Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,47,47.24,46.09,46.3,937800,0
2005-02-28,46.2,46.47,45.7,46.1,451700,0
2005-03-01,46.25,46.43,45.94,46.15,451100,0
2005-03-02,46.2,46.65,46.1,46.2,460700,0
2005-03-03,46.4,46.73,46.03,46.2,505100,0
2005-03-04,46.29,46.36,45.9,46.35,502100,0
2005-03-07,46.35,46.61,46.02,46.1,530500,0
2005-03-08,46.05,46.25,45.85,46,754400,0
2005-03-09,46,46.06,45.25,45.47,355700,0
2005-03-10,45.65,45.86,45.06,45.83,676800,0
2005-03-11,46,46.98,46,46.77,664400,0
2005-03-14,47.15,47.77,47.03,47.67,508400,0
2005-03-15,47.9,48,47.5,47.51,695600,0
2005-03-16,47.51,47.68,46.93,47.15,503300,0
2005-03-17,47.4,47.66,46.88,47.5,652000,0
2005-03-18,48,48.36,47.74,48.27,796800,0
2005-03-21,48.3,48.49,47.95,48.1,1020400,0
2005-03-22,48.1,48.76,48.1,48.32,386000,0
2005-03-23,48.35,48.46,47.5,47.65,489700,0
2005-03-24,47.66,47.95,47.41,47.8,481300,0
2005-03-28,48.2,48.3,46.99,47.26,621100,0
2005-03-29,47.22,47.26,46.39,46.41,640200,0
2005-03-30,46.41,46.41,45.16,45.5,1034900,0
2005-03-31,46.5,47.6,45.75,47.04,633900,0
2005-04-01,47,47.4,45.98,46.58,433700,0
2005-04-04,46.5,47.24,46.17,47.1,557600,0
2005-04-05,47.2,48,47.2,47.65,410500,0
2005-04-06,47.65,49.08,47.6,49.06,693600,0
2005-04-07,49.07,49.52,49.07,49.52,426600,0
2005-04-08,49.52,49.52,49.08,49.1,297900,0
2005-04-11,49,49.33,48.72,48.89,204300,0
2005-04-12,48.89,49.27,48.23,48.95,405400,0
2005-04-13,48.9,48.97,48.05,48.4,408700,0
2005-04-14,48.2,48.4,47.77,47.79,528300,0
2005-04-15,47.75,48.01,47.14,47.31,342700,0
2005-04-18,47.65,47.65,45.39,45.89,877100,0
2005-04-19,45.4,46.11,45.4,46,737000,0
2005-04-20,46.5,46.98,46.09,46.6,647200,0
2005-04-21,46.75,47.33,46.75,47.2,480800,0
2005-04-22,47.45,48.27,47.45,47.7,466700,0
2005-04-25,47.7,48.2,47.53,48.17,377800,0
2005-04-26,48.29,48.38,47.85,47.97,204000,0
2005-04-27,47.97,47.97,47.17,47.71,190000,0
2005-04-28,47.56,47.6,46.81,46.96,240100,0
2005-04-29,47.07,47.43,46.42,47.37,250500,0
2005-05-02,47.33,47.45,46.88,47.35,315800,0
2005-05-03,47.3,48,47.1,47.92,338200,0
2005-05-04,47.1,47.85,46.37,47.46,598700,0
2005-05-05,47.54,47.91,47.13,47.58,149900,0
2005-05-06,47.6,47.6,46.84,47.32,259800,0
2005-05-09,47.35,47.44,47.11,47.36,246600,0
2005-05-10,47.16,47.33,46.94,47.24,253300,0
2005-05-11,47.4,47.41,46.51,47.08,374800,0
2005-05-12,47.08,47.4,46.6,46.93,225600,0
2005-05-13,46.93,47.29,46.66,47.22,305600,0
2005-05-16,47.2,47.66,46.95,47.61,267700,0
2005-05-17,47.5,47.74,47.12,47.74,240800,0
2005-05-18,48.15,48.38,47.87,48.27,249700,0
2005-05-19,48.25,48.6,48.02,48.54,229700,0
2005-05-20,48.54,48.64,48.21,48.43,289300,0
2005-05-23,48.42,48.59,48.11,48.4,254200,0
2005-05-24,48.48,48.6,48.01,48.1,545600,0
2005-05-25,47.8,48.1,47.66,47.93,390800,0
2005-05-26,48.03,48.48,48.03,48.38,170400,0
2005-05-27,48.37,48.47,48.02,48.26,167500,0
2005-05-31,48.16,48.33,48,48.09,202100,0
2005-06-01,48.05,48.74,48,48.23,245500,0
2005-06-02,48.23,48.6,47.34,47.57,538400,0
2005-06-03,47.65,48.04,47.45,47.8,355400,0
2005-06-06,47.65,47.84,47.2,47.2,489000,0
2005-06-07,47.4,47.58,46.63,46.68,370800,0
2005-06-08,46.7,46.81,46.4,46.63,304000,0
2005-06-09,46.57,46.9,46.28,46.62,351600,0
2005-06-10,46.62,46.8,46.14,46.27,236700,0
2005-06-13,46.28,47.57,46.24,47.02,338100,0
2005-06-14,47.08,47.32,46.97,47.19,462700,0
2005-06-15,47.4,47.61,47.21,47.25,293700,0
2005-06-16,47.02,47.79,47.02,47.78,328600,0
2005-06-17,48,48.01,47.46,47.94,917100,0
2005-06-20,47.93,48.24,47.73,48.05,158300,0
2005-06-21,48,48.16,47.41,47.41,409800,0
2005-06-22,47.5,47.88,47.2,47.42,470200,0
2005-06-23,47.65,48.35,47.6,47.84,460800,0
2005-06-24,47.95,48.14,47.78,47.95,434900,0
2005-06-27,47.97,48.3,47.6,47.66,345400,0
2005-06-28,47.67,49.03,47.57,48.69,400200,0
2005-06-29,48.8,49.18,48.26,48.36,351300,0
2005-06-30,48.48,48.92,48.25,48.25,304700,0
2005-07-01,48.45,49.81,48.45,49.59,539600,0
2005-07-05,49.59,49.94,49.18,49.39,452100,0
2005-07-06,49.45,49.45,48.73,48.74,400800,0
2005-07-07,48.64,48.88,48.03,48.7,494800,0
2005-07-08,48.65,50.87,48.65,50.7,720600,0
2005-07-11,50.97,51.25,50.73,50.92,215100,0
2005-07-12,50.8,51.17,50.5,50.56,329000,0
2005-07-13,50.51,50.65,49.72,49.83,308000,0
2005-07-14,50.5,50.98,50.29,50.73,586500,0
2005-07-15,50.58,50.88,50.45,50.78,257500,0
2005-07-18,50.65,50.95,50.36,50.72,195000,0
2005-07-19,50.97,52,50.83,51.84,346200,0
2005-07-20,51.84,53.09,51.78,52.71,605900,0
2005-07-21,52.71,53.05,52.4,52.61,307900,0
2005-07-22,52.4,52.62,51.85,51.98,366600,0
2005-07-25,51.5,51.75,50.95,51.16,362500,0
2005-07-26,51.3,51.66,51.05,51.5,351900,0
2005-07-27,51.2,51.2,48.75,49.23,1244200,0
2005-07-28,49.25,50.25,49,50.11,745100,0
2005-07-29,49.5,49.51,48.29,48.7,1507800,0
2005-08-01,48.7,49.15,48.46,48.47,556400,0
2005-08-02,48.29,48.45,47.9,47.95,860200,0
2005-08-03,47.95,49.92,47.81,49.66,643700,0
2005-08-04,49.64,49.88,48.79,49.63,764200,0
2005-08-05,49.75,49.8,49.31,49.69,596100,0
2005-08-08,49.7,49.7,48.89,49.02,711200,0
2005-08-09,49.1,49.63,49.05,49.63,304900,0
2005-08-10,49.85,50.27,49.78,50.15,934300,0
2005-08-11,50.38,51.46,50.36,51.33,530800,0
2005-08-12,51.4,51.42,50.95,51.35,508100,0
2005-08-15,51.34,51.49,50.91,51.32,348800,0
2005-08-16,51.35,51.87,51,51.22,423700,0
2005-08-17,51.25,51.27,50.8,50.83,468000,0
2005-08-18,50.7,50.84,50.35,50.65,437400,0
2005-08-19,50.67,50.68,50.37,50.39,338700,0
2005-08-22,50.6,50.98,50.45,50.55,286400,0
2005-08-23,50.59,50.73,50.1,50.33,253800,0
2005-08-24,50.05,51.48,50.05,51.15,416400,0
2005-08-25,51.3,51.43,51.18,51.26,320100,0
2005-08-26,51.25,51.45,50.8,50.99,300100,0
2005-08-29,50.85,51.25,50.68,51.03,203500,0
2005-08-30,51.02,51.3,50.72,50.83,249300,0
2005-08-31,50.6,50.97,50.16,50.82,650600,0
2005-09-01,50.85,51,50.35,50.59,509300,0
2005-09-02,50.72,50.75,50.26,50.37,275300,0
2005-09-06,50.41,50.84,50.04,50.57,465800,0
2005-09-07,50.61,50.76,50.38,50.59,197500,0
2005-09-08,46.5,46.92,44,46.1,4174000,0
2005-09-09,45.95,47.33,45.25,47.19,1312500,0
2005-09-12,47.13,47.13,45.04,45.11,1291600,0
2005-09-13,45,45.7,44.7,45.3,1171600,0
2005-09-14,45.41,46.14,45.39,45.63,787400,0
2005-09-15,45.63,45.9,44.75,44.95,1133600,0
2005-09-16,44.95,45.19,44.55,44.6,719700,0
2005-09-19,44.6,44.75,43.89,44.05,835300,0
2005-09-20,45,45,44.06,44.1,648100,0
2005-09-21,44,44,43.26,43.35,472500,0
2005-09-22,43.1,43.8,42.8,43.35,723300,0
2005-09-23,43.35,43.64,43.14,43.39,539600,0
2005-09-26,43.5,43.59,43.23,43.25,640000,0
2005-09-27,43.15,43.53,42.91,43.44,1056800,0
2005-09-28,43.51,43.74,43.34,43.34,473000,0
2005-09-29,43.35,43.7,42.88,43.65,294600,0
2005-09-30,43.5,43.81,43.23,43.62,587400,0
2005-10-03,43.8,44.22,43.7,44.1,607200,0
2005-10-04,44.15,45.08,44.09,44.69,602300,0
2005-10-05,44.55,44.55,44.01,44.15,702200,0
2005-10-06,44.13,44.13,43.09,43.78,793400,0
2005-10-07,43.78,43.78,42.36,42.7,1251500,0
2005-10-10,42.7,43.01,42.52,42.69,454400,0
2005-10-11,42.64,42.65,42.03,42.19,812300,0
2005-10-12,42.2,42.31,41.65,41.76,785800,0
2005-10-13,41.85,42.44,41.85,42.16,685200,0
2005-10-14,42.16,42.58,41.81,42.39,329600,0
2005-10-17,42.48,43.17,42.34,43.17,533100,0
2005-10-18,43.16,43.46,42.72,42.72,576100,0
2005-10-19,42.65,42.77,41.93,42.32,469200,0
2005-10-20,42.15,42.48,42.02,42.15,471100,0
2005-10-21,42.22,42.42,41.79,42.06,385100,0
2005-10-24,42.15,43.25,42.05,43.1,357100,0
2005-10-25,43,43.42,42.86,43.17,507200,0
2005-10-26,43.16,43.73,42.99,43.18,395800,0
2005-10-27,45.85,45.9,44.55,44.71,1305700,0
2005-10-28,44.4,44.4,42.85,43.63,1359900,0
2005-10-31,43.58,44,43.4,43.76,537900,0
2005-11-01,43.76,44.07,43.47,44,476500,0
2005-11-02,44,44.59,43.91,44.21,455900,0
2005-11-03,44.26,44.3,43.02,43.27,808000,0
2005-11-04,43.27,43.54,42.59,42.74,1045500,0
2005-11-07,42.8,43.08,42.29,42.78,672100,0
2005-11-08,42.65,43.22,42.51,43.14,425700,0
2005-11-09,43.11,43.84,43.03,43.54,495400,0
2005-11-10,43.6,44.19,43.38,44.09,466300,0
2005-11-11,44.09,44.58,44.09,44.55,232600,0
2005-11-14,44.52,44.89,43.63,43.89,489700,0
2005-11-15,43.9,44.64,43.86,44.18,536200,0
2005-11-16,44.25,44.58,44.07,44.51,575900,0
2005-11-17,44.57,44.75,44.39,44.7,522700,0
2005-11-18,44.9,44.99,44.47,44.93,485300,0
2005-11-21,44.95,44.96,44.33,44.71,664900,0
2005-11-22,44.85,45.4,44.65,45.32,930000,0
2005-11-23,45.15,45.29,44.85,45.06,381100,0
2005-11-25,45.1,45.13,44.58,44.73,161600,0
2005-11-28,44.95,44.95,44.5,44.59,314700,0
2005-11-29,44.6,45.33,44.6,45.31,586400,0
2005-11-30,45.25,45.56,45.01,45.56,353500,0
2005-12-01,45.6,45.69,45.36,45.42,254500,0
2005-12-02,45.35,45.77,44.87,45.73,437600,0
2005-12-05,45.65,45.86,45.2,45.75,468400,0
2005-12-06,45.7,45.84,45.36,45.43,470800,0
2005-12-07,45.35,45.53,44.95,45.22,191700,0
2005-12-08,45.2,45.76,44.8,45.7,533100,0
2005-12-09,45.5,46,45.19,45.81,379800,0
2005-12-12,45.81,45.82,45.08,45.17,415500,0
2005-12-13,41,45.4,41,45.02,794300,0
2005-12-14,41.15,43.85,40.5,42.75,4161400,0
2005-12-15,42.35,43.55,42.25,43.01,1686400,0
2005-12-16,43.16,43.47,42.8,42.85,924000,0
2005-12-19,42.86,42.86,42.18,42.25,718700,0
2005-12-20,42.23,42.45,41.8,42.12,557900,0
2005-12-21,42.12,42.83,42.09,42.83,1026700,0
2005-12-22,42.93,43.72,42.8,43,497900,0
2005-12-23,43,43.07,42.71,42.71,379300,0
2005-12-27,42.6,42.79,42,42,567900,0
2005-12-28,42.27,43.14,42.27,42.95,487200,0
2005-12-29,42.94,43.03,42.55,42.78,337900,0
2005-12-30,42.65,42.65,42.15,42.37,310100,0
2006-01-03,42.58,42.69,41.99,42.66,328300,0
2006-01-04,42.72,44.11,42.72,43.98,548900,0
2006-01-05,43.95,43.95,43.05,43.42,460100,0
2006-01-06,43.6,43.71,43.24,43.26,471400,0
2006-01-09,43.29,44.32,43.25,44.1,342300,0
2006-01-10,44.2,44.49,44.11,44.41,350000,0
2006-01-11,44.49,45.06,44.3,45.02,379200,0
2006-01-12,45.01,45.01,43.77,44.15,419400,0
2006-01-13,44.05,44.39,43.72,44.27,146800,0
2006-01-17,44.1,44.26,43.8,44.1,249500,0
2006-01-18,44,44.39,43.8,44.39,249000,0
2006-01-19,44.38,45,44.35,44.78,390500,0
2006-01-20,44.76,44.9,44.44,44.57,414900,0
2006-01-23,44.55,44.55,44,44.1,843400,0
2006-01-24,44.1,44.46,44.07,44.33,352500,0
2006-01-25,44.41,45.29,44.27,45.13,660700,0
2006-01-26,45.14,45.56,44.94,45.54,422000,0
2006-01-27,45.54,46.25,45.5,46.15,308800,0
2006-01-30,45.88,46.29,45.66,45.81,319700,0
2006-01-31,45.9,46.2,45.43,46.13,351000,0
2006-02-01,46.18,46.25,45.9,46,366200,0
2006-02-02,45.9,45.9,45.36,45.56,474200,0
2006-02-03,45.36,45.74,45.1,45.31,335400,0
2006-02-06,45.22,45.33,45,45.26,343300,0
2006-02-07,45.25,45.51,45,45.08,322400,0
2006-02-08,45,45,44.5,44.85,244800,0
2006-02-09,45.01,48.46,45.01,48.36,1325200,0
2006-02-10,47.9,48.03,47,47.52,633600,0
2006-02-13,47.52,47.65,46.72,47.04,393800,0
2006-02-14,47.04,47.68,46.55,47.46,347100,0
2006-02-15,47.5,48.18,47.27,47.85,421500,0
2006-02-16,48.3,49.1,48,49.1,445800,0
2006-02-17,48.65,49.25,48.51,48.99,349500,0
2006-02-21,49,49,47.16,47.31,574800,0
2006-02-22,47.52,47.96,47.52,47.71,201800,0
2006-02-23,47.5,48.5,47.4,48.03,400700,0
2006-02-24,48.1,48.65,47.65,48.65,499400,0
2006-02-27,48.7,49.53,48.67,49.35,408700,0
2006-02-28,49.25,49.25,47.81,48.35,534300,0
2006-03-01,48.4,48.97,48.16,48.97,302800,0
2006-03-02,49,49.5,48.49,49.5,266100,0
2006-03-03,49.4,49.92,49.11,49.42,329900,0
2006-03-06,49.3,49.3,48.3,48.66,212300,0
2006-03-07,48.83,49.57,48.71,49.48,276500,0
2006-03-08,49.62,49.92,49.11,49.4,286900,0
2006-03-09,49.35,49.44,48.84,49.02,241400,0
2006-03-10,49.02,49.12,48.68,48.79,287600,0
2006-03-13,49.15,51.5,49.13,50.56,655200,0
2006-03-14,50.06,50.3,49.79,50.03,325200,0
2006-03-15,49.9,50.44,49.85,50.02,228200,0
2006-03-16,50.27,50.57,49.95,50.01,205900,0
2006-03-17,49.98,50.92,49.98,50.3,474700,0
2006-03-20,50.35,50.46,49.75,50.12,219200,0
2006-03-21,50.19,50.51,49.35,49.42,280800,0
2006-03-22,49.35,50.13,48.71,49.57,264900,0
2006-03-23,49.5,49.84,48.7,48.83,293400,0
2006-03-24,48.79,49.45,48.74,49.37,314200,0
2006-03-27,49.62,50.1,49.62,50,432200,0
2006-03-28,50,50.11,48.97,49.2,300200,0
2006-03-29,49.21,49.59,48.91,49.38,269800,0
2006-03-30,49.5,49.97,49.02,49.22,242000,0
2006-03-31,49.39,49.7,48.65,49.02,360700,0
2006-04-03,49.22,49.76,48.87,49.39,312100,0
2006-04-04,49.39,49.8,49.25,49.38,249400,0
2006-04-05,49.5,49.95,48.25,48.57,327200,0
2006-04-06,48.67,49.25,48.5,48.73,252900,0
2006-04-07,48.95,49.45,48.35,48.48,177600,0
2006-04-10,48.45,48.77,47.74,47.75,166600,0
2006-04-11,47.75,48.06,46.82,47.36,354600,0
2006-04-12,47.26,48.16,47,47.7,259700,0
2006-04-13,47.61,48.46,47.36,48,204100,0
2006-04-17,48.15,48.52,47.62,48.27,163200,0
2006-04-18,48.47,49,47.96,48.67,315800,0
2006-04-19,48.9,49.35,48.52,48.66,466600,0
2006-04-20,48.82,49,48.13,48.27,237400,0
2006-04-21,48.52,48.52,47.3,47.71,348000,0
2006-04-24,47.65,47.65,46.38,46.9,607200,0
2006-04-25,46.65,46.99,46.2,46.66,478800,0
2006-04-26,46.82,47.46,46.78,46.96,250900,0
2006-04-27,46.97,48.09,46.97,47.23,345000,0
2006-04-28,47.15,47.45,46.91,47.25,213900,0
2006-05-01,47.12,47.49,46.12,46.22,396900,0
2006-05-02,46.25,46.96,45.9,45.99,293600,0
2006-05-03,46.1,46.75,46,46.5,382200,0
2006-05-04,46.9,47.53,46.9,46.91,443900,0
2006-05-05,47.25,47.99,46.31,47.13,346200,0
2006-05-08,47.13,47.84,46.99,47.24,312200,0
2006-05-09,47.3,47.3,46.54,46.9,205200,0
2006-05-10,39.85,40.45,37.73,39.64,5012700,0
2006-05-11,39.79,40.61,39.6,39.6,1458000,0
2006-05-12,39.6,39.8,39.23,39.42,775900,0
2006-05-15,39.35,39.41,38.95,39.06,1235800,0
2006-05-16,39.03,39.39,39.02,39.32,761300,0
2006-05-17,39.32,39.71,39.23,39.34,865300,0
2006-05-18,39.31,39.46,38.9,39.05,517500,0
2006-05-19,39.42,39.72,38.75,39.39,502100,0
2006-05-22,39.5,40.08,39.31,39.75,656700,0
2006-05-23,39.97,40.24,39.31,39.5,817100,0
2006-05-24,39.4,39.43,38.45,38.96,1061800,0
2006-05-25,39.15,39.62,39,39.62,439000,0
2006-05-26,39.85,40.75,39.85,40.13,384700,0
2006-05-30,39.88,40.47,39.72,40.04,942900,0
2006-05-31,40.14,40.65,39.85,40.04,1565800,0
2006-06-01,40.14,40.49,39.44,39.91,400600,0
2006-06-02,40.4,40.62,39.87,40.38,570000,0
2006-06-05,40.36,40.54,39.65,39.86,495100,0
2006-06-06,39.61,40.35,38.85,39.95,1269600,0
2006-06-07,39.95,40.51,39.7,39.7,8978000,0
2006-06-08,39.71,39.81,38.7,39.12,1273000,0
2006-06-09,39,39.08,38.51,38.65,1347000,0
2006-06-12,38.6,38.6,37.9,37.93,1106600,0
2006-06-13,37.9,38.09,37.24,37.24,1588600,0
2006-06-14,37.2,37.49,36.55,36.69,1169800,0
2006-06-15,36.94,37.54,36.92,37.47,661100,0
2006-06-16,37.47,37.67,36.84,37.03,609400,0
2006-06-19,36.92,37.16,36.44,36.47,1035100,0
2006-06-20,36.42,36.84,36.3,36.31,663200,0
2006-06-21,36.31,37.02,36.31,36.81,837600,0
2006-06-22,36.88,37.5,36.82,37.26,947500,0
2006-06-23,37.26,37.88,37.2,37.43,671400,0
2006-06-26,37.45,37.88,37.28,37.57,391800,0
2006-06-27,37.5,37.78,36.59,36.71,610100,0
2006-06-28,36.74,36.9,36.36,36.69,392700,0
2006-06-29,36.92,36.95,36.38,36.81,674500,0
2006-06-30,36.76,36.96,36.4,36.8,796200,0
2006-07-03,36.81,37.09,36.65,36.82,183400,0
2006-07-05,36.82,36.82,35.76,35.92,715100,0
2006-07-06,35.83,36.24,35.64,35.9,546200,0
2006-07-07,35.9,35.95,35.28,35.28,757000,0
2006-07-10,35.42,35.75,35.24,35.43,680900,0
2006-07-11,35.38,35.76,35.25,35.4,959600,0
2006-07-12,35.24,35.4,34.77,34.97,690000,0
2006-07-13,34.9,35.24,34.65,34.81,841900,0
2006-07-14,34.8,34.89,34.2,34.26,1031900,0
2006-07-17,34.25,34.58,34,34.25,1213400,0
2006-07-18,34.25,34.29,33.73,34.24,1303900,0
2006-07-19,34.35,35.26,34.25,35.24,994800,0
2006-07-20,35.34,35.48,35.22,35.36,1124700,0
2006-07-21,35.33,35.43,35.22,35.4,879300,0
2006-07-24,35.38,35.61,35.23,35.55,762500,0
2006-07-25,35.5,35.74,35.25,35.62,973000,0
2006-07-26,35.6,36.08,35.46,35.8,791200,0
2006-07-27,35.9,35.91,35.02,35.05,666300,0
2006-07-28,34.95,36.06,34.85,35.64,790600,0
2006-07-31,35.5,35.65,35.27,35.5,351600,0
2006-08-01,35.5,35.73,35.28,35.6,344800,0
2006-08-02,35.8,36.05,35.68,35.88,263300,0
2006-08-03,35.88,35.88,35,35.78,669300,0
2006-08-04,35.95,36.34,34.92,35,958500,0
2006-08-07,34.85,35,34.32,34.45,1034800,0
2006-08-08,34.46,34.96,33.86,33.92,704900,0
2006-08-09,35.02,38.77,35.02,38.35,4052000,0
2006-08-10,38.1,38.9,37.59,37.77,1490600,0
2006-08-11,37.77,38.34,37.68,38.03,809800,0
2006-08-14,38.12,38.63,38.02,38.3,1039100,0
2006-08-15,38.55,39.33,38.45,39.24,966800,0
2006-08-16,39.45,40.14,39.36,40.12,826000,0
2006-08-17,40.12,41.04,40.1,40.64,652900,0
2006-08-18,40.58,40.85,40.4,40.82,449000,0
2006-08-21,40.67,41.08,40.54,40.82,592000,0
2006-08-22,40.7,41.02,40.49,40.49,638400,0
2006-08-23,40.5,40.56,39.8,39.85,1162800,0
2006-08-24,39.97,40.65,39.97,40.31,475900,0
2006-08-25,40.43,41,40.18,40.28,417500,0
2006-08-28,40.34,41.13,40.34,40.9,316600,0
2006-08-29,40.86,41.35,40.6,40.85,664700,0
2006-08-30,40.82,40.92,40.32,40.69,455900,0
2006-08-31,40.78,40.9,40.42,40.64,367900,0
2006-09-01,40.69,41.35,40.69,40.99,271600,0
2006-09-05,40.93,41.06,40.62,40.87,410000,0
2006-09-06,40.82,40.82,39.88,39.97,612300,0
2006-09-07,39.99,40.79,39.93,40.61,472200,0
2006-09-08,40.61,41.61,40.61,41.5,620300,0
2006-09-11,41.51,42.05,41.48,41.88,394400,0
2006-09-12,41.89,42.33,41.63,42.12,751600,0
2006-09-13,42.25,42.56,42.22,42.45,244000,0
2006-09-14,42.38,42.53,42.11,42.45,402900,0
2006-09-15,42.35,42.56,41.92,42.09,813000,0
2006-09-18,42,42.12,41.51,41.86,564500,0
2006-09-19,41.84,41.87,40.92,41.26,585500,0
2006-09-20,41.51,41.73,41.26,41.68,601800,0
2006-09-21,41.69,41.93,41.36,41.64,468400,0
2006-09-22,41.64,41.77,41.12,41.73,404500,0
2006-09-25,41.66,42.31,41.6,42.29,484400,0
2006-09-26,42.15,42.75,41.89,42.71,531600,0
2006-09-27,42.71,43.43,42.66,43.3,735300,0
2006-09-28,43.27,43.46,43.17,43.25,487400,0
2006-09-29,43.25,43.41,43.25,43.41,544600,0
2006-10-02,43.41,43.64,43.25,43.47,350600,0
2006-10-03,43.29,43.35,42.38,43.05,628200,0
