59.64,57.29,57.99,582826,0
2014-09-08,57.76,57.77,56.39,56.8,679391,0
2014-09-09,56.8,56.8,55.15,55.62,656313,0
2014-09-10,55.77,56.29,54.43,56.17,409814,0
2014-09-11,55.92,56.35,55.72,56.18,229589,0
2014-09-12,56.16,56.16,55.47,55.56,349776,0
2014-09-15,55.4,56.1,55.02,55.96,487113,0
2014-09-16,55.98,56.53,55.64,56.41,581718,0
2014-09-17,56.58,57.4,56.36,57.11,526059,0
2014-09-18,57.42,57.7,57.1,57.14,370642,0
2014-09-19,57.31,57.38,56.9,56.97,446419,0
2014-09-22,56.95,57.03,56.04,56.27,232631,0
2014-09-23,56.06,56.49,55.88,56.2,323021,0
2014-09-24,56.05,56.13,55.49,55.92,321985,0
2014-09-25,55.9,55.98,55.23,55.76,341503,0
2014-09-26,55.95,56.53,55.42,56.41,225228,0
2014-09-29,55.57,55.91,54.24,54.28,772370,0
2014-09-30,54.2,54.52,53.66,53.92,734060,0
2014-10-01,53.84,53.84,50.03,52.26,2756180,0
2014-10-02,52.03,52.03,50.33,51.02,967215,0
2014-10-03,51.31,51.45,49.88,50,1100730,0
2014-10-06,50.31,51.19,49.63,50.77,1144291,0
2014-10-07,50.39,50.61,49.74,50.23,783955,0
2014-10-08,50.19,50.9,49.44,50.7,498185,0
2014-10-09,50.66,50.83,49.66,49.74,427512,0
2014-10-10,49.75,49.98,48.55,48.69,575433,0
2014-10-13,48.69,49.27,48.13,48.16,612203,0
2014-10-14,48.5,49.91,48.18,48.8,702046,0
2014-10-15,48.29,48.64,47.05,47.56,946639,0
2014-10-16,46.81,47.37,46.2,46.24,1255946,0
2014-10-17,46.98,47.98,46.67,47.65,997567,0
2014-10-20,47.37,48.46,47.29,48.46,754067,0
2014-10-21,48.66,49.55,48.47,49.43,618389,0
2014-10-22,49.34,49.67,48.92,49.06,604181,0
2014-10-23,49.5,50.36,49.45,49.68,458194,0
2014-10-24,49.7,50.17,49.48,50.11,198168,0
2014-10-27,49.92,50.34,49.33,50.31,263575,0
2014-10-28,50.56,51.26,50.45,50.7,542616,0
2014-10-29,50.63,51.01,49.23,49.29,861097,0
2014-10-30,48.69,49.22,48.63,49.11,880368,0
2014-10-31,49.73,49.79,48.93,49.63,447449,0
2014-11-03,49.91,49.93,49.17,49.48,580857,0
2014-11-04,49.16,49.35,46.94,47.09,1161045,0
2014-11-05,44.6,45.59,43.05,44.99,2918431,0
2014-11-06,44.78,46.58,44.49,46.56,1122664,0
2014-11-07,46.4,48.88,46.25,48.74,1808204,0
2014-11-10,48.78,49.67,48.74,49.25,1398863,0
2014-11-11,49.19,50.03,48.98,49.57,646077,0
2014-11-12,49.37,50.21,49.28,49.85,742199,0
2014-11-13,49.74,49.9,48.51,48.56,849006,0
2014-11-14,48.56,49.44,48.55,48.95,591092,0
2014-11-17,49.76,50.01,49.42,49.72,591763,0
2014-11-18,49.8,50.2,48.95,49.01,615325,0
2014-11-19,48.94,49.07,48.16,48.54,625407,0
2014-11-20,48.29,49.03,48.27,48.92,463202,0
2014-11-21,49.38,49.83,48.93,49.04,609855,0
2014-11-24,49.24,49.42,48.93,49.3,362076,0
2014-11-25,49.56,50,48.93,49.83,549827,0
2014-11-26,49.91,49.96,49.41,49.58,374157,0
2014-11-28,49.24,49.24,46.72,46.75,778220,0
2014-12-01,46.5,46.5,45.37,45.57,1324067,0
2014-12-02,45.73,45.82,45.3,45.51,883821,0
2014-12-03,45.4,46.05,45.33,45.44,1026267,0
2014-12-04,45.44,45.73,44.79,44.98,834742,0
2014-12-05,44.95,45.31,44.25,45.15,925613,0
2014-12-08,45,46.46,44.8,46.31,1429299,0
2014-12-09,45.88,47.27,45.64,47.2,704535,0
2014-12-10,46.93,48.24,46.49,48.05,1367042,0
2014-12-11,48.13,49.98,48.13,49.08,814308,0
2014-12-12,48.55,49.27,48.34,48.47,829892,0
2014-12-15,48.64,49.62,48.39,48.64,1010628,0
2014-12-16,48.43,49.19,47.7,47.78,964685,0
2014-12-17,47.88,49.79,47.39,49.75,1263958,0
2014-12-18,50.24,51.11,50.01,50.57,1177139,0
2014-12-19,50.4,50.4,48.69,49.06,1650078,0
2014-12-22,49,49.65,48.58,49.55,520984,0
2014-12-23,49.64,50.36,49.61,50,692936,0
2014-12-24,50.13,50.13,49.19,49.4,193523,0
2014-12-26,49.46,50.24,49.38,49.96,322410,0
2014-12-29,50.04,51.18,49.93,50.93,412577,0
2014-12-30,50.55,50.55,47.9,48.66,1081664,0
2014-12-31,48.52,48.75,47.89,48.05,777459,0
2015-01-02,48.19,48.81,47.68,48.47,516490,0
2015-01-05,47.91,47.91,46.18,46.73,949353,0
2015-01-06,46.73,46.95,45.34,45.42,1355943,0
2015-01-07,45.87,46.05,45.01,45.65,506360,0
2015-01-08,46.1,46.86,45.77,45.95,766895,0
2015-01-09,45.9,45.9,44.98,45.1,705939,0
2015-01-12,45,45.99,44.7,45.29,682931,0
2015-01-13,45.49,46.13,45.03,45.84,853487,0
2015-01-14,45.45,48.22,45.42,47.85,999861,0
2015-01-15,48.1,48.71,46.19,46.2,958406,0
2015-01-16,46.08,46.33,45.39,45.88,1148922,0
2015-01-20,47.62,49.1,46.68,47.24,1720768,0
2015-01-21,47.49,48.43,46.95,48.35,965807,0
2015-01-22,48.61,49.19,48.39,49.18,785215,0
2015-01-23,48.85,49.12,48.38,48.57,848638,0
2015-01-26,48.45,48.98,48.2,48.98,491169,0
2015-01-27,48.5,49.14,47.88,48.89,717637,0
2015-01-28,49.13,49.13,48.07,48.14,618265,0
2015-01-29,48.06,48.5,47.83,48.3,452812,0
