Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.33,16.15,15.3,16.13,328650,0
2005-02-28,16.03,16.3,15.99,16.07,208950,0
2005-03-01,16.21,17,16.21,16.9,285150,0
2005-03-02,16.91,17.19,16.53,16.92,204300,0
2005-03-03,16.87,17.26,16.83,17.15,116700,0
2005-03-04,17.27,17.57,17.23,17.47,200250,0
2005-03-07,17.47,17.5,17.17,17.37,125100,0
2005-03-08,17.37,17.67,17.34,17.67,187800,0
2005-03-09,17.54,17.63,17.33,17.4,162900,0
2005-03-10,17.35,17.35,16.78,16.78,217800,0
2005-03-11,16.87,17.05,16.82,17.03,166650,0
2005-03-14,17.06,17.21,16.96,17.2,157950,0
2005-03-15,17.35,17.55,17.33,17.47,180900,0
2005-03-16,17.48,17.48,17.09,17.31,196350,0
2005-03-17,17.29,17.59,17.03,17.51,82350,0
2005-03-18,17.6,17.66,17.35,17.52,215100,0
2005-03-21,17.47,17.69,17.26,17.6,130950,0
2005-03-22,17.64,17.75,17.31,17.31,164400,0
2005-03-23,17.31,17.51,17.2,17.45,210300,0
2005-03-24,17.6,17.91,17.6,17.68,163350,0
2005-03-28,17.72,17.83,17.15,17.33,238200,0
2005-03-29,17.34,17.59,16.79,16.84,223200,0
2005-03-30,16.91,17.67,16.82,17.67,229050,0
2005-03-31,17.7,17.7,17.05,17.27,202350,0
2005-04-01,17.4,17.41,16.93,17.15,141000,0
2005-04-04,17.05,17.33,16.84,17.31,89550,0
2005-04-05,17.27,17.28,17.07,17.19,141600,0
2005-04-06,17.19,17.19,16.93,16.98,115800,0
2005-04-07,16.89,16.91,16.73,16.89,144600,0
2005-04-08,16.89,16.89,16.05,16.2,211650,0
2005-04-11,16.33,16.53,16.11,16.12,133950,0
2005-04-12,16.12,16.46,15.95,16.33,143400,0
2005-04-13,16.33,16.49,16,16.02,166800,0
2005-04-14,16.03,16.03,15.73,15.87,215850,0
2005-04-15,15.88,15.97,15.63,15.67,186150,0
2005-04-18,15.6,16.32,15.6,15.93,302700,0
2005-04-19,15.93,16.26,15.87,16.17,161700,0
2005-04-20,16.17,16.21,15.87,15.95,120600,0
2005-04-21,16.1,16.49,16.04,16.46,124800,0
2005-04-22,16.48,16.48,15.94,16.19,126900,0
2005-04-25,16.19,16.23,16,16.07,186600,0
2005-04-26,16.08,16.29,15.93,16.01,66750,0
2005-04-27,16,16.28,15.84,16.05,122700,0
2005-04-28,16.05,16.07,15.57,15.6,166200,0
2005-04-29,15.65,15.99,15.51,15.99,141600,0
2005-05-02,15.53,16.5,15.53,16.35,213300,0
2005-05-03,16.35,16.35,15.91,16.3,275400,0
2005-05-04,16.27,16.27,15.93,16.01,198000,0
2005-05-05,16,16.16,15.8,16.07,166500,0
2005-05-06,16.07,16.17,15.9,16.08,147450,0
2005-05-09,16.03,16.42,15.9,16.37,168300,0
2005-05-10,16.27,16.27,15.96,16,140850,0
2005-05-11,16.26,16.33,15.87,16,132450,0
2005-05-12,16,16.07,15.7,15.82,261150,0
2005-05-13,15.77,15.83,15.35,15.51,305550,0
2005-05-16,15.47,15.87,15.47,15.87,181800,0
2005-05-17,15.77,16.19,15.67,16.15,132300,0
2005-05-18,16.07,16.73,16.07,16.6,136500,0
2005-05-19,16.7,16.89,16.47,16.83,86700,0
2005-05-20,16.83,16.83,16.53,16.57,83700,0
2005-05-23,16.53,16.77,16.44,16.54,74700,0
2005-05-24,16.4,16.55,16.31,16.4,87600,0
2005-05-25,16.37,16.37,15.93,16.02,67350,0
2005-05-26,17.43,18.6,17.37,18.48,530250,0
2005-05-27,18.51,18.55,17.91,18.47,280500,0
2005-05-31,18.47,18.7,17.93,18.63,306750,0
2005-06-01,18.57,18.76,18.41,18.56,128850,0
2005-06-02,18.53,19.33,18.49,19.15,131700,0
2005-06-03,19.15,19.15,18.73,18.89,73500,0
2005-06-06,18.89,18.89,18.57,18.67,72450,0
2005-06-07,18.65,19.07,18.65,18.89,122400,0
2005-06-08,18.97,19,18.85,18.95,86100,0
2005-06-09,18.91,18.99,18.65,18.81,114000,0
2005-06-10,18.81,18.85,18.55,18.79,89700,0
2005-06-13,18.81,19.27,18.81,19.17,382200,0
2005-06-14,19.2,19.4,19.13,19.31,171000,0
2005-06-15,19.37,19.44,19.06,19.23,104700,0
2005-06-16,19.23,19.5,19.11,19.5,129900,0
2005-06-17,19.5,19.97,19.44,19.93,183300,0
2005-06-20,19.87,19.91,19.63,19.64,73650,0
2005-06-21,19.66,19.77,19.55,19.59,42300,0
2005-06-22,19.6,19.6,19.25,19.31,74550,0
2005-06-23,19.27,19.27,18.55,18.63,168300,0
2005-06-24,18.65,18.65,18.07,18.23,297900,0
2005-06-27,18.21,18.29,18.04,18.22,98100,0