2006-10-04,43,43.75,42.98,43.47,498300,0
2006-10-05,43.42,43.67,43.36,43.64,418600,0
2006-10-06,43.64,44.01,43.5,43.85,369000,0
2006-10-09,43.94,44.19,43.61,44.05,234500,0
2006-10-10,44.05,44.05,43.51,43.51,556800,0
2006-10-11,43.42,43.51,42.91,43.07,526500,0
2006-10-12,43.08,44.05,43.08,44,450000,0
2006-10-13,44.1,44.5,43.92,44,527900,0
2006-10-16,44,44.1,43.8,44,376500,0
2006-10-17,44,44.26,43.74,43.96,298400,0
2006-10-18,44,44.25,43.76,43.83,324700,0
2006-10-19,43.9,43.97,43.5,43.8,423700,0
2006-10-20,43.81,44.1,43.59,43.95,321900,0
2006-10-23,43.96,44.21,43.74,44.01,456300,0
2006-10-24,43.76,44.1,43.76,43.95,450100,0
2006-10-25,43.85,44.1,43.85,44.03,292500,0
2006-10-26,44.1,44.26,43.73,44,274500,0
2006-10-27,43.9,44.4,43.43,43.45,361700,0
2006-10-30,43.1,43.66,42.79,43.46,340300,0
2006-10-31,43.32,43.55,42.69,42.92,393100,0
2006-11-01,42.91,43.02,42.24,42.37,597200,0
2006-11-02,42.14,42.91,42.02,42.84,329000,0
2006-11-03,43.03,43.43,42.49,43,250800,0
2006-11-06,42.9,43.32,42.53,42.6,365700,0
2006-11-07,42.65,44.61,42.65,44.07,741600,0
2006-11-08,43.9,44.59,43.46,44.41,620500,0
2006-11-09,44.36,44.36,43.05,43.28,344000,0
2006-11-10,43.25,44.33,43.25,44.2,616000,0
2006-11-13,44.2,44.8,43.89,43.99,790800,0
2006-11-14,43.91,44.09,43.55,43.7,1047800,0
2006-11-15,43.55,43.66,43.35,43.43,539700,0
2006-11-16,42.9,42.95,41.99,42.39,1112100,0
2006-11-17,42.4,42.79,42.25,42.37,437100,0
2006-11-20,41.85,42.64,41.85,42.57,493200,0
2006-11-21,42.45,42.56,42.1,42.22,690000,0
2006-11-22,42.2,43.21,42.2,42.9,546800,0
2006-11-24,42.71,42.77,42.36,42.49,61700,0
2006-11-27,42.65,42.65,41.01,41.27,653200,0
2006-11-28,41.3,41.64,41,41.22,431900,0
2006-11-29,41.53,42.09,41.45,41.76,629400,0
2006-11-30,41.74,42.28,41.69,41.75,467500,0
2006-12-01,41.8,42.26,41.68,42.22,1033800,0
2006-12-04,42.4,43.22,42.4,42.74,597000,0
2006-12-05,42.75,43.23,42.68,43.13,280500,0
2006-12-06,43.13,43.44,43.07,43.12,335900,0
2006-12-07,43.02,43.19,42.77,42.93,425800,0
2006-12-08,42.96,43.2,42.8,43.03,351600,0
2006-12-11,43.03,43.22,42.7,43.02,650600,0
2006-12-12,42.92,42.92,42.15,42.27,467600,0
2006-12-13,42.47,42.48,41.35,41.89,657100,0
2006-12-14,42.75,44.46,42.7,44.01,1607700,0
2006-12-15,43.98,44.8,43.81,44.48,1057800,0
2006-12-18,44.69,45.34,44.45,44.55,886300,0
2006-12-19,44.4,44.6,43.97,44.25,471700,0
2006-12-20,44.22,44.92,44.2,44.55,373800,0
2006-12-21,44.56,44.61,43.66,43.91,361300,0
2006-12-22,43.83,44.05,43.5,43.62,188600,0
2006-12-26,43.66,44.14,43.53,43.92,136100,0
2006-12-27,44.03,44.4,43.89,43.97,154600,0
2006-12-28,43.9,43.9,43.5,43.63,243500,0
2006-12-29,43.55,43.74,43.07,43.25,188500,0
2007-01-03,43.47,43.93,42.71,43.24,406700,0
2007-01-04,43.15,44.18,42.88,43.86,515200,0
2007-01-05,43.75,43.8,42.9,43.75,343500,0
2007-01-08,43.75,44.36,43.55,44.05,451800,0
2007-01-09,44.17,44.47,43.93,44.22,356100,0
2007-01-10,44.1,44.54,43.93,44.27,857800,0
2007-01-11,44.33,45.06,44.33,44.95,450600,0
2007-01-12,44.85,45.25,44.7,44.79,403200,0
2007-01-16,44.86,45.19,44.41,44.61,508100,0
2007-01-17,44.6,44.84,44.53,44.66,229100,0
2007-01-18,44.65,44.97,44.57,44.72,365900,0
2007-01-19,44.72,44.91,44.51,44.87,161400,0
2007-01-22,44.8,44.81,44.55,44.65,154300,0
2007-01-23,44.73,45.08,44.61,44.92,227900,0
2007-01-24,45,45.54,44.97,45.26,615600,0
2007-01-25,45.26,45.36,44.96,45.12,385300,0
2007-01-26,45.15,45.15,44.53,44.72,235500,0
2007-01-29,44.65,44.95,44.6,44.85,321900,0
2007-01-30,45,45.1,44.8,45.06,175600,0
2007-01-31,45,45.17,44.65,45,156500,0
2007-02-01,45.09,45.65,45.03,45.65,327600,0
2007-02-02,45.7,46.22,45.62,45.96,465100,0
2007-02-05,45.84,45.85,45.36,45.55,317300,0
2007-02-06,45.29,45.9,45.02,45.75,286300,0
2007-02-07,45.97,46.33,45.89,46.13,641600,0
2007-02-08,46.14,46.25,45.74,46.05,373500,0
2007-02-09,46.07,46.49,46.07,46.46,693200,0
2007-02-12,46.45,46.55,45.33,45.95,587814,0
2007-02-13,45.95,46.1,44.26,45.15,816530,0
2007-02-14,45.2,46.71,45.2,46.32,744505,0
2007-02-15,47.5,47.64,46.75,47.3,819100,0
2007-02-16,47.12,47.24,46.91,47.14,298800,0
2007-02-20,47.09,47.39,46.97,47.17,501900,0
2007-02-21,46.99,47.09,46.4,46.87,418700,0
2007-02-22,46.83,46.99,46.39,46.69,296100,0
2007-02-23,46.62,46.73,46.39,46.6,326500,0
2007-02-26,46.65,46.75,46.15,46.35,320600,0
2007-02-27,45.94,46.12,45.26,45.62,630800,0
2007-02-28,45.63,46.17,45.4,45.87,753100,0
2007-03-01,45.5,45.95,45.06,45.69,464004,0
2007-03-02,45.69,45.83,45.08,45.13,384200,0
2007-03-05,44.89,45.42,44.51,44.55,829800,0
2007-03-06,44.85,44.85,44.2,44.63,491100,0
2007-03-07,44.53,44.85,44.36,44.76,294400,0
2007-03-08,44.9,45.16,44.62,44.81,307300,0
2007-03-09,44.97,45,44.5,44.61,309700,0
2007-03-12,44.69,44.73,44.14,44.73,332000,0
2007-03-13,44.43,44.43,43.55,43.76,638100,0
2007-03-14,43.62,44,43.4,43.83,451800,0
2007-03-15,43.83,43.98,43.64,43.9,319000,0
2007-03-16,43.95,43.98,43.66,43.77,228200,0
2007-03-19,43.95,44.08,43.68,43.93,320100,0
2007-03-20,44.2,44.63,44.07,44.57,327400,0
2007-03-21,44.69,45.61,44.53,45.39,388500,0
2007-03-22,47.27,47.27,45.3,45.66,409100,0
2007-03-23,45.62,46.09,45.53,45.98,416000,0
2007-03-26,45.9,45.95,45.56,45.83,499400,0
2007-03-27,45.68,46.19,45.68,46.05,247800,0
2007-03-28,45.95,46.37,45.77,46.29,310700,0
2007-03-29,46.38,46.38,45.58,46.17,504300,0
2007-03-30,46.24,46.5,46.14,46.26,309700,0
2007-04-02,46.45,46.47,46,46.12,324200,0
2007-04-03,46.33,46.62,46.21,46.45,182600,0
2007-04-04,46.42,46.55,46.27,46.43,229100,0
2007-04-05,46.45,46.73,46.31,46.44,172459,0
2007-04-09,46.41,47.52,46.25,47.37,509902,0
2007-04-10,47.27,47.65,47.1,47.42,369700,0
2007-04-11,47.45,47.58,47.03,47.4,347324,0
2007-04-12,47.35,47.73,47.15,47.6,308400,0
2007-04-13,47.74,48.29,47.64,48.12,561900,0
2007-04-16,48.26,48.68,47.96,48.1,228142,0
2007-04-17,48.17,48.65,48.12,48.24,328600,0
2007-04-18,48.16,48.45,47.83,48.07,202700,0
2007-04-19,49.95,49.95,47.54,47.81,150400,0
2007-04-20,47.94,48.05,47.53,47.9,141100,0
2007-04-23,47.91,47.92,47.45,47.65,190300,0
2007-04-24,47.66,48.07,47.66,47.89,431500,0
2007-04-25,47.91,48,47.68,47.72,244000,0
2007-04-26,47.82,48.03,47.43,47.75,329800,0
2007-04-27,47.6,48.09,47.59,47.68,227000,0
2007-04-30,47.67,47.83,47.36,47.36,188900,0
2007-05-01,47.36,47.99,47.35,47.74,518100,0
2007-05-02,49.7,49.95,48.32,48.68,1985707,0
2007-05-03,48.83,49,47.98,48.46,511100,0
2007-05-04,48.5,48.6,48.25,48.5,740900,0
2007-05-07,48.31,48.62,48.29,48.57,536200,0
2007-05-08,48.46,48.55,47.95,48.35,461800,0
2007-05-09,50,52.3,50,50.72,2511600,0
2007-05-10,50.41,50.62,50.26,50.5,557800,0
2007-05-11,50.4,50.66,50.28,50.4,579800,0
2007-05-14,50.9,51.96,50.9,51.46,913700,0
2007-05-15,51.4,52.25,51.36,51.62,529700,0
2007-05-16,51.7,51.95,51.5,51.66,286000,0
2007-05-17,51.48,51.77,51.02,51.39,449300,0
2007-05-18,51.5,51.57,50.93,51.07,318500,0
2007-05-21,51.14,51.15,50.53,50.93,510100,0
2007-05-22,50.81,51.7,50.72,51.5,456667,0
2007-05-23,51.5,52.04,51.41,51.53,576100,0
2007-05-24,51.53,51.91,51.26,51.28,354000,0
2007-05-25,51.35,51.55,51.15,51.36,261600,0
2007-05-29,51.5,52.16,51.48,52.03,366800,0
2007-05-30,51.86,52.87,51.76,52.81,515400,0
2007-05-31,53,53.17,52,53.17,760600,0
2007-06-01,53.24,54,53.05,53.48,596700,0
2007-06-04,53.25,53.6,53.1,53.5,474600,0
2007-06-05,53.42,53.93,53.28,53.83,425400,0
2007-06-06,53.73,53.78,53.32,53.54,606300,0
2007-06-07,53.2,53.56,52.75,52.88,747295,0
2007-06-08,52.8,53.08,52.08,52.94,518400,0
2007-06-11,52.89,52.99,52.57,52.95,327600,0
2007-06-12,52.75,52.85,52.33,52.49,359400,0
2007-06-13,52.59,53.07,52.32,52.78,250700,0
2007-06-14,52.88,53.33,52.8,52.99,476000,0
2007-06-15,53.03,54,52.9,53.87,519800,0
2007-06-18,53.89,54.04,53.45,53.87,529200,0
2007-06-19,53.75,53.75,53.29,53.53,1018100,0
2007-06-20,53.53,53.66,53.09,53.17,703200,0
2007-06-21,52.85,53.27,52.69,53.03,519097,0
2007-06-22,52.9,52.9,51.84,52.13,709200,0
2007-06-25,52.03,52.4,51.6,51.79,405300,0
2007-06-26,51.9,52,50.75,51.47,586400,0
2007-06-27,51.15,52.66,51.07,52.58,877588,0
2007-06-28,51.65,51.94,45.3,51.5,984300,0
2007-06-29,51.6,51.79,51.2,51.62,927300,0
2007-07-02,51.66,52.2,51.65,51.9,375200,0
2007-07-03,51.84,51.97,51.58,51.85,424000,0
2007-07-05,51.81,52.5,51.66,52.44,330200,0
2007-07-06,52.45,52.66,52.28,52.54,431700,0
2007-07-09,52.5,52.62,52.07,52.61,496438,0
2007-07-10,52.36,52.95,51.9,52.56,751000,0
2007-07-11,52.4,52.91,52.4,52.91,374700,0
2007-07-12,52.91,53.33,52.75,53.23,349100,0
2007-07-13,52,52.53,51.63,52.11,598900,0
2007-07-16,52.07,52.35,51.73,51.9,576800,0
2007-07-17,52,52.61,51.85,52.29,369700,0
2007-07-18,52.16,52.75,51.71,52.67,700158,0
2007-07-19,52.9,53.02,52.28,52.55,738100,0
2007-07-20,52.46,52.62,52.23,52.4,423600,0
2007-07-23,52.55,52.58,51.57,51.79,522500,0
2007-07-24,51.52,51.99,51.22,51.26,377099,0
2007-07-25,51.45,51.86,51.32,51.68,356418,0
2007-07-26,50.75,51.97,50.5,51.72,1188600,0
2007-07-27,51.7,51.85,50.56,50.56,533400,0
2007-07-30,50.63,51.29,50.15,51.07,561923,0
2007-07-31,51.15,51.66,50.91,51.18,728100,0
2007-08-01,51.08,51.66,50.82,51.22,715325,0
2007-08-02,51.4,51.91,51.17,51.72,393988,0
2007-08-03,51.78,51.89,50.95,51,585600,0
2007-08-06,51.09,51.43,50.8,51.29,426600,0
2007-08-07,51.29,52.06,51.19,52.02,1261700,0
2007-08-08,54,56.09,52.01,53.02,1836200,0
2007-08-09,52.62,53.42,52.34,52.49,1103996,0
2007-08-10,52.34,53.89,52,52.86,1072748,0
2007-08-13,53,53.38,52.36,52.37,608900,0
2007-08-14,52.41,52.69,51.88,51.97,428733,0
2007-08-15,51.87,52.41,51.09,51.13,998000,0
2007-08-16,51.01,51.97,50.67,51.82,566800,0
2007-08-17,52.57,53.21,51.77,52.64,842600,0
2007-08-20,52.7,52.7,50.22,50.97,1299100,0
2007-08-21,50.6,51.73,50.6,51.49,387600,0
2007-08-22,51.9,52.14,51.05,51.42,368900,0
2007-08-23,51.5,52.33,51.43,52.09,722500,0
2007-08-24,51.92,52.71,51.64,52.71,299700,0
2007-08-27,52.65,53.16,52.39,52.8,549200,0
2007-08-28,52.53,53.06,51.43,51.6,496000,0
2007-08-29,51.82,53.2,51.73,52.79,218300,0
2007-08-30,52.45,53.18,52.19,52.57,542600,0
2007-08-31,53.29,53.29,52.27,52.48,326400,0
2007-09-04,52.52,53.37,52.41,53.02,457600,0
2007-09-05,52.57,53,52.39,52.98,344400,0
2007-09-06,53.34,53.7,52.57,53.54,352200,0
2007-09-07,53.41,55.43,52.25,53.14,761600,0
2007-09-10,53,53.21,52.71,53,432500,0
2007-09-11,53.09,54.1,52.9,54.09,558800,0
2007-09-12,54.05,54.8,53.89,54.55,499500,0
2007-09-13,54.87,55.5,54.22,55.17,625400,0
2007-09-14,55.04,55.32,55,55.27,412400,0
2007-09-17,55.02,55.3,54.65,54.98,504100,0
2007-09-18,55.2,55.73,54.94,55.24,980600,0
2007-09-19,55.4,55.6,55.25,55.31,563000,0
2007-09-20,54.99,55.53,54.76,54.97,806600,0
2007-09-21,55.41,55.41,54.95,55.05,423900,0
2007-09-24,54.9,55.23,54.32,55.13,458600,0
2007-09-25,54.9,55.25,54.44,54.73,572800,0
2007-09-26,54.89,56.16,54.8,55.89,683800,0
2007-09-27,55.9,56.33,55.5,56.33,438700,0
2007-09-28,56.35,56.64,55.95,56.15,484500,0
2007-10-01,56.05,56.79,56,56.62,425800,0
2007-10-02,56.5,56.75,55.94,56.31,581400,0
2007-10-03,57.35,57.44,56.79,57.02,839800,0
2007-10-04,57.05,57.17,56.49,56.89,489700,0
2007-10-05,57.05,57.1,56.56,56.82,311400,0
2007-10-08,56.8,56.9,56.15,56.28,213500,0
2007-10-09,56.33,56.52,56.06,56.46,292700,0
2007-10-10,56.37,57,56.16,56.58,528900,0
2007-10-11,56.55,57.54,56.44,56.64,570800,0
2007-10-12,56.7,57.12,56.5,57.08,550900,0
2007-10-15,57.08,57.93,56.96,57.2,377100,0
2007-10-16,57.29,57.63,57.06,57.24,360300,0
2007-10-17,57.17,57.68,56.61,57.3,317000,0
2007-10-18,57.2,57.36,56.36,56.36,359000,0
2007-10-19,56.36,56.5,55.43,55.49,536400,0
2007-10-22,55.46,56.15,55.11,55.56,778700,0
2007-10-23,55.88,56.99,55.64,56.85,456100,0
2007-10-24,56.6,57.3,56.42,57.08,526100,0
2007-10-25,57.14,59.31,56.88,58.68,812600,0
2007-10-26,59.15,59.26,58.58,59.1,778600,0
2007-10-29,59.23,59.24,58.2,58.43,903900,0
2007-10-30,58.45,58.66,57.84,57.94,365400,0
2007-10-31,58.05,58.13,57.59,58,458200,0
2007-11-01,57.7,58.8,57.36,57.49,568400,0
2007-11-02,59.24,59.24,57.03,57.49,626600,0
2007-11-05,56.77,57.6,56.77,57.12,554700,0
2007-11-06,61,63.08,59.79,62.72,3521485,0
2007-11-07,61.36,63.76,61.36,62.23,846500,0
2007-11-08,62.31,63.09,61.71,62.87,1206368,0
2007-11-09,62.35,62.82,60.99,61.2,1017300,0
2007-11-12,61.3,62.01,60.11,60.42,1211650,0
2007-11-13,60.71,61.51,60.54,61.16,575100,0
2007-11-14,61.8,62.82,61.07,61.08,474645,0
2007-11-15,60.75,61.82,60.69,60.94,364500,0
2007-11-16,61.08,61.78,60.72,61.45,486600,0
2007-11-19,61.13,61.93,60.71,61.67,685575,0
2007-11-20,61.29,62.4,61.25,62.22,585200,0
2007-11-21,62,62.74,61.84,62.23,588400,0
2007-11-23,62.87,63.12,62.5,62.81,340000,0
2007-11-26,63.01,63.39,62.6,62.77,731600,0
2007-11-27,63.19,63.19,62.1,62.72,913700,0
2007-11-28,63.62,63.96,62.84,63.96,741900,0
2007-11-29,63.43,64.22,63.41,63.69,425700,0
2007-11-30,63.5,64.04,63.09,63.53,841265,0
2007-12-03,63.53,64.34,63.38,63.72,585462,0
2007-12-04,63.77,65.43,63.71,63.93,911500,0
2007-12-05,64.46,65,63.38,63.73,554801,0
2007-12-06,63.75,64.41,63.5,63.97,574039,0
2007-12-07,64.23,64.48,63.45,63.58,369200,0
2007-12-10,63.63,64.79,63.63,64.62,556372,0
2007-12-11,64.58,65.25,63.95,64.54,1008410,0
2007-12-12,63.01,64.26,62.6,63.58,871758,0
2007-12-13,62.89,65.32,62.6,65.32,1701579,0
2007-12-14,64.47,66.71,64.47,65.6,752350,0
2007-12-17,65.42,65.75,64.5,64.82,567639,0
2007-12-18,65.29,65.45,64.5,65.09,494730,0
2007-12-19,64.89,65.66,64.81,65.18,468900,0
2007-12-20,65.5,66.52,65.5,66.52,784365,0
2007-12-21,67,68,66.6,67.15,734804,0
2007-12-24,67.28,67.28,66.47,66.87,120800,0
2007-12-26,66.22,67.47,66.22,67.35,372900,0
2007-12-27,67.32,67.57,66.31,66.33,218200,0
2007-12-28,66.4,66.64,65.38,66.12,345900,0
2007-12-31,66.14,66.24,65.67,65.8,207400,0
2008-01-02,66.26,66.49,64.65,65.18,773200,0
2008-01-03,65.42,65.72,64.62,65.43,490500,0
2008-01-04,65.39,65.39,64.79,65.07,1030011,0
2008-01-07,67.19,67.19,65.38,65.57,1211437,0
2008-01-08,65.92,67.06,65.35,66.64,838820,0
2008-01-09,66.47,67.78,66.36,67.49,703350,0
2008-01-10,67.14,68.9,67.09,68.44,624145,0
2008-01-11,68.01,69.04,67.59,68.35,555700,0
2008-01-14,68.69,68.79,68,68.41,430150,0
2008-01-15,67.81,68.85,67.56,67.97,621000,0
2008-01-16,68.38,68.5,67.52,67.6,1007800,0
2008-01-17,67.74,67.74,65.86,66.26,1082635,0
2008-01-18,66.38,67.42,65.66,66.11,532500,0
2008-01-22,64.43,65.3,63.22,63.56,978660,0
2008-01-23,62.14,62.92,59.35,62.7,1183524,0
2008-01-24,63,63.45,62.24,63.23,671050,0
2008-01-25,63.42,63.5,62.14,62.81,637049,0
2008-01-28,62.46,63.3,62.27,63.3,604940,0
2008-01-29,63.36,64.67,63.15,64.62,501500,0
2008-01-30,64.37,64.81,63.04,63.19,1672300,0
2008-01-31,63,63.06,61.3,62.29,1448117,0
2008-02-01,62.08,63.08,61.76,62.8,632210,0
2008-02-04,64.99,65.7,63.4,64,824717,0
2008-02-05,63.34,63.79,62.39,62.5,499966,0
2008-02-06,62.79,63.44,62.6,62.86,393300,0
2008-02-07,62.38,63.42,62.38,63.18,380600,0
2008-02-08,63.14,63.7,63,63.26,523300,0
2008-02-11,62.95,64.73,62.95,64.72,1244822,0
2008-02-12,62.79,63.4,60.92,61.47,2028715,0
2008-02-13,61.86,61.86,59.53,60.03,1149545,0
2008-02-14,60.34,60.34,58.78,58.95,867458,0
2008-02-15,58.84,59.84,57.98,58.44,1098670,0
2008-02-19,58.92,59.14,57.96,57.96,630377,0
2008-02-20,57.8,58.43,57.6,58.05,715434,0
2008-02-21,58.26,58.64,57.27,57.63,775530,0
2008-02-22,57.9,57.9,57.08,57.67,648152,0
2008-02-25,57.21,59.11,57.2,58.7,1509441,0
2008-02-26,58.52,59.53,58.47,59.16,664700,0
2008-02-27,58.46,59.88,58.36,59.65,770135,0
2008-02-28,59.35,60.15,59.21,59.76,743458,0
2008-02-29,59.1,59.36,58.47,58.58,398500,0
2008-03-03,58.46,58.66,57.41,57.97,606800,0
2008-03-04,57.34,58.08,56.79,57.44,968700,0
2008-03-05,57.57,57.97,56.9,57.15,1311610,0
2008-03-06,56.94,56.94,55.72,55.86,847745,0
2008-03-07,55.62,55.72,53.95,54.1,1229789,0
2008-03-10,54.07,54.83,53.73,54.12,789983,0
2008-03-11,54.96,56,54.33,55.18,988477,0
2008-03-12,55.38,55.62,53.88,53.95,754000,0
2008-03-13,55.9,57.6,54.98,57.23,1404659,0
2008-03-14,57.59,57.59,55.24,56.02,904500,0
2008-03-17,54.92,56.06,54.7,55.09,443602,0
2008-03-18,55.89,56.5,55.04,56.39,669100,0
2008-03-19,56.56,56.89,55.48,55.48,407200,0
2008-03-20,55.75,56.94,55.23,56.94,835910,0
2008-03-24,57.11,59.39,57.11,58.86,898267,0
2008-03-25,59.05,59.38,58.81,58.99,452200,0
2008-03-26,58.86,59.23,58.44,58.48,343900,0
2008-03-27,58.54,59.08,58.37,58.72,398800,0
2008-03-28,58.65,59.54,58.08,58.34,330900,0
2008-03-31,58.34,59,58.14,58.94,530600,0
2008-04-01,59.37,60.56,59.37,60.3,639350,0
2008-04-02,60.38,61.51,60.27,60.38,754300,0
2008-04-03,60.08,60.43,59.56,59.57,505100,0
2008-04-04,59.56,60.22,59.36,59.7,684442,0
2008-04-07,60,60,58.65,58.89,418024,0
2008-04-08,58.35,59,57.86,58.74,314500,0
2008-04-09,58.78,58.87,57.71,57.86,485867,0
2008-04-10,57.75,58.26,57.74,57.75,281500,0
2008-04-11,57.4,57.94,57.12,57.2,495800,0
2008-04-14,57.08,57.1,56.22,56.52,413819,0
2008-04-15,56.22,56.25,55.14,55.31,611123,0
2008-04-16,55.65,56.26,55.2,55.89,517133,0
2008-04-17,55.57,56.32,55.38,56.05,663905,0
2008-04-18,56.74,57.05,56.39,56.92,574879,0
2008-04-21,56.48,57.48,56.48,57.19,476126,0
2008-04-22,56.86,57.38,56.56,56.89,1033840,0
2008-04-23,57.04,59.04,56.95,58.38,965039,0
2008-04-24,58.32,60.06,58.29,59.36,1605091,0
2008-04-25,59.62,59.97,58.71,59.35,521396,0
2008-04-28,59.58,59.58,57.85,58.06,631518,0
2008-04-29,58,58,56.75,57.86,1196282,0
2008-04-30,58.08,58.32,57.79,58.05,481221,0
2008-05-01,58.07,58.5,57.89,58.18,515153,0
2008-05-02,58.5,58.84,57.87,57.95,361289,0
2008-05-05,57.93,58.04,57.1,57.41,429207,0
2008-05-06,57.39,58.24,57.07,57.92,445033,0
2008-05-07,63.08,64.99,62.21,64,2669345,0
2008-05-08,64.37,64.37,62.76,63.02,1480054,0
2008-05-09,62.47,62.72,61.59,61.72,843211,0
2008-05-12,61.9,63.01,61.57,62.97,576819,0
2008-05-13,63.11,63.45,61.95,62.25,379332,0