2015-01-30,47.94,48.26,47.28,47.32,511339,0
2015-02-02,47.8,48.28,47.29,48.16,596482,0
2015-02-03,48.44,49.71,48.44,49.5,572213,0
2015-02-04,49.22,49.66,47.78,47.81,751642,0
2015-02-05,47.85,49.34,47.85,48.99,778214,0
2015-02-06,48.75,49.61,48.75,49.43,574638,0
2015-02-09,49.31,50.87,49.31,50.36,855165,0
2015-02-10,50.61,50.65,49.74,49.88,821555,0
2015-02-11,49.68,49.92,49.34,49.74,277026,0
2015-02-12,50.01,50.68,49.82,50.23,280572,0
2015-02-13,50.44,50.44,49.25,49.57,343658,0
2015-02-17,49.59,50.75,49.39,50.54,560404,0
2015-02-18,50.53,53.52,50.53,53.43,1269894,0
2015-02-19,53.55,53.63,52.53,52.74,719659,0
2015-02-20,52.51,52.95,51.86,52.86,404748,0
2015-02-23,52.91,53.19,51.69,51.84,464436,0
2015-02-24,51.99,52.66,51.55,52.38,703063,0
2015-02-25,54.87,56.79,53.65,56,1646152,0
2015-02-26,56.24,57.08,55.55,56.96,1087818,0
2015-02-27,57.1,57.7,55.3,55.69,859038,0
2015-03-02,55.83,56.92,55.6,56.74,649000,0
2015-03-03,56.73,57.15,56.24,56.45,394000,0
2015-03-04,56.25,56.51,55.42,55.97,367900,0
2015-03-05,56.21,56.47,55.5,55.97,419000,0
2015-03-06,56.39,57.41,55.8,57.02,1057500,0
2015-03-09,56.95,57.18,55.96,56.21,295000,0
2015-03-10,55.8,56.14,54.82,54.95,500100,0
2015-03-11,54.88,54.92,54.18,54.24,574400,0
2015-03-12,54.5,56.01,54.5,55.89,683200,0
2015-03-13,56.87,57.06,55.66,55.92,654200,0
2015-03-16,55.98,56.56,55.86,56.32,422600,0
2015-03-17,56.18,57.21,55.94,56.99,545800,0
2015-03-18,56.83,57.45,56.03,57.26,449800,0
2015-03-19,57.01,57.05,56.4,56.77,443300,0
2015-03-20,56.92,57.16,56.5,56.64,449800,0
2015-03-23,56.75,58.44,56.73,57.64,478400,0
2015-03-24,57.77,57.77,56.35,56.4,324900,0
2015-03-25,56.39,56.89,55.33,55.35,356400,0
2015-03-26,55.3,56.35,55.09,56.25,296100,0
2015-03-27,56.13,57.07,55.9,56.85,324000,0
2015-03-30,57.17,57.3,55.96,56.69,664300,0
2015-03-31,56.14,56.87,55.76,56.78,540566,0
2015-04-01,56.8,58.04,56.53,57.11,567200,0
2015-04-02,56.88,57.4,56.6,57.33,368700,0
2015-04-06,57.2,59.29,57.06,58.87,715800,0
2015-04-07,58.69,58.69,56.63,57.09,386263,0
2015-04-08,57.08,57.43,56.44,56.47,281400,0
2015-04-09,56.43,56.5,55.83,56.29,213731,0
2015-04-10,56.16,56.6,55.87,56.2,215500,0
2015-04-13,56.14,56.29,55.79,55.85,286500,0
2015-04-14,55.92,56.61,55.8,56.5,626300,0
2015-04-15,56.68,57.57,56.56,57.18,515854,0
2015-04-16,56.93,56.98,55.91,56.21,316499,0
2015-04-17,55.72,55.78,54.91,54.95,333300,0
2015-04-20,55.17,55.73,55.16,55.43,225415,0
2015-04-21,55.48,55.67,54.82,55,217023,0
2015-04-22,55.02,55.05,54.28,54.98,285487,0
2015-04-23,55.13,56.1,54.82,55.93,429800,0
2015-04-24,55.93,56.18,55.47,55.94,412174,0
2015-04-27,55.92,56.31,54.88,55.15,598500,0
2015-04-28,55.05,56.26,55.05,56.25,365500,0
2015-04-29,56.31,56.71,55.76,56.41,231900,0
2015-04-30,56.15,56.54,55.23,55.25,299100,0
2015-05-01,55.6,56.16,55.2,56.16,273800,0
2015-05-04,56.42,56.73,55.95,56.06,363000,0
2015-05-05,56.04,56.49,54.78,54.91,430000,0
2015-05-06,52.79,55.45,50.65,55.06,1121035,0
2015-05-07,54.64,54.88,53.38,53.71,601107,0
2015-05-08,54.13,54.96,53.91,54.57,407900,0
2015-05-11,54.26,55.63,54.14,55.46,424800,0
2015-05-12,55.24,55.81,54.55,55.73,371479,0
2015-05-13,56.05,56.27,55.83,55.97,336600,0
2015-05-14,56.21,56.87,56.1,56.47,339400,0
2015-05-15,56.4,56.87,55.79,56.05,361187,0
2015-05-18,55.95,56.95,55.8,56.7,316975,0
2015-05-19,56.58,57.3,56.17,57.13,557569,0
2015-05-20,57,57.35,56.61,56.78,544500,0
2015-05-21,56.68,57.86,56.55,56.93,642300,0
2015-05-22,56.71,57.36,56.55,56.84,319600,0
2015-05-26,56.62,56.73,55.77,56.17,273833,0
2015-05-27,56.31,57.1,55.84,56.99,589000,0
2015-05-28,57,57.01,56.33,56.67,372117,0
2015-05-29,56.44,56.96,56,56.34,338300,0
2015-06-01,56.38,56.38,55.46,55.99,288759,0
2015-06-02,55.9,56.76,55.44,56.47,304727,0
2015-06-03,56.71,57.27,56.34,56.46,273000,0
2015-06-04,56.19,56.48,55.62,55.75,192700,0
2015-06-05,55.75,56.42,55.47,56.3,394100,0
2015-06-08,56.27,56.57,55.92,56.03,165600,0
2015-06-09,56.05,56.99,56.05,56.51,251980,0
2015-06-10,56.48,56.6,55.97,56,696479,0
2015-06-11,56.18,56.9,55.96,56.2,447256,0
2015-06-12,56.09,56.45,55.18,55.3,488500,0
2015-06-15,54.9,55.08,54.34,54.56,421700,0
2015-06-16,54.34,54.85,54.34,54.82,400900,0
2015-06-17,54.98,55.46,53.92,54.55,360300,0
2015-06-18,54.76,55.5,54.59,55.2,176200,0
2015-06-19,55.44,55.72,54.87,55.34,336600,0
2015-06-22,55.93,55.93,54.86,55.3,293200,0
2015-06-23,55.23,55.64,54.79,55.18,167978,0
2015-06-24,54.99,55.34,54.14,54.24,250700,0