2005-06-28,18.29,18.53,18.29,18.48,151350,0
2005-06-29,18.5,18.61,18.33,18.54,207750,0
2005-06-30,18.57,18.64,18.11,18.14,134100,0
2005-07-01,18.18,18.27,17.98,18.25,127350,0
2005-07-05,18.25,18.59,18.15,18.53,138900,0
2005-07-06,18.52,18.79,18.47,18.53,121650,0
2005-07-07,18.27,18.4,17.69,18.19,209100,0
2005-07-08,18.22,19.31,18.19,19.15,178350,0
2005-07-11,19.16,19.47,19.11,19.37,105150,0
2005-07-12,19.33,19.37,18.67,18.73,153150,0
2005-07-13,18.81,19.08,18.53,19,123750,0
2005-07-14,19.27,19.7,19.16,19.33,284550,0
2005-07-15,19.07,19.25,18.72,19.14,78750,0
2005-07-18,19.11,19.21,18.67,18.9,93450,0
2005-07-19,18.83,18.87,18.2,18.39,186300,0
2005-07-20,18.33,19.35,18.28,19.35,92700,0
2005-07-21,19.33,19.35,18.64,18.65,102150,0
2005-07-22,18.7,19.58,18.53,19.58,98850,0
2005-07-25,19.5,19.5,18.87,18.96,77700,0
2005-07-26,19.19,19.59,18.99,19.29,76800,0
2005-07-27,19.33,19.65,19.13,19.63,80550,0
2005-07-28,19.65,20.37,19.41,20.3,125400,0
2005-07-29,20.31,20.35,19.79,20.18,109650,0
2005-08-01,20.19,20.28,19.83,20.05,91200,0
2005-08-02,20,20,19.05,19.2,244200,0
2005-08-03,19.31,21.37,19.31,20.71,339150,0
2005-08-04,20.63,20.63,19.97,20.07,169950,0
2005-08-05,20.03,20.15,19.9,20.1,159900,0
2005-08-08,20.1,20.17,19.75,19.8,132150,0
2005-08-09,19.88,20.07,19.81,20.07,94350,0
2005-08-10,20.07,20.16,19.4,19.6,255900,0
2005-08-11,19.56,20.33,19.43,20.07,116400,0
2005-08-12,20,20,19.4,19.62,103350,0
2005-08-15,19.59,19.73,19.34,19.73,83700,0
2005-08-16,19.63,19.66,19.06,19.35,127650,0
2005-08-17,19.33,19.33,18.92,19.26,132450,0
2005-08-18,19.16,19.41,18.93,19.33,132750,0
2005-08-19,19.27,19.4,19.15,19.4,117900,0
2005-08-22,19.32,19.49,19.05,19.07,111000,0
2005-08-23,19,19,18.61,18.61,109050,0
2005-08-24,18.55,19.15,18.55,18.84,118200,0
2005-08-25,18.85,19,18.67,18.93,58800,0
2005-08-26,18.93,18.93,18.53,18.74,70050,0
2005-08-29,18.74,18.93,18.37,18.93,81450,0
2005-08-30,18.85,18.99,18.57,18.96,170850,0
2005-08-31,19.03,19.51,18.91,19.51,167400,0
2005-09-01,19.54,20.49,19.4,20.46,372300,0
2005-09-02,20.49,20.59,19.67,19.68,145050,0
2005-09-06,19.73,20.29,19.73,20.19,131550,0
2005-09-07,20.15,20.19,19.83,20.15,110700,0
2005-09-08,20.07,20.07,19.64,19.77,65100,0
2005-09-09,19.77,20.08,19.52,19.97,130050,0
2005-09-12,19.89,20.33,19.69,20.17,157800,0
2005-09-13,20.03,20.21,19.84,20,173100,0
2005-09-14,20.07,20.37,19.77,19.83,126450,0
2005-09-15,19.85,20.18,19.53,19.98,193500,0
2005-09-16,20.1,21.05,20.07,20.67,293550,0
2005-09-19,20.61,20.61,20.11,20.22,103500,0
2005-09-20,20.13,20.58,19.64,19.84,152400,0
2005-09-21,19.8,20.12,19.63,19.77,108300,0
2005-09-22,19.73,20.43,19.47,20.37,126150,0
2005-09-23,20.33,20.57,20.07,20.25,209250,0
2005-09-26,20.18,20.47,20,20.43,173400,0
2005-09-27,20.5,20.68,20.19,20.47,228600,0
2005-09-28,20.64,20.77,20.43,20.77,149700,0
2005-09-29,20.8,21.15,20.46,21.15,171450,0
2005-09-30,21.01,21.13,20.77,21.13,177150,0
2005-10-03,21.1,21.53,20.87,21.01,234750,0
2005-10-04,20.95,21.4,20.87,20.87,123750,0
2005-10-05,20.89,21.27,20.75,20.81,234450,0
2005-10-06,20.81,21.07,20.5,20.82,229650,0
2005-10-07,21.13,21.33,21.06,21.27,136500,0
2005-10-10,21.23,21.33,20.7,20.76,163350,0
2005-10-11,20.79,20.88,20.5,20.56,160500,0
2005-10-12,20.47,20.64,19.97,20.19,177450,0
2005-10-13,20.13,20.13,19.77,19.93,131400,0
2005-10-14,20,20.3,19.81,20.27,169500,0
2005-10-17,20.27,20.28,19.71,20,139650,0
2005-10-18,20,20.2,19.71,19.9,145800,0
2005-10-19,19.85,20.53,19.85,20.45,231600,0
2005-10-20,20.43,21.07,19.59,20.04,236700,0
2005-10-21,20.09,20.83,20,20.42,306300,0
2005-10-24,20.42,20.97,20.42,20.97,86550,0
2005-10-25,20.87,20.87,20.09,20.86,219900,0
2005-10-26,20.77,20.91,20.57,20.57,198150,0
2005-10-27,20.57,20.59,20.31,20.37,149250,0
2005-10-28,20.52,21.29,20.5,21.29,274050,0