2008-05-14,62.53,62.9,62.1,62.39,461331,0
2008-05-15,62.3,63.25,62.1,63,484521,0
2008-05-16,63.5,65.53,63.3,65.03,1186500,0
2008-05-19,65,65.26,64.54,65,1049378,0
2008-05-20,65,65.21,64.09,64.81,466255,0
2008-05-21,64.8,65.1,63.92,63.96,602871,0
2008-05-22,63.96,64.44,63.6,64.01,537682,0
2008-05-23,63.95,64.34,63.49,63.69,732211,0
2008-05-27,63.69,64.08,63.32,63.93,329217,0
2008-05-28,64.31,64.31,62.99,63.44,233118,0
2008-05-29,63.21,64.3,63.21,64,344382,0
2008-05-30,63.98,64.61,63.56,64.28,452762,0
2008-06-02,64.28,64.87,63.99,64.57,999154,0
2008-06-03,64.35,65.01,63.74,64.94,920596,0
2008-06-04,64.77,64.91,64.29,64.34,645444,0
2008-06-05,64.5,65.95,64.3,65.95,454075,0
2008-06-06,65.4,65.5,64.14,64.2,436635,0
2008-06-09,64.45,64.7,63.31,63.55,346821,0
2008-06-10,62.99,63.94,62.96,63.36,448386,0
2008-06-11,63.44,63.78,62.82,63.04,621355,0
2008-06-12,63.21,64.1,63,63.29,548073,0
2008-06-13,63.64,64.13,63.2,63.75,364440,0
2008-06-16,63.41,63.8,62.45,63.64,440666,0
2008-06-17,63.9,64.25,63.37,63.61,288043,0
2008-06-18,63.5,64.62,63.25,64.29,443698,0
2008-06-19,64.15,64.85,63.77,64.74,346543,0
2008-06-20,64.56,64.75,63.71,64.37,621489,0
2008-06-23,64.54,65.07,64.13,64.88,440169,0
2008-06-24,62.95,64.65,62.55,64.27,1616472,0
2008-06-25,64.3,65.01,64.01,64.69,432572,0
2008-06-26,64.29,64.29,63.37,63.95,758125,0
2008-06-27,63.77,64.25,63.42,64.03,614804,0
2008-06-30,63.85,64.45,63.42,63.92,323451,0
2008-07-01,64,64,62.77,63.62,379666,0
2008-07-02,63.78,64.31,63.3,63.5,536189,0
2008-07-03,63.52,63.63,62.68,62.89,132893,0
2008-07-07,63.1,63.6,62.61,62.86,370827,0
2008-07-08,62.69,63.69,61.4,63.69,940273,0
2008-07-09,63.7,64.5,63.36,63.62,948771,0
2008-07-10,63.55,63.96,63.1,63.7,397750,0
2008-07-11,63.1,63.9,62.92,63.7,514221,0
2008-07-14,63.94,64.54,63.54,64.29,755966,0
2008-07-15,64.01,64.96,63.91,64.57,974748,0
2008-07-16,64.75,64.77,63.84,63.95,394692,0
2008-07-17,64.18,64.23,62.94,63.34,569344,0
2008-07-18,63.23,63.56,62.59,63.36,362464,0
2008-07-21,63.43,64,63.29,63.81,347113,0
2008-07-22,63.54,65.66,63.4,65.29,683274,0
2008-07-23,65.35,66.27,65.15,65.17,745883,0
2008-07-24,65.33,66.2,64.93,65.57,498912,0
2008-07-25,65.65,66.32,65.28,66.02,329127,0
2008-07-28,66.32,66.53,65.16,65.55,340572,0
2008-07-29,65.44,66.48,65.31,65.41,411340,0
2008-07-30,65.45,66.16,65.32,66.1,429616,0
2008-07-31,65.8,66.89,65.8,66.46,386294,0
2008-08-01,66.34,67.17,66.16,66.18,500973,0
2008-08-04,66.25,67.27,65.87,66.73,443272,0
2008-08-05,67.17,67.34,66.2,66.63,641356,0
2008-08-06,64.75,66.67,61.59,66.08,1938828,0
2008-08-07,65.99,66.63,64.96,65.23,952851,0
2008-08-08,65.3,66.43,65.1,66.05,557443,0
2008-08-11,65.7,66.74,65.1,66.61,442518,0
2008-08-12,66.35,66.89,66.15,66.75,505402,0
2008-08-13,66.69,67.5,66.65,67.4,377759,0
2008-08-14,67.25,67.97,66.94,67.94,401220,0
2008-08-15,67.98,68.76,67.74,68.7,613918,0
2008-08-18,69,69.19,67.85,68.78,1153685,0
2008-08-19,68.66,69.15,68.44,68.82,487093,0
2008-08-20,69.18,69.18,68.18,68.45,625522,0
2008-08-21,68.09,68.41,65.74,66.97,885499,0
2008-08-22,67.22,67.85,66.98,67.63,394522,0
2008-08-25,67.64,67.66,65.88,66.42,224493,0
2008-08-26,66.54,66.75,65.38,65.86,294506,0
2008-08-27,65.84,66.25,65.24,65.83,215558,0
2008-08-28,66.17,66.53,65.96,66.3,255829,0
2008-08-29,66.27,66.59,65.61,65.61,222923,0
2008-09-02,66.28,66.79,65.85,66.25,377462,0
2008-09-03,66.22,66.71,66.11,66.6,583956,0
2008-09-04,66.41,66.66,65.27,65.8,475946,0
2008-09-05,65.66,65.67,64.41,64.98,355382,0
2008-09-08,66.14,66.16,65.34,65.78,589809,0
2008-09-09,65.63,66.75,65.62,65.65,569196,0
2008-09-10,65.76,66.03,65.13,65.24,386743,0
2008-09-11,64.94,65.02,60.12,64.81,679677,0
2008-09-12,64.33,64.81,63.8,64.66,482103,0
2008-09-15,63.56,64.44,62.56,63.35,534856,0
2008-09-16,63,63.25,61.96,63.06,938482,0
2008-09-17,62.7,63.37,60.98,61.27,1461998,0
2008-09-18,62.02,62.51,60.76,62.51,1223649,0
2008-09-19,64.26,66.75,60.6,61.31,1351470,0
2008-09-22,60.87,61.3,59.45,59.57,875886,0
2008-09-23,59.5,60.9,59.48,60.67,790866,0
2008-09-24,60.84,61.39,59.18,59.35,520382,0
2008-09-25,59.47,60.61,59.16,59.35,505038,0
2008-09-26,59.06,59.09,57.84,58.04,909769,0
2008-09-29,57.75,58,55.97,56.67,1249875,0
2008-09-30,57.1,57.18,54.42,55.53,1598655,0
2008-10-01,55.33,55.57,54.66,55.29,1106301,0
2008-10-02,55.38,56.01,54.52,54.73,1327220,0
2008-10-03,55.09,55.9,53.78,53.86,682390,0
2008-10-06,53.15,53.67,50.78,52.86,1136900,0
2008-10-07,53.22,53.56,51.22,51.25,685923,0
2008-10-08,50.94,52.04,49.87,50.15,1081859,0
2008-10-09,50.42,50.87,46.79,47.32,717854,0
2008-10-10,46.41,47.27,42.28,44.42,2022831,0
2008-10-13,45.31,48.11,45.03,48.11,947165,0
2008-10-14,49.23,51.9,46.53,47.1,1022674,0
2008-10-15,46.7,46.7,43.51,43.51,1014260,0
2008-10-16,42.97,43.75,40.84,43.5,1054123,0
2008-10-17,42.92,43.67,41.13,41.24,936584,0
2008-10-20,41.86,41.95,40.92,41.54,1191434,0
2008-10-21,41.25,41.65,40.31,40.41,1657836,0
2008-10-22,39.81,41.17,39.35,40.1,1241954,0
2008-10-23,40.18,40.18,31.75,32.85,3510255,0
2008-10-24,31.2,33.22,30.8,32.12,2195626,0
2008-10-27,31.78,32.52,30.87,32,1823705,0
2008-10-28,32.7,34.27,31.93,34.27,2058655,0
2008-10-29,34.38,35.54,33.51,34.8,1325414,0
2008-10-30,35.31,36.32,35.13,36.11,999546,0
2008-10-31,36.15,36.9,35.52,35.83,754595,0
2008-11-03,35.7,36.22,35.36,35.9,812092,0
2008-11-04,36.25,36.77,34.88,35.19,1183748,0
2008-11-05,34.7,35.43,33.72,33.9,905256,0
2008-11-06,29.9,30,25.65,26.87,6630108,0
2008-11-07,27.19,29.7,26.47,27,4154494,0
2008-11-10,27.29,27.86,26.54,26.88,2911565,0
2008-11-11,26.9,26.9,24.95,25.64,1942095,0
2008-11-12,25.31,25.42,24.71,24.76,1705282,0
2008-11-13,24.91,25.1,23.14,24.26,2309358,0
2008-11-14,23.93,25.38,23.5,23.51,1825117,0
2008-11-17,23.35,24.22,23.07,23.38,1067271,0
2008-11-18,23.35,23.87,23,23.76,1569512,0
2008-11-19,23.71,23.71,21.34,21.34,1835949,0
2008-11-20,21.4,21.61,20.21,20.78,2546259,0
2008-11-21,20.59,21.49,19.92,21.45,1745468,0
2008-11-24,21.76,22.24,20.84,21.97,1341310,0
2008-11-25,22.23,22.48,21.56,22.41,1263010,0
2008-11-26,22.08,22.4,21.6,22.35,1101158,0
2008-11-28,22.16,22.8,21.82,22.8,276728,0
2008-12-01,22.33,22.42,21.21,21.25,1242275,0
2008-12-02,21.61,22.31,21,22.24,1167195,0
2008-12-03,21.9,22.28,21.44,22.1,854806,0
2008-12-04,21.97,22.48,21.54,21.77,742155,0
2008-12-05,21.5,22.64,20.97,22.53,956201,0
2008-12-08,22.82,23.61,22.56,23.4,1286357,0
2008-12-09,23.23,24.77,23.23,24.25,1373910,0
2008-12-10,24.31,24.94,23.69,24.08,952290,0
2008-12-11,24.17,24.61,23.3,23.59,975998,0
2008-12-12,22.73,24.14,22.69,24.06,1043718,0
2008-12-15,24.19,24.19,22.7,23.04,964129,0
2008-12-16,23.25,24.11,23.1,23.95,772623,0
2008-12-17,23.78,25.16,23.78,24.94,1033912,0
2008-12-18,22.98,25.19,21.98,25.19,3004509,0
2008-12-19,25.29,25.74,24.74,25.01,1698680,0
2008-12-22,24.93,25.13,23.93,24.56,980833,0
2008-12-23,24.67,24.95,23.99,24.23,1024273,0
2008-12-24,24.38,24.86,24.2,24.72,326725,0
2008-12-26,24.87,25.05,24.55,25.02,527542,0
2008-12-29,24.96,25.3,24.44,25.25,678103,0
2008-12-30,25.3,25.78,24.96,25.78,478710,0
2008-12-31,25.66,26.26,25.5,26.2,952292,0
2009-01-02,26.31,27,25.36,26.89,548465,0
2009-01-05,26.8,27.06,26.21,26.44,1178635,0
2009-01-06,26.64,26.64,25.93,26,1351879,0
2009-01-07,25.79,25.79,24.41,24.82,1422769,0
2009-01-08,24.83,24.83,23.7,24.07,1277805,0
2009-01-09,23.91,23.99,23.33,23.62,769825,0
2009-01-12,23.29,23.93,23.14,23.68,912556,0
2009-01-13,23.5,24.65,23.3,24.54,1500545,0
2009-01-14,24.14,26.12,23.87,25.64,2114645,0
2009-01-15,25.7,26.63,25.45,26.52,1875237,0
2009-01-16,26.9,27,25.76,26.38,926402,0
2009-01-20,25.34,26.38,25.34,25.51,1013208,0
2009-01-21,25.63,26.76,25.43,26.58,1307945,0
2009-01-22,26.25,26.38,25.49,25.99,1365894,0
2009-01-23,25.36,25.48,23.57,25.1,2182413,0
2009-01-26,24.72,25.47,24.3,24.7,1347797,0
2009-01-27,24.92,26.38,24.92,26.22,1348049,0
2009-01-28,26.56,27.01,26.21,26.62,891711,0
2009-01-29,26.47,27.28,26.25,26.4,1637331,0
2009-01-30,25.53,25.56,24.32,24.41,1911218,0
2009-02-02,24.32,25.16,23.9,25,1039225,0
2009-02-03,25.13,25.65,24.57,25.56,840564,0
2009-02-04,25.86,26.43,25.65,26.17,1655527,0
2009-02-05,25.9,27.06,25.84,26.69,890826,0
2009-02-06,26.79,27.24,26.63,26.92,1095630,0
2009-02-09,26.91,27.2,26.39,26.42,958493,0
2009-02-10,27.22,29.87,26.33,27.56,3429653,0
2009-02-11,27.5,28.04,27.01,27.19,1292807,0
2009-02-12,27.11,27.82,26.34,27.5,2630830,0
2009-02-13,27.2,28.15,27.2,27.85,1188361,0
2009-02-17,27.28,27.76,27.07,27.41,876562,0
2009-02-18,27.69,27.69,26.76,26.86,1177505,0
2009-02-19,27.05,27.12,26.29,26.53,1057602,0
2009-02-20,26.14,26.55,25.83,26.3,766737,0
2009-02-23,26.38,26.39,25.58,25.64,905137,0
2009-02-24,25.88,26.36,25.51,26.17,1004666,0
2009-02-25,25.99,26.14,25.32,25.44,640972,0
2009-02-26,25.69,25.7,24.14,24.26,864483,0
2009-02-27,24.22,24.97,23.56,24.8,1909725,0
2009-03-02,24.36,24.36,23.14,23.36,1233491,0
2009-03-03,23.5,23.83,23.03,23.15,725175,0
2009-03-04,23.39,25.17,23.25,25.05,1303088,0
2009-03-05,25.06,25.19,24.24,24.87,1774368,0
2009-03-06,25.05,25.21,24.5,25.12,1520188,0
2009-03-09,24.85,24.85,24.12,24.28,1384274,0
2009-03-10,24.67,25.97,24.55,25.89,1344746,0
2009-03-11,26.12,27.19,25.83,25.84,1462805,0
2009-03-12,25.85,27.14,25.7,27.05,1512263,0
2009-03-13,27.12,28.5,27.02,28.43,1148537,0
2009-03-16,28.54,28.8,27.57,27.65,985758,0
2009-03-17,27.49,27.51,26.46,27.32,1273734,0
2009-03-18,27.18,28.42,27.05,27.9,1241491,0
2009-03-19,28.11,28.28,27.38,27.51,707214,0
2009-03-20,27.63,27.92,27.13,27.41,579642,0
2009-03-23,27.8,29.05,27.75,28.9,1294245,0
2009-03-24,28.65,29.1,28.46,28.65,1010669,0
2009-03-25,28.73,29.47,28.14,28.93,726108,0
2009-03-26,29,29.12,28.42,29.04,973356,0
2009-03-27,28.75,28.96,28.17,28.22,643921,0
2009-03-30,27.74,27.91,26.92,27.16,974674,0
2009-03-31,27.22,27.76,27,27.21,922631,0
2009-04-01,26.88,27.51,26.63,27.26,1020435,0
2009-04-02,27.64,28.14,27.47,27.72,654261,0
2009-04-03,27.61,27.81,26.91,27.5,873541,0
2009-04-06,27.31,28.45,27.28,28.45,1249915,0
2009-04-07,28.26,28.3,27.85,28.03,1078870,0
2009-04-08,28.22,28.73,28.07,28.7,964193,0
2009-04-09,29.05,29.32,28.79,29.21,734178,0
2009-04-13,29.16,29.39,28.83,28.87,1066860,0
2009-04-14,28.81,29.28,28.52,28.69,710102,0
2009-04-15,28.61,28.99,28.48,28.96,521756,0
2009-04-16,29,29.31,28.74,29.22,781471,0
2009-04-17,29.16,29.59,29.05,29.59,613780,0
2009-04-20,27.73,28.79,26.97,27.02,2068856,0
2009-04-21,26,26.56,24.58,26.5,3482395,0
2009-04-22,26.25,26.25,24.58,25.01,2713336,0
2009-04-23,25.01,25.48,24.76,25.38,2192189,0
2009-04-24,24.84,25.74,23.29,25.68,1795962,0
2009-04-27,25.55,25.84,25.3,25.61,1139252,0
2009-04-28,25.52,26.79,25.52,26.27,1263573,0
2009-04-29,26.5,27.1,26.4,27,735809,0
2009-04-30,27.1,29.41,26.6,27.65,2546642,0
2009-05-01,27.6,27.6,27.06,27.34,1192059,0
2009-05-04,27.62,28.18,27.61,28.03,2122834,0
2009-05-05,28.16,28.24,27.48,27.83,2183622,0
2009-05-06,30.48,30.48,27.67,28.13,5207709,0
2009-05-07,28.33,28.33,27.68,27.69,2598915,0
2009-05-08,27.55,28.39,27.55,28.29,1619779,0
2009-05-11,28,28.2,27.75,27.85,1026335,0
2009-05-12,28.12,28.47,27.95,28.25,994580,0
2009-05-13,28.03,28.27,27.53,27.59,801911,0
2009-05-14,27.65,28.4,27.51,28.23,946256,0
2009-05-15,28.15,28.25,27.65,28.01,992694,0
2009-05-18,28.24,28.74,27.95,28.73,912431,0
2009-05-19,28.7,29.51,28.5,29.2,1175058,0
2009-05-20,29.31,29.99,29.19,29.78,937534,0
2009-05-21,29.3,30.1,29.14,29.46,832601,0
2009-05-22,29.48,30.06,28.93,29.74,810067,0
2009-05-26,29.58,30.37,29.19,30.37,740305,0
2009-05-27,30.39,30.7,29.93,30.12,367432,0
2009-05-28,30.61,31.22,30.31,30.87,1064250,0
2009-05-29,30.71,31.43,30.71,31.43,933076,0
2009-06-01,31.5,31.88,31.22,31.4,910584,0
2009-06-02,31.39,32.12,31.27,31.78,1118187,0
2009-06-03,31.56,31.84,31.33,31.41,681151,0
2009-06-04,31.58,31.82,31.44,31.69,626310,0
2009-06-05,31.75,31.82,31.26,31.71,439045,0
2009-06-08,31.44,31.69,30.8,31.04,399504,0
2009-06-09,31.07,31.17,30.75,31.11,445638,0
2009-06-10,31.36,31.58,30.66,30.93,648475,0
2009-06-11,30.97,31.5,30.91,31,663434,0
2009-06-12,30.99,31.47,30.91,31.25,303946,0
2009-06-15,31.11,31.11,30.43,30.65,362381,0
2009-06-16,30.71,30.88,30.09,30.09,507748,0
2009-06-17,31.13,31.14,30.3,30.56,787694,0
2009-06-18,30.72,31.6,30.4,31.5,656941,0
2009-06-19,31.88,32.33,31.78,32.26,900538,0
2009-06-22,32.13,32.44,31.91,32.19,698423,0
2009-06-23,32.16,32.4,31.61,31.76,464553,0
2009-06-24,31.84,32.35,31.66,32.18,266002,0
2009-06-25,31.97,33.28,31.97,32.91,581590,0
2009-06-26,32.65,33.25,32.39,33.2,761039,0
2009-06-29,33.18,33.35,32.58,33.03,306074,0
2009-06-30,33.15,33.82,32.64,33.75,767613,0
2009-07-01,33.81,33.92,33.39,33.57,547716,0
2009-07-02,33.22,33.57,32.51,32.89,624604,0
2009-07-06,32.77,32.93,31.94,32.06,480728,0
2009-07-07,32.17,32.45,31.61,31.63,458865,0
2009-07-08,31.83,31.95,30.67,31.07,425952,0
2009-07-09,31.06,31.23,30.82,31,326496,0
2009-07-10,30.87,31.31,30.82,31,263035,0
2009-07-13,31.19,31.26,30.39,31.01,516991,0
2009-07-14,31.16,31.75,31.04,31.58,356435,0
2009-07-15,31.73,31.77,31.1,31.71,501697,0
2009-07-16,31.49,31.96,31.42,31.74,385335,0
2009-07-17,31.71,31.78,30.97,31.27,477498,0
2009-07-20,31.14,31.88,31.14,31.62,239957,0
2009-07-21,31.83,32.12,31.66,32.12,426670,0
2009-07-22,31.94,31.98,29.82,30.37,1918622,0
2009-07-23,30.43,31.22,30.43,30.94,603548,0
2009-07-24,30.86,31.47,30.86,31.33,394412,0
2009-07-27,31.39,31.6,30.79,31.25,378239,0
2009-07-28,30.89,32.47,30.89,32.17,453695,0
2009-07-29,31.93,32.32,31.71,31.72,405091,0
2009-07-30,32.19,33.47,31.9,33.29,1429588,0
2009-07-31,33.12,33.34,32.65,33.07,670254,0
2009-08-03,33.17,33.65,32.59,33.53,1582866,0
2009-08-04,33.31,34.87,33.23,34.55,961114,0
2009-08-05,32.27,33.24,31,31.34,4682083,0
2009-08-06,31.26,31.79,30.91,31.68,1344839,0
2009-08-07,32,32.38,31.63,32.26,968238,0
2009-08-10,32.05,32.76,31.98,32.71,645905,0
2009-08-11,32.52,32.68,32.03,32.52,702400,0
2009-08-12,32.62,34.02,32.47,33.59,840346,0
2009-08-13,33.72,34.55,33.4,34.46,736266,0
2009-08-14,34.32,34.51,33.33,33.93,854727,0
2009-08-17,33.67,34.04,32.96,33.17,644042,0
2009-08-18,33.37,33.56,32.95,33.18,303450,0
2009-08-19,33.05,34.14,33.05,34.13,310224,0
2009-08-20,34.24,34.86,33.78,34.73,580142,0
2009-08-21,34.82,35.58,34.76,35.39,390294,0
2009-08-24,35.34,35.56,34.9,35.11,376937,0
2009-08-25,35.32,35.41,34.74,34.95,330965,0
2009-08-26,35.02,35.34,34.75,35.12,407868,0
2009-08-27,35.16,35.33,34.27,35.09,312263,0
2009-08-28,35.1,35.23,34.25,34.79,334994,0
2009-08-31,34.63,34.99,34.14,34.49,332335,0
2009-09-01,34.47,35,33.56,34,461331,0
2009-09-02,33.86,34.35,33.8,34.05,425182,0
2009-09-03,34.08,34.12,33.57,33.99,355110,0
2009-09-04,33.95,34.79,33.78,34.74,397330,0
2009-09-08,34.85,35.35,34.63,35.05,283140,0
2009-09-09,35.09,35.91,35.09,35.8,317962,0
2009-09-10,35.68,36.79,35.65,36.7,676256,0
2009-09-11,36.35,37.45,36.3,36.88,601949,0
2009-09-14,36.82,37.41,36.69,37.14,582575,0
2009-09-15,37.01,37.01,36.09,36.16,521339,0
2009-09-16,36.33,37.43,36.24,37.32,589106,0
2009-09-17,37.26,37.47,36.77,37.12,407428,0
2009-09-18,37.22,37.29,36.64,36.64,765288,0
2009-09-21,36.46,37.43,34.89,36.15,1823299,0
2009-09-22,36.34,37.04,36.31,36.6,417473,0
2009-09-23,36.54,37.09,36.34,36.46,453214,0
2009-09-24,36.5,36.61,35.8,36.04,718484,0
2009-09-25,35.9,36.53,35.87,36.3,638158,0
2009-09-28,36.54,37.2,36.49,36.56,351082,0
2009-09-29,36.78,37.25,36.57,37.09,370586,0
2009-09-30,37.23,37.49,36.41,36.98,434128,0
2009-10-01,36.76,37.07,36.26,36.4,635519,0
2009-10-02,36.08,36.31,35.75,35.83,477228,0
2009-10-05,36.03,37.13,35.56,36.84,456264,0
2009-10-06,36.94,38.03,36.78,38,635807,0
2009-10-07,38.05,38.47,37.95,38.33,390813,0
2009-10-08,38.5,39.62,38.35,39.23,840248,0
2009-10-09,39.07,39.49,38.91,39,569188,0
2009-10-12,39.01,39.38,38.45,38.61,537528,0
2009-10-13,38.35,38.87,38.23,38.4,494865,0
2009-10-14,38.8,38.88,38,38.74,645600,0
2009-10-15,38.62,38.96,38.42,38.89,353593,0
2009-10-16,38.75,38.82,37.95,38.09,616843,0
2009-10-19,38.22,38.63,38.03,38.26,538925,0
2009-10-20,39.4,39.4,37.29,37.72,1254934,0
2009-10-21,37.79,39.25,37.53,38.55,1349723,0
2009-10-22,38.42,40.14,38.04,40.09,989492,0
2009-10-23,38.83,39.48,38.38,38.99,1062820,0
2009-10-26,38.86,39.05,37.82,38.01,751106,0
2009-10-27,38.16,38.34,37.43,37.5,702607,0
2009-10-28,37.57,37.67,36.7,36.75,918379,0
2009-10-29,36.99,37.43,36.83,37.3,701579,0
2009-10-30,37.1,37.57,36.44,36.52,528730,0
2009-11-02,36.73,37.03,36.46,36.76,822296,0
2009-11-03,36.6,37.28,36.54,37.1,829616,0
2009-11-04,34.61,35.78,33,34.07,3040023,0
2009-11-05,34.14,34.66,33.79,34.53,882725,0
2009-11-06,34.18,34.62,34,34.39,502165,0
2009-11-09,33.71,34.21,33.4,33.69,1106883,0
2009-11-10,33.6,33.92,32.96,33.1,1405453,0
2009-11-11,33.22,33.4,32.59,32.86,1173564,0
2009-11-12,32.95,33.22,32.5,32.56,698697,0
2009-11-13,32.74,32.95,32.44,32.64,584285,0
2009-11-16,32.71,32.93,32.18,32.33,831181,0
2009-11-17,32.27,32.59,32.2,32.4,923704,0
2009-11-18,32.31,32.44,31.97,32.33,1179588,0
2009-11-19,32.07,32.43,31.98,32.28,518728,0
2009-11-20,32.22,32.53,32.16,32.44,596285,0
2009-11-23,32.65,33.16,32.41,32.59,685820,0
2009-11-24,32.57,32.79,32.28,32.4,630380,0
2009-11-25,32.39,32.87,32.32,32.84,421726,0
2009-11-27,32.2,32.87,32.08,32.59,176767,0
2009-11-30,32.46,32.61,32,32.15,566683,0
2009-12-01,32.32,32.8,32.18,32.78,673620,0
2009-12-02,32.9,33.34,32.52,33.33,595428,0
2009-12-03,33.45,33.53,33.05,33.06,608017,0
2009-12-04,33.27,33.42,32.62,32.88,345366,0
2009-12-07,32.73,32.87,32.34,32.6,550862,0
2009-12-08,32.52,32.66,31.89,31.96,520695,0
2009-12-09,32.03,32.06,31.42,31.65,681395,0
2009-12-10,31.67,31.95,31.53,31.83,555460,0
2009-12-11,31.84,31.98,30.95,31.2,963357,0