2015-06-25,54.26,54.26,53.49,53.61,233900,0
2015-06-26,53.77,54.76,53.4,54.33,345800,0
2015-06-29,53.7,54.3,53.37,53.41,245100,0
2015-06-30,53.81,53.98,52.88,53.74,404779,0
2015-07-01,54.2,54.31,53.31,53.51,310600,0
2015-07-02,53.52,53.85,52.5,52.76,264600,0
2015-07-06,52.25,52.83,51.78,52,484300,0
2015-07-07,52,52.06,50.68,51.96,476900,0
2015-07-08,51.5,52.32,51.37,51.98,419000,0
2015-07-09,52.33,52.66,51.58,51.58,216500,0
2015-07-10,52,52.13,51.6,51.87,209500,0
2015-07-13,52,52.22,51.66,51.98,336100,0
2015-07-14,51.94,52.99,51.87,52.87,497962,0
2015-07-15,52.78,53.62,52.29,53.16,521734,0
2015-07-16,53.48,54.23,52.59,52.65,636200,0
2015-07-17,52.6,52.73,52.05,52.07,257700,0
2015-07-20,52.06,52.06,51.49,51.58,394500,0
2015-07-21,51.62,51.93,50.44,50.48,308700,0
2015-07-22,50.37,51.02,50.37,50.76,290900,0
2015-07-23,50.84,50.87,50.09,50.31,417700,0
2015-07-24,50.38,50.75,50.26,50.38,302300,0
2015-07-27,48.89,49.38,45.69,46.4,2272800,0
2015-07-28,46.79,48.43,46.56,47.96,693100,0
2015-07-29,47.75,50.54,47.75,50.45,699200,0
2015-07-30,50.27,50.27,49.5,49.52,444300,0
2015-07-31,49.64,50.09,49.45,49.52,425500,0
2015-08-03,49.4,49.64,48.27,48.77,508079,0
2015-08-04,48.96,49.64,48.75,49.02,399400,0
2015-08-05,52,53.32,48.95,49.64,1371600,0
2015-08-06,49.91,50.02,48.75,49.6,909966,0
2015-08-07,49.75,50.99,49.64,50.4,546600,0
2015-08-10,50.56,51.99,50.5,51.92,411200,0
2015-08-11,51.43,52.06,51.24,52.04,346514,0
2015-08-12,51.8,52.69,51.68,52.46,399700,0
2015-08-13,52.54,52.57,51.47,52.19,218300,0
2015-08-14,52.19,52.74,51.91,52.53,168100,0
2015-08-17,52.59,53.77,52.02,53.74,477100,0
2015-08-18,53.5,54,53.43,53.8,275000,0
2015-08-19,53.5,53.53,52.08,52.16,549300,0
2015-08-20,51.73,51.73,49.91,49.93,480100,0
2015-08-21,49.44,50.43,49.15,49.19,488400,0
2015-08-24,46.46,49.08,45.45,47.23,707213,0
2015-08-25,47.97,48.46,46.19,46.22,491900,0
2015-08-26,47.26,47.4,46.58,47.29,493000,0
2015-08-27,47.8,49.38,47.61,48.8,338500,0
2015-08-28,48.98,49.88,48.61,49.33,363700,0
2015-08-31,49,49.26,48.1,49.12,434200,0
2015-09-01,48.24,48.54,47.64,47.71,292000,0
2015-09-02,48.2,48.5,47.46,48.36,195800,0
2015-09-03,48.59,49.42,48.32,49.05,280700,0
2015-09-04,48.33,48.98,48.33,48.61,168800,0
2015-09-08,49.35,49.69,48.75,49.49,232700,0
2015-09-09,49.98,49.98,48.8,48.98,314900,0
2015-09-10,48.9,49.33,48.49,48.73,232200,0
2015-09-11,48.73,48.85,47.95,48.82,152500,0
2015-09-14,48.68,48.68,47.77,48.26,189900,0
2015-09-15,48.35,48.82,47.88,48.8,347300,0
2015-09-16,48.81,49.83,48.67,49.74,311900,0
2015-09-17,49.37,49.37,47.14,48.05,737884,0
2015-09-18,47.47,48.11,46.62,46.69,537800,0
2015-09-21,47.11,47.82,46.77,47.18,274800,0
2015-09-22,46.55,47.01,46.25,47,342200,0
2015-09-23,47.15,47.44,46.77,46.81,220020,0
2015-09-24,46.56,47.13,45.57,46.33,399336,0
2015-09-25,46.49,46.57,45.17,45.28,517000,0
2015-09-28,45,45.18,43.9,43.97,475253,0
2015-09-29,43.88,44.02,43,43.29,585300,0
2015-09-30,43.82,44.07,43.63,43.97,369200,0
2015-10-01,44.02,44.18,43.28,43.74,547500,0
2015-10-02,43.35,44.61,43.15,44.57,403200,0
2015-10-05,44.96,46.19,44.9,45.9,548739,0
2015-10-06,45.83,46.46,45.71,45.8,613400,0
2015-10-07,46.19,46.19,45.06,45.59,719100,0
2015-10-08,45.56,47.7,45.24,47.47,488500,0
2015-10-09,47.5,48.05,47.39,47.99,384700,0
2015-10-12,47.93,47.99,46.89,47.01,382242,0
2015-10-13,46.71,47.1,46.3,46.41,332500,0
2015-10-14,46.4,46.4,44.96,45.44,569200,0
2015-10-15,45.61,45.77,45.01,45.11,432600,0
2015-10-16,45.1,45.3,44.15,44.7,463400,0
2015-10-19,44.54,45.29,44.51,45.27,459322,0
2015-10-20,45.28,46.3,45.22,45.91,445404,0
2015-10-21,46.23,46.77,45.93,46.12,395400,0
2015-10-22,46.36,47.69,46.36,46.95,620800,0
2015-10-23,47.1,47.1,46,46.29,578300,0
2015-10-26,46.25,46.58,45.6,45.64,372900,0
2015-10-27,45.51,45.89,45,45.13,398700,0
2015-10-28,45.35,46.72,44.74,46.69,678900,0
2015-10-29,46.5,47.05,46.36,47.02,432400,0
2015-10-30,46.88,47.23,46.47,46.49,410400,0
2015-11-02,46.46,46.77,45.39,46.3,699058,0
2015-11-03,46.23,46.54,45.45,45.94,985400,0
2015-11-04,43,45.15,41.52,42.81,2287869,0
2015-11-05,42.81,43.9,42.73,43.46,844000,0
2015-11-06,43.23,43.67,42.41,43.53,417300,0
2015-11-09,43.36,43.63,42.57,42.63,486052,0
2015-11-10,42.42,42.94,42.26,42.68,454300,0
2015-11-11,42.78,43.38,42.55,42.95,352800,0
2015-11-12,42.6,42.77,41.39,41.44,405700,0
2015-11-13,41.42,41.87,41.09,41.51,526900,0
2015-11-16,41.39,41.82,41.01,41.73,642400,0