2005-10-31,21.29,21.63,21.2,21.37,142200,0
2005-11-01,22.5,23.22,22,23.16,693150,0
2005-11-02,22.8,23.45,22.8,23.2,335700,0
2005-11-03,23.2,23.32,22.71,23.05,271350,0
2005-11-04,23.17,23.17,22.07,22.65,337500,0
2005-11-07,22.67,22.79,22.39,22.41,292350,0
2005-11-08,22.34,22.74,22.24,22.67,321150,0
2005-11-09,22.71,22.93,22.63,22.77,144750,0
2005-11-10,22.87,22.93,22.34,22.79,89400,0
2005-11-11,22.73,22.87,22.5,22.6,122400,0
2005-11-14,22.63,22.66,22.25,22.6,107400,0
2005-11-15,22.63,22.87,22.43,22.52,162600,0
2005-11-16,22.54,22.55,21.67,21.89,122550,0
2005-11-17,21.9,22.85,21.9,22.53,167250,0
2005-11-18,22.9,22.9,22.51,22.54,142050,0
2005-11-21,22.54,22.77,22.43,22.64,135450,0
2005-11-22,22.6,22.73,22.31,22.62,106200,0
2005-11-23,22.67,22.67,22.33,22.35,51900,0
2005-11-25,22.42,22.47,22.28,22.4,14400,0
2005-11-28,22.47,22.63,22.11,22.13,134250,0
2005-11-29,22.2,22.95,22.19,22.73,167100,0
2005-11-30,22.67,22.83,22.31,22.41,152100,0
2005-12-01,22.55,23.03,22.53,22.87,300750,0
2005-12-02,22.83,22.87,22.29,22.65,115350,0
2005-12-05,22.59,22.66,22.1,22.61,164850,0
2005-12-06,22.67,22.97,22.33,22.37,192900,0
2005-12-07,22.5,22.57,22.18,22.53,164250,0
2005-12-08,22.67,22.89,22.44,22.51,199350,0
2005-12-09,22.67,23.69,22.67,23.55,326550,0
2005-12-12,24,24,22.8,22.9,228750,0
2005-12-13,22.91,23.08,22.69,22.83,98250,0
2005-12-14,24.33,24.33,23.44,23.83,236850,0
2005-12-15,23.9,23.94,23.28,23.72,131700,0
2005-12-16,23.78,23.86,23.41,23.55,244950,0
2005-12-19,23.67,23.71,23.01,23.07,100500,0
2005-12-20,22.9,23.06,22.57,22.63,109800,0
2005-12-21,22.71,23.71,22.71,23.71,255900,0
2005-12-22,23.71,24.37,23.71,24.3,256950,0
2005-12-23,24.2,24.39,24.17,24.38,269100,0
2005-12-27,24.45,24.49,24.02,24.25,534900,0
2005-12-28,24.23,24.6,23.89,24.49,325050,0
2005-12-29,24.53,24.95,24.47,24.88,210750,0
2005-12-30,24.8,25.03,24.47,25.03,480900,0
2006-01-03,24.7,25.26,24.17,25,443700,0
2006-01-04,24.85,25.43,24.73,25.28,256500,0
2006-01-05,25.29,25.29,24.71,25.1,193350,0
2006-01-06,25.23,25.27,24.78,25.2,362100,0
2006-01-09,25.2,25.6,25.11,25.27,348300,0
2006-01-10,25.23,25.27,25.01,25.12,123150,0
2006-01-11,25.07,25.28,24.87,25.26,158400,0
2006-01-12,25.3,25.48,24.81,24.88,241050,0
2006-01-13,25,25.09,24.65,24.91,160800,0
2006-01-17,24.97,24.99,24.67,24.85,162300,0
2006-01-18,24.8,24.98,24.64,24.77,247800,0
2006-01-19,24.87,25.65,24.85,25.59,167100,0
2006-01-20,25.66,25.66,24.99,25.09,107550,0
2006-01-23,25.2,25.39,25.05,25.29,160500,0
2006-01-24,25.57,26.09,25.4,26.07,374850,0
2006-01-25,26.17,26.25,25.77,26.09,384150,0
2006-01-26,26.06,26.25,25.93,26.17,288300,0
2006-01-27,26.07,26.37,25.7,26.19,378750,0
2006-01-30,26.16,26.31,25.76,25.95,234300,0
2006-01-31,25.93,26.25,25.49,26,380550,0
2006-02-01,25.87,26.07,25.76,25.88,185550,0
2006-02-02,25.9,26.05,25.67,25.88,272250,0
2006-02-03,25.77,26.57,25.67,26.17,285300,0
2006-02-06,26.37,26.63,26.05,26.6,166200,0
2006-02-07,26.36,26.51,25.67,25.67,222900,0
2006-02-08,25.67,25.99,25.53,25.93,217200,0
2006-02-09,25.9,26.65,25.89,26.17,349650,0
2006-02-10,26.18,26.31,25.73,26.16,132150,0
2006-02-13,26.09,26.17,25.71,25.83,161700,0
2006-02-14,27.77,30.16,27.77,28.77,1971150,0
2006-02-15,28.07,29.49,27.62,29.39,690000,0
2006-02-16,29.27,30.31,29.13,29.23,926700,0
2006-02-17,28.6,29.43,28.6,29.38,599100,0
2006-02-21,29.52,29.95,29.15,29.17,423000,0
2006-02-22,29.31,30.57,29.31,29.99,472650,0
2006-02-23,30.01,30.06,29.18,29.23,421350,0
2006-02-24,29.23,30.03,29,29.94,244650,0
2006-02-27,30.23,30.91,30.21,30.7,363000,0
2006-02-28,30.8,30.83,30.2,30.5,338250,0
2006-03-01,30.77,31.27,30.47,31.27,186300,0
2006-03-02,31.27,31.97,31.2,31.89,324300,0
2006-03-03,31.89,31.9,31.33,31.53,293550,0
2006-03-06,31.8,31.83,31.07,31.15,197850,0