2009-12-14,31.5,32.63,31.37,32.43,1163351,0
2009-12-15,32.35,32.59,32.1,32.51,358315,0
2009-12-16,32.53,32.65,31.95,32.02,560052,0
2009-12-17,31.94,31.97,31.36,31.37,472556,0
2009-12-18,31.47,31.9,31.35,31.47,1324787,0
2009-12-21,31.54,32.23,31.54,32,679889,0
2009-12-22,31.96,32.46,31.96,32.46,305520,0
2009-12-23,32.37,32.8,32.33,32.74,347344,0
2009-12-24,32.87,32.96,32.68,32.96,75814,0
2009-12-28,32.9,33.32,32.74,33.3,279193,0
2009-12-29,33.23,33.71,33.22,33.7,396117,0
2009-12-30,33.69,33.93,33.54,33.83,336354,0
2009-12-31,33.85,34.02,33.67,33.69,528224,0
2010-01-04,33.74,33.81,33.26,33.57,1000551,0
2010-01-05,33.6,33.79,33.35,33.76,553182,0
2010-01-06,33.72,33.77,32.97,33.31,1067220,0
2010-01-07,34.21,34.65,33.74,34.62,1077298,0
2010-01-08,34.22,35.08,34.13,34.39,981975,0
2010-01-11,34.5,35.23,34.45,34.74,686490,0
2010-01-12,34.5,36.1,34.25,36,2088930,0
2010-01-13,36.1,39.07,35.99,38.21,2602167,0
2010-01-14,38.25,38.25,37.27,37.44,1015132,0
2010-01-15,37.49,37.7,36.87,37.4,569046,0
2010-01-19,37.32,38.01,37.23,37.96,609037,0
2010-01-20,37.61,38.05,36.73,37.32,835324,0
2010-01-21,37.46,37.71,37.08,37.17,715538,0
2010-01-22,37.22,37.42,36.45,36.46,558907,0
2010-01-25,36.61,36.65,36,36.57,567016,0
2010-01-26,36.47,36.99,36.21,36.82,576462,0
2010-01-27,36.64,37.55,36.44,37.37,831706,0
2010-01-28,37.45,37.45,36.36,36.48,950451,0
2010-01-29,36.51,36.69,36.23,36.34,649105,0
2010-02-01,36.48,36.58,36.06,36.37,403980,0
2010-02-02,36.34,37.17,36.08,37.12,507400,0
2010-02-03,37.04,37.18,36.75,36.84,743693,0
2010-02-04,36.77,36.77,35.42,35.45,689211,0
2010-02-05,35.34,35.75,34.89,35.65,826588,0
2010-02-08,35.86,36.38,35.17,35.69,1214616,0
2010-02-09,35.88,37.17,35.88,36.16,1559156,0
2010-02-10,36.05,36.25,35.53,35.82,519077,0
2010-02-11,35.87,36.48,35.69,36.13,620093,0
2010-02-12,35.79,36.51,35.65,36.47,884501,0
2010-02-16,36.67,37,36.33,36.96,731152,0
2010-02-17,37.16,37.41,36.89,37.28,476720,0
2010-02-18,37.38,37.72,37.27,37.6,518862,0
2010-02-19,37.63,37.71,37.25,37.43,666919,0
2010-02-22,37.45,37.48,37.01,37.11,487932,0
2010-02-23,36.95,37.21,36.46,36.79,674340,0
2010-02-24,36.93,38,36.81,37.73,1028144,0
2010-02-25,37.29,37.86,37.23,37.8,567880,0
2010-02-26,37.75,38.09,37.61,37.92,505778,0
2010-03-01,37.94,38.49,37.9,38.15,512908,0
2010-03-02,38.14,38.52,37.84,38.49,502302,0
2010-03-03,39.24,39.57,38.9,39.26,1324085,0
2010-03-04,39.39,39.6,38.83,38.85,557196,0
2010-03-05,39.08,39.2,38.7,39.04,706356,0
2010-03-08,38.9,39.22,38.73,38.78,403105,0
2010-03-09,38.62,38.73,37.88,37.96,1050654,0
2010-03-10,37.88,38,37.44,37.58,975868,0
2010-03-11,37.57,39.06,37.41,38.97,1544931,0
2010-03-12,38.95,39.02,38.37,38.87,821633,0
2010-03-15,38.93,39.03,38.2,38.35,486087,0
2010-03-16,38.36,38.48,38,38.23,407548,0
2010-03-17,38.35,38.41,37.82,38.18,378097,0
2010-03-18,38.03,38.25,37.83,38.15,670332,0
2010-03-19,38.3,38.36,37.86,38.36,787049,0
2010-03-22,38.11,39.04,38.09,38.79,584162,0
2010-03-23,38.92,39.29,38.65,39.22,653875,0
2010-03-24,39.19,39.75,39.07,39.43,642377,0
2010-03-25,39.72,39.75,39.19,39.51,441139,0
2010-03-26,39.45,39.69,39.03,39.2,351770,0
2010-03-29,39.27,39.68,39.21,39.47,381829,0
2010-03-30,39.61,39.86,39.49,39.57,340454,0
2010-03-31,39.53,39.79,39.3,39.31,267871,0
2010-04-01,39.42,40.04,39.42,40.04,479700,0
2010-04-05,40.09,40.38,39.93,40.24,591210,0
2010-04-06,40.15,40.28,39.94,40.11,455202,0
2010-04-07,40,40.24,39.63,39.7,450965,0
2010-04-08,39.7,39.75,39.25,39.49,530997,0
2010-04-09,39.65,41.65,39.34,41.56,2907931,0
2010-04-12,41.39,41.45,40.05,40.15,947128,0
2010-04-13,40.22,40.22,39.7,40.13,456333,0
2010-04-14,40.31,40.61,40.15,40.52,319111,0
2010-04-15,40.54,41.23,40.51,40.95,386137,0
2010-04-16,40.87,41.04,40.1,40.52,522615,0
2010-04-19,40.49,40.72,39.98,40.05,621300,0
2010-04-20,40.25,40.58,40.09,40.47,222866,0
2010-04-21,40.65,40.9,40.38,40.44,446860,0
2010-04-22,40.13,40.26,39.67,39.81,386876,0
2010-04-23,39.87,40.1,39.61,39.77,441814,0
2010-04-26,35.87,36.11,33.5,33.55,9982045,0
2010-04-27,33.55,34.43,33.37,33.74,4322661,0
2010-04-28,33.99,34.62,33.85,34.19,2576263,0
2010-04-29,34.47,34.5,33.95,34.28,1693409,0
2010-04-30,34.25,34.58,33.45,33.48,1318887,0
2010-05-03,33.59,34.17,32.88,33.16,1576053,0
2010-05-04,32.91,32.91,32.1,32.33,2031643,0
2010-05-05,32.23,32.45,31.7,32.2,1215425,0
2010-05-06,32,32.14,26.82,31.01,2213730,0
2010-05-07,31.04,31.6,30.36,30.44,2020773,0
2010-05-10,31.48,31.85,30.62,31.01,1530174,0
2010-05-11,30.88,31.7,30.61,31.41,1207938,0
2010-05-12,32.4,33.48,32.09,32.65,2867919,0
2010-05-13,32.68,33.4,32.64,32.9,1425876,0
2010-05-14,32.6,32.75,31.81,31.9,1341749,0
2010-05-17,31.92,32.51,31.49,32.5,1471573,0
2010-05-18,32.71,32.8,32.17,32.39,1592862,0
2010-05-19,32.32,32.53,31.9,32.44,1345697,0
2010-05-20,31.99,32.61,31.63,31.99,2561446,0
2010-05-21,31.6,32.3,31.45,32.3,2797204,0
2010-05-24,32.29,32.93,31.68,31.68,1700697,0
2010-05-25,31.16,31.82,30.74,31.62,2126633,0
2010-05-26,31.79,32.12,31.63,31.94,2713909,0
2010-05-27,32.29,33.38,32.17,33.32,1170036,0
2010-05-28,33.21,33.65,33.07,33.54,1204308,0
2010-06-01,33.24,34.06,33,33.36,1826972,0
2010-06-02,33.66,34.04,33.2,33.98,1164438,0
2010-06-03,33.94,34.5,33.82,34.48,844606,0
2010-06-04,34.16,34.31,32.77,32.96,964828,0
2010-06-07,32.96,33.37,32.44,32.44,592235,0
2010-06-08,33.57,34.37,33.22,33.7,2966535,0
2010-06-09,33.77,35.09,33.77,35.05,2427554,0
2010-06-10,35.33,36.1,34.93,35.1,3348631,0
2010-06-11,34.92,36.2,34.77,35.99,2106649,0
2010-06-14,36.06,36.25,35.49,35.81,1052089,0
2010-06-15,35.96,36.7,35.95,36.66,1068282,0
2010-06-16,36.4,36.52,35.39,35.55,1377663,0
2010-06-17,35.81,36.55,35.62,36.37,2910109,0
2010-06-18,36.3,37.06,35.97,36.85,1626392,0
2010-06-21,37.05,37.13,36.28,36.55,992159,0
2010-06-22,36.7,37.05,35.4,35.51,1236564,0
2010-06-23,35.43,35.54,34.72,35,1094984,0
2010-06-24,35.41,35.41,34.44,34.62,1031470,0
2010-06-25,34.8,36,34.46,35.44,1548163,0
2010-06-28,35.59,35.64,34.74,35,488054,0
2010-06-29,34.69,34.69,33.87,33.97,1080600,0
2010-06-30,34.03,34.6,33.91,34.21,968895,0
2010-07-01,34.09,34.09,32.99,33.74,953108,0
2010-07-02,33.9,34.1,33.41,33.43,376523,0
2010-07-06,33.64,34.3,33.34,33.53,468544,0
2010-07-07,33.56,34.4,33.24,34.33,488497,0
2010-07-08,34.59,35.2,34.44,34.7,797713,0
2010-07-09,34.68,35.04,34.59,34.82,420074,0
2010-07-12,34.57,34.78,34.28,34.5,465801,0
2010-07-13,34.74,35.87,34.73,35.6,545508,0
2010-07-14,35.6,35.64,34.92,35.03,807738,0
2010-07-15,34.86,35.13,34.6,34.95,715589,0
2010-07-16,34.86,35.08,34.08,34.12,862221,0
2010-07-19,34.15,34.3,33.65,34.08,597032,0
2010-07-20,33.72,34.27,33.36,34.22,689026,0
2010-07-21,34.23,34.32,33.64,33.81,827539,0
2010-07-22,34.21,34.51,34.01,34.23,841855,0
2010-07-23,34.13,34.75,33.85,34.5,590484,0
2010-07-26,34.5,35.67,34.42,35.36,1559576,0
2010-07-27,35.63,35.78,34.26,34.43,960298,0
2010-07-28,34.47,34.97,33.85,33.9,738836,0
2010-07-29,31.85,32.64,31.55,31.95,3218938,0
2010-07-30,31.78,32.17,30.85,31.08,4979299,0
2010-08-02,29.13,30.5,29.06,29.87,4238667,0
2010-08-03,29.7,30.17,29.54,30.06,1909899,0
2010-08-04,30.06,31.02,29.97,30.96,2002972,0
2010-08-05,30.89,31.09,30.63,30.76,727785,0
2010-08-06,30.55,30.98,30.3,30.81,554611,0
2010-08-09,31.03,31.21,30.87,31.1,1085259,0
2010-08-10,30.72,30.91,30.24,30.47,1056273,0
2010-08-11,30.06,30.09,29.77,29.9,1034317,0
2010-08-12,29.58,30.39,29.46,30.07,604114,0
2010-08-13,29.99,30.21,29.73,29.85,637662,0
2010-08-16,29.85,30.36,29.54,30.2,565886,0
2010-08-17,30.5,30.79,30.1,30.51,600836,0
2010-08-18,30.38,30.75,30.25,30.39,662210,0
2010-08-19,30.19,30.43,29.75,30.02,531267,0
2010-08-20,29.86,30.02,29.63,29.95,399890,0
2010-08-23,30.13,30.35,29.68,29.77,850687,0
2010-08-24,29.51,29.65,29.05,29.2,1514517,0
2010-08-25,28.89,29.49,28.89,29.28,632207,0
2010-08-26,29.29,29.61,28.8,28.9,1013460,0
2010-08-27,29.19,29.48,28.79,29.11,810632,0
2010-08-30,29.11,29.23,28.63,28.69,717023,0
2010-08-31,28.57,28.68,28.2,28.25,701041,0
2010-09-01,28.46,28.82,28.43,28.73,1342384,0
2010-09-02,29.26,29.84,28.78,29.73,1120687,0
2010-09-03,30,30.42,29.78,30.26,905429,0
2010-09-07,30.17,30.33,29.44,29.49,861521,0
2010-09-08,29.5,29.79,29.43,29.49,666313,0
2010-09-09,29.92,29.98,29.3,29.37,970224,0
2010-09-10,29.36,29.55,29.1,29.31,1368636,0
2010-09-13,29.62,30.02,29.15,29.8,1173043,0
2010-09-14,29.75,30.02,29.49,29.65,1238298,0
2010-09-15,29.64,30.93,29.64,30.8,2731965,0
2010-09-16,30.78,31.13,30.44,31.04,1350879,0
2010-09-17,31.18,31.96,31.17,31.73,1487539,0
2010-09-20,31.88,32.29,31.76,32.01,1613452,0
2010-09-21,32.09,32.65,31.7,32.09,1530919,0
2010-09-22,31.91,32.39,31.75,31.86,1403769,0
2010-09-23,31.62,32.22,31.54,31.75,1029258,0
2010-09-24,32.02,32.47,31.91,32.36,910676,0
2010-09-27,32.31,32.5,31.95,32.25,2087401,0
2010-09-28,32.36,32.37,31.7,32.03,760991,0
2010-09-29,31.98,33.17,31.89,33.08,1216365,0
2010-09-30,33.53,33.84,32.99,33.15,1932917,0
2010-10-01,33.26,33.59,32.83,33.48,1129473,0
2010-10-04,33.35,33.7,32.42,32.65,939906,0
2010-10-05,32.95,33.41,32.9,33.11,1040604,0
2010-10-06,32.96,33.29,32.14,32.36,1310740,0
2010-10-07,32.53,32.66,32.3,32.38,1085553,0
2010-10-08,32.37,32.82,32.28,32.56,906770,0
2010-10-11,32.64,32.91,32.46,32.49,886523,0
2010-10-12,32.49,32.63,32.12,32.56,1334312,0
2010-10-13,32.78,32.89,32.59,32.64,884378,0
2010-10-14,32.59,33.27,32.54,32.77,1133026,0
2010-10-15,33.04,33.2,32.69,33.05,895925,0
2010-10-18,32.95,33.26,32.62,32.88,692794,0
2010-10-19,32.57,32.93,32.03,32.32,1110691,0
2010-10-20,32.43,32.87,32.33,32.4,807677,0
2010-10-21,32.58,32.81,32.15,32.53,738276,0
2010-10-22,32.56,32.67,32.25,32.43,562785,0
2010-10-25,32.62,33.34,32.46,32.79,1203112,0
2010-10-26,32.61,32.97,32.3,32.76,884145,0
2010-10-27,32.56,33.09,32.16,32.74,1344120,0
2010-10-28,32.94,33.17,32.55,32.8,933233,0
2010-10-29,32.83,33.16,32.74,32.77,656525,0
2010-11-01,32.88,33.48,32.37,32.62,943583,0
2010-11-02,32.87,33.21,32.67,32.93,902074,0
2010-11-03,32.95,33.34,32.41,32.92,1225941,0
2010-11-04,32.5,33.16,30.7,31.91,4872236,0
2010-11-05,31.75,31.75,31.19,31.46,2094643,0
2010-11-08,31.23,32.2,30.85,31.39,1898647,0
2010-11-09,31.37,32.26,31.25,31.61,1719023,0
2010-11-10,31.67,31.75,31.07,31.65,1029597,0
2010-11-11,31.52,32.3,31.25,32.1,2427324,0
2010-11-12,32.01,32.16,31.56,31.84,2058005,0
2010-11-15,32.1,32.8,32.01,32.57,2279085,0
2010-11-16,32.43,33.57,32.42,32.77,1908822,0
2010-11-17,32.83,33.11,32.54,32.76,2423739,0
2010-11-18,33,33.87,32.93,33.43,1249542,0
2010-11-19,33.39,33.39,32.94,33.29,864098,0
2010-11-22,33.09,33.64,32.99,33.28,886237,0
2010-11-23,32.95,33.22,32.69,32.89,782919,0
2010-11-24,32.99,33.51,32.88,33.12,1000390,0
2010-11-26,32.84,33.36,32.7,32.82,510747,0
2010-11-29,32.66,32.94,32.28,32.83,1141905,0
2010-11-30,32.26,32.82,32.01,32.65,2848211,0
2010-12-01,32.93,33.6,32.9,33.19,1374551,0
2010-12-02,33.27,33.91,33.02,33.59,1082666,0
2010-12-03,33.53,33.76,33.22,33.67,837464,0
2010-12-06,33.52,33.97,33.39,33.86,685650,0
2010-12-07,34.13,34.4,33.98,34.17,898982,0
2010-12-08,34.14,34.68,33.76,33.91,937144,0
2010-12-09,34.29,36.1,32.5,34.82,4093057,0
2010-12-10,35.21,35.37,34.8,35.02,1212825,0
2010-12-13,35.15,35.15,34.24,34.73,1846301,0
2010-12-14,33.76,35.36,33.74,34.61,2139464,0
2010-12-15,35.26,35.39,34.42,34.9,840413,0
2010-12-16,34.96,35.36,34.96,35.19,808830,0
2010-12-17,35.15,35.29,34.78,35.12,997394,0
2010-12-20,35.2,35.4,34.95,35.28,807085,0
2010-12-21,35.43,35.5,34.92,35.18,678209,0
2010-12-22,35.16,35.93,35.08,35.6,897199,0
2010-12-23,35.75,36.02,35.66,35.7,558116,0
2010-12-27,35.75,36.19,35.6,35.99,709050,0
2010-12-28,36,36.09,35.43,35.56,718823,0
2010-12-29,35.57,36,35.47,35.81,806799,0
2010-12-30,35.8,35.87,35.42,35.72,615699,0
2010-12-31,35.54,35.68,35.25,35.54,619093,0
2011-01-03,35.63,35.91,35.35,35.84,1111798,0
2011-01-04,35.84,36.25,35.81,36.2,1192324,0
2011-01-05,36.04,36.76,35.98,36.65,1060196,0
2011-01-06,36.19,36.6,35.91,36.34,1404904,0
2011-01-07,36.5,36.79,36.28,36.58,909937,0
2011-01-10,36.38,36.74,36.12,36.61,682566,0
2011-01-11,36.7,37.37,36.59,37.15,976351,0
2011-01-12,37.34,38.11,37.19,37.99,1296328,0
2011-01-13,37.95,38.16,37.54,37.65,1013086,0
2011-01-14,37.67,37.92,37.19,37.49,753688,0
2011-01-18,37.48,38.13,37.44,38.1,839295,0
2011-01-19,38.07,38.07,36.79,37.04,962540,0
2011-01-20,37,37.68,36.91,37.49,744617,0
2011-01-21,37.66,38.05,37.15,37.24,604791,0
2011-01-24,37.24,37.93,37.11,37.68,1098592,0
2011-01-25,37.47,38.03,37.36,37.72,941015,0
2011-01-26,37.78,37.84,37.41,37.55,832946,0
2011-01-27,37.54,38.95,37.46,38.5,1154233,0
2011-01-28,38.58,38.67,38.16,38.31,530564,0
2011-01-31,38.35,38.6,38.09,38.35,721320,0
2011-02-01,38.52,38.7,37.8,37.81,1119921,0
2011-02-02,37.87,37.87,36.89,36.95,1108551,0
2011-02-03,36.98,37.03,36.65,36.88,1024807,0
2011-02-04,36.86,37.15,36.59,36.99,713354,0
2011-02-07,37.05,37.32,36.68,36.69,1116463,0
2011-02-08,36.79,37,36.68,36.75,1423346,0
2011-02-09,38.22,39.18,37.67,37.78,2505303,0
2011-02-10,37.75,37.92,37.08,37.13,1473512,0
2011-02-11,37.04,37.42,37,37.32,1058909,0
2011-02-14,37.24,37.41,37.02,37.32,519617,0
2011-02-15,37.17,37.62,37.16,37.41,431773,0
2011-02-16,37.52,37.93,37.31,37.78,649235,0
2011-02-18,37.74,38,37.45,37.82,672160,0
2011-02-22,37.57,37.68,36.28,36.33,992743,0
2011-02-23,36.39,36.69,35.79,35.91,804352,0
2011-02-24,36.03,36.57,35.72,36,792982,0
2011-02-25,36.18,37.07,36.01,37.03,683309,0
2011-02-28,37.1,37.22,36.36,36.44,1358516,0
2011-03-01,36.56,36.82,36.12,36.25,607168,0
2011-03-02,36.26,37.09,36.21,36.93,693025,0
2011-03-03,37.32,38.81,37.23,38.19,1196282,0
2011-03-04,38.32,39.26,38.06,38.63,1349294,0
2011-03-07,38.65,38.72,37.5,37.6,855519,0
2011-03-08,37.75,38.61,37.32,38.37,811222,0
2011-03-09,38.38,39,38.25,38.92,630567,0
2011-03-10,38.53,38.7,37.83,38.18,536775,0
2011-03-11,38.04,38.56,37.87,38.42,472718,0
2011-03-14,38.25,38.65,37.95,38.11,496329,0
2011-03-15,37.28,37.91,37.01,37.63,414549,0
2011-03-16,37.49,38.15,37.49,37.73,754740,0
2011-03-17,38.19,38.63,37.93,38.36,752456,0
2011-03-18,38.69,39.42,38.46,39.39,1420546,0
2011-03-21,39.59,40,38.9,38.96,782385,0
2011-03-22,38.81,39.61,38.76,39.07,636482,0
2011-03-23,38.92,38.92,38.31,38.54,717909,0
2011-03-24,38.76,39.1,38.54,38.6,676353,0
2011-03-25,38.75,38.89,38.45,38.72,582699,0
2011-03-28,38.74,39.02,38.66,38.68,426386,0
2011-03-29,38.58,38.91,38.47,38.68,518982,0
2011-03-30,38.91,39.04,38.51,38.53,856512,0
2011-03-31,38.55,38.79,38.17,38.38,846128,0
2011-04-01,38.64,39.99,38.32,39.62,2329393,0
2011-04-04,39.79,40.58,39.73,40.05,1391252,0
2011-04-05,40.05,40.8,39.92,40.46,1251303,0
2011-04-06,40.58,42.08,40.54,41.87,1738835,0
2011-04-07,41.8,42.09,41.24,41.37,1157271,0
2011-04-08,41.52,41.9,40.97,41.03,613945,0
2011-04-11,41.15,42.53,41.15,41.57,1104991,0
2011-04-12,41.37,41.86,41.18,41.23,850010,0
2011-04-13,41.33,41.73,41.33,41.46,552465,0
2011-04-14,41.39,42.14,41.29,41.97,1081650,0
2011-04-15,41.93,42.68,41.84,42.26,704015,0
2011-04-18,41.76,41.98,41.37,41.92,743615,0
2011-04-19,41.96,42.07,41.2,41.34,765150,0
2011-04-20,41.76,42.21,41.61,41.61,1242705,0
2011-04-21,41.82,42.15,41.79,41.89,789892,0
2011-04-25,41.86,41.9,41.13,41.66,516207,0
2011-04-26,41.87,42.25,41.74,41.88,850711,0
2011-04-27,41.9,42.34,41.76,42.3,487558,0
2011-04-28,42.13,42.59,42.07,42.24,512437,0
2011-04-29,42.34,42.48,41.82,42.19,838474,0
2011-05-02,42.29,42.84,42.16,42.47,689949,0
2011-05-03,42.08,42.12,40.53,41.52,1837628,0
2011-05-04,41.77,42.11,40.24,40.42,1780157,0
2011-05-05,40.2,40.94,40.13,40.52,853278,0
2011-05-06,40.79,40.98,40.28,40.42,943779,0
2011-05-09,40.38,40.77,40.28,40.52,543957,0
2011-05-10,40.54,40.78,40.38,40.59,727846,0
2011-05-11,40.52,40.67,39.95,40.27,613554,0
2011-05-12,40.19,40.3,39.64,40.01,793607,0
2011-05-13,40.03,40.39,39.44,39.5,1094375,0
2011-05-16,39.35,39.81,39.24,39.42,646412,0
2011-05-17,39.32,39.34,38.56,38.93,1273514,0
2011-05-18,39.01,39.42,38.72,39.08,893697,0
2011-05-19,39.34,39.48,38.58,38.78,623934,0
2011-05-20,38.71,39.07,38.38,38.73,409995,0
2011-05-23,38.24,38.27,37.99,38.1,331917,0
2011-05-24,38.11,38.16,37.67,37.79,430600,0
2011-05-25,37.61,38.21,37.61,37.96,452768,0
2011-05-26,37.77,38.61,37.77,38.44,386188,0
2011-05-27,38.47,38.76,38.34,38.5,275293,0
2011-05-31,38.71,38.79,38.43,38.68,486432,0
2011-06-01,38.61,38.69,38.01,38.01,287343,0
2011-06-02,37.95,38.19,37.49,37.93,447192,0
2011-06-03,37.59,37.93,37.32,37.38,357639,0
2011-06-06,37.35,37.81,37.25,37.75,680026,0
2011-06-07,38.09,39.33,37.74,38.96,1227263,0
2011-06-08,38.84,40.07,38.75,38.83,716718,0
2011-06-09,38.83,39.31,38.67,39.06,607808,0
2011-06-10,38.9,39.26,38.82,38.9,588716,0
2011-06-13,38.94,39.08,38.74,38.8,369872,0
2011-06-14,39.11,39.44,38.94,39.36,665682,0
2011-06-15,39.07,39.44,39.05,39.22,757013,0
2011-06-16,39.17,39.38,38.97,39.13,439035,0
2011-06-17,39.32,39.5,39.07,39.13,828334,0
2011-06-20,39.07,39.37,38.95,39.1,562350,0
2011-06-21,39.26,39.75,39.08,39.71,554598,0
2011-06-22,39.55,40.07,39.34,39.84,643869,0
2011-06-23,39.59,39.86,39.04,39.69,547734,0
2011-06-24,39.81,39.95,39.19,39.29,1016396,0
2011-06-27,39.34,39.6,39.14,39.37,576692,0
2011-06-28,39.41,40.35,39.41,40.31,589373,0
2011-06-29,40.32,40.74,40.08,40.49,415219,0
2011-06-30,40.5,40.85,40.06,40.65,629462,0
2011-07-01,40.69,41.32,40.56,41.28,501752,0
2011-07-05,41.25,41.39,40.68,41.19,536505,0
2011-07-06,41.06,41.85,41,41.78,498427,0
2011-07-07,41.96,42.2,41.68,41.99,525021,0
2011-07-08,41.74,42.04,41.56,41.68,487008,0
2011-07-11,41.22,41.52,40.37,40.55,577385,0
2011-07-12,40.43,41.1,40.41,40.78,576514,0
2011-07-13,40.82,41.22,40.46,40.65,481567,0
2011-07-14,40.95,42.13,40.95,41.57,1497051,0