2015-11-17,41.8,42.2,41.42,41.55,373300,0
2015-11-18,41.67,42.1,41.29,41.62,559800,0
2015-11-19,41.73,41.8,40.55,41.09,965900,0
2015-11-20,41.3,41.68,41.21,41.59,1077100,0
2015-11-23,41.71,42.26,41.43,41.61,545500,0
2015-11-24,41.44,42.84,41.44,42.58,449300,0
2015-11-25,42.71,43.17,42.57,43.08,264800,0
2015-11-27,43.26,43.5,42.78,43.05,238400,0
2015-11-30,43.19,43.56,42.93,43.29,346900,0
2015-12-01,43.64,44.06,43.44,43.82,496116,0
2015-12-02,43.79,44.08,43.58,43.82,394538,0
2015-12-03,43.9,44.04,41.62,41.79,423033,0
2015-12-04,41.83,42.08,41.55,41.72,370600,0
2015-12-07,41.41,41.57,40.66,41.55,392900,0
2015-12-08,41.16,41.5,40.91,40.94,350907,0
2015-12-09,40.9,41.5,40.31,40.64,359600,0
2015-12-10,40.61,41.1,40.48,40.86,272300,0
2015-12-11,40.48,40.63,39.89,40.51,389200,0
2015-12-14,40.5,40.73,40.08,40.56,571009,0
2015-12-15,40.77,41.31,40.77,41.11,405000,0
2015-12-16,41.32,41.67,40.86,41.55,396000,0
2015-12-17,41.7,41.7,40.7,40.84,375800,0
2015-12-18,40.84,40.9,40.07,40.22,773400,0
2015-12-21,40.41,40.82,40.17,40.54,295100,0
2015-12-22,40.65,41.09,40.4,40.5,470354,0
2015-12-23,40.73,42.59,40.73,42.49,492700,0
2015-12-24,42.51,43,42.11,42.58,179157,0
2015-12-28,42.45,42.45,41.829,42.14,503002,0
2015-12-29,42.44,43.28,42.31,42.97,384791,0
2015-12-30,42.76,43,42.27,42.28,299816,0
2015-12-31,42.21,42.3,41.65,41.65,380584,0
2016-01-04,41.1,42.25,41.01,42.14,521434,0
2016-01-05,42.15,42.3,41.5,42.3,354054,0
2016-01-06,41.59,42.21,41.53,41.77,800296,0
2016-01-07,41.15,41.4,39.92,40.96,570041,0
2016-01-08,41.12,42.2201,41.12,41.83,957947,0
2016-01-11,41.74,42.53,41.32,41.64,963589,0
2016-01-12,41.93,42.11,40.66,41.41,698730,0
2016-01-13,41.53,41.88,39.27,39.35,629971,0
2016-01-14,39.43,40.39,38.87,40.11,432397,0
2016-01-15,39.3,39.62,38.67,39.56,355870,0
2016-01-19,39.94,40.27,39.26,39.52,375900,0
2016-01-20,38.83,41.11,38.12,40.81,679101,0
2016-01-21,40.77,41.27,39.725,41,954168,0
2016-01-22,41.64,42.53,41.3,42.28,446471,0
2016-01-25,41.93,42.16,41.2606,41.63,376156,0
2016-01-26,41.12,42.1901,40.77,42.1,521123,0
2016-01-27,41.84,42.26,40.725,42.1,964118,0
2016-01-28,42,42.93,41.73,42.31,464543,0
2016-01-29,42.42,44.35,42.42,44.31,520205,0
2016-02-01,44.02,44.36,43.34,43.89,428976,0
2016-02-02,43.36,43.96,42.455,42.66,334007,0
2016-02-03,43.09,43.83,42.47,43.8,337808,0
2016-02-04,43.69,44.5,43.69,44.06,450958,0
2016-02-05,44.06,44.06,42.81,43.07,224140,0
2016-02-08,42.5,43.67,42.21,43.58,1364023,0
2016-02-09,43.02,43.53,42.39,42.87,476232,0
2016-02-10,43.04,43.58,42.48,42.52,860147,0
2016-02-11,41.59,41.71,39,40.2,1292187,0
2016-02-12,40.52,43.43,40.42,42.51,848501,0
2016-02-16,43.28,43.38,42.57,42.94,506877,0
2016-02-17,43.05,44.155,43.05,43.35,528228,0
2016-02-18,43.51,43.575,42.88,43.08,371997,0
2016-02-19,42.9,43.49,42.34,42.53,536126,0
2016-02-22,42.96,43.37,42.37,42.69,715924,0
2016-02-23,42.63,42.67,41.53,41.82,719506,0
2016-02-24,37.64,41.83,37.09,41.81,1494584,0
2016-02-25,41.51,42.01,40.69,41.34,649278,0
2016-02-26,41.76,43.82,41.74,43.51,648065,0
2016-02-29,43.5,43.66,42.59,42.6,424630,0
2016-03-01,42.95,44.02,42.73,43.71,569099,0
2016-03-02,43.65,44.92,43.51,44.77,481147,0
2016-03-03,44.75,46.49,44.75,46.45,659690,0
2016-03-04,46.66,47.22,46.11,46.2,592664,0
2016-03-07,46.04,46.57,45.67,46,599237,0
2016-03-08,45.78,45.89,44.45,44.75,578654,0
2016-03-09,45.05,45.18,44.42,44.64,510624,0
2016-03-10,44.65,44.7,43.93,44.2,318086,0
2016-03-11,44.92,45.8,44.45,45.75,232055,0
2016-03-14,45.4,45.97,45.32,45.36,246448,0
2016-03-15,45.19,46.09,45,45.77,358415,0
2016-03-16,45.84,46.56,45.57,46.51,200171,0
2016-03-17,46.57,48.24,46.15,47.97,507203,0
2016-03-18,47.8,48.57,47.8,48.17,642942,0
2016-03-21,47.99,48.87,47.695,48.78,394332,0
2016-03-22,48.54,48.68,48.03,48.42,298280,0
2016-03-23,48.35,48.47,47.36,47.5,354682,0
2016-03-24,47.2,48.01,46.97,47.92,322690,0
2016-03-28,47.96,48.265,47.05,47.86,242953,0
2016-03-29,47.61,49.15,47.53,49.07,330602,0
2016-03-30,49.08,49.8099,48.55,49.7,548829,0
2016-03-31,49.59,49.97,49.33,49.34,390137,0
2016-04-01,49.07,49.98,48.84,49.83,606895,0
2016-04-04,49.77,49.97,48.88,48.94,656136,0
2016-04-05,48.39,48.39,46.98,47.4,654854,0
2016-04-06,47.37,48.06,46.77,48.02,464732,0
2016-04-07,47.83,48.06,46.77,47.2,618679,0
2016-04-08,47.66,47.745,47.05,47.23,348775,0
2016-04-11,47.58,47.99,47.155,47.19,322828,0
2016-04-12,47.35,47.84,47.1,47.53,416944,0