2006-03-07,31.13,31.13,29.66,30.17,584550,0
2006-03-08,30.4,30.6,30.1,30.1,807900,0
2006-03-09,30.35,30.39,29.81,29.98,399600,0
2006-03-10,29.95,30.14,29.83,29.99,362550,0
2006-03-13,30.31,30.99,30.24,30.67,253800,0
2006-03-14,30.71,30.93,30.51,30.89,295950,0
2006-03-15,31.7,32.14,31.45,31.45,497800,0
2006-03-16,31.45,32,31.19,31.57,414500,0
2006-03-17,31.74,31.96,31.45,31.88,571800,0
2006-03-20,32.23,32.45,31.7,32.3,554000,0
2006-03-21,32.3,32.57,31.45,31.48,291500,0
2006-03-22,31.5,32.41,31.32,32.19,202700,0
2006-03-23,32.29,32.31,31.2,31.91,160200,0
2006-03-24,31.6,32.37,31.39,32.31,168000,0
2006-03-27,32.34,32.36,31.72,31.78,172800,0
2006-03-28,31.61,32.2,31.2,31.5,194400,0
2006-03-29,32.45,32.45,30.9,31.09,252200,0
2006-03-30,30.81,31.06,30.49,30.78,229000,0
2006-03-31,30.75,31,30.25,30.68,181900,0
2006-04-03,31.9,32.54,31.68,31.71,498800,0
2006-04-04,31.95,32.17,31.8,32,305900,0
2006-04-05,32.32,32.34,31.9,32.17,263600,0
2006-04-06,32.23,32.75,31.99,32.64,206700,0
2006-04-07,33,33.21,32.85,33,482700,0
2006-04-10,33.37,33.37,32.74,32.8,366900,0
2006-04-11,32.73,32.98,32.4,32.7,310600,0
2006-04-12,32.7,32.88,32.46,32.61,135000,0
2006-04-13,32.58,32.72,32.22,32.61,123100,0
2006-04-17,32.71,33.07,32.24,32.77,469200,0
2006-04-18,33.02,34.37,33.02,34,347500,0
2006-04-19,34.85,35.71,34.15,35.49,400400,0
2006-04-20,35.72,35.85,35.1,35.53,264500,0
2006-04-21,36.25,36.36,35.5,36.21,242700,0
2006-04-24,36.5,36.5,34.75,35.31,310900,0
2006-04-25,35.31,35.5,34.75,35.36,268100,0
2006-04-26,35.4,35.73,34.86,35.1,211600,0
2006-04-27,34.14,34.5,32.74,33.5,525300,0
2006-04-28,33,33.3,32.74,32.77,316500,0
2006-05-01,32.75,33.6,32.26,33.55,310000,0
2006-05-02,34.02,34.3,29.34,32.65,1715400,0
2006-05-03,32.22,32.87,31.89,32.75,429000,0
2006-05-04,32.72,33.65,32.61,33.24,322900,0
2006-05-05,33.63,34.21,33.6,33.87,251800,0
2006-05-08,35,36.75,34.5,34.91,629400,0
2006-05-09,34.95,35.05,34.5,34.94,278800,0
2006-05-10,35,35,34.07,34.1,248600,0
2006-05-11,33.85,33.92,31.53,31.67,672500,0
2006-05-12,31.05,31.05,27.33,30.1,680600,0
2006-05-15,29.8,30.65,29.61,29.89,480400,0
2006-05-16,29.82,30.31,29.28,29.54,268100,0
2006-05-17,29.08,29.45,27.55,28.6,646300,0
2006-05-18,28.8,29.29,27.97,27.97,297000,0
2006-05-19,27.8,27.9,26.84,27.59,512500,0
2006-05-22,27.09,27.23,26.36,26.61,748400,0
2006-05-23,26.94,28.36,26.9,27.64,675400,0
2006-05-24,27.61,28,26.9,27.74,524600,0
2006-05-25,28.12,28.81,28.12,28.81,372800,0
2006-05-26,29.01,29.7,28.97,29.5,337700,0
2006-05-30,29.98,29.98,29.3,29.41,484900,0
2006-05-31,29.66,30.19,29.3,30.04,408100,0
2006-06-01,30.15,30.58,29.67,30.24,558600,0
2006-06-02,30.49,30.65,30.01,30.37,297400,0
2006-06-05,30.38,30.38,29.38,29.51,569300,0
2006-06-06,29.47,29.6,28.82,29.14,658600,0
2006-06-07,29.15,29.54,28.84,29.22,620100,0
2006-06-08,29.05,29.46,27.6,29.16,380200,0
2006-06-09,29.2,29.61,28.54,28.8,236900,0
2006-06-12,28.9,29.25,28.25,28.3,283900,0
2006-06-13,28.48,28.99,27.9,28.04,316600,0
2006-06-14,28,29.22,27.68,28.37,357700,0
2006-06-15,28.64,30.15,28.64,30.01,362700,0
2006-06-16,30.2,30.41,29.83,30.25,642200,0
2006-06-19,30.58,30.58,29.4,29.55,251900,0
2006-06-20,29.7,30.96,29.7,30.38,273600,0
2006-06-21,30.45,31.98,30.39,31.92,494300,0
2006-06-22,32.35,32.76,31.85,32.53,1033700,0
2006-06-23,32.55,33.05,32.3,32.68,357200,0
2006-06-26,32.9,33.3,32.73,33.25,524200,0
2006-06-27,33.25,33.89,32.95,33.36,534200,0
2006-06-28,33.44,33.68,32.47,33.55,344800,0
2006-06-29,33.7,34.47,33.02,34.31,652500,0
2006-06-30,35.2,36.1,34.7,35.47,676500,0
2006-07-03,35.49,35.69,35.08,35.69,368100,0
2006-07-05,35.55,35.61,34.67,34.77,629100,0
2006-07-06,34.79,34.87,33.67,33.96,691400,0
2006-07-07,33.97,33.97,32.5,32.91,508700,0
2006-07-10,33.13,33.35,32.8,33.1,292600,0