2011-07-15,41.66,41.9,40.99,41.25,803815,0
2011-07-18,41.27,41.53,40.67,40.94,823612,0
2011-07-19,41.27,41.48,40.86,41.16,724440,0
2011-07-20,41.31,41.34,40.69,41.14,371717,0
2011-07-21,41.19,41.78,41.15,41.75,302634,0
2011-07-22,41.68,42.06,41.34,42.05,269483,0
2011-07-25,41.58,42.14,41.44,41.71,696141,0
2011-07-26,41.81,42.1,40.97,41.04,464388,0
2011-07-27,40.85,40.92,39.17,39.34,892095,0
2011-07-28,39.36,40.27,39.26,39.54,810585,0
2011-07-29,39.17,39.69,38.69,39.55,714029,0
2011-08-01,39.81,39.96,38.12,38.54,970209,0
2011-08-02,38.42,38.79,37.43,37.6,1106837,0
2011-08-03,38.67,38.68,35.43,35.78,3500098,0
2011-08-04,35.37,35.56,33.97,34.06,2235832,0
2011-08-05,33.48,34.75,32.48,32.79,1725732,0
2011-08-08,31.86,32.17,28.79,28.82,1991865,0
2011-08-09,29.22,31.15,28.88,30.99,3906943,0
2011-08-10,30.51,31.11,29.83,29.85,1789416,0
2011-08-11,30,31.23,29.5,30.97,663062,0
2011-08-12,31.18,31.49,30.77,30.84,667056,0
2011-08-15,31,33.25,31,32.69,1107204,0
2011-08-16,32.84,34.34,32.51,33.62,2227312,0
2011-08-17,33.71,34.31,33.05,33.57,1152602,0
2011-08-18,32.6,32.99,31.36,31.65,1763412,0
2011-08-19,31.24,32.21,31.14,31.54,930146,0
2011-08-22,32.15,32.18,30.38,31.04,948576,0
2011-08-23,31.24,32.98,31.06,32.98,1371168,0
2011-08-24,32.82,33.13,32.39,32.94,781027,0
2011-08-25,33.04,33.14,32.02,32.33,762719,0
2011-08-26,32.21,33.34,31.71,33.26,565557,0
2011-08-29,33.63,34.21,33.52,33.72,732274,0
2011-08-30,33.53,34.01,33.39,33.73,731748,0
2011-08-31,34.02,34.2,32.6,33.12,1527861,0
2011-09-01,33.18,33.64,32.87,33.02,663464,0
2011-09-02,32.46,32.67,31.74,31.76,444017,0
2011-09-06,30.8,31.65,30.62,31.52,612108,0
2011-09-07,31.83,32.3,31.66,31.85,1286755,0
2011-09-08,31.71,32.32,31.64,32.1,658034,0
2011-09-09,31.73,31.91,30.25,30.29,943874,0
2011-09-12,29.93,30.61,29.51,29.91,1171670,0
2011-09-13,29.92,31.21,29.89,31.14,1042199,0
2011-09-14,31.34,31.92,31.08,31.52,613341,0
2011-09-15,31.76,31.95,31.18,31.65,424677,0
2011-09-16,31.85,31.96,31.16,31.47,502815,0
2011-09-19,30.84,30.88,30.32,30.46,412558,0
2011-09-20,30.6,30.96,30.32,30.46,805366,0
2011-09-21,30.41,30.65,29.91,30,1609716,0
2011-09-22,29.22,29.69,27.76,28.54,1433139,0
2011-09-23,28.14,29.92,27.99,29.63,968437,0
2011-09-26,29.82,29.91,28.69,29.08,910699,0
2011-09-27,29.56,30.44,29.34,29.49,654173,0
2011-09-28,29.7,29.74,28.49,28.5,832708,0
2011-09-29,29.1,29.23,28.63,29.23,885405,0
2011-09-30,28.81,29.16,28.57,28.62,908803,0
2011-10-03,28.65,29.52,28.02,28.03,1225314,0
2011-10-04,27.72,27.97,26.85,27.77,1253116,0
2011-10-05,27.87,29.08,27.73,28.95,921058,0
2011-10-06,28.94,29.13,28.61,29.05,742194,0
2011-10-07,29.15,29.25,27.87,27.93,1014661,0
2011-10-10,28.39,29.24,28.39,29.01,595665,0
2011-10-11,28.76,29.32,28.66,28.83,496650,0
2011-10-12,29.05,30,28.89,29.35,810205,0
2011-10-13,29.16,29.38,28.7,29.19,478679,0
2011-10-14,29.51,29.55,28.98,29.55,590512,0
2011-10-17,29.34,29.7,28.21,28.32,809627,0
2011-10-18,28.28,29.13,27.97,29,818117,0
2011-10-19,29,29.33,28.62,28.71,513823,0
2011-10-20,28.66,29.11,28.19,29.07,397407,0
2011-10-21,29.37,29.87,29.23,29.64,368688,0
2011-10-24,29.67,31.54,29.62,31.49,817919,0
2011-10-25,31.15,31.54,30.82,31.36,754399,0
2011-10-26,31.49,31.69,30.32,30.78,857548,0
2011-10-27,31.66,33.15,31.37,32.82,903443,0
2011-10-28,32.83,33.65,32.72,33.57,917184,0
2011-10-31,33.21,33.37,32.27,32.28,551743,0
2011-11-01,31.48,31.92,30.76,31.03,759713,0
2011-11-02,29.6,30.53,28.32,29.92,2224199,0
2011-11-03,30.02,30.31,29.42,29.47,1184192,0
2011-11-04,29.18,29.64,28.8,28.99,1340223,0
2011-11-07,29.07,29.7,28.61,29.63,786844,0
2011-11-08,29.86,30.5,29.77,30.29,1346388,0
2011-11-09,29.6,29.8,28.81,29.06,612258,0
2011-11-10,29.41,29.51,28.86,29.25,602517,0
2011-11-11,29.69,30.08,29.58,29.86,602224,0
2011-11-14,29.7,29.83,29.31,29.53,418736,0
2011-11-15,29.56,29.82,28.9,29.03,733474,0
2011-11-16,28.82,29.48,28.56,29.02,711756,0
2011-11-17,29.01,29.08,28.58,28.92,972409,0
2011-11-18,29.14,29.14,28.27,28.31,619935,0
2011-11-21,27.84,28.16,27.75,28.03,517097,0
2011-11-22,28.07,28.36,27.85,28.02,937728,0
2011-11-23,27.85,28.08,27.45,27.73,540665,0
2011-11-25,27.69,27.69,26.98,27.03,233576,0
2011-11-28,27.77,28.22,27.6,27.76,427103,0
2011-11-29,27.91,28,27.28,27.3,600773,0
2011-11-30,28.06,28.54,28.06,28.35,1490627,0
2011-12-01,28.27,28.66,28.01,28.46,521257,0
2011-12-02,28.77,28.77,27.97,28.03,527413,0
2011-12-05,28.47,28.47,28.06,28.21,559965,0
2011-12-06,28.17,29.03,28.11,28.87,748151,0
2011-12-07,29.02,29.02,28.18,28.27,670915,0
2011-12-08,28,28.27,27.51,27.61,680994,0
2011-12-09,27.74,28.07,27.57,27.7,834942,0
2011-12-12,27.41,27.43,27.02,27.19,863893,0
2011-12-13,27.16,27.5,26.37,26.49,1021767,0
2011-12-14,26.48,27,25.94,25.95,1458944,0
2011-12-15,25.52,26.62,25.52,26.47,1118815,0
2011-12-16,26.47,26.87,26.07,26.38,1090168,0
2011-12-19,26.5,26.96,26.11,26.2,676779,0
2011-12-20,26.65,27.15,26.56,26.96,963396,0
2011-12-21,26.89,27.1,26.65,27.04,666162,0
2011-12-22,27.05,27.63,27.03,27.47,325875,0
2011-12-23,27.75,27.75,27.09,27.25,244376,0
2011-12-27,27.3,27.7,27.09,27.5,201936,0
2011-12-28,27.4,27.5,26.77,26.87,427221,0
2011-12-29,27.01,27.24,26.82,27.15,295690,0
2011-12-30,27.14,27.47,27.12,27.33,219423,0
2012-01-03,27.86,28.24,27.63,27.75,446076,0
2012-01-04,27.69,27.79,27.36,27.39,256029,0
2012-01-05,27.21,27.63,27.02,27.43,267408,0
2012-01-06,27.26,27.95,27.26,27.82,539469,0
2012-01-09,27.81,27.91,27.63,27.68,345782,0
2012-01-10,29.54,34.05,29.54,32.47,2542810,0
2012-01-11,32.36,32.5,30.75,31.34,1604297,0
2012-01-12,31.33,31.49,30.75,31.01,483907,0
2012-01-13,30.82,32.23,30.68,32.05,1375546,0
2012-01-17,32.36,32.99,32.23,32.5,797284,0
2012-01-18,32.42,32.95,32.26,32.8,670518,0
2012-01-19,32.77,33.11,32.57,32.9,474632,0
2012-01-20,32.96,33.03,32.31,33.01,579721,0
2012-01-23,33.02,33.75,32.86,33.05,448096,0
2012-01-24,32.85,33.46,32.71,33.33,258138,0
2012-01-25,33.52,34,33.16,33.5,753114,0
2012-01-26,32.96,33.36,32,33.24,665807,0
2012-01-27,33.08,33.73,33.08,33.62,304574,0
2012-01-30,33.32,33.7,33.05,33.44,218474,0
2012-01-31,33.72,33.95,33.52,33.77,462217,0
2012-02-01,34.08,34.58,33.82,34.46,347949,0
2012-02-02,34.65,34.8,34.27,34.47,285160,0
2012-02-03,34.86,35.59,34.86,34.95,488739,0
2012-02-06,34.75,35.18,34.56,35.12,253315,0
2012-02-07,35.16,35.19,34.62,34.74,311120,0
2012-02-08,34.69,34.87,34.3,34.68,344608,0
2012-02-09,34.71,35.24,34.49,34.81,378535,0
2012-02-10,34.51,34.57,33.67,33.77,278443,0
2012-02-13,34.56,34.56,33.78,33.9,557911,0
2012-02-14,35.41,37.09,35.11,35.23,2136736,0
2012-02-15,35.33,35.64,34.67,35.62,858249,0
2012-02-16,35.6,36.34,35.53,36.25,391173,0
2012-02-17,36.35,36.35,35.35,35.75,313911,0
2012-02-21,35.75,35.89,35.36,35.48,368115,0
2012-02-22,35.45,35.49,34.9,34.98,436184,0
2012-02-23,35.06,35.76,34.7,35.74,398035,0
2012-02-24,35.89,36.29,35.41,36.25,429524,0
2012-02-27,36,36.44,35.65,36.02,314238,0
2012-02-28,36,36.02,35.41,35.77,342401,0
2012-02-29,35.78,35.97,35.07,35.13,443178,0
2012-03-01,35.23,35.98,35.15,35.48,611240,0
2012-03-02,35.49,35.67,34.98,35.04,355769,0
2012-03-05,35,35.81,35,35.66,751622,0
2012-03-06,35.26,35.35,34.73,35.12,544553,0
2012-03-07,35.13,35.63,35,35.63,285760,0
2012-03-08,35.84,36.48,35.7,36.04,510717,0
2012-03-09,36.08,37.31,35.99,36.93,850759,0
2012-03-12,37.12,37.23,36.39,36.49,691463,0
2012-03-13,36.73,37.19,36.53,36.99,598989,0
2012-03-14,36.94,37.23,36.65,36.68,665335,0
2012-03-15,36.71,37.07,36.59,37.02,639874,0
2012-03-16,37.04,37.28,36.72,36.92,485517,0
2012-03-19,36.87,36.88,36.42,36.44,332525,0
2012-03-20,36.35,36.44,35.51,35.58,589515,0
2012-03-21,35.7,35.74,35.24,35.26,402390,0
2012-03-22,35.07,35.35,34.95,35.21,263174,0
2012-03-23,35.28,35.39,34.99,35.38,213236,0
2012-03-26,35.71,36.32,35.62,36.32,324998,0
2012-03-27,36.3,36.51,36.22,36.25,296012,0
2012-03-28,36.22,36.66,35.8,35.88,341169,0
2012-03-29,35.75,36.02,35.59,35.85,553533,0
2012-03-30,36.11,36.54,35.89,36.09,517874,0
2012-04-02,36.22,36.88,36.1,36.75,677132,0
2012-04-03,36.78,37.1,36.42,36.7,746615,0
2012-04-04,36.44,36.56,35.82,35.92,394549,0
2012-04-05,35.92,36.28,35.8,35.83,352885,0
2012-04-09,35.58,35.8,34.95,35.72,667336,0
2012-04-10,35.62,35.65,35,35,692519,0
2012-04-11,35.34,35.49,34.93,35.04,402970,0
2012-04-12,35.02,35.85,34.94,35.69,344384,0
2012-04-13,35.52,35.52,34.65,34.93,492942,0
2012-04-16,35.15,35.24,34.79,34.91,555934,0
2012-04-17,35.1,35.76,35.1,35.66,344840,0
2012-04-18,35.56,35.56,35.17,35.34,384474,0
2012-04-19,35.43,35.98,35.24,35.35,325392,0
2012-04-20,35.62,36.43,35.62,36,354535,0
2012-04-23,35.55,35.65,35.02,35.4,293851,0
2012-04-24,35.37,35.37,34.89,35.14,524309,0
2012-04-25,35.57,35.73,35.17,35.46,962864,0
2012-04-26,35.5,35.66,35.21,35.55,520045,0
2012-04-27,35.6,35.6,35.32,35.41,650658,0
2012-04-30,35.38,35.66,35.29,35.53,781590,0
2012-05-01,35.39,35.77,35.11,35.41,861349,0
2012-05-02,35.25,35.52,35.14,35.35,559117,0
2012-05-03,35.5,35.61,34.79,35.21,1033909,0
2012-05-04,34.83,34.96,34.32,34.5,656319,0
2012-05-07,34.35,34.63,34.28,34.42,490654,0
2012-05-08,34.15,34.55,33.67,34.31,460199,0
2012-05-09,33.92,34.29,33.79,33.93,487576,0
2012-05-10,34.21,34.67,34.1,34.35,490509,0
2012-05-11,34.19,35.17,34.09,34.87,489233,0
2012-05-14,34.5,34.74,34.04,34.22,431713,0
2012-05-15,34.26,34.49,34.07,34.2,408196,0
2012-05-16,34.36,34.49,34.02,34.05,357232,0
2012-05-17,34.06,34.18,33.63,33.74,405287,0
2012-05-18,33.77,33.77,32.84,32.92,498408,0
2012-05-21,33.04,33.89,32.89,33.85,458512,0
2012-05-22,33.76,33.92,32.75,32.95,680304,0
2012-05-23,32.66,33.26,32.5,33.13,429643,0
2012-05-24,33.69,33.69,33.04,33.35,263978,0
2012-05-25,33.29,33.66,33.24,33.56,189625,0
2012-05-29,33.74,34.43,33.74,33.97,322912,0
2012-05-30,33.62,33.77,33.36,33.46,240279,0
2012-05-31,33.45,33.53,33,33.38,484182,0
2012-06-01,32.78,32.82,32.29,32.4,430944,0
2012-06-04,32.26,32.71,31.94,32.21,317185,0
2012-06-05,32.04,32.78,31.93,32.68,575629,0
2012-06-06,32.99,33.04,32.65,32.82,237386,0
2012-06-07,33.12,33.3,32.73,32.8,343998,0
2012-06-08,32.69,32.94,32.54,32.73,360203,0
2012-06-11,32.86,32.87,31.9,31.93,234763,0
2012-06-12,32.15,32.56,31.81,32.49,362493,0
2012-06-13,32.45,32.49,31.89,31.96,409170,0
2012-06-14,31.83,32.22,31.75,31.82,438737,0
2012-06-15,31.93,32.34,31.93,32.05,453712,0
2012-06-18,31.8,32.57,31.78,32.56,402347,0
2012-06-19,32.81,33.56,32.63,33.53,320456,0
2012-06-20,33.44,34.04,33.35,33.78,486061,0
2012-06-21,33.8,34,33,33.04,247650,0
2012-06-22,33.22,33.22,32.74,32.91,628762,0
2012-06-25,32.38,32.46,31.81,31.85,357388,0
2012-06-26,31.88,32.09,31.69,31.89,338819,0
2012-06-27,31.99,32.29,31.81,32.23,195775,0
2012-06-28,31.99,32.45,31.48,32.01,339321,0
2012-06-29,32.66,33.08,32.55,32.76,292997,0
2012-07-02,32.87,33.51,32.78,33.51,253464,0
2012-07-03,33.52,34.38,33.49,34.34,250565,0
2012-07-05,34.18,34.52,34.09,34.29,347460,0
2012-07-06,33.78,33.78,33,33.21,392950,0
2012-07-09,33.1,33.18,32.4,32.69,362888,0
2012-07-10,32.56,32.86,32.19,32.27,434319,0
2012-07-11,32.29,32.7,32,32.61,373798,0
2012-07-12,32.31,33.2,32.16,32.91,459832,0
2012-07-13,33,33.14,32.63,32.8,350598,0
2012-07-16,32.58,33.08,32.01,32.98,277000,0
2012-07-17,33.07,33.89,32.8,33.84,337069,0
2012-07-18,33.77,34.8,33.72,34.43,459056,0
2012-07-19,34.71,34.8,34.25,34.59,253104,0
2012-07-20,34.16,34.26,33.48,33.81,346658,0
2012-07-23,33.08,33.52,32.75,33.5,354244,0
2012-07-24,33.42,33.45,32.66,32.84,334822,0
2012-07-25,33,33.19,32.71,33.16,327778,0
2012-07-26,33.64,33.84,33.15,33.76,318784,0
2012-07-27,33.59,34.04,33.59,33.75,374667,0
2012-07-30,33.79,34.23,33.79,33.92,200293,0
2012-07-31,33.8,34.27,33.8,34.03,299406,0
2012-08-01,34.2,34.38,33.93,34.07,256307,0
2012-08-02,33.86,34.2,33.7,34.08,342923,0
2012-08-03,34.66,35.36,34.47,35.16,512723,0
2012-08-06,35.18,35.92,35.1,35.86,436756,0
2012-08-07,35.98,36.09,35.14,35.6,753130,0
2012-08-08,35.72,36.72,35.17,36.67,590628,0
2012-08-09,36.7,37.56,36.13,36.55,563203,0
2012-08-10,36.52,37.12,36.27,37.08,341697,0
2012-08-13,36.9,37.14,36.52,36.73,298177,0
2012-08-14,36.89,36.89,36.37,36.51,348740,0
2012-08-15,36.47,36.89,36.33,36.58,307136,0
2012-08-16,36.54,37.09,36.19,36.64,438346,0
2012-08-17,36.66,36.8,36.46,36.67,268096,0
2012-08-20,36.68,36.87,36.48,36.63,303748,0
2012-08-21,36.81,37.11,36.61,36.75,306530,0
2012-08-22,36.74,36.9,36.39,36.48,428089,0
2012-08-23,36.56,36.56,35.97,35.99,473016,0
2012-08-24,36.11,36.34,35.7,36.01,493558,0
2012-08-27,36.08,36.28,35.79,35.99,259742,0
2012-08-28,35.96,36.43,35.86,36.31,228733,0
2012-08-29,36.21,36.77,36.21,36.35,358940,0
2012-08-30,36.18,36.37,36.02,36.26,167868,0
2012-08-31,36.56,36.58,36.06,36.32,224638,0
2012-09-04,36.4,37.29,36.26,37.28,322787,0
2012-09-05,37.35,37.63,37.17,37.31,344142,0
2012-09-06,37.54,38.15,37.53,37.91,274893,0
2012-09-07,37.9,38.08,37.73,37.73,354553,0
2012-09-10,37.6,37.87,37.42,37.64,184002,0
2012-09-11,37.58,38.05,37.55,38,284869,0
2012-09-12,38.02,38.65,38.02,38.24,309494,0
2012-09-13,38.36,38.69,37.98,38.47,312901,0
2012-09-14,38.46,38.62,38.3,38.55,389793,0
2012-09-17,38.42,38.89,38.36,38.49,240400,0
2012-09-18,38.39,38.71,38.1,38.28,310333,0
2012-09-19,38.25,38.6,37.96,37.96,382877,0
2012-09-20,37.74,38.42,37.65,38.31,357437,0
2012-09-21,38.55,38.79,38.42,38.55,313176,0
2012-09-24,38.52,38.53,38.19,38.23,233309,0
2012-09-25,38.46,38.61,38.06,38.13,337803,0
2012-09-26,38.12,38.12,37.33,37.61,473329,0
2012-09-27,37.87,38.92,37.69,38.92,474413,0
2012-09-28,38.95,39.98,38.48,39.6,1382204,0
2012-10-01,39.51,40.4,39.42,39.92,1075933,0
2012-10-02,40.16,40.26,39.69,40.04,469054,0
2012-10-03,40.15,40.73,39.95,40.65,1066976,0
2012-10-04,40.69,40.8,40.33,40.75,441045,0
2012-10-05,40.83,40.83,39.75,40.14,598206,0
2012-10-08,40.13,40.19,39.89,39.91,306777,0
2012-10-09,39.93,39.93,38.8,38.96,544095,0
2012-10-10,38.88,38.89,38.27,38.39,556170,0
2012-10-11,38.67,38.8,38.35,38.42,524659,0
2012-10-12,38.52,38.75,38.3,38.48,265506,0
2012-10-15,38.86,39.99,38.68,39.98,490480,0
2012-10-16,40.07,41.25,40.07,41.24,675153,0
2012-10-17,41.33,41.64,39.8,39.98,723821,0
2012-10-18,39.96,40.13,39.38,39.41,379116,0
2012-10-19,39.3,40.38,39.04,39.37,475433,0
2012-10-22,39.24,39.53,38.77,39.21,333682,0
2012-10-23,38.82,39.39,38.38,39.26,454795,0
2012-10-24,39.44,39.7,39.12,39.52,310853,0
2012-10-25,39.65,40.01,39.45,39.78,355846,0
2012-10-26,39.96,40,39.02,39.4,430572,0
2012-10-31,39.62,39.9,37.12,37.32,1074993,0
2012-11-01,37.55,39.49,37.48,39.41,687204,0
2012-11-02,39.58,39.7,39.07,39.44,616313,0
2012-11-05,39.4,40.24,39.19,40.18,414358,0
2012-11-06,40.45,41.07,40.03,41,637026,0
2012-11-07,40.51,40.64,39.62,40.19,439675,0
2012-11-08,40.02,40.21,39.3,39.3,335450,0
2012-11-09,39.09,39.91,38.46,39.6,416212,0
2012-11-12,39.7,40.29,39.52,39.81,239115,0
2012-11-13,39.58,40.06,39.1,39.59,297860,0
2012-11-14,39.71,39.86,38.91,39.14,343597,0
2012-11-15,39.02,39.28,38.15,38.17,467277,0
2012-11-16,38.27,39.13,38.12,39.11,276800,0
2012-11-19,39.52,39.94,39.27,39.92,268056,0
2012-11-20,39.65,39.83,39.27,39.53,336743,0
2012-11-21,39.65,39.73,39.42,39.61,344731,0
2012-11-23,39.84,39.99,39.73,39.93,150919,0
2012-11-26,39.82,39.95,39.39,39.75,230868,0
2012-11-27,39.87,40.04,39.44,39.45,329585,0
2012-11-28,39.28,39.29,38.54,38.72,406483,0
2012-11-29,38.97,39.14,38.61,39,262601,0
2012-11-30,39.01,39.32,38.23,38.37,634420,0
2012-12-03,38.51,39.02,38.26,38.97,313953,0
2012-12-04,38.96,39.57,38.91,39.27,390660,0
2012-12-05,39.35,39.35,38.55,38.66,365015,0
2012-12-06,38.58,38.8,38.33,38.47,203552,0
2012-12-07,38.55,38.82,38.18,38.62,349443,0
2012-12-10,38.7,39.18,38.51,38.85,379036,0
2012-12-11,39.14,39.41,38.91,39.3,428091,0
2012-12-12,38.46,38.5,35.54,35.65,2674663,0
2012-12-13,36.24,37.62,36.21,36.9,1658265,0
2012-12-14,36.6,36.99,36.47,36.64,434966,0
2012-12-17,36.68,37.24,36.55,37.2,438880,0
2012-12-18,37.35,38.05,37.15,38.05,449928,0
2012-12-19,38.04,38.09,37.25,37.4,474052,0
2012-12-20,37.49,37.86,37.38,37.81,377621,0
2012-12-21,37.37,37.86,36.67,37.81,845870,0
2012-12-24,37.51,37.84,36.85,37.25,214211,0
2012-12-26,37.33,37.42,36.75,36.77,241403,0
2012-12-27,36.9,37.14,36.55,37.01,353887,0
2012-12-28,36.99,37.26,36.65,36.88,256492,0
2012-12-31,36.75,37.54,36.5,37.47,343214,0
2013-01-02,38.41,38.52,37.38,38.04,449529,0
2013-01-03,37.95,38.51,37.83,38.44,606538,0
2013-01-04,38.59,39.31,38.34,39.04,673306,0
2013-01-07,38.75,39.41,38.75,38.9,444051,0
2013-01-08,38.94,39.37,38.76,38.83,495481,0
2013-01-09,38.99,39.91,38.76,39.91,422611,0
2013-01-10,40,40.47,39.71,40.46,415309,0
2013-01-11,40.31,40.56,40.07,40.3,386622,0
2013-01-14,40.44,41.34,40.35,41.33,530411,0
2013-01-15,41.14,41.45,40.92,41.34,463619,0
2013-01-16,41.15,41.49,40.93,41.44,404798,0
2013-01-17,41.77,42.29,41.53,42.19,588512,0
2013-01-18,42.1,42.45,42.03,42.39,410451,0
2013-01-22,42.27,43.06,41.92,43.04,415393,0
2013-01-23,42.92,42.96,42.32,42.55,388500,0
2013-01-24,42.49,43.19,42.42,42.87,327152,0
2013-01-25,42.98,43.3,42.69,43.15,577644,0
2013-01-28,43.2,43.2,41.97,42.28,857038,0
2013-01-29,42.33,42.33,41.53,41.88,703781,0
2013-01-30,41.8,41.94,41.19,41.42,649619,0
2013-01-31,41.47,41.8,41.31,41.32,583884,0
2013-02-01,41.65,41.91,41.31,41.79,463590,0
2013-02-04,41.43,41.82,41.25,41.62,397119,0
2013-02-05,41.74,41.93,41.4,41.62,443120,0
2013-02-06,41.46,41.85,41.46,41.65,481712,0
2013-02-07,41.66,41.7,41.17,41.44,450618,0
2013-02-08,41.53,41.83,41.4,41.59,301709,0
2013-02-11,41.43,41.88,40.7,41.64,357556,0
2013-02-12,41.54,41.62,40.81,40.88,506967,0
2013-02-13,40.98,41.82,40.03,41.24,1026400,0
2013-02-14,42.42,42.42,40,41.23,794285,0
2013-02-15,41.02,41.16,40.31,40.46,680037,0