2016-04-13,47.93,48.97,47.64,48.96,312081,0
2016-04-14,49.08,49.46,49.021,49.38,425275,0
2016-04-15,49.33,49.77,49.19,49.74,552560,0
2016-04-18,49.33,49.89,49.2,49.37,306198,0
2016-04-19,49.6,49.8625,49.39,49.4,378012,0
2016-04-20,49.47,49.665,48.9,48.95,447190,0
2016-04-21,48.95,49.64,48.6,48.69,269519,0
2016-04-22,48.8,49.16,48.56,48.96,406140,0
2016-04-25,48.68,48.85,47.84,48.17,449302,0
2016-04-26,48.47,49.46,48,49.41,253077,0
2016-04-27,49.28,50.62,49.28,50.32,387937,0
2016-04-28,50.05,51.08,50.05,50.2,307630,0
2016-04-29,49.8,49.83,49.035,49.4,482433,0
2016-05-02,49.41,50.47,49.08,50.25,367049,0
2016-05-03,49.84,50.13,48.61,49.41,376838,0
2016-05-04,47.13,50.35,46.51,47.75,838438,0
2016-05-05,47.75,48.06,46.4,46.86,531317,0
2016-05-06,46.67,47.6,46.55,47.58,304570,0
2016-05-09,47.53,48.02,47.095,47.29,238030,0
2016-05-10,47.48,48.83,47.44,48.61,467686,0
2016-05-11,48.53,48.65,47.8,47.86,245761,0
2016-05-12,48.15,48.46,47.438,47.95,246521,0
2016-05-13,47.75,48.45,47.145,47.81,400887,0
2016-05-16,47.82,48.6,47.82,48.34,196186,0
2016-05-17,48.23,49.125,48.025,48.35,335038,0
2016-05-18,48.69,49.2,48.14,48.45,313594,0
2016-05-19,48.17,48.65,47.45,48.4,414759,0
2016-05-20,48.43,50.27,48.27,50.26,553204,0
2016-05-23,50.3,50.4899,49.85,50.37,466222,0
2016-05-24,50.5,51.14,50.33,51.05,585360,0
2016-05-25,51.14,51.24,50.38,50.79,352137,0
2016-05-26,50.99,51.29,50.5,50.84,255202,0
2016-05-27,50.9,51.53,50.79,51.4,246972,0
2016-05-31,51.41,51.74,51.17,51.49,338234,0
2016-06-01,51.21,51.95,50.72,51.94,365637,0
2016-06-02,51.81,52.685,51.81,52.49,371872,0
2016-06-03,52.3,52.94,51.87,52.83,315268,0
2016-06-06,53,53.63,52.87,53.33,275156,0
2016-06-07,53.48,54.06,53.23,53.69,304773,0
2016-06-08,53.76,54.54,53.4,54.3,269883,0
2016-06-09,53.9,54.22,53.34,53.35,308531,0
2016-06-10,52.94,52.99,52.09,52.54,429884,0
2016-06-13,52.33,52.86,52.13,52.21,208095,0
2016-06-14,52.07,52.325,51.69,52,359081,0
2016-06-15,52.2,52.28,51.64,51.86,338743,0
2016-06-16,51.48,51.5,50.82,51.15,642095,0
2016-06-17,51.25,51.95,51.22,51.35,571757,0
2016-06-20,51.97,52.18,51.46,51.86,363491,0
2016-06-21,51.86,52.04,51.45,51.66,284830,0
2016-06-22,51.94,52.5,51.79,52.2,292761,0
2016-06-23,52.76,52.97,52.58,52.97,272620,0
2016-06-24,50.82,51.65,50.66,51.18,1042843,0
2016-06-27,50.68,50.75,48.93,49.01,490424,0
2016-06-28,49.35,50.445,49.35,50.19,254274,0
2016-06-29,50.71,51.27,50.6,51.17,209417,0
2016-06-30,51.37,52.14,51.08,52.11,275158,0
2016-07-01,52.04,52.67,52.04,52.57,227869,0
2016-07-05,52.29,52.66,51.56,51.92,382077,0
2016-07-06,51.78,52.21,51.18,52.12,427194,0
2016-07-07,52.2,52.45,51.09,51.45,259202,0
2016-07-08,52.03,52.99,51.98,52.81,233548,0
2016-07-11,53.06,53.28,52.38,52.67,199658,0
2016-07-12,53.09,53.4,52.39,52.55,356726,0
2016-07-13,52.82,53.79,52.35,52.76,365157,0
2016-07-14,53.22,53.22,52.67,52.72,185929,0
2016-07-15,53.06,53.32,52.71,53.24,239286,0
2016-07-18,53.26,53.45,52.6,53.25,191545,0
2016-07-19,53.23,53.27,52.84,52.87,219010,0
2016-07-20,52.93,53.43,52.7206,53.23,142153,0
2016-07-21,53.32,53.59,52.69,53.04,216387,0
2016-07-22,52.96,53.67,52.511,53.61,162932,0
2016-07-25,53.45,53.5,52.32,52.48,269553,0
2016-07-26,52.74,52.96,52.32,52.75,308257,0
2016-07-27,52.77,53.04,52.21,52.37,261092,0
2016-07-28,52.34,52.34,51.395,51.63,439348,0
2016-07-29,51.39,51.73,50.84,51.42,426749,0
2016-08-01,51.57,51.84,51.08,51.48,500403,0
2016-08-02,51.33,51.6,50.8,51.23,468796,0
2016-08-03,50.72,51.3699,48.18,51.32,856689,0
2016-08-04,50.51,51.39,50.24,50.51,451375,0
2016-08-05,50.68,51.02,50.4,50.47,299739,0
2016-08-08,50.47,50.95,49.95,50.11,231591,0
2016-08-09,50.04,50.39,49.63,49.81,333092,0
2016-08-10,49.86,50.05,49.13,49.36,293181,0
2016-08-11,49.42,49.81,49.35,49.41,162158,0
2016-08-12,49.18,49.25,48.68,48.81,231048,0
2016-08-15,48.91,49.77,48.91,49.3,197898,0
2016-08-16,49.24,49.39,48.78,48.83,126631,0
2016-08-17,48.82,49.13,48.32,48.63,231177,0
2016-08-18,48.7,49.07,48.56,48.83,210109,0
2016-08-19,48.63,49.24,48.43,49.14,197174,0
2016-08-22,49,49.21,48.6001,48.77,152057,0
2016-08-23,48.98,49.11,48.68,48.82,232967,0
2016-08-24,48.69,49.03,48.67,48.85,208007,0
2016-08-25,48.81,49.115,48.16,48.53,196021,0
2016-08-26,48.59,49.13,48.18,48.32,294338,0
2016-08-29,48.38,49.01,48.38,48.92,160076,0
2016-08-30,49.07,49.38,48.22,48.36,180296,0
2016-08-31,48.33,48.52,47.51,47.8,286776,0
2016-09-01,47.94,48.025,46.99,47.57,310351,0