2006-07-11,32.5,32.56,31.65,32.43,777800,0
2006-07-12,32.05,32.28,31.01,31.15,391400,0
2006-07-13,31.19,31.19,29.36,29.9,510900,0
2006-07-14,29.6,29.89,28.74,29.23,350400,0
2006-07-17,28.9,29.2,28.41,28.54,301100,0
2006-07-18,28.79,29.14,27.82,28.62,284300,0
2006-07-19,28.61,29.89,28.51,29.79,231100,0
2006-07-20,30.3,30.62,26.86,27.09,426400,0
2006-07-21,26.89,26.89,25.73,26.27,502000,0
2006-07-24,26.75,27.6,26.3,27.51,540700,0
2006-07-25,27.4,27.62,26.6,27.35,428700,0
2006-07-26,27.35,27.35,25.3,25.58,513900,0
2006-07-27,25.9,26.32,25.51,25.7,367500,0
2006-07-28,25.78,26.91,25.78,26.62,345800,0
2006-07-31,26.22,26.45,25.7,26.31,349700,0
2006-08-01,22.2,25.28,21,25.12,2830000,0
2006-08-02,25.8,26.4,25.65,25.83,950500,0
2006-08-03,25.6,27.5,25.54,27.32,773000,0
2006-08-04,27.7,27.94,26.28,26.64,718700,0
2006-08-07,26.3,26.39,25.53,25.75,601700,0
2006-08-08,25.8,26.14,25.29,25.45,393900,0
2006-08-09,25.98,26.09,24.45,24.55,574800,0
2006-08-10,23.9,24.11,23.2,23.83,949900,0
2006-08-11,23.63,24.25,23.5,23.63,284100,0
2006-08-14,23.57,24.3,23.39,23.55,321800,0
2006-08-15,24.1,24.47,23.9,24.26,582900,0
2006-08-16,24.51,25.82,24.44,25.67,416400,0
2006-08-17,25.74,26.1,25.43,25.84,256500,0
2006-08-18,25.9,25.9,25.09,25.42,275700,0
2006-08-21,25.3,25.33,24.79,24.93,244300,0
2006-08-22,24.85,25.07,24,24.18,531300,0
2006-08-23,24.07,24.37,23.33,23.55,411000,0
2006-08-24,23.59,23.64,22.75,23.2,378200,0
2006-08-25,23.12,23.52,22.85,23.35,262500,0
2006-08-28,23.26,24.42,23.26,24.14,387300,0
2006-08-29,24.17,24.2,23.5,24.11,222600,0
2006-08-30,24.08,24.39,24.01,24.2,265700,0
2006-08-31,24.27,25.24,24.27,24.89,502000,0
2006-09-01,24.98,25,24.38,24.75,309800,0
2006-09-05,24.83,25.21,24.5,24.98,429800,0
2006-09-06,24.5,24.79,23.82,23.84,418600,0
2006-09-07,23.62,23.66,23.08,23.17,419000,0
2006-09-08,23.23,23.35,22.78,22.86,402000,0
2006-09-11,22.76,22.78,22.33,22.5,520100,0
2006-09-12,22.5,23.45,22.5,23.39,670100,0
2006-09-13,23.32,24.07,23.3,23.98,506800,0
2006-09-14,23.8,24.13,23.45,23.66,287600,0
2006-09-15,23.84,23.88,23.31,23.55,478100,0
2006-09-18,23.55,24.43,23.42,24.02,439600,0
2006-09-19,24.2,24.2,22.84,23.25,355200,0
2006-09-20,23.38,23.94,23.38,23.59,234400,0
2006-09-21,23.72,23.78,22.53,22.57,409100,0
2006-09-22,22.55,22.71,21.9,22.11,389200,0
2006-09-25,22.19,22.66,21.75,22.65,457200,0
2006-09-26,22.45,23.23,22.42,23.16,308700,0
2006-09-27,23.01,23.44,22.92,23.15,254300,0
2006-09-28,23.16,23.36,23.01,23.01,283200,0
2006-09-29,23.05,23.54,22.85,23.22,313500,0
2006-10-02,23.25,23.3,22.71,22.74,355300,0
2006-10-03,22.73,23.05,22.42,22.79,293200,0
2006-10-04,22.76,23.62,22.32,23.6,458200,0
2006-10-05,23.52,24.47,23.5,24.4,437500,0
2006-10-06,24.3,24.32,23.66,23.95,243200,0
2006-10-09,23.33,24.29,23.17,24.05,371800,0
2006-10-10,24,24.75,23.95,24.68,416400,0
2006-10-11,24.54,24.54,23.82,24.1,176800,0
2006-10-12,24.1,25.11,24.1,25.05,212700,0
2006-10-13,25.1,25.58,24.93,25.41,227200,0
2006-10-16,25.31,26.48,25.31,26.4,387800,0
2006-10-17,26.2,26.25,25.3,25.78,214700,0
2006-10-18,26,26.55,25.98,26.04,274900,0
2006-10-19,26,26.65,25.86,26.58,192900,0
2006-10-20,26.66,26.69,26.31,26.4,169900,0
2006-10-23,26.4,26.87,26.17,26.63,225300,0
2006-10-24,26.63,27.23,26.49,27.05,326800,0
2006-10-25,27.22,28.45,27.22,28.31,410500,0
2006-10-26,28.41,29,28.25,28.75,481100,0
2006-10-27,28.75,28.98,27.85,27.96,373200,0
2006-10-30,27.74,28.66,27.72,28.59,330100,0
2006-10-31,28.69,28.74,27.68,28.09,313600,0
2006-11-01,26.25,27.8,26.03,26.19,647900,0
2006-11-02,26.1,26.37,25.61,26.25,416700,0
2006-11-03,26.33,26.48,25.84,26.08,362400,0
2006-11-06,26.18,26.64,26.05,26.55,215500,0
2006-11-07,26.55,27.05,26.4,26.87,293300,0
2006-11-08,27,27.59,26.85,27.4,211400,0