2013-02-19,40.7,42.09,40.7,41.69,703164,0
2013-02-20,41.75,41.83,41.2,41.21,591239,0
2013-02-21,41.07,41.25,40.3,40.35,528696,0
2013-02-22,40.61,40.75,40.34,40.4,407014,0
2013-02-25,40.42,40.67,39.75,39.76,439585,0
2013-02-26,39.8,39.97,39.25,39.61,658958,0
2013-02-27,39.46,40.53,39.39,40.39,518003,0
2013-02-28,40.37,41.04,40.33,40.74,471175,0
2013-03-01,40.46,40.68,40.06,40.6,420859,0
2013-03-04,40.25,40.52,40,40.49,507431,0
2013-03-05,40.5,41.55,40.5,41.32,521662,0
2013-03-06,41.3,41.91,41.19,41.9,506803,0
2013-03-07,41.79,42.13,41.69,41.7,353632,0
2013-03-08,41.89,43.05,41.78,43.03,655408,0
2013-03-11,42.85,43.32,42.7,43.24,665267,0
2013-03-12,43.08,44.64,42.78,44.53,932745,0
2013-03-13,44.53,45.8,44.45,45.79,1345700,0
2013-03-14,45.8,46.9,45.44,45.68,1420579,0
2013-03-15,45.72,45.72,44.25,44.65,1168035,0
2013-03-18,44.44,45.09,44.01,44.18,671583,0
2013-03-19,44.21,44.67,43.9,44.26,936735,0
2013-03-20,44.64,44.83,44.25,44.76,328361,0
2013-03-21,44.51,44.94,44.4,44.6,519681,0
2013-03-22,44.75,44.96,44.63,44.84,461038,0
2013-03-25,44.81,44.88,44.02,44.11,389324,0
2013-03-26,44.31,44.85,44.13,44.84,363694,0
2013-03-27,43.8,44.27,43.7,44.13,593687,0
2013-03-28,44.07,44.6,44.01,44.27,406036,0
2013-04-01,44.3,44.4,43.45,43.48,430900,0
2013-04-02,43.72,44.28,43.55,44.16,677748,0
2013-04-03,42.1,42.83,41.28,42.19,1505401,0
2013-04-04,42.16,42.57,41.71,41.86,601217,0
2013-04-05,41.41,41.49,41.09,41.38,481398,0
2013-04-08,41.43,41.75,40.88,41.57,366031,0
2013-04-09,41.6,42.01,41.44,41.88,528925,0
2013-04-10,42.04,42.78,42.02,42.77,513256,0
2013-04-11,42.69,43.66,42.69,43.62,717276,0
2013-04-12,43.49,43.75,43.21,43.56,592395,0
2013-04-15,43.34,43.65,41.85,41.85,792178,0
2013-04-16,42.1,42.61,41.89,42.52,515112,0
2013-04-17,42.31,42.48,41.84,42.15,553550,0
2013-04-18,42.32,42.32,41.34,41.67,821991,0
2013-04-19,41.8,42.48,41.72,42.21,876771,0
2013-04-22,42.16,42.66,41.72,42.3,382334,0
2013-04-23,42.52,42.99,42.28,42.55,309489,0
2013-04-24,42.59,42.72,42.28,42.46,412218,0
2013-04-25,42.66,43.07,42.23,42.8,283423,0
2013-04-26,42.73,43.18,42.42,42.45,314598,0
2013-04-29,42.53,42.98,42.46,42.68,273243,0
2013-04-30,42.64,43.62,42.64,43.49,465986,0
2013-05-01,43.42,43.97,43.04,43.04,523054,0
2013-05-02,42,42,40.28,41.81,1068788,0
2013-05-03,42.04,42.58,41.65,42.41,491538,0
2013-05-06,42.36,42.61,42.28,42.38,416743,0
2013-05-07,42.47,42.82,42.36,42.82,289650,0
2013-05-08,42.85,43.45,42.8,43.39,389257,0
2013-05-09,43.36,43.93,43.31,43.72,467584,0
2013-05-10,43.67,44.33,43.66,44.31,424825,0
2013-05-13,44.21,44.6,44.1,44.56,372773,0
2013-05-14,44.41,45.39,44.37,45.35,627496,0
2013-05-15,45.18,45.9,45.18,45.51,545000,0
2013-05-16,45.35,45.82,45.08,45.13,401225,0
2013-05-17,45.26,45.35,44.85,45.01,484903,0
2013-05-20,44.94,45.28,44.83,44.91,404593,0
2013-05-21,44.96,45.12,44.7,44.99,394054,0
2013-05-22,45.01,45.07,43.74,44.02,538020,0
2013-05-23,43.68,44.38,43.52,44.35,256677,0
2013-05-24,44.17,44.54,43.68,44.39,166563,0
2013-05-28,44.84,45.14,44.08,44.66,289922,0
2013-05-29,44.39,44.56,43.76,44.1,286126,0
2013-05-30,44.15,44.37,43.63,44.02,351658,0
2013-05-31,43.38,43.71,42.73,43.31,497047,0
2013-06-03,43.22,43.22,42.04,42.36,840270,0
2013-06-04,42.43,42.49,41.8,42,432542,0
2013-06-05,41.91,42.1,41.43,41.45,397794,0
2013-06-06,41.5,41.74,41.18,41.56,519596,0
2013-06-07,41.89,42.3,41.85,42.11,188228,0
2013-06-10,42.29,42.49,41.77,42.49,227451,0
2013-06-11,42.02,42.68,41.7,42.27,363403,0
2013-06-12,42.74,43.11,41.72,42.14,426210,0
2013-06-13,42.04,42.66,41.75,42.52,336242,0
2013-06-14,42.53,42.85,42.36,42.7,276902,0
2013-06-17,42.93,43.49,42.9,43.21,370183,0
2013-06-18,42,42.7,41.85,42.56,564959,0
2013-06-19,42.42,42.68,42.07,42.14,259980,0
2013-06-20,41.75,41.8,41.39,41.59,637360,0
2013-06-21,41.78,41.92,41.22,41.63,538892,0
2013-06-24,41.25,41.32,40.55,40.86,627651,0
2013-06-25,41.25,41.38,40.66,41.22,723946,0
2013-06-26,41.49,41.75,41.07,41.08,319898,0
2013-06-27,41.36,41.74,41.19,41.35,388062,0
2013-06-28,41.22,41.4,40.97,41.03,426034,0
2013-07-01,41.24,42.06,41.05,41.81,338729,0
2013-07-02,41.9,42.68,41.71,41.96,398824,0
2013-07-03,41.83,42.44,41.81,41.84,341247,0
2013-07-05,42.28,42.68,42.05,42.65,156881,0
2013-07-08,42.7,43.26,42.7,43,368268,0
2013-07-09,43.18,43.31,42.83,43.29,215234,0
2013-07-10,43.19,43.77,43.19,43.55,290060,0
2013-07-11,44,44.27,43.8,43.99,173325,0
2013-07-12,43.91,44.32,43.78,43.99,276295,0
2013-07-15,43.95,44.38,43.42,44.38,320717,0
2013-07-16,44.27,44.32,43.78,43.82,209591,0
2013-07-17,43.99,44.13,43.53,43.65,244074,0
2013-07-18,43.65,44.42,43.65,44.39,387787,0
2013-07-19,44.22,44.47,43.93,44.44,275047,0
2013-07-22,44.32,44.94,44.28,44.63,269634,0
2013-07-23,44.85,44.85,44.07,44.23,395373,0
2013-07-24,44.38,44.79,44.27,44.58,300356,0
2013-07-25,44.55,44.76,44.08,44.58,181647,0
2013-07-26,44.27,44.82,44.1,44.67,186338,0
2013-07-29,44.61,44.87,44.1,44.7,308700,0
2013-07-30,44.49,45,44.41,44.76,328832,0
2013-07-31,45,46.26,44.79,45.54,981509,0
2013-08-01,46.18,47.27,44.98,46.27,906801,0
2013-08-02,46.01,46.25,45.73,46.03,407051,0
2013-08-05,45.75,47.75,45.59,47.67,772552,0
2013-08-06,47.5,47.66,46.72,47.24,464959,0
2013-08-07,46.91,48.73,46.78,47.59,778870,0
2013-08-08,47.76,48.28,47.01,47.45,407815,0
2013-08-09,47.26,47.73,47.24,47.61,198637,0
2013-08-12,47.48,48,47.02,47.72,193596,0
2013-08-13,47.86,47.86,47.34,47.75,183881,0
2013-08-14,47.75,48.03,47.49,47.69,210343,0
2013-08-15,47.23,47.39,46.56,46.65,288689,0
2013-08-16,46.46,47.16,46.39,46.96,372738,0
2013-08-19,46.96,47.18,46.53,47.03,346738,0
2013-08-20,47.17,47.63,46.93,47.45,257296,0
2013-08-21,47.24,47.74,47.06,47.16,259964,0
2013-08-22,47.33,48,47.33,47.87,187088,0
2013-08-23,48,48,47.45,47.7,237029,0
2013-08-26,47.83,48.08,47.68,47.75,309350,0
2013-08-27,47,47.48,46.63,46.74,193923,0
2013-08-28,46.66,47.03,46.31,46.8,237264,0
2013-08-29,46.79,47,46.66,46.79,288846,0
2013-08-30,46.88,46.88,45.95,46.05,297425,0
2013-09-03,46.49,46.8,45.77,45.87,790639,0
2013-09-04,45.95,46.54,45.8,46.36,443994,0
2013-09-05,46.35,46.65,46.29,46.35,478191,0
2013-09-06,46.54,46.54,45.76,46.36,293571,0
2013-09-09,46.41,47.75,46.13,47.58,709819,0
2013-09-10,47.82,48.22,47.38,47.82,381145,0
2013-09-11,47.82,48.22,47.39,48.15,217105,0
2013-09-12,48.19,48.19,47.26,47.4,337609,0
2013-09-13,47.3,47.41,46.74,47.26,260224,0
2013-09-16,47.7,47.78,47.17,47.37,268609,0
2013-09-17,46.97,47.43,46.53,47.37,294430,0
2013-09-18,47.22,47.28,46.55,47.08,296972,0
2013-09-19,47.22,47.24,46.62,46.64,202346,0
2013-09-20,46.57,46.74,46.08,46.09,574513,0
2013-09-23,46.17,46.17,45.26,45.46,453689,0
2013-09-24,45.42,46.27,45.19,46,464370,0
2013-09-25,46.11,46.45,45.8,46.18,233085,0
2013-09-26,46.31,46.64,46,46.54,210842,0
2013-09-27,46.26,46.62,46.13,46.25,255183,0
2013-09-30,45.93,46.47,45.68,46.26,344808,0
2013-10-01,46.45,47.06,46.19,46.62,523809,0
2013-10-02,45.41,47.41,45.41,46.83,406400,0
2013-10-03,46.79,46.94,45.87,46.7,334027,0
2013-10-04,46.76,47.39,46.64,47.13,215520,0
2013-10-07,46.85,46.86,46.33,46.35,194079,0
2013-10-08,46.38,46.39,45.07,45.11,286160,0
2013-10-09,45.24,45.24,44.12,44.67,362612,0
2013-10-10,45.08,45.74,45.01,45.66,287199,0
2013-10-11,45.69,45.92,45.41,45.78,139467,0
2013-10-14,45.62,46.4,45.47,46.29,255948,0
2013-10-15,46.2,46.47,45.83,45.92,181431,0
2013-10-16,46.26,46.92,46.26,46.79,251933,0
2013-10-17,46.68,47.88,46.46,47.73,436185,0
2013-10-18,47.89,47.94,47.08,47.6,244827,0
2013-10-21,47.58,47.81,47.41,47.81,218430,0
2013-10-22,48,48.12,47.46,47.82,246079,0
2013-10-23,47.72,48.38,47.33,48.35,372567,0
2013-10-24,48.59,49.24,48.43,49.22,424956,0
2013-10-25,49.25,49.48,48.71,49.43,267212,0
2013-10-28,49.39,49.45,48.86,49.12,378228,0
2013-10-29,49.13,49.17,48.57,48.99,450806,0
2013-10-30,49.5,49.5,48.33,48.55,587505,0
2013-10-31,48.45,49.32,48.21,49.21,485000,0
2013-11-01,49.44,49.87,49.21,49.61,507666,0
2013-11-04,49.94,50.18,49.73,49.82,648503,0
2013-11-05,49.76,51.12,49.6,50.96,678371,0
2013-11-06,51,51.11,50.09,50.14,492225,0
2013-11-07,50.21,50.66,49.25,49.33,500326,0
2013-11-08,49.5,50.39,49.39,49.87,351996,0
2013-11-11,49.76,50.47,49.74,49.98,316906,0
2013-11-12,49.62,51.02,49.62,50.98,492929,0
2013-11-13,50.85,51.28,50.69,51.03,516726,0
2013-11-14,50.98,51.74,50.98,51.65,346189,0
2013-11-15,51.58,51.84,51.34,51.73,365883,0
2013-11-18,51.58,51.9,50.8,51.1,376036,0
2013-11-19,51,51.52,50.79,51.24,231725,0
2013-11-20,51.63,51.9,51.12,51.51,285269,0
2013-11-21,51.24,51.83,51.24,51.56,358153,0
2013-11-22,51.59,52.46,51.5,52.11,527712,0
2013-11-25,52.06,52.72,52.05,52.45,348732,0
2013-11-26,52.37,52.56,52.18,52.28,289931,0
2013-11-27,52.39,52.39,52,52.04,225387,0
2013-11-29,52.07,52.31,51.73,52.17,120288,0
2013-12-02,52.22,52.98,51.91,52.07,421947,0
2013-12-03,51.87,52.36,51.4,51.65,387793,0
2013-12-04,51.71,52.07,51.24,51.77,330503,0
2013-12-05,51.66,52.26,51.05,52.06,345884,0
2013-12-06,52.3,53.01,52.19,52.92,451318,0
2013-12-09,52.88,53.03,52.38,52.88,394439,0
2013-12-10,52.63,53.18,52.34,52.62,238214,0
2013-12-11,53.5,53.81,52.11,52.15,451433,0
2013-12-12,52.15,52.59,51.94,52.36,276924,0
2013-12-13,52.54,52.7,52.12,52.54,293100,0
2013-12-16,52.66,53.24,52.43,52.8,284131,0
2013-12-17,52.89,52.89,52.09,52.17,309854,0
2013-12-18,52.01,52.91,51.99,52.78,438741,0
2013-12-19,52.61,52.99,52.1,52.29,423374,0
2013-12-20,52.43,53.14,52.34,52.75,810175,0
2013-12-23,52.72,53.09,52.24,52.95,437712,0
2013-12-24,52.95,53.46,52.81,53.19,159072,0
2013-12-26,53.39,53.56,52.63,53.25,181144,0
2013-12-27,53.29,53.62,53.04,53.33,176108,0
2013-12-30,53.21,53.5,52.88,53.36,197723,0
2013-12-31,53.59,53.6,52.73,53.04,408903,0
2014-01-02,52.57,53.36,52.41,52.88,580526,0
2014-01-03,53.11,53.84,53.11,53.46,390380,0
2014-01-06,53.42,53.68,52.76,52.98,709207,0
2014-01-07,53.59,56.59,53.59,56.3,1690240,0
2014-01-08,56.3,57.12,55.81,56.02,895950,0
2014-01-09,56.23,56.88,55.97,56.44,385996,0
2014-01-10,56.41,56.94,56.15,56.86,582992,0
2014-01-13,57.12,59.57,56.87,57.99,1438426,0
2014-01-14,57.91,58.78,57.91,58.57,477303,0
2014-01-15,58.79,59.21,58.4,58.78,374581,0
2014-01-16,58.71,59.44,58.71,59.19,279197,0
2014-01-17,58.97,59.17,58.52,58.7,351995,0
2014-01-21,58.89,59.35,58.45,58.7,258717,0
2014-01-22,58.6,58.8,57.83,58.28,516332,0
2014-01-23,58.3,58.3,57.43,57.97,521044,0
2014-01-24,57.82,57.98,56.87,56.99,416562,0
2014-01-27,57.3,57.83,56.4,57.02,803172,0
2014-01-28,57.11,57.36,56.76,56.83,464827,0
2014-01-29,56.88,57.36,56.39,56.42,642564,0
2014-01-30,56.89,57.67,56.59,57.56,602023,0
2014-01-31,56.91,57.56,56.45,56.53,480368,0
2014-02-03,56.45,56.45,54.53,54.99,863603,0
2014-02-04,55.31,55.74,54.86,55.37,706843,0
2014-02-05,54.92,57,54.92,56.97,1148541,0
2014-02-06,57.1,58.91,56.78,57.81,1045694,0
2014-02-07,58.15,58.38,57.83,58.11,598555,0
2014-02-10,58.26,58.54,57.67,58.49,642773,0
2014-02-11,58.62,58.66,57.73,57.99,752274,0
2014-02-12,56.79,57.82,55.95,57.58,1020316,0
2014-02-13,57.41,58.86,57.41,58.38,663059,0
2014-02-14,58.43,59,57.94,58.28,516079,0
2014-02-18,58,58.46,57.84,58.13,470332,0
2014-02-19,58.17,58.75,58.01,58.09,304033,0
2014-02-20,58.26,59.06,57.79,58.99,436101,0
2014-02-21,59.14,59.95,58.54,59.15,482342,0
2014-02-24,59.05,59.49,58.59,58.78,319412,0
2014-02-25,58.77,58.92,57.84,58.78,412751,0
2014-02-26,58.79,59.5,58.22,59.49,600453,0
2014-02-27,59.25,60.67,59.21,60.5,913453,0
2014-02-28,60.27,60.72,58.85,59.41,421532,0
2014-03-03,58.94,59.08,58.06,58.2,602746,0
2014-03-04,58.66,59.21,58.49,59.01,605354,0
2014-03-05,59.09,59.09,58.26,58.31,309982,0
2014-03-06,58.46,58.91,58.06,58.16,470495,0
2014-03-07,58.4,58.42,57.03,57.55,767876,0
2014-03-10,57.42,58.06,57.28,57.95,333714,0
2014-03-11,57.87,58.62,57.71,58.05,339067,0
2014-03-12,57.91,60.43,57.62,60.33,1405752,0
2014-03-13,60.66,61.15,59.22,59.48,844536,0
2014-03-14,59.61,61.15,59.33,60.73,509657,0
2014-03-17,60.79,61.6,60.79,61.09,597367,0
2014-03-18,61.04,62.5,61.03,61.85,635105,0
2014-03-19,62.1,62.5,61.53,62,823810,0
2014-03-20,61.68,62.26,61.49,62.01,510251,0
2014-03-21,62.09,62.17,60.56,60.83,863977,0
2014-03-24,60.89,61.32,59.16,60.53,429644,0
2014-03-25,60.95,62.2,60.42,60.6,787307,0
2014-03-26,60.9,61.2,59.93,60,560300,0
2014-03-27,60,60.24,59,59.54,327963,0
2014-03-28,59.77,60.45,59.09,59.39,251541,0
2014-03-31,59.6,60.57,59.13,60.34,345769,0
2014-04-01,60.47,61.31,60.47,61.25,434287,0
2014-04-02,61.53,61.92,60.98,61.4,312138,0
2014-04-03,61.44,61.61,60.58,61.47,630787,0
2014-04-04,61.8,61.8,57.46,57.8,962098,0
2014-04-07,57.62,57.63,56.01,56.87,939583,0
2014-04-08,57.04,58.29,56.81,58.25,905132,0
2014-04-09,58.34,59.05,57.9,59.01,500402,0
2014-04-10,59.28,59.28,57.14,57.42,533550,0
2014-04-11,56.96,57.85,56.09,56.36,420819,0
2014-04-14,56.72,57.55,55.9,56.59,339149,0
2014-04-15,56.58,57.46,55.38,56.8,451951,0
2014-04-16,57.41,57.92,57.01,57.62,232846,0
2014-04-17,57.54,58.25,56.95,57.09,377734,0
2014-04-21,57.12,58.2,56.93,57.97,395727,0
2014-04-22,58.06,59.11,57.85,58.17,623983,0
2014-04-23,58.1,58.27,57.02,57.31,558833,0
2014-04-24,57.74,58.01,56.36,57.52,420575,0
2014-04-25,57.26,57.48,56.11,56.65,485632,0
2014-04-28,56.88,56.88,53.03,53.64,1199632,0
2014-04-29,53.51,55.46,53.2,55.06,1091747,0
2014-04-30,55.55,55.55,52.47,53.72,1001689,0
2014-05-01,54.29,55,50.64,51.45,1984981,0
2014-05-02,51.33,51.41,49.6,50.74,1771535,0
2014-05-05,50.37,51.41,49.86,51.16,833436,0
2014-05-06,50.75,51.93,50.5,50.96,1049082,0
2014-05-07,51.17,52.35,51.12,52.29,1372364,0
2014-05-08,52.05,53.25,51.99,52.31,1078561,0
2014-05-09,52.22,53.68,51.94,53.39,655543,0
2014-05-12,53.7,54.27,53.44,53.93,533124,0
2014-05-13,54,54.45,53.55,53.94,561212,0
2014-05-14,53.76,54.45,53.38,53.83,597640,0
2014-05-15,53.61,53.76,52.86,53.68,547494,0
2014-05-16,53.84,53.96,52.96,53.24,732556,0
2014-05-19,53.29,54.78,53.29,54.02,563573,0
2014-05-20,54.06,54.47,52.92,53.16,904972,0
2014-05-21,53.24,54.07,53.05,53.39,535222,0
2014-05-22,53.33,54.04,52.82,53.5,380719,0
2014-05-23,53.61,54.14,53.25,53.73,323194,0
2014-05-27,53.87,54.22,53.71,54.03,498200,0
2014-05-28,54.08,54.2,53.5,53.6,364193,0
2014-05-29,53.67,53.74,53.23,53.61,328896,0
2014-05-30,53.61,54.48,53.37,53.58,467586,0
2014-06-02,53.59,53.66,52.76,53.48,372607,0
2014-06-03,53.16,54.43,53.03,54.14,350387,0
2014-06-04,53.97,54.74,53.77,54.5,361336,0
2014-06-05,54.56,55.69,54.47,55.01,311795,0
2014-06-06,55.09,55.13,54.37,54.81,218318,0
2014-06-09,54.66,55.24,54.61,54.98,204787,0
2014-06-10,54.85,55.05,54.26,54.71,163600,0
2014-06-11,54.42,54.5,53.98,54.46,286641,0
2014-06-12,54.33,54.8,54.08,54.41,193415,0
2014-06-13,54.57,54.57,53.94,54.45,271538,0
2014-06-16,54.36,55.18,54.06,54.12,209937,0
2014-06-17,54,54.47,53.7,54,327069,0
2014-06-18,53.98,54.26,53.65,54.03,281840,0
2014-06-19,54.16,54.32,53.44,53.87,422220,0
2014-06-20,53.83,54.87,53.71,54.34,506295,0
2014-06-23,54.37,54.78,53.33,53.83,596471,0
2014-06-24,53.57,53.97,53,53.12,304732,0
2014-06-25,52.95,53.87,52.94,53.76,301607,0
2014-06-26,53.92,53.92,52.78,53.24,198473,0
2014-06-27,53.32,53.41,52.62,52.72,364779,0
2014-06-30,52.62,53.57,52.36,53.52,398820,0
2014-07-01,53.69,54.58,53.62,54.06,415168,0
2014-07-02,54.19,54.72,54.08,54.15,442200,0
2014-07-03,54.26,55.1,53.88,54.33,637505,0
2014-07-07,54.36,54.76,54.02,54.15,276082,0
2014-07-08,53.98,53.98,53.05,53.18,465871,0
2014-07-09,53,53.57,52.56,53.31,303929,0
2014-07-10,52.61,53.7,52.51,53.52,330944,0
2014-07-11,53.38,53.55,52.02,52.61,556927,0
2014-07-14,53.12,53.65,52.64,53.38,542180,0
2014-07-15,53.41,53.96,52.5,53.09,427725,0
2014-07-16,53.27,53.27,52.5,52.78,349169,0
2014-07-17,52.52,53.31,52.14,52.24,329600,0
2014-07-18,52.33,53.04,52.29,52.81,234885,0
2014-07-21,52.65,52.93,52.33,52.6,181178,0
2014-07-22,52.74,54.5,52.72,53.41,425944,0
2014-07-23,53.54,54.04,53.1,53.67,332828,0
2014-07-24,53.69,54.07,53.15,53.74,461284,0
2014-07-25,53.72,54,53.34,53.85,386674,0
2014-07-28,53.7,54.39,53.55,54.23,333077,0
2014-07-29,54.19,55.66,54.19,55.22,503005,0
2014-07-30,55.65,56.33,55.47,55.91,787493,0
2014-07-31,55.42,55.66,54.2,54.21,433174,0
2014-08-01,54.12,54.46,53.13,53.52,421726,0
2014-08-04,53.59,53.78,52.61,53.22,317293,0
2014-08-05,53.07,53.85,52.39,53.3,557140,0
2014-08-06,53.05,54.24,52.79,53.79,487324,0
2014-08-07,56.33,57.01,54.84,56.5,1279432,0
2014-08-08,56.68,56.88,55.94,56.79,583830,0
2014-08-11,56.85,57.08,56.22,56.75,357389,0
2014-08-12,56.81,58.86,56.76,58.72,827765,0
2014-08-13,58.94,59.34,57.61,58.6,874516,0
2014-08-14,58.63,59.2,58.44,58.79,367038,0
2014-08-15,59.05,59.54,58.23,59.05,398643,0
2014-08-18,59.28,59.66,58.91,59.44,308569,0
2014-08-19,59.6,59.85,59.32,59.68,173755,0
2014-08-20,59.64,59.64,59.01,59.47,208246,0
2014-08-21,59.5,59.68,58.75,59.02,301752,0
2014-08-22,59.21,59.34,58.84,59.11,209959,0
2014-08-25,59.47,59.86,59.01,59.66,301967,0
2014-08-26,59.67,60.49,59.58,60.45,395174,0
2014-08-27,60.35,60.66,59.68,59.81,219426,0
2014-08-28,59.74,59.94,59.43,59.91,271793,0
2014-08-29,59.9,60,59.09,59.1,334830,0
2014-09-02,59.09,59.44,58.6,58.99,615106,0
2014-09-03,59.03,60.27,59.03,60.25,337583,0
2014-09-04,60.48,61.43,60.18,61.2,536630,0
2014-09-05,61.32,61.49,60.08,60.26,261931,0
2014-09-08,60.12,60.59,59.51,60.41,308200,0
2014-09-09,60.26,60.65,59.75,59.76,382666,0
2014-09-10,59.91,60.72,59.48,60.72,318263,0
2014-09-11,60.42,60.95,60.24,60.79,216662,0
2014-09-12,60.44,60.83,60.31,60.64,338872,0
2014-09-15,60.7,60.7,59.89,60.26,263155,0
2014-09-16,60.28,60.68,59.67,60.5,320466,0
2014-09-17,60.72,61,60.38,60.59,195633,0
2014-09-18,60.9,61.1,60.38,61.07,181118,0
2014-09-19,61.1,61.49,60.25,60.47,585686,0
2014-09-22,60.39,61.17,60.2,60.51,277005,0