2016-09-02,47.94,48.2399,47.421,47.64,207073,0
2016-09-06,47.87,47.87,47.08,47.35,198105,0
2016-09-07,47.36,47.8,47.11,47.79,284708,0
2016-09-08,47.74,48.17,47.63,47.78,312237,0
2016-09-09,47.42,47.79,47.12,47.36,346911,0
2016-09-12,47.13,47.44,46.64,47.29,353160,0
2016-09-13,47.02,47.14,45.87,45.97,349334,0
2016-09-14,46.19,46.19,44.91,45.4,554664,0
2016-09-15,45.32,45.94,45.03,45.76,313584,0
2016-09-16,45.69,46.02,45.21,45.9,400914,0
2016-09-19,46.04,46.42,45.68,46.18,291493,0
2016-09-20,46.44,46.53,45.95,46.02,251264,0
2016-09-21,46.31,46.75,46.14,46.61,269526,0
2016-09-22,46.99,47.43,46.74,47.41,316170,0
2016-09-23,47.16,47.42,46.63,46.66,235477,0
2016-09-26,46.55,47.19,46.32,46.95,305063,0
2016-09-27,47.03,47.14,46.38,46.43,298568,0
2016-09-28,46.59,47.5,46.46,47.45,538215,0
2016-09-29,47.53,48.02,47.41,47.7,372760,0
2016-09-30,48.09,48.45,47.5,47.98,585494,0
2016-10-03,47.96,48.26,47.86,48.05,440744,0
2016-10-04,48.26,48.39,47.66,47.98,280657,0
2016-10-05,48.35,48.9,48.19,48.55,477848,0
2016-10-06,48.19,49.36,48,48.99,431472,0
2016-10-07,48.93,49.03,47.72,47.74,404082,0
2016-10-10,48,48.77,48,48.53,149905,0
2016-10-11,48.42,48.42,47.615,47.99,396317,0
2016-10-12,47.79,48.475,47.41,48.15,220902,0
2016-10-13,47.79,47.8,46.7,46.8,246502,0
2016-10-14,47,47.4,46.63,46.63,202546,0
2016-10-17,46.69,46.94,46.57,46.8,91064,0
2016-10-18,47.17,47.26,46.7,46.96,178968,0
2016-10-19,47.13,47.39,46.7,46.78,216444,0
2016-10-20,46.59,46.92,45.96,46,322683,0
2016-10-21,45.85,45.85,45.25,45.29,389741,0
2016-10-24,45.85,46.29,45.51,45.65,208801,0
2016-10-25,45.45,46.14,45.41,45.71,226294,0
2016-10-26,45.76,46.13,45.67,46.02,259163,0
2016-10-27,46.13,46.31,45.48,45.85,260665,0
2016-10-28,45.92,47.59,45.86,46.98,530879,0
2016-10-31,47.17,47.69,47.17,47.32,307126,0
2016-11-01,47.27,47.27,45.85,45.87,397986,0
2016-11-02,44.26,45.36,43.53,43.75,1022620,0
2016-11-03,43.39,44.47,43.03,44.01,686923,0
2016-11-04,44.09,44.62,43.79,44.02,814185,0
2016-11-07,43.13,44.68,43.13,44.17,905882,0
2016-11-08,44.13,44.27,43.86,44,673563,0
2016-11-09,43.88,46.86,43.72,46.84,576117,0
2016-11-10,47.15,48.81,47.05,47.72,875931,0
2016-11-11,47.56,48,47.52,47.58,366741,0
2016-11-14,48.12,49.23,48.05,49.21,474876,0
2016-11-15,49.21,49.7461,48.6301,49.52,480514,0
2016-11-16,49.5,49.95,48.8925,49.23,223239,0
2016-11-17,49.41,49.78,48.995,49.12,260096,0
2016-11-18,49.11,49.88,49.02,49.22,287473,0
2016-11-21,49.53,49.97,49.42,49.77,443409,0
2016-11-22,49.99,50.44,49.81,50.12,343958,0
2016-11-23,50.12,51.19,50.1,51.17,313573,0
2016-11-25,51.09,51.94,51.09,51.76,161068,0
2016-11-28,51.7,52.02,51.55,51.74,517839,0
2016-11-29,51.76,52.06,51.49,51.63,361481,0
2016-11-30,52.29,53.19,51.88,52.85,638765,0
2016-12-01,53.21,53.78,53.05,53.6,644046,0
2016-12-02,53.6,54.19,53.32,53.5,388294,0
2016-12-05,53.62,54.14,53.56,53.75,489025,0
2016-12-06,53.91,54.12,53.58,54.07,362761,0
2016-12-07,54.33,54.92,53.83,54.89,391250,0
2016-12-08,55.03,55.24,54.32,55.22,314396,0
2016-12-09,55.38,56.3,55.235,55.52,469390,0
2016-12-12,55.67,56.15,55.32,55.93,459186,0
2016-12-13,56.1,56.49,55.775,56.1,453200,0
2016-12-14,56.1,56.47,55.85,56.1,450803,0
2016-12-15,56,57.36,55.685,57.13,478532,0
2016-12-16,57.07,57.8,57,57.78,1175132,0
2016-12-19,57.65,57.93,57.38,57.69,572394,0
2016-12-20,58,58.14,57.38,57.69,395025,0
2016-12-21,57.79,58.225,57.53,57.63,231150,0
2016-12-22,57.6,57.6,56.475,56.6,527620,0
2016-12-23,56.48,56.85,56.17,56.8,338219,0
2016-12-27,56.81,57.12,56.36,56.45,267018,0
2016-12-28,56.53,56.53,55.52,55.63,238596,0
2016-12-29,55.84,56.05,55.42,55.74,222709,0
2016-12-30,55.92,56.06,55.55,55.65,220097,0
2017-01-03,55.9,56.26,55.22,55.75,373769,0
2017-01-04,56.02,56.895,56.02,56.7,546888,0
2017-01-05,56.6,56.88,55.94,56.2,516692,0
2017-01-06,56.17,56.52,55.76,56.4,339030,0
2017-01-09,56.4,56.46,55.94,56.14,516603,0
2017-01-10,54.48,55.17,53.85,53.92,536175,0
2017-01-11,53.91,54.81,53.8,54.5,382783,0
2017-01-12,54.26,54.77,53.52,53.89,297298,0
2017-01-13,54.08,54.56,53.74,54.15,278027,0
2017-01-17,53.99,54.19,53.67,54.04,257124,0
2017-01-18,54.18,54.52,53.82,53.88,338550,0
2017-01-19,53.99,54.37,53.19,53.51,238066,0
2017-01-20,53.68,53.79,53.38,53.59,196751,0
2017-01-23,53.33,53.7,52.93,53.23,283189,0
2017-01-24,53.2,53.95,53.2,53.8,560039,0
2017-01-25,54.13,54.28,53.81,54.04,496437,0
2017-01-26,54.18,54.27,53.59,53.94,326037,0
2017-01-27,54,54.04,53.57,53.86,231541,0