2006-11-09,27.46,27.46,26.53,26.76,202600,0
2006-11-10,26.75,27.14,26.59,27.05,113900,0
2006-11-13,27.08,27.13,26.64,26.77,161900,0
2006-11-14,26.75,26.89,25.76,26.51,287700,0
2006-11-15,27.01,27.21,26.85,27,511500,0
2006-11-16,27,27.4,27,27.22,324900,0
2006-11-17,27.2,27.2,26.5,26.62,168300,0
2006-11-20,26.12,26.55,26.02,26.41,215200,0
2006-11-21,26.52,26.8,26.35,26.65,105600,0
2006-11-22,26.75,26.75,26.37,26.6,107400,0
2006-11-24,26.36,26.87,26.32,26.79,54700,0
2006-11-27,26.66,26.73,25.81,25.82,185400,0
2006-11-28,25.76,25.8,25.3,25.59,192900,0
2006-11-29,25.7,26.57,25.64,26.3,291500,0
2006-11-30,26.32,27.44,26.32,26.86,422100,0
2006-12-01,27,27.02,26.25,26.75,267000,0
2006-12-04,26.68,27.59,26.63,27.24,447200,0
2006-12-05,27.45,27.98,27.28,27.88,210800,0
2006-12-06,27.77,27.77,27.22,27.55,195500,0
2006-12-07,27.62,27.75,27.5,27.6,270900,0
2006-12-08,27.58,27.99,27.49,27.81,268900,0
2006-12-11,27.75,28.1,27.71,27.87,200600,0
2006-12-12,27.79,27.83,27.14,27.52,271000,0
2006-12-13,27.77,27.84,27.17,27.39,165500,0
2006-12-14,27.36,27.86,27.14,27.75,267500,0
2006-12-15,27.79,28.44,27.51,27.96,324100,0
2006-12-18,27.97,27.97,27.48,27.59,153800,0
2006-12-19,27.36,27.94,27.06,27.8,170700,0
2006-12-20,27.78,27.92,27.18,27.24,208100,0
2006-12-21,27.21,27.5,26.85,26.96,177100,0
2006-12-22,27,27.01,26.56,26.68,133700,0
2006-12-26,26.47,26.89,26.47,26.84,131400,0
2006-12-27,26.86,27.29,26.86,27.29,188500,0
2006-12-28,27.3,27.35,26.65,26.67,229600,0
2006-12-29,26.56,26.72,26.19,26.24,189200,0
2007-01-03,26.45,26.89,25.72,26.26,249300,0
2007-01-04,26.05,26.43,25.83,26.36,192300,0
2007-01-05,25.68,26.13,25.46,25.86,364500,0
2007-01-08,25.55,25.95,25.38,25.69,223100,0
2007-01-09,25.6,25.82,25.36,25.72,161700,0
2007-01-10,25.6,25.67,25.31,25.43,200100,0
2007-01-11,25.42,25.92,25.42,25.92,318700,0
2007-01-12,25.87,26.67,25.87,26.66,197600,0
2007-01-16,26.91,27.34,26.66,27.31,222500,0
2007-01-17,27.31,27.48,27.08,27.26,351000,0
2007-01-18,27.33,27.49,27.15,27.17,221400,0
2007-01-19,27.05,27.37,26.84,27.08,124700,0
2007-01-22,27.29,27.29,26.31,26.56,153300,0
2007-01-23,26.44,27.66,26.29,27.4,271600,0
2007-01-24,27.4,27.5,27.03,27.22,161300,0
2007-01-25,27.12,27.24,26.58,26.69,153400,0
2007-01-26,26.84,27.14,26.53,27.06,168900,0
2007-01-29,27.17,27.71,27.01,27.63,231600,0
2007-01-30,27.73,27.98,27.44,27.74,168200,0
2007-01-31,27.6,28.37,27.56,28.19,223700,0
2007-02-01,28.35,28.6,27.85,27.95,450500,0
2007-02-02,28.1,28.33,27.64,27.83,329300,0
2007-02-05,27.83,27.89,27.34,27.49,298700,0
2007-02-06,27.54,27.55,27.01,27.12,264900,0
2007-02-07,27.2,27.44,27.02,27.27,203200,0
2007-02-08,27.29,27.29,27,27.14,120700,0
2007-02-09,27.1,27.24,26.67,26.75,163600,0
2007-02-12,26.84,26.85,26.44,26.6,156236,0
2007-02-13,27.55,27.85,27,27.54,758740,0
2007-02-14,27.47,28.08,27.4,27.87,430596,0
2007-02-15,27.8,27.88,27.14,27.34,226700,0
2007-02-16,27.33,27.35,26.74,27,242100,0
2007-02-20,26.85,27.17,26.6,27.05,345400,0
2007-02-21,26.9,27.81,26.7,27.67,392700,0
2007-02-22,27.8,28.15,27.71,28.01,428700,0
2007-02-23,28,28.25,27.81,28,253700,0
2007-02-26,28,28,27.37,27.49,368235,0
2007-02-27,26.24,27,25.62,26.02,431900,0
2007-02-28,25.91,26.17,25.53,25.96,377600,0
2007-03-01,25.4,26.19,25.32,25.9,452300,0
2007-03-02,25.68,26,25.5,25.55,305700,0
2007-03-05,25.2,25.45,24.77,24.77,466200,0
2007-03-06,25.1,25.16,24.39,24.4,565500,0
2007-03-07,24.33,24.65,24.2,24.5,1344200,0
2007-03-08,24.74,25.42,24.68,25.1,496000,0
2007-03-09,25.4,25.63,25.1,25.41,233400,0
2007-03-12,25.34,25.62,25.14,25.42,260100,0
2007-03-13,25.39,25.6,24.97,25.06,393300,0
2007-03-14,25,25.3,24.56,25.13,275200,0
2007-03-15,25.04,25.58,24.74,25.4,273800,0
2007-03-16,25.37,25.89,25.12,25.66,545000,0
2007-03-19,25.87,25.87,25.45,25.56,196100,0