2014-09-23,60.48,60.49,59.71,59.83,218192,0
2014-09-24,60.09,60.82,59.57,60.73,307534,0
2014-09-25,60.65,61,59.53,59.94,263206,0
2014-09-26,59.93,59.99,59.08,59.64,211093,0
2014-09-29,59.26,60.47,58.97,60.37,285032,0
2014-09-30,60.29,60.45,59.37,59.74,308938,0
2014-10-01,59.78,59.86,58.61,59.12,479811,0
2014-10-02,59.4,60.51,59.2,60.34,401039,0
2014-10-03,60.97,62,60.81,61.36,825700,0
2014-10-06,61.63,61.84,59.91,59.99,379436,0
2014-10-07,59.69,59.95,58.48,58.67,388916,0
2014-10-08,58.63,59.72,58.08,59.58,301657,0
2014-10-09,59.49,59.61,58.32,58.7,250755,0
2014-10-10,58.52,58.98,56.71,56.86,364891,0
2014-10-13,57.1,57.75,56.27,56.46,276597,0
2014-10-14,56.87,57.33,55.78,56.53,315357,0
2014-10-15,57.18,58.34,55.47,57.61,610628,0
2014-10-16,57.63,61.29,57.56,60.13,1203939,0
2014-10-17,60.66,61.76,60.46,61.33,1802906,0
2014-10-20,61.15,61.46,59.66,60.43,492556,0
2014-10-21,60.71,62.35,60.71,62.23,428253,0
2014-10-22,62.71,62.82,61.71,61.83,267520,0
2014-10-23,62.24,62.68,61.91,62.56,322683,0
2014-10-24,62.5,63.69,62.15,63.69,349492,0
2014-10-27,63.66,63.86,62.92,63.8,257912,0
2014-10-28,63.95,64.05,63.39,64.05,431596,0
2014-10-29,63.9,64.8,63.61,64.47,386349,0
2014-10-30,65,65,61.29,62.81,1142474,0
2014-10-31,64.05,64.05,62.7,63.16,588873,0
2014-11-03,64.05,66.11,64.05,64.43,991487,0
2014-11-04,64.3,64.66,63.48,64.12,354683,0
2014-11-05,64.57,65.17,62.45,62.68,457003,0
2014-11-06,62.61,63.78,62.51,63.73,471953,0
2014-11-07,63.78,63.93,62.82,63.36,316602,0
2014-11-10,63.52,64.4,63.29,63.93,241199,0
2014-11-11,64.1,64.8,63.92,64.3,168918,0
2014-11-12,63.92,65.1,63.92,64.88,353705,0
2014-11-13,64.89,65.54,64.24,64.48,242685,0
2014-11-14,64.38,64.38,63.32,63.76,236887,0
2014-11-17,63.55,63.98,63.32,63.48,191051,0
2014-11-18,63.79,64.23,63.24,63.94,283940,0
2014-11-19,63.79,64.19,63.34,63.48,246422,0
2014-11-20,63.15,64.18,62.7,63.85,183734,0
2014-11-21,64.3,64.64,63.58,63.87,226926,0
2014-11-24,64.17,65.65,63.71,65.59,283032,0
2014-11-25,65.86,65.86,64.2,64.49,175878,0
2014-11-26,64.63,64.99,64.14,64.77,179340,0
2014-11-28,64.92,65.61,64.59,64.75,111913,0
2014-12-01,64.39,65.2,64.01,64.18,366103,0
2014-12-02,64.18,65.07,64.02,64.58,142919,0
2014-12-03,64.8,64.97,64.17,64.43,187723,0
2014-12-04,64.43,64.83,63.79,63.98,262668,0
2014-12-05,63.99,64.43,63.46,63.91,184083,0
2014-12-08,63.83,64.61,63.53,63.81,350227,0
2014-12-09,63.1,64.45,62.81,64,290246,0
2014-12-10,64.12,64.36,62.01,62.25,336836,0
2014-12-11,62.71,63.24,62.23,62.98,327044,0
2014-12-12,62.85,63.16,62.38,62.66,339286,0
2014-12-15,62.88,63.4,62.17,62.26,274398,0
2014-12-16,62.22,63.31,61.75,61.77,334665,0
2014-12-17,61.84,62.91,61.49,62.88,203228,0
2014-12-18,63.77,64.07,62.7,63.61,317371,0
2014-12-19,63.57,64.37,63.04,63.96,308583,0
2014-12-22,63.86,64.39,63.53,63.91,172561,0
2014-12-23,64.34,64.89,62.36,63.26,182379,0
2014-12-24,63.21,64.18,63.03,63.59,41252,0
2014-12-26,63.89,64.95,63.78,64.29,92064,0
2014-12-29,63.98,64.65,63.47,64.44,149315,0
2014-12-30,64.5,64.54,63.69,64.14,142781,0
2014-12-31,64.13,65.09,63.59,63.64,193789,0
2015-01-02,63.86,64.68,63.42,63.88,201631,0
2015-01-05,63.55,64.8,63.22,64.38,373620,0
2015-01-06,64.48,64.99,63.49,64.65,556873,0
2015-01-07,65,66.25,64.56,66.2,547810,0
2015-01-08,66.32,67.22,66.32,66.56,640598,0
2015-01-09,66.7,67.2,66.06,66.73,519143,0
2015-01-12,68.07,68.07,67,67.39,465844,0
2015-01-13,68.01,69.14,68.01,68.89,515326,0
2015-01-14,68.45,69.06,67.99,68.76,517268,0
2015-01-15,68.84,69.17,67.48,67.8,320027,0
2015-01-16,67.97,69,67.91,68.21,520443,0
2015-01-20,68.65,68.98,67.25,68.16,275493,0
2015-01-21,67.93,68.55,67.3,67.47,297434,0
2015-01-22,68.31,68.62,67.22,68.36,528634,0
2015-01-23,68.96,69.62,68.72,68.79,574980,0
2015-01-26,68.65,70.73,68.44,70.59,369649,0
2015-01-27,69.99,70.63,69.74,70.17,310647,0
2015-01-28,70.23,70.55,69.38,69.69,306010,0
2015-01-29,69.89,70.17,68.38,69.76,323685,0
2015-01-30,69.59,70.47,69,69.35,233170,0
2015-02-02,69.5,69.58,68.09,68.89,421647,0
2015-02-03,69.02,69.83,68.43,69.78,382533,0
2015-02-04,69.28,69.74,68.43,69.07,395439,0
2015-02-05,69.44,70.4,68.97,70.31,251593,0
2015-02-06,70.12,70.5,69.04,69.55,278261,0
2015-02-09,69.63,69.77,68.75,68.8,299696,0
2015-02-10,68.18,69.98,68.18,69.7,535462,0
2015-02-11,72.25,73.48,70.5,73.14,1237715,0
2015-02-12,73.98,74.48,73.4,73.94,865457,0
2015-02-13,74,74.38,73.41,73.61,531813,0
2015-02-17,73.59,73.89,72.83,73.75,526093,0
2015-02-18,73.98,74.63,73.17,74.6,752769,0
2015-02-19,74.62,75,73.94,74.85,541568,0
2015-02-20,74.88,76.36,74.55,76.18,717708,0
2015-02-23,76.1,77.1,75.81,76.72,436268,0
2015-02-24,76.65,76.71,75.52,76.3,385229,0
2015-02-25,76.09,77.01,75.53,76.8,469561,0
2015-02-26,76.76,77.14,76.26,76.77,331136,0
2015-02-27,76.73,77.17,76.59,76.67,337259,0
2015-03-02,76.54,77.16,76.35,76.75,382200,0
2015-03-03,75.94,76.16,75.08,75.62,529100,0
2015-03-04,75.5,76.65,75.33,76.61,434700,0
2015-03-05,76.8,77.96,76.76,77.7,518100,0
2015-03-06,77.66,77.68,76.35,76.77,317100,0
2015-03-09,77.01,78.16,76.65,78.15,639600,0
2015-03-10,77.9,78.93,77.15,78.4,517700,0
2015-03-11,78.41,79.55,77.73,79.5,533800,0
2015-03-12,79.71,80.5,79.59,80.29,654900,0
2015-03-13,79.98,80.58,79.64,80.19,327800,0
2015-03-16,80.5,82.22,80.48,81.97,490300,0
2015-03-17,81.65,82.07,80.88,81.9,345800,0
2015-03-18,81.9,82.46,81.17,81.95,522600,0
2015-03-19,81.95,84.21,81.93,84.2,636300,0
2015-03-20,84.34,84.69,83.92,84.08,1032000,0
2015-03-23,83.8,84.14,83.22,83.31,391300,0
2015-03-24,83.3,83.45,81.35,81.82,799500,0
2015-03-25,82.15,82.49,78.02,78.07,779100,0
2015-03-26,76.94,79.72,76.15,79.01,661600,0
2015-03-27,79.13,80.26,78.89,79.61,303600,0
2015-03-30,80.04,80.3,79.28,79.83,397100,0
2015-03-31,79.34,79.9,79.14,79.29,470475,0
2015-04-01,79.15,79.44,77.26,78.69,596100,0
2015-04-02,78.84,79.38,77.71,77.85,847200,0
2015-04-06,77.5,79.11,77.5,78.67,1009300,0
2015-04-07,77.65,79.28,77.63,77.66,664523,0
2015-04-08,77.51,78.64,77.48,78.45,580900,0
2015-04-09,78.45,79.39,78,79.04,338495,0
2015-04-10,78.99,79.42,78.61,78.77,255500,0
2015-04-13,78.67,79.39,78.47,79.07,265200,0
2015-04-14,79.15,79.2,78.07,78.81,201200,0
2015-04-15,79,79.25,78.49,78.71,282075,0
2015-04-16,78.55,79.17,78.11,78.24,223543,0
2015-04-17,77.93,78.44,77.08,78.26,460200,0
2015-04-20,78.62,79,77.84,78.54,244905,0
2015-04-21,78.99,79.21,78.41,78.59,280784,0
2015-04-22,78.5,78.9,77.21,78.06,525067,0
2015-04-23,77.92,78.36,77.58,77.89,332600,0
2015-04-24,78.21,78.21,77.16,77.4,494431,0
2015-04-27,78.01,78.09,76.03,76.87,795200,0
2015-04-28,77.22,77.54,74.26,75.81,632900,0
2015-04-29,75.56,76.9,75.1,76.25,576400,0
2015-04-30,72.54,72.54,68.97,69.16,2178700,0
2015-05-01,68.79,70.65,68.59,70.62,1396300,0
2015-05-04,71.99,73.32,71.3,71.94,757000,0
2015-05-05,71.94,72.32,70.02,70.39,427700,0
2015-05-06,70.24,70.78,69.51,70.29,412713,0
2015-05-07,70.3,71.18,69.65,69.77,348503,0
2015-05-08,70.47,71.03,69.9,70.48,418800,0
2015-05-11,70.49,70.92,70.04,70.49,357400,0
2015-05-12,70,70.27,69.17,69.88,292052,0
2015-05-13,70.42,70.91,69.93,70.39,428600,0
2015-05-14,70.82,71.6,69.95,71.39,357400,0
2015-05-15,71.59,71.59,70.24,70.54,317883,0
2015-05-18,70.54,71.8,70.43,71.73,267142,0
2015-05-19,71.91,72.24,71.29,71.69,270978,0
2015-05-20,71.7,72.79,70.85,72.44,336100,0
2015-05-21,72.48,72.85,71.84,72.57,291600,0
2015-05-22,72.54,72.86,72.16,72.62,213400,0
2015-05-26,72.25,72.99,71.79,72.14,282302,0
2015-05-27,72.58,73.07,71.99,72.95,328000,0
2015-05-28,72.77,73.65,72.77,73.55,339552,0
2015-05-29,73.3,73.88,72.23,72.34,402600,0
2015-06-01,72.49,73.04,71.75,72.44,309373,0
2015-06-02,72.33,73.07,71.82,72.6,187508,0
2015-06-03,73.01,73.56,72.29,73.53,247900,0
2015-06-04,73.33,73.89,72.58,73.15,222400,0
2015-06-05,73.48,73.48,71.98,73.2,174300,0
2015-06-08,73.1,74.05,73.09,73.46,257800,0
2015-06-09,73.29,73.85,72.7,72.91,244698,0
2015-06-10,72.84,74.04,72.71,73.45,219298,0
2015-06-11,73.69,74.07,73.57,73.75,271542,0
2015-06-12,73.05,73.52,72.64,72.8,248100,0
2015-06-15,72.34,72.53,71.34,72.4,214400,0
2015-06-16,72.61,73.2,72.29,72.38,252300,0
2015-06-17,72.65,72.89,71.91,72.01,347800,0
2015-06-18,72.13,73.99,72.13,73.56,371500,0
2015-06-19,73.42,73.96,72.82,73.67,329100,0
2015-06-22,74.16,74.82,73.68,74.73,260100,0
2015-06-23,74.9,74.97,74.26,74.61,201549,0
2015-06-24,74.04,74.33,73.02,73.14,233300,0
2015-06-25,73.29,73.37,72.04,72.85,263400,0
2015-06-26,72.92,72.92,71.19,71.69,805200,0
2015-06-29,71.3,71.83,70.12,70.37,526200,0
2015-06-30,71.06,71.27,70.15,70.34,467462,0
2015-07-01,71.1,72.01,69.79,70.01,435200,0
2015-07-02,70,70,68.67,69.54,734700,0
2015-07-06,68.97,70.44,68.66,70.13,2009200,0
2015-07-07,70.28,70.97,69.25,70.41,524100,0
2015-07-08,69.85,70.46,68.92,68.92,441000,0
2015-07-09,70.28,72.36,70.24,71.98,528500,0
2015-07-10,74.03,74.03,72.8,73.29,557500,0
2015-07-13,73.94,74.43,73.64,74.27,324200,0
2015-07-14,74.37,75,74.02,74.71,418064,0
2015-07-15,74.98,75.7,74.44,74.89,375527,0
2015-07-16,75.71,75.71,74.09,75.12,266200,0
2015-07-17,75.27,75.57,74.93,75.21,705200,0
2015-07-20,75.53,76.13,75,75.83,495600,0
2015-07-21,75.87,76.14,74.07,75.44,339900,0
2015-07-22,75.16,76.68,74.78,75.86,489400,0
2015-07-23,75.91,76.11,75.06,75.79,250400,0
2015-07-24,75.59,76.14,74.47,75.12,384700,0
2015-07-27,74.55,75.41,74.15,75.03,365200,0
2015-07-28,75.52,76.42,74.82,76.35,377100,0
2015-07-29,76.51,77.16,75.88,76.52,358900,0
2015-07-30,66.51,75.75,66.3,74.44,1034900,0
2015-07-31,74.48,78.5,73.18,77.62,1061500,0
2015-08-03,77.65,78.22,75.98,76.86,445468,0
2015-08-04,76.92,77.65,76.15,76.3,297700,0
2015-08-05,76.83,77.08,76.09,76.2,344200,0
2015-08-06,76.83,77.03,73.23,73.96,399474,0
2015-08-07,73.84,75.35,72.47,75.04,646200,0
2015-08-10,75.11,76.34,74.6,74.9,287300,0
2015-08-11,74.22,75.56,73.39,75.34,451777,0
2015-08-12,75.06,76.39,74.07,76.12,529000,0
2015-08-13,76.06,76.69,75.41,75.68,272100,0
2015-08-14,75.76,76.26,74.3,75.28,171400,0
2015-08-17,75,76.35,74.59,75.76,415400,0
2015-08-18,75.79,76.29,75.03,75.14,216500,0
2015-08-19,74.78,75.51,73.85,74.77,174600,0
2015-08-20,74.07,74.94,71.66,71.68,239400,0
2015-08-21,71.22,71.91,69.92,69.99,502900,0
2015-08-24,65.67,68.32,64.16,65.77,607791,0
2015-08-25,67.6,67.78,64.85,64.89,640700,0
2015-08-26,66.15,69.16,65.16,68.39,732800,0
2015-08-27,69.31,70.21,68.57,70.11,476300,0
2015-08-28,70.02,70.5,68.86,70.38,407200,0
2015-08-31,70.37,70.76,68.72,68.89,277400,0
2015-09-01,67.98,68.56,66.31,66.57,341100,0
2015-09-02,67.14,67.99,66.59,67.95,339600,0
2015-09-03,68.22,68.78,67.21,67.59,231300,0
2015-09-04,66.76,68.02,66.58,67.31,252900,0
2015-09-08,68.43,69.75,67.81,69.56,322300,0
2015-09-09,70.03,70.03,68.65,69.11,293200,0
2015-09-10,69,70.39,68.5,70.07,245027,0
2015-09-11,69.65,71.11,68.85,70.93,198100,0
2015-09-14,70.87,71.15,69.63,70.56,235300,0
2015-09-15,70.93,71.4,70.31,70.98,303600,0
2015-09-16,71.14,72.39,70.18,72.14,327000,0
2015-09-17,72.15,74.39,71.82,73.5,272363,0
2015-09-18,72.67,73.56,71.99,72.1,514400,0
2015-09-21,72.62,73.79,70.18,70.56,383300,0
2015-09-22,69.63,70.28,68.14,69.37,424700,0
2015-09-23,69.38,70.09,68.64,69.27,306290,0
2015-09-24,68.77,68.84,67.66,68.06,313500,0
2015-09-25,68.7,68.7,63.75,64.7,461500,0
2015-09-28,64.25,64.42,61.23,61.59,671012,0
2015-09-29,61.62,63.64,61.25,62.52,798000,0
2015-09-30,63.55,64.48,62.2,63.52,536300,0
2015-10-01,63.49,63.9,61.78,63.09,370700,0
2015-10-02,62.6,64.58,62.02,64.51,438600,0
2015-10-05,64.98,66.53,63.25,63.91,769481,0
2015-10-06,64.26,64.31,59.99,61.75,585900,0
2015-10-07,62,63.56,60.7,62.74,700900,0
2015-10-08,62.54,62.92,61.24,62.16,460900,0
2015-10-09,62.55,64.71,61.91,64.63,681600,0
2015-10-12,65.59,66.86,64.71,65.97,540489,0
2015-10-13,65.54,67.42,64.88,65,429100,0
2015-10-14,65.28,66.24,63.71,63.89,540200,0
2015-10-15,63.96,65.75,63.78,65.64,399800,0
2015-10-16,65.92,66.31,65.03,66.04,899300,0
2015-10-19,65.73,67.78,65.72,67.26,428781,0
2015-10-20,67.21,67.21,65.51,65.57,548202,0
2015-10-21,66.43,67.51,64.94,66.28,501100,0
2015-10-22,66.44,66.48,63.68,64.52,500900,0
2015-10-23,65.24,65.93,64.34,65.57,552200,0
2015-10-26,65.59,67.32,65.12,66.7,589700,0
2015-10-27,66.64,67.12,65.49,66.44,361300,0
2015-10-28,66.42,67.52,64.95,67.49,365600,0
2015-10-29,67.17,68.04,66.15,66.32,395400,0
2015-10-30,66.51,66.6,65.19,65.24,440800,0
2015-11-02,65.59,69.55,65.05,68.89,638053,0
2015-11-03,68.57,69.11,67.23,68.52,484800,0
2015-11-04,70.3,73.23,69.99,71.47,1516786,0
2015-11-05,71.63,73,70.96,72.42,573600,0
2015-11-06,72.42,74.22,70.7,74.01,612100,0
2015-11-09,73.8,73.98,72.13,73,473937,0
2015-11-10,72.84,74.13,72.8,74.05,291700,0
2015-11-11,74.32,74.32,72.67,72.96,325500,0
2015-11-12,72.7,72.7,71,71.09,188100,0
2015-11-13,71.08,72.24,69.77,71.02,219000,0
2015-11-16,70.89,71.84,70.11,71.7,290000,0
2015-11-17,71.74,73.51,70.92,72.72,356600,0
2015-11-18,72.94,74.38,72.36,74.15,376500,0
2015-11-19,74.15,75.09,73.83,74.83,345300,0
2015-11-20,75.25,76.07,74.37,75.16,483100,0
2015-11-23,75.25,76.49,75.25,76.34,406300,0
2015-11-24,75.69,76.79,75.27,76.5,237600,0
2015-11-25,76.4,77.48,76.17,77.23,162200,0
2015-11-27,77.19,78.16,77.13,78.04,161500,0
2015-11-30,78.25,78.44,76.49,76.57,363600,0
2015-12-01,76.88,78.33,76.48,78.21,234473,0
2015-12-02,78.14,78.49,76.18,76.45,323227,0
2015-12-03,76.78,77.17,74.52,74.91,273892,0
2015-12-04,75.03,77.55,75.03,76.83,222900,0
2015-12-07,76.57,77.07,75.09,75.56,269600,0
2015-12-08,75.04,76.17,74.5,75.67,315835,0
2015-12-09,75.32,76.01,74.15,74.43,200500,0
2015-12-10,74.66,76.19,74.03,75.56,342100,0
2015-12-11,75.15,76.92,74.92,76.4,496200,0
2015-12-14,76.36,78.11,75.06,76.35,561274,0
2015-12-15,77.25,78.98,76.82,78.6,542300,0
2015-12-16,79,79.8,78.48,79.55,507200,0
2015-12-17,79.59,80.33,78.97,79.38,327900,0
2015-12-18,79.1,79.41,77.8,77.82,532100,0
2015-12-21,78.62,78.96,77.34,78.65,584100,0
2015-12-22,79,79.64,77.65,79.36,219414,0
2015-12-23,79.76,80.24,78.88,79.53,277100,0
2015-12-24,79.55,80.44,78.63,80.08,148888,0
2015-12-28,79.87,79.97,79.05,79.7,508359,0
2015-12-29,80.34,80.83,79.82,80.5,455356,0
2015-12-30,80.28,81.61,80.05,80.54,259054,0
2015-12-31,80.21,81.49,79.84,80.39,282414,0
2016-01-04,79.27,79.38,77.25,78.25,639894,0
2016-01-05,78.33,79.48,77.65,78,475525,0
2016-01-06,76.93,77.53,75.69,76.39,1365917,0
2016-01-07,78.53,80.84,77.31,78.52,1228027,0
2016-01-08,79.85,80.62,78.475,78.95,843588,0
2016-01-11,79.55,79.96,74.6,75.9,870213,0
2016-01-12,76.43,78.14,75.19,76.65,597742,0
2016-01-13,77.11,77.59,73.785,74.34,629145,0
2016-01-14,74.48,76.87,73.38,75.58,1052642,0
2016-01-15,73.7,74.77,72.31,74.53,1991124,0
2016-01-19,75.14,77.01,74.49,75.8,774200,0
2016-01-20,74.67,75.99,71.96,74.9,631935,0
2016-01-21,75.26,75.852,73.295,73.88,598760,0
2016-01-22,74.81,75.59,73.665,75.45,866947,0
2016-01-25,75.34,77.17,74.64,75.74,585595,0
2016-01-26,75.8,77.25,74.73,77.02,576809,0
2016-01-27,77,77.59,75.02,75.15,593724,0
2016-01-28,75.42,76.34,71.95,72.65,954023,0
2016-01-29,72.77,74.37,72.48,74.23,600431,0
2016-02-01,73.97,75.63,73.06,74.87,613127,0
2016-02-02,73.97,74.62,72.09,72.35,757228,0
2016-02-03,72.65,73.02,69.63,72.18,662292,0
2016-02-04,71.81,73.51,70.8001,71.61,586948,0
2016-02-05,71.61,72.26,69.265,70.06,1149875,0
2016-02-08,69.05,69.65,66.04,67.1,849385,0
2016-02-09,65.89,68.69,65.7,68.16,1063669,0
2016-02-10,69.09,74.24,69.09,72.01,1181677,0
2016-02-11,70.79,72.62,69.78,70.81,901755,0
2016-02-12,71.8,73.02,69.76,72.07,747600,0
2016-02-16,73.26,74.64,72.67,73.13,739369,0
2016-02-17,73.43,73.87,72.26,73.3,550813,0
2016-02-18,73.22,74.59,71.99,72.29,539142,0
2016-02-19,71.75,73.62,70.89,73.31,527000,0
2016-02-22,74.54,74.98,72.53,72.97,456029,0
2016-02-23,72.47,73.61,72.4,72.53,302981,0
2016-02-24,71.73,73.1,69.82,72.89,470364,0
2016-02-25,72.96,73.62,71.13,73.08,381920,0
2016-02-26,73.36,73.81,72.975,73.7,348440,0
2016-02-29,73.5,74.34,72.99,73.43,556842,0
2016-03-01,73.77,74.78,72.9,74.71,344261,0
2016-03-02,74.42,75.93,74.36,75.2,424896,0
2016-03-03,74.92,74.92,73.65,74.59,308609,0
2016-03-04,74.66,74.97,73.75,74.44,552093,0
2016-03-07,74.35,75.94,73.92,75.45,358462,0
2016-03-08,75.15,75.63,74.44,74.91,344217,0
2016-03-09,75.08,75.14,73.66,74.08,317184,0
2016-03-10,74.35,74.69,73.03,73.57,315157,0
2016-03-11,74.06,75.14,73.57,74.93,303805,0
2016-03-14,74.53,74.87,73.26,73.89,325458,0
2016-03-15,73.12,73.125,71.01,71.07,341217,0
2016-03-16,70.91,71.65,69.66,71.24,618719,0
2016-03-17,71.25,71.4681,69.41,70.67,505764,0
2016-03-18,70.59,75,70.515,73.89,1141199,0
2016-03-21,73.52,75.14,73.41,74,475473,0
2016-03-22,73.45,75.075,72.965,74.8,419813,0
2016-03-23,74.78,75.27,74.2,74.21,434559,0
2016-03-24,73.85,75.27,73.39,74.33,337135,0
2016-03-28,74.57,74.66,73.42,74.16,423676,0
2016-03-29,74.14,76.16,73.61,76.12,364372,0
2016-03-30,76.08,76.35,75.06,75.44,334185,0
2016-03-31,75.27,76.7,74.72,75.94,484282,0
2016-04-01,75.4,77.81,74.1873,77.56,449851,0
2016-04-04,77.53,79.98,77.21,79.52,634669,0
2016-04-05,78.65,79.92,78.35,79.22,747312,0
2016-04-06,79.38,82.4,79.38,82.23,688211,0
2016-04-07,81.86,82,80.46,81.45,420032,0
2016-04-08,82.12,82.24,80.94,81.9,801582,0
2016-04-11,82.25,82.25,79.54,79.98,443242,0
2016-04-12,79.85,80.09,78.99,79.55,518081,0
2016-04-13,79.99,80.74,79.5,80.72,600760,0
2016-04-14,80.59,81,79.97,80.54,370859,0
2016-04-15,80.6,80.87,80.01,80.47,599023,0
2016-04-18,80.31,82.38,80.27,81.53,955938,0
2016-04-19,81.57,81.8,79.2,79.35,488753,0
2016-04-20,79.38,80.69,78.83,80.25,363767,0
2016-04-21,80.41,81.1,80.065,80.82,187118,0
2016-04-22,80.88,81.335,80.15,80.99,208425,0
2016-04-25,81.14,82.3299,80.42,81.67,388155,0