2017-01-30,53.6,53.68,52.77,53.01,641123,0
2017-01-31,53.41,56.19,53.41,55.5,1290389,0
2017-02-01,55.96,56.16,54.33,54.44,555727,0
2017-02-02,54.47,54.68,53.92,54.61,388438,0
2017-02-03,54.98,55.26,54.64,55.17,237427,0
2017-02-06,54.93,55.35,54.39,54.43,236388,0
2017-02-07,54.64,54.69,53.67,54.19,214332,0
2017-02-08,54.04,54.18,53.41,54.18,453226,0
2017-02-09,54.33,54.63,54.21,54.34,334598,0
2017-02-10,54.67,55.21,54.46,54.87,293940,0
2017-02-13,54.83,55.69,54.83,55.37,282287,0
2017-02-14,55.11,55.67,54.93,55.38,224445,0
2017-02-15,55.46,55.59,54.83,55.23,212961,0
2017-02-16,55.37,55.56,54.455,54.8,347123,0
2017-02-17,54.59,55.69,54.53,55.41,401986,0
2017-02-21,55.52,56.63,55.15,56.53,390408,0
2017-02-22,53.68,56.85,53.49,56.35,974302,0
2017-02-23,56.38,57.67,56.38,57.01,538818,0
2017-02-24,56.51,57.42,56.51,57.22,428760,0
2017-02-27,57.37,58.19,57.14,57.65,666933,0
2017-02-28,57.52,58.2,57.1,57.96,709480,0
2017-03-01,58.54,59.17,58.2,58.33,361239,0
2017-03-02,58.23,58.24,57.23,57.26,328539,0
2017-03-03,57.03,57.42,56.84,57.1,345568,0
2017-03-06,56.76,57.08,56.48,57.06,423332,0
2017-03-07,56.84,57.09,56.41,56.55,375090,0
2017-03-08,56.58,56.92,56.1,56.21,394213,0
2017-03-09,56.13,56.14,55.24,55.6,309449,0
2017-03-10,55.8,56.25,55.53,55.81,314343,0
2017-03-13,55.81,56.66,55.72,55.84,299667,0
2017-03-14,55.46,55.7,54.99,55.42,239180,0
2017-03-15,55.72,56.21,55.45,55.74,476267,0
2017-03-16,56.96,57.89,56.58,57.3,378305,0
2017-03-17,57.37,57.72,57.25,57.48,417601,0
2017-03-20,57.47,57.47,56.6175,56.72,355479,0
2017-03-21,57.22,57.22,55.2,55.26,514913,0
2017-03-22,55.27,55.46,54.57,54.93,247933,0
2017-03-23,54.97,55.9,54.94,55.14,194193,0
2017-03-24,55.18,55.18,54.26,54.39,209860,0
2017-03-27,53.96,53.99,53.38,53.78,385295,0
2017-03-28,53.69,54.28,53.1,54.23,375677,0
2017-03-29,54.15,54.975,54,54.84,162426,0
2017-03-30,54.96,55.16,54.7,55.05,184117,0
2017-03-31,55.05,55.89,54.89,55.62,296444,0
2017-04-03,55.83,56,54.37,54.44,314568,0
2017-04-04,54.46,54.82,54.25,54.54,309929,0
2017-04-05,54.88,55.66,54.8,55.32,749526,0
2017-04-06,55.42,56.62,55.11,56.62,500815,0
2017-04-07,56.66,57.01,56.245,56.56,283738,0
2017-04-10,56.5,57.07,56.5,56.98,230729,0
2017-04-11,56.81,57.29,56.54,57.09,285708,0
2017-04-12,57.26,57.26,56.28,56.48,237244,0
2017-04-13,56.62,56.79,55.6,55.66,212274,0
2017-04-17,56.01,57.51,55.96,57.49,323160,0
2017-04-18,57.11,57.665,56.82,57.6,245871,0
2017-04-19,57.69,58.35,57.39,57.96,271679,0
2017-04-20,58.28,58.435,57.22,57.23,334007,0
2017-04-21,57.25,57.415,56.8,57.13,298734,0
2017-04-24,57.91,58.49,57.78,58.43,257097,0
2017-04-25,58.72,59.45,58.18,59.12,194744,0
2017-04-26,59.06,59.44,58.76,59,303473,0
2017-04-27,59.07,59.4658,58.6,58.64,173101,0
2017-04-28,58.6,58.71,57.95,58.11,263604,0
2017-05-01,58.45,58.47,57.64,58.32,245879,0
2017-05-02,58.37,58.73,58.23,58.61,336772,0
2017-05-03,57.44,58.68,57.3,58.37,429822,0
2017-05-04,58.59,59.9,58.14,59.78,330530,0
2017-05-05,59.87,61.615,59.613,61.33,360086,0
2017-05-08,60.83,61.49,60,60.05,304507,0
2017-05-09,59.57,60.135,59.225,59.54,570461,0
2017-05-10,59.45,60.17,58.94,59.71,252066,0
2017-05-11,59.53,59.58,58.81,59.28,182322,0
2017-05-12,59.26,59.3,58.36,58.37,278685,0
2017-05-15,58.48,59,58.25,58.35,184618,0
2017-05-16,58.31,58.31,57.57,57.66,226858,0
2017-05-17,56.84,57.54,56.701,56.85,200716,0
2017-05-18,56.73,57.06,56.26,56.77,142024,0
2017-05-19,56.87,57.71,56.87,57.37,236061,0
2017-05-22,57.52,58.46,57.365,58.4,183092,0
2017-05-23,58.38,58.53,57.93,58.16,163791,0
2017-05-24,58.28,58.67,58,58.18,133756,0
2017-05-25,58.37,58.51,58.12,58.45,256032,0
2017-05-26,58.31,58.48,57.89,57.91,120223,0
2017-05-30,57.82,58.38,57.52,58.06,433487,0
2017-05-31,58.07,58.7,57.76,58.41,288383,0
2017-06-01,58.75,59.27,58.425,59.25,365731,0
2017-06-02,59.27,59.74,59.01,59.33,346623,0
2017-06-05,59.16,59.34,58.38,58.41,150950,0
2017-06-06,58.11,58.8,57.89,58.69,223167,0
2017-06-07,58.81,59.525,58.23,58.36,215716,0
2017-06-08,58.36,58.64,58.095,58.43,234634,0
2017-06-09,58.66,59.49,58.3,59.16,383389,0
2017-06-12,59.26,59.86,59.19,59.25,172114,0
2017-06-13,59.38,59.38,58.96,59.04,269706,0
2017-06-14,59.17,59.17,57.591,58.12,241993,0
2017-06-15,57.59,58.2651,56.4,56.87,241573,0
2017-06-16,56.82,57.26,55.94,56.63,431850,0
2017-06-19,56.81,57.27,56.56,57.22,212497,0
2017-06-20,57,57.04,55.48,55.54,310616,0
2017-06-21,55.55,55.55,54.21,54.27,210854,0