2007-03-20,25.5,26.02,25.48,25.96,189500,0
2007-03-21,25.95,26.53,25.65,26.32,213500,0
2007-03-22,26.35,26.5,25.89,26.3,140600,0
2007-03-23,26.35,26.9,26.22,26.77,179000,0
2007-03-26,26.73,26.73,26.09,26.21,316600,0
2007-03-27,26.21,26.21,25.65,25.96,255800,0
2007-03-28,25.9,26.1,25.59,25.87,355500,0
2007-03-29,26,26.25,25.81,26.24,241300,0
2007-03-30,26.2,26.67,26.2,26.61,288700,0
2007-04-02,26.6,26.72,26.25,26.58,222000,0
2007-04-03,26.6,27.13,26.59,27.09,181700,0
2007-04-04,27.05,27.05,26.76,26.93,221600,0
2007-04-05,26.58,26.89,25.8,26.77,232000,0
2007-04-09,27.2,28.25,27.06,27.6,489300,0
2007-04-10,27.7,27.77,27.45,27.62,250000,0
2007-04-11,27.63,27.63,27,27.25,110000,0
2007-04-12,27.2,28.45,26.87,28.45,489600,0
2007-04-13,28.52,29.5,28.16,28.43,439300,0
2007-04-16,28.49,29.23,28.43,29.09,214600,0
2007-04-17,29.05,29.06,28.31,28.41,227400,0
2007-04-18,28.34,29.02,28.34,28.35,253200,0
2007-04-19,28.25,29.22,28.01,28.64,305500,0
2007-04-20,29.47,29.5,28.61,28.78,486500,0
2007-04-23,28.76,29.06,28.53,28.64,172200,0
2007-04-24,28.6,28.63,28.01,28.2,428000,0
2007-04-25,28.4,28.69,28.11,28.18,543200,0
2007-04-26,28.1,28.29,27.38,27.39,354800,0
2007-04-27,27,27.57,26.81,27.23,612500,0
2007-04-30,27.35,27.6,27.04,27.19,433300,0
2007-05-01,27.19,27.73,26.58,26.91,463600,0
2007-05-02,26.9,27.54,26.81,27.07,360700,0
2007-05-03,27.05,27.5,26.99,27.37,512300,0
2007-05-04,27.54,27.54,27.09,27.21,574800,0
2007-05-07,27.19,27.64,27.19,27.61,481000,0
2007-05-08,27.47,28.55,27.47,28.48,1364800,0
2007-05-09,28.46,29.14,28.27,28.68,1311600,0
2007-05-10,28.05,28.45,27.16,27.39,735000,0
2007-05-11,27.4,27.83,27.39,27.4,637800,0
2007-05-14,27.4,27.6,27.15,27.28,368000,0
2007-05-15,27.31,27.92,27.15,27.67,517100,0
2007-05-16,27.75,28.07,27.7,27.94,416100,0
2007-05-17,27.83,29.34,27.83,29.1,580000,0
2007-05-18,29.21,29.39,28.88,29.22,282000,0
2007-05-21,29.13,30.28,29.13,29.97,802450,0
2007-05-22,30.16,30.73,30.03,30.52,702500,0
2007-05-23,30.71,31.19,30.53,30.74,379700,0
2007-05-24,30.71,31.56,30.42,30.84,927800,0
2007-05-25,31.24,31.97,31.24,31.7,467100,0
2007-05-29,31.87,32.1,31.81,31.95,458390,0
2007-05-30,31.88,32.35,31.76,32.35,396300,0
2007-05-31,32.44,32.78,32.25,32.53,293600,0
2007-06-01,32.85,33.4,32.8,33.3,562300,0
2007-06-04,33.25,33.31,32.56,32.69,377700,0
2007-06-05,32.66,32.73,32.06,32.24,364900,0
2007-06-06,32.01,32.18,31.25,31.49,443900,0
2007-06-07,31.63,31.85,30.55,30.55,341900,0
2007-06-08,30.55,31.29,30.55,31.12,376200,0
2007-06-11,31.2,31.28,30.83,30.93,327300,0
2007-06-12,31.82,31.82,30.01,30.07,568600,0
2007-06-13,30.23,30.87,29.92,30.73,519300,0
2007-06-14,31.03,31.2,30.51,30.6,601000,0
2007-06-15,31.38,31.8,30.98,31.21,447000,0
2007-06-18,31.3,31.45,30.83,31.04,172200,0
2007-06-19,31.02,31.08,30.59,30.96,437700,0
2007-06-20,31.09,31.12,30.33,30.36,336200,0
2007-06-21,30.17,30.64,29.91,30.5,329900,0
2007-06-22,30.59,30.78,30.05,30.4,619900,0
2007-06-25,30.35,30.5,29.62,29.72,393200,0
2007-06-26,29.94,29.94,29.06,29.3,394400,0
2007-06-27,29.18,29.72,28.95,29.59,341600,0
2007-06-28,29.69,30.1,29.65,29.9,304400,0
2007-06-29,30,30.22,29.8,29.84,397000,0
2007-07-02,30.2,30.57,30,30.55,345600,0
2007-07-03,30.56,30.65,30.13,30.28,125600,0
2007-07-05,30.46,30.6,30.12,30.48,215400,0
2007-07-06,30.59,30.9,30.27,30.7,150300,0
2007-07-09,30.86,31.39,30.81,31.15,213800,0
2007-07-10,30.77,30.91,30.06,30.11,255000,0
2007-07-11,30.15,30.57,30.09,30.39,259500,0
2007-07-12,30.68,31.38,30.35,31.37,279200,0
2007-07-13,31.2,31.27,30.09,30.29,456200,0
2007-07-16,30.3,30.99,30.13,30.52,357100,0
2007-07-17,30.64,31.15,30.56,30.6,274000,0
2007-07-18,31.33,31.57,30.72,31,453100,0
2007-07-19,31.1,31.34,30.74,30.99,304200,0
2007-07-20,30.92,31.04,30.63,30.85,412900,0