2016-04-26,81.95,82.35,80.47,81.5,319759,0
2016-04-27,81.36,81.81,80.65,81.53,272225,0
2016-04-28,81.11,81.59,79.92,80.03,369548,0
2016-04-29,79.43,79.87,78.38,79.27,330777,0
2016-05-02,79.64,80.06,78.68,79.4,611009,0
2016-05-03,79.3,79.81,76.54,78.8,967170,0
2016-05-04,78.8,80.79,77.045,79.01,931651,0
2016-05-05,79.32,80.98,78.805,80.75,481564,0
2016-05-06,80.28,81.22,79.955,80.89,463904,0
2016-05-09,81.17,83.28,80.695,83.01,698148,0
2016-05-10,83.24,84.07,82.63,84.01,559999,0
2016-05-11,84.62,84.79,81.92,82.01,490036,0
2016-05-12,82.01,82.59,80.81,81.42,402725,0
2016-05-13,81.33,83.11,81.33,82.81,344837,0
2016-05-16,83.04,84.43,82.48,83.96,301215,0
2016-05-17,83.96,84.18,83.05,83.73,433738,0
2016-05-18,83.61,84.51,82.9001,83.92,337021,0
2016-05-19,83.62,84.35,82.81,83.69,222736,0
2016-05-20,84.18,84.8799,83.72,84.59,464415,0
2016-05-23,84.6,85.62,84.35,84.49,260322,0
2016-05-24,85,85.65,84.6,85.41,430173,0
2016-05-25,85.48,85.9,84.98,85.37,225394,0
2016-05-26,85.35,85.88,84.52,85.52,344808,0
2016-05-27,85.69,86.45,85.21,86.04,378777,0
2016-05-31,86.24,86.54,85.3,85.93,298945,0
2016-06-01,85.79,86.55,85.16,86.5,294684,0
2016-06-02,87.95,87.95,86.23,87.45,424753,0
2016-06-03,87.12,87.2,85.5,85.85,357651,0
2016-06-06,85.79,86.49,84.93,86.12,279041,0
2016-06-07,86.09,86.48,85.04,85.6,219560,0
2016-06-08,85.48,85.99,84.75,85.72,209860,0
2016-06-09,85.44,86.61,85.44,86.03,392133,0
2016-06-10,86.41,86.41,83.9,84.73,290109,0
2016-06-13,84.18,85.32,84.01,84.32,451407,0
2016-06-14,83.87,84.25,82.82,84.13,266748,0
2016-06-15,84.72,84.72,83.5,83.82,262150,0
2016-06-16,83.51,83.9899,82.45,83.12,290312,0
2016-06-17,83.13,83.315,81.8,82.09,535819,0
2016-06-20,82.76,83.62,82.6801,82.89,216941,0
2016-06-21,82.82,83.65,82.27,82.74,342840,0
2016-06-22,82.51,84.61,82.45,83.32,332059,0
2016-06-23,84.01,84.5,83.41,84.18,291724,0
2016-06-24,81.55,82.07,80.14,80.35,406219,0
2016-06-27,80.09,80.09,75.54,75.95,1161541,0
2016-06-28,76.9,78.99,76.5,78.74,411733,0
2016-06-29,79.58,80.62,79.11,80.6,380957,0
2016-06-30,80.55,82.48,80.3,82.44,513621,0
2016-07-01,82.59,83.88,82.12,83.3,302063,0
2016-07-05,82.93,83.27,81.82,82.83,278466,0
2016-07-06,82.44,83.49,82.19,83.46,375264,0
2016-07-07,83.68,84.765,83.63,84.5,224495,0
2016-07-08,84.95,85.84,84.38,85.52,192812,0
2016-07-11,85.59,86.025,85.3401,85.55,177414,0
2016-07-12,86.2,86.98,85.87,85.97,286581,0
2016-07-13,86.39,86.39,84.93,84.96,465193,0
2016-07-14,85.4,86.1597,85.05,86.05,195546,0
2016-07-15,86.16,86.48,85.55,85.62,220554,0
2016-07-18,85.53,85.63,84.9,85.15,172087,0
2016-07-19,85.03,85.475,84.21,84.57,317631,0
2016-07-20,84.68,86.53,84.68,86.18,261257,0
2016-07-21,86.25,86.56,85.52,86.01,298909,0
2016-07-22,86.3,87.24,85.68,86.78,299425,0
2016-07-25,86.85,87.2,85.92,86.35,296532,0
2016-07-26,86.16,87.98,86.07,87.79,443672,0
2016-07-27,87.88,87.88,86.46,87.02,264895,0
2016-07-28,86.96,87.7095,86.42,87.5,265444,0
2016-07-29,87.55,88.5599,87.19,87.93,262588,0
2016-08-01,87.9,89.08,87.67,88.44,319948,0
2016-08-02,88.25,88.56,86.15,87.04,566594,0
2016-08-03,89.04,89.18,85.76,85.96,940074,0
2016-08-04,86.54,88.09,85.7,87.02,512622,0
2016-08-05,87.27,87.39,85.53,85.72,446976,0
2016-08-08,85.78,86.68,84.09,84.33,370969,0
2016-08-09,84.36,84.4888,83.8339,84.15,256497,0
2016-08-10,84.01,84.21,82.89,83.13,263586,0
2016-08-11,83.26,83.58,82.45,83.27,320894,0
2016-08-12,82.97,83.6,82.71,82.92,259641,0
2016-08-15,82.95,83.68,82.95,83.29,202897,0
2016-08-16,83.09,83.81,82.89,83.35,528692,0
2016-08-17,83.35,83.57,82.79,82.92,265577,0
2016-08-18,82.75,83.79,82.56,83.36,298062,0
2016-08-19,83.24,83.39,82.38,82.66,199704,0
2016-08-22,82.59,83.98,82.59,83.59,218241,0
2016-08-23,83.84,84.59,83.34,83.55,348690,0
2016-08-24,83.61,84.56,81.76,81.92,364471,0
2016-08-25,82.16,83.02,81.48,82.32,322922,0
2016-08-26,82.38,83.5,82.3,83.11,378086,0
2016-08-29,83.2,84.24,82.99,84.02,233637,0
2016-08-30,84.18,84.46,83.86,84.26,260541,0
2016-08-31,84.07,84.07,82.79,83.21,269586,0
2016-09-01,83.3,83.88,82.88,83.6,189679,0
2016-09-02,83.97,84.7,83.62,84.42,315441,0
2016-09-06,83.14,83.66,80.28,80.98,917783,0
2016-09-07,81.15,82.54,80.8,82.08,769498,0
2016-09-08,82.19,82.19,81.35,81.55,450907,0
2016-09-09,80.81,80.98,78.75,78.76,421867,0
2016-09-12,78.15,80.56,78.15,80.18,539401,0
2016-09-13,79.85,80.12,78.46,79.62,365140,0
2016-09-14,79.97,80.77,79.5301,80.56,466989,0
2016-09-15,80.52,81.53,79.93,81.24,231813,0
2016-09-16,80.85,81.33,80.78,81.02,392887,0
2016-09-19,81.18,81.408,80.42,80.47,272005,0
2016-09-20,80.97,81,80.25,80.51,280691,0
2016-09-21,80.82,81.86,80.54,81.72,331741,0
2016-09-22,82.19,83.33,81.94,82.96,370375,0
2016-09-23,82.66,83.05,81.78,82.76,277427,0
2016-09-26,82.3,83.09,82.02,82.5,251592,0
2016-09-27,82.62,84,82.27,83.94,237921,0
2016-09-28,84,84,82.88,83.55,237205,0
2016-09-29,83.68,83.68,81.72,82.54,257930,0
2016-09-30,83.1,83.74,82.11,83.34,325611,0
2016-10-03,82.94,83.7,82.36,83.68,243437,0
2016-10-04,83.79,84.53,82.9,83.07,268589,0
2016-10-05,83.26,84.33,82.94,82.97,285188,0
2016-10-06,82.95,83.32,82.16,83.3,248402,0
2016-10-07,83.36,83.36,81.79,83.04,288586,0
2016-10-10,83.23,84.26,83.23,83.48,162684,0
2016-10-11,82.94,82.96,81.08,81.62,237753,0
2016-10-12,81.73,81.85,80.35,80.69,354825,0
2016-10-13,80.17,81.22,79.92,80.91,197474,0
2016-10-14,81.18,81.56,80.43,80.55,213545,0
2016-10-17,80.45,80.92,79.97,80.05,228221,0
2016-10-18,80.92,81.61,80.81,81.08,200984,0
2016-10-19,81.28,81.28,80.37,80.58,223883,0
2016-10-20,80.32,83.47,80.25,83,434225,0
2016-10-21,82.52,82.56,81.8,82.13,218734,0
2016-10-24,82.59,83.47,82.59,82.82,218316,0
2016-10-25,82.53,82.53,79.55,79.88,403551,0
2016-10-26,79.44,79.44,77.62,77.99,634578,0
2016-10-27,78.44,78.44,76.44,76.48,446892,0
2016-10-28,76.22,76.67,75.63,76,306962,0
2016-10-31,76.07,76.42,75.63,75.88,578545,0
2016-11-01,75.94,76.83,74.01,74.08,1240361,0
2016-11-02,73.4,73.57,69.69,70.12,1523123,0
2016-11-03,69.79,70.52,67.2,67.4,1008123,0
2016-11-04,67.37,69.43,67.36,68.19,1230534,0
2016-11-07,69.34,70.47,68.84,70.29,936501,0
2016-11-08,69.92,72.55,68.711,72.1,817522,0
2016-11-09,70.55,75.68,70.55,75.35,1253731,0
2016-11-10,76.23,77.26,75.21,75.37,805141,0
2016-11-11,74.82,75.24,73.86,74.63,800238,0
2016-11-14,75.06,75.6,74.3,75.06,439553,0
2016-11-15,75,75.08,73.31,73.98,777832,0
2016-11-16,73.7,73.98,72,72.29,607858,0
2016-11-17,71.77,73.81,71.73,73.71,538283,0
2016-11-18,73.72,73.87,73.26,73.5,500013,0
2016-11-21,73.5,73.55,72.11,72.44,644721,0
2016-11-22,72.53,72.685,71.7,72.44,378590,0
2016-11-23,71.84,72.74,71.56,72.63,302426,0
2016-11-25,72.69,73.01,72.2,72.22,171553,0
2016-11-28,72.13,72.22,71.22,71.56,464110,0
2016-11-29,71.49,71.86,71.27,71.56,295068,0
2016-11-30,73.22,73.68,70.98,71.1,977127,0
2016-12-01,71.36,71.53,69.74,70.02,439073,0
2016-12-02,69.79,72.61,69.51,71.87,815100,0
2016-12-05,72.55,72.9289,71.56,72.14,379605,0
2016-12-06,72.27,74.3,71.48,74.01,543461,0
2016-12-07,73.67,73.67,72.06,72.45,410209,0
2016-12-08,72.46,73.61,72.07,73.52,401888,0
2016-12-09,73.82,75.14,73.6,74.15,445094,0
2016-12-12,73.7,75.29,73.13,75.06,490281,0
2016-12-13,75.52,75.59,74.62,75.44,409124,0
2016-12-14,75.6,77.1,75.08,75.64,567835,0
2016-12-15,75.66,76.67,75.505,76.5,302625,0
2016-12-16,76.9,77.3,75.52,75.74,948132,0
2016-12-19,75.5,76.33,74.49,74.96,475748,0
2016-12-20,75.36,76.05,75.1,75.49,379404,0
2016-12-21,75.66,75.66,74.46,74.6,385556,0
2016-12-22,74.77,75.01,73.81,74.38,327107,0
2016-12-23,74.49,75.9,74.46,75.7,222218,0
2016-12-27,75.71,76.345,75.42,76.04,179293,0
2016-12-28,76.15,76.2199,75.27,75.6,198692,0
2016-12-29,75.74,76.105,75.55,76.08,176495,0
2016-12-30,76.04,76.63,75.66,76.19,351524,0
2017-01-03,76.7,76.78,75.25,76.53,402106,0
2017-01-04,77.34,79.67,77.31,79.32,752848,0
2017-01-05,79.32,81,78.62,80.56,883551,0
2017-01-06,80.28,81.02,80.17,80.83,443814,0
2017-01-09,81.03,81.34,80.21,80.6,362883,0
2017-01-10,81,82.89,81,81.3,357222,0
2017-01-11,81.15,81.15,79.445,80,421233,0
2017-01-12,79.74,80.75,78.84,80.74,490611,0
2017-01-13,80.93,81.46,80.3,80.54,288957,0
2017-01-17,79.95,80.07,78.6,79.79,514228,0
2017-01-18,80.05,80.42,79.08,80.02,425672,0
2017-01-19,79.85,80.19,78.51,80.07,382245,0
2017-01-20,79.89,80.2,79.245,79.86,440478,0
2017-01-23,79.63,80.1,78.98,79.42,460668,0
2017-01-24,79.65,79.65,78.25,79.28,219025,0
2017-01-25,79.74,79.95,79.14,79.86,1011915,0
2017-01-26,79.87,79.94,78.82,78.84,326832,0
2017-01-27,78.77,79.33,78.7,79.05,400900,0
2017-01-30,78,78.98,77.61,78.38,292349,0
2017-01-31,77.93,80.9865,77.6646,80.8,287596,0
2017-02-01,80.78,82.03,80.205,81.92,420095,0
2017-02-02,81.31,82,80.74,81.86,288450,0
2017-02-03,82.05,82.67,81.325,82.43,228658,0
2017-02-06,82.2,82.47,81.36,81.99,171340,0
2017-02-07,82.39,82.61,81.46,82.58,289566,0
2017-02-08,82.3,82.95,81.56,82.49,368017,0
2017-02-09,82.69,83.71,82.39,83.6,339528,0
2017-02-10,84,84,82.92,83.34,403231,0
2017-02-13,83.33,83.7899,81.81,82.47,772685,0
2017-02-14,86.49,89.585,85,88.95,1207159,0
2017-02-15,88.99,89.44,87.74,88.72,625852,0
2017-02-16,88.32,88.595,87.43,88.41,471786,0
2017-02-17,88.25,89.12,87.821,88.5,273627,0
2017-02-21,88.6,89,87.93,88.4,267568,0
2017-02-22,88.06,88.51,87.43,87.93,285888,0
2017-02-23,88.49,88.63,87.345,87.81,288087,0
2017-02-24,87.65,88.071,87.06,88.05,292732,0
2017-02-27,87.81,89.73,87.81,89.54,460503,0
2017-02-28,88.62,89.259,86.83,86.97,671827,0
2017-03-01,87.64,88.97,87.24,87.48,378634,0
2017-03-02,87.3,87.98,86.94,87.59,362988,0
2017-03-03,87.52,88.46,86.9601,88.04,350083,0
2017-03-06,87.55,88.62,87.305,87.5,349444,0
2017-03-07,86.72,88.275,86.72,88.12,545429,0
2017-03-08,87.12,89.4,86.25,88.88,410678,0
2017-03-09,88.49,89.64,88.49,89.01,388178,0
2017-03-10,89.51,89.99,88.84,89.54,557047,0
2017-03-13,89.54,89.93,88.68,89.16,223169,0
2017-03-14,89.11,89.91,88.53,89.5,345187,0
2017-03-15,89.76,91.57,89.75,91.4,618321,0
2017-03-16,90.89,91.25,88.76,89.39,687310,0
2017-03-17,89.18,90.27,88.815,90,541690,0
2017-03-20,90,90.15,88.925,89.19,245309,0
2017-03-21,89.35,89.77,87.885,88.12,588473,0
2017-03-22,88.25,89.03,87.68,88.45,218692,0
2017-03-23,88.42,88.808,87.75,87.81,176529,0
2017-03-24,87.97,88.98,87.76,88.11,243865,0
2017-03-27,87.72,88.68,87.5601,88.45,259837,0
2017-03-28,88.81,89.54,88.3,89.36,533103,0
2017-03-29,89.3,89.75,88.56,89.43,244668,0
2017-03-30,89.36,89.97,89.085,89.62,254397,0
2017-03-31,89.53,90.51,89.27,89.95,286949,0
2017-04-03,89.81,90.59,89.33,89.47,278966,0
2017-04-04,89.31,89.6,88.04,88.1,346626,0
2017-04-05,88.54,89.19,87.43,87.52,460347,0
2017-04-06,87.61,87.78,86.8,87.75,254761,0
2017-04-07,87.37,87.85,86.44,87.49,315812,0
2017-04-10,87.56,88.01,86.95,87.12,229336,0
2017-04-11,87.03,87.6691,86.66,87.59,188775,0
2017-04-12,87.41,87.94,86.6501,87.09,149427,0
2017-04-13,87.25,87.99,86.6,87.38,232198,0
2017-04-17,87.61,88.22,87.34,87.98,192689,0
2017-04-18,87.52,87.99,87,87.69,182155,0
2017-04-19,87.87,89.36,87.65,88.5,314740,0
2017-04-20,88.85,89.82,88.15,89.34,180874,0
2017-04-21,89.26,89.33,88.1101,88.83,302687,0
2017-04-24,89.81,89.83,88.98,89.01,293952,0
2017-04-25,89.11,89.5199,86.66,88.37,536183,0
2017-04-26,88.72,89.7,88.26,88.31,407909,0
2017-04-27,88.61,90.14,88.37,89.62,295591,0
2017-04-28,89.45,89.77,89.03,89.7,263123,0
2017-05-01,89.99,90.83,89.24,90.43,750533,0
2017-05-02,90.26,90.86,89.605,90.36,384903,0
2017-05-03,90.38,90.9499,89.19,90.03,238890,0
2017-05-04,90.47,90.98,89.825,90.49,310440,0
2017-05-05,90.69,90.8,90.11,90.59,261755,0
2017-05-08,90.34,91.88,89.74,91.52,559524,0
2017-05-09,91.68,92.61,91.0801,91.7,728439,0
2017-05-10,87.28,90.51,86.97,90.22,1038205,0
2017-05-11,89.99,90.02,87.44,88.23,811962,0
2017-05-12,88.43,88.91,87.72,88.28,565456,0
2017-05-15,88.19,89.93,88.14,89.63,364001,0
2017-05-16,89.93,90.32,89.3563,90.19,333250,0
2017-05-17,89.47,89.66,88.38,88.48,303810,0
2017-05-18,88.61,89.58,87.92,89.4,309450,0
2017-05-19,89.56,90.0462,88.86,89.6,218973,0
2017-05-22,89.61,90.97,89.37,90.39,497746,0
2017-05-23,90.87,90.96,90.21,90.62,184361,0
2017-05-24,90.6,92.04,90.29,91.7,254720,0
2017-05-25,91.72,92.91,91.33,92.26,215586,0
2017-05-26,92.22,93.08,92.18,92.6,195100,0
2017-05-30,92.65,92.96,91.57,91.79,303466,0
2017-05-31,91.98,92.38,91.47,92.05,216443,0
2017-06-01,92.53,93.66,92.28,93.45,266045,0
2017-06-02,93.75,94.07,93.29,93.72,195598,0
2017-06-05,93.63,93.9982,93,93.61,170993,0
2017-06-06,93.59,93.65,92.548,93.07,254634,0
2017-06-07,93.18,93.89,92.82,93.5,228160,0
2017-06-08,93.4,95.41,93.1,95.19,391836,0
2017-06-09,95.32,95.83,94.03,94.23,539882,0
2017-06-12,94.12,94.39,92.67,93.53,298033,0
2017-06-13,93.95,94.64,93.71,94.14,189799,0
2017-06-14,94.56,94.96,93.96,94.8,331620,0
2017-06-15,94.21,95.16,94.135,95.15,231132,0
2017-06-16,95.46,95.83,95.14,95.76,525918,0
2017-06-19,96,97.92,95.98,97.75,343576,0
2017-06-20,97.54,99.5,97.07,99.1,612332,0
2017-06-21,99.25,99.82,98.97,99.46,423537,0
2017-06-22,99.62,101.23,98.92,100.41,417719,0
2017-06-23,100.35,100.979,99.95,100.29,435448,0
2017-06-26,100.49,101.2,99.6,100.63,205515,0
2017-06-27,100.64,101.27,99.59,99.9,302828,0
2017-06-28,100.34,101.69,100.241,101.2,197836,0
2017-06-29,101.5,102.32,100.78,101.54,384752,0
2017-06-30,101.89,101.89,100.73,101.15,288042,0
2017-07-03,101.61,101.61,100.62,101.06,136100,0
2017-07-05,101.24,101.81,100.695,101.23,309771,0
2017-07-06,100.53,100.85,99.16,99.26,316326,0
2017-07-07,99.86,100.5,99.79,100.25,224675,0
2017-07-10,100.13,100.195,98.72,99.25,317364,0
2017-07-11,99.28,100.52,99.045,99.39,233700,0
2017-07-12,99.86,101.03,98.07,99.97,247857,0
2017-07-13,100.22,100.98,98.55,100.65,263670,0
2017-07-14,100.82,101.24,100.28,100.56,160733,0
2017-07-17,100.88,101.59,100.26,100.7,158196,0
2017-07-18,100.75,100.75,99.33,99.69,226562,0
2017-07-19,100.15,100.46,99.07,100.13,220500,0
2017-07-20,100.46,101.245,100.305,101.1,170671,0
2017-07-21,101.03,101.83,100.57,101.16,137343,0
2017-07-24,101.16,102.1,101.05,101.72,172453,0
2017-07-25,101.57,101.7,99.96,100.19,442827,0
2017-07-26,100.3,100.675,99.16,99.44,367745,0
2017-07-27,99.61,99.81,98.21,98.44,317448,0
2017-07-28,98.42,98.73,96.08,97.53,444809,0
2017-07-31,97.76,98.56,97.49,98.2,336342,0
2017-08-01,98.84,98.97,97.72,98.87,344921,0
2017-08-02,99.11,99.865,98.59,99.53,227611,0
2017-08-03,99.25,99.67,98.81,99.5,310583,0
2017-08-04,99.721,99.97,99.2,99.53,208349,0
2017-08-07,99.6,99.9,98.9,99.6,372703,0
2017-08-08,99.6,100.68,98.19,98.36,447724,0
2017-08-09,97.66,98.93,94.15,98.36,529122,0
2017-08-10,98.28,98.89,96.6411,96.72,653010,0
2017-08-11,96.38,99.04,96.2,97.97,499107,0
2017-08-14,98.31,98.52,96.83,98.15,264797,0
2017-08-15,98.25,99.19,97.97,98.58,210665,0
2017-08-16,99.04,100,99.01,99.38,299842,0
2017-08-17,99.29,100.63,98.42,99.71,439360,0
2017-08-18,99.43,100.42,98.9,99.98,321047,0
2017-08-21,99.97,101.385,99.83,101.21,315300,0
2017-08-22,101.37,104.09,101.178,103.98,406203,0
2017-08-23,103.65,104.9,103.42,103.66,569025,0
2017-08-24,103.82,105.419,103.52,104.99,266400,0
2017-08-25,105.33,106.19,104.97,105.03,428326,0
2017-08-28,105.27,106.44,105.1,105.81,346540,0
2017-08-29,105.86,106.64,105.655,106.43,469149,0
2017-08-30,106.21,107.39,105.94,106.8,347542,0
2017-08-31,107.07,108.85,107.07,108.8,396951,0
2017-09-01,108.93,109.38,108.08,108.22,326677,0
2017-09-05,107.95,108.91,106.9,107.45,357127,0
2017-09-06,108.15,108.27,106.84,107.86,405896,0
2017-09-07,108.25,109.27,107.31,109.25,353591,0
2017-09-08,108.71,109.59,108.07,108.18,485240,0
2017-09-11,108.93,108.93,107.86,108.57,493633,0
2017-09-12,108.66,109.26,108.06,109.26,462360,0
2017-09-13,109.16,109.425,107.39,107.53,552818,0
2017-09-14,107.36,108.22,106.07,106.31,489499,0
2017-09-15,106.02,106.53,105.321,106.02,572859,0
2017-09-18,106.35,107.47,105.87,107.29,401166,0
2017-09-19,107.25,107.32,105.52,105.68,404609,0
2017-09-20,105.58,106.48,105.13,105.8,297157,0
2017-09-21,105.68,105.97,105.22,105.38,229597,0
2017-09-22,105.52,105.83,104.3,105.51,428696,0
2017-09-25,105.24,106.325,104.45,105.84,251177,0
2017-09-26,105.82,106.19,105,105.43,328796,0
2017-09-27,105.96,107.31,105.89,107.03,297816,0
2017-09-28,106.9,107.34,106.47,106.93,295185,0
2017-09-29,106.94,108.41,106.84,108.02,330920,0
2017-10-02,108.05,109,107.99,108.93,443378,0
2017-10-03,108.92,109.42,108.61,109.32,293937,0
2017-10-04,109.3,109.74,108.78,109.58,267283,0
2017-10-05,109.72,110.52,109.02,110.12,373130,0
2017-10-06,109.91,110.59,109.27,109.9,207181,0
2017-10-09,110.57,110.82,109.5,110.46,221350,0
2017-10-10,110.82,111.84,110.82,111.8,246651,0
2017-10-11,111.74,112.97,111.74,112.8,272244,0
2017-10-12,112.65,113.83,112.35,112.59,428894,0
2017-10-13,113.17,113.17,111.901,112.92,250821,0
2017-10-16,113.77,114.61,112.94,114.07,265098,0
2017-10-17,114.02,114.5,113.81,114.23,171888,0
2017-10-18,114.58,114.935,114.01,114.7,264321,0
2017-10-19,114.76,115.6,114.17,115.35,498602,0
2017-10-20,115.66,115.96,114.84,115.17,324047,0
2017-10-23,115.37,115.44,114.3,114.91,207186,0
2017-10-24,115.42,115.42,113.45,114.81,214059,0
2017-10-25,115.27,115.5,114.39,114.87,479604,0
2017-10-26,114.91,118.39,114.7,118.09,506689,0
2017-10-27,118.32,118.659,114.905,117.38,423098,0
2017-10-30,117.25,117.82,114.99,115.13,183113,0
2017-10-31,115.22,116.41,115.14,116.29,536276,0
2017-11-01,116.59,118,116.3,117.76,508541,0
2017-11-02,117.41,119.05,117.02,117.13,339953,0
2017-11-03,117.03,118.31,116.71,117.75,276898,0
2017-11-06,117.67,118.17,116.72,117.35,354515,0
2017-11-07,117.13,117.525,116.25,116.89,304333,0
2017-11-08,117.19,118.95,117.02,117.8,547957,0
2017-11-09,108,108,100.44,102.85,1987546,0
2017-11-10,102.64,104.49,100.88,102.12,1051719,0