2017-06-22,54.28,54.33,53.66,53.99,346813,0
2017-06-23,53.92,54.44,53.17,53.39,999905,0
2017-06-26,53.44,54.8,53.27,54.71,251880,0
2017-06-27,54.47,55.08,54.34,54.72,202957,0
2017-06-28,55,55.67,54.69,54.7,161546,0
2017-06-29,54.8,55,53.995,54.54,430903,0
2017-06-30,55.27,56.32,55.27,55.83,421304,0
2017-07-03,56.04,56.49,55.31,56.11,100738,0
2017-07-05,56.3,56.36,55.02,55.37,176741,0
2017-07-06,55.21,55.4,54.2,54.43,148503,0
2017-07-07,54.47,54.875,54.28,54.68,92931,0
2017-07-10,54.44,54.81,54.1,54.57,538118,0
2017-07-11,54.71,55.19,54.41,55.14,167666,0
2017-07-12,55.57,56.04,55.15,55.26,179305,0
2017-07-13,55.44,55.72,54.93,55.71,113431,0
2017-07-14,55.81,55.95,55.38,55.44,122846,0
2017-07-17,55.45,55.82,54.99,55.67,249266,0
2017-07-18,55.68,55.99,55.455,55.9,169793,0
2017-07-19,56,56.74,55.75,56.5,163755,0
2017-07-20,56.6,56.98,56.215,56.44,125500,0
2017-07-21,56.39,56.5,56.09,56.38,130402,0
2017-07-24,56.39,56.44,55.73,56.28,130499,0
2017-07-25,56.51,57.88,56.32,57.75,415932,0
2017-07-26,57.86,58.28,57.42,57.63,331050,0
2017-07-27,57.56,57.56,56.72,57.28,332361,0
2017-07-28,57.29,57.765,56.73,56.99,113161,0
2017-07-31,57.1,57.14,56.72,56.8,241328,0
2017-08-01,57.22,58.02,57.22,57.6,302591,0
2017-08-02,56.47,56.94,53.26,53.38,600247,0
2017-08-03,52.99,54.54,52.11,54.12,460755,0
2017-08-04,54.04,54.79,53.695,54.17,242416,0
2017-08-07,55.2,55.44,53.97,54.37,278176,0
2017-08-08,54.34,54.81,53.87,54.45,193327,0
2017-08-09,54.21,54.65,53.72,53.75,182159,0
2017-08-10,53.54,53.63,52.39,52.4,185970,0
2017-08-11,52.22,53.29,51.94,51.98,128783,0
2017-08-14,52.35,53.52,51.945,53.37,1469020,0
2017-08-15,53.46,53.46,50.87,51.58,443508,0
2017-08-16,51.69,52.24,51.25,51.51,240653,0
2017-08-17,51.18,51.6,50.73,50.81,336606,0
2017-08-18,50.7,50.79,49.93,50.25,285984,0
2017-08-21,50.21,50.62,49.87,49.98,220857,0
2017-08-22,50.07,50.26,49.63,50.26,249055,0
2017-08-23,49.97,50.76,49.97,50.39,153974,0
2017-08-24,50.53,50.75,50.27,50.38,123366,0
2017-08-25,50.46,51.61,50.205,51.39,248848,0
2017-08-28,51.95,53.245,51.7823,52.98,332582,0
2017-08-29,52.59,53.88,52.03,53.43,269203,0
2017-08-30,53.72,53.72,52.91,53.27,412481,0
2017-08-31,53.52,54.4,53.35,54.09,260612,0
2017-09-01,54.47,55.88,53.56,53.87,767799,0
2017-09-05,53.83,54.7,53.83,54.09,317243,0
2017-09-06,53.88,54.7,53.8,54.13,317253,0
2017-09-07,54.13,54.37,53.72,54.06,214640,0
2017-09-08,53.8,55.52,53.8,55.51,466482,0
2017-09-11,56.18,56.64,55.15,55.27,275081,0
2017-09-12,55.34,55.42,54.91,55.28,366994,0
2017-09-13,54.99,55.37,54.89,54.91,282285,0
2017-09-14,54.84,55.02,53.79,53.94,338799,0
2017-09-15,53.9,54.46,53.53,54.45,272206,0
2017-09-18,54.52,54.76,54.04,54.28,281163,0
2017-09-19,54.28,54.41,53.75,54.29,209283,0
2017-09-20,54.47,55.32,54.23,55.11,276961,0
2017-09-21,55.24,55.35,54.8,54.99,163770,0
2017-09-22,55,55.1,54.4798,54.71,417284,0
2017-09-25,54.69,55.48,54.37,55.36,295131,0
2017-09-26,55.36,56.06,55.11,55.94,149075,0
2017-09-27,55.79,56.23,55.42,56.1,261214,0
2017-09-28,55.91,56.53,55.67,56.51,156799,0
2017-09-29,56.4,56.75,56.01,56.7,305746,0
2017-10-02,56.95,57.72,56.59,57.58,276131,0
2017-10-03,57.7,58.22,57.11,58.05,385957,0
2017-10-04,57.74,57.74,56.9475,57.36,332231,0
2017-10-05,57.56,58.12,57.285,57.66,220695,0
2017-10-06,57.29,57.39,56.23,56.45,251422,0
2017-10-09,56.39,56.59,55.83,55.97,132083,0
2017-10-10,56.35,56.36,55.46,56.21,196686,0
2017-10-11,56.05,56.36,55.96,56.16,211683,0
2017-10-12,56.08,56.86,55.86,56.64,148141,0
2017-10-13,56.77,56.88,56.47,56.54,83603,0
2017-10-16,56.48,56.79,56.38,56.57,111803,0
2017-10-17,56.37,56.83,56.195,56.38,104712,0
2017-10-18,56.72,56.85,56.06,56.29,150658,0
2017-10-19,56.3,56.66,55.69,56.19,180265,0
2017-10-20,56.26,56.547,55.96,56.21,214098,0
2017-10-23,56.22,56.49,56,56.42,137881,0
2017-10-24,56.54,56.66,55.81,55.95,135955,0
2017-10-25,55.72,55.95,54.83,55.24,181707,0
2017-10-26,55.22,55.65,53.795,54.81,785415,0
2017-10-27,54.85,54.85,52.94,53.1,560693,0
2017-10-30,52.68,53.225,52.38,52.74,301764,0
2017-10-31,52.81,53.65,52.81,53.51,302383,0
2017-11-01,55.62,56.13,51.63,52.28,1043694,0
2017-11-02,53.19,54.48,52.59,53.42,498126,0
2017-11-03,53.4,53.83,52.97,53.24,347197,0
2017-11-06,53.19,53.5,52.88,53.34,319621,0
2017-11-07,53.61,53.91,53.26,53.42,360336,0
2017-11-08,53.48,54.41,53.21,53.98,285067,0
2017-11-09,53.19,54.265,53.19,53.82,387347,0
2017-11-10,53.69,54.09,53.4282,53.6,123340,0