2007-07-23,30.91,31.05,30.53,30.55,229000,0
2007-07-24,30.35,30.41,29.4,29.42,405900,0
2007-07-25,29.75,29.95,28.13,28.49,623800,0
2007-07-26,28.01,28.15,26.46,26.9,780500,0
2007-07-27,26.77,26.8,25.45,25.91,811700,0
2007-07-30,26.19,26.5,25.72,25.81,594200,0
2007-07-31,26.31,26.41,25.58,25.65,578900,0
2007-08-01,26.15,27.27,25.84,26.93,852900,0
2007-08-02,27.35,27.75,26.95,27.4,841900,0
2007-08-03,27.58,27.91,26.08,26.11,707900,0
2007-08-06,26.26,26.31,25.35,26,809900,0
2007-08-07,26,26.52,25.15,25.57,736300,0
2007-08-08,25.86,26.61,25,25.98,1052600,0
2007-08-09,25.34,26.37,25.29,25.55,924300,0
2007-08-10,25.85,26.98,25.85,26.32,1162500,0
2007-08-13,26.97,27.13,26.56,26.83,613400,0
2007-08-14,26.82,26.99,25.8,25.8,493200,0
2007-08-15,25.9,26.62,25.35,25.54,751300,0
2007-08-16,25.36,26.09,24.57,26.08,1040000,0
2007-08-17,26.9,27.2,25.63,26.13,733800,0
2007-08-20,26.34,26.7,26.09,26.3,411700,0
2007-08-21,26.47,26.69,26.01,26.42,382200,0
2007-08-22,26.62,27.09,26.62,26.9,288500,0
2007-08-23,27.07,27.25,26.05,26.1,490900,0
2007-08-24,26.25,26.94,26.11,26.94,298000,0
2007-08-27,26.9,27.34,26.57,27.12,319800,0
2007-08-28,26.85,26.99,26.46,26.49,262000,0
2007-08-29,26.59,27.27,26.59,27.22,257200,0
2007-08-30,26.84,27.33,26.63,26.83,234500,0
2007-08-31,27.28,27.71,27.21,27.38,322000,0
2007-09-04,27.18,27.47,26.97,27.17,467100,0
2007-09-05,27.21,27.65,26.95,27.45,395900,0
2007-09-06,27.49,28.13,27.28,27.79,299800,0
2007-09-07,27.29,27.78,27.17,27.5,441500,0
2007-09-10,27.62,27.63,26.78,26.84,365900,0
2007-09-11,26.83,27.41,26.83,27.29,525200,0
2007-09-12,27.23,27.5,27.05,27.3,612500,0
2007-09-13,27.65,28.13,27.4,27.78,1047300,0
2007-09-14,27.5,27.91,27.35,27.66,309400,0
2007-09-17,27.48,27.69,27.18,27.21,531300,0
2007-09-18,27.39,28.46,27.38,28.38,514700,0
2007-09-19,28.7,28.88,28.43,28.73,298900,0
2007-09-20,28.66,29.26,28.37,29.08,250700,0
2007-09-21,29.33,29.5,29.19,29.32,328000,0
2007-09-24,29.17,29.46,28.8,28.98,222600,0
2007-09-25,28.7,29.22,28.51,29.08,190600,0
2007-09-26,29.16,29.5,29.03,29.4,185800,0
2007-09-27,29.5,29.52,29.12,29.29,201400,0
2007-09-28,29.14,29.46,28.77,28.84,205800,0
2007-10-01,28.75,29.82,28.74,29.5,259800,0
2007-10-02,29.57,29.8,29.21,29.35,252700,0
2007-10-03,29.17,29.41,28.68,28.9,267200,0
2007-10-04,28.97,29.26,28.72,29.21,133500,0
2007-10-05,29.49,29.92,29.25,29.85,472100,0
2007-10-08,29.93,29.95,29.46,29.87,147500,0
2007-10-09,29.75,29.94,29.39,29.89,147800,0
2007-10-10,29.72,29.81,29.16,29.46,149200,0
2007-10-11,29.36,29.67,28.83,29.1,216300,0
2007-10-12,28.96,29.59,28.93,29.26,157100,0
2007-10-15,29.1,29.35,28.56,28.94,237100,0
2007-10-16,28.76,28.97,28.6,28.8,154500,0
2007-10-17,29.07,29.46,28.74,29.29,188600,0
2007-10-18,28.94,29.71,28.73,29.58,149700,0
2007-10-19,29.51,29.52,28.21,28.3,277800,0
2007-10-22,27.95,29.55,27.6,29.26,253300,0
2007-10-23,29.55,29.93,29.17,29.89,273400,0
2007-10-24,29.72,29.79,28.5,29.23,254600,0
2007-10-25,29.27,29.28,28.19,28.63,254600,0
2007-10-26,29,29.17,28.33,29.08,268600,0
2007-10-29,29.17,29.37,28.7,28.85,160700,0
2007-10-30,28.79,29.09,28.39,28.48,163900,0
2007-10-31,28.45,29.68,28.45,29.32,214500,0
2007-11-01,29.49,29.49,27.98,28.12,332000,0
2007-11-02,28.9,28.96,27.88,28.36,333600,0
2007-11-05,27.79,28.38,27.64,28.16,386075,0
2007-11-06,28.19,28.77,27.68,28.75,204120,0
2007-11-07,28.59,28.59,27.21,27.24,247040,0
2007-11-08,27.49,28.78,27.1,28.64,314900,0
2007-11-09,28.31,28.31,27.45,27.89,282694,0
2007-11-12,27.92,28.51,27.47,27.58,296900,0
2007-11-13,27.5,27.81,26.61,27.07,368300,0
2007-11-14,27.3,27.44,26.2,26.32,456100,0
2007-11-15,26.13,26.84,26.04,26.19,239000,0
2007-11-16,26.06,26.19,25.25,25.61,343353,0
2007-11-19,25.5,25.5,24.69,24.8,261100,0
2007-11-20,24.75,25.4,24.52,24.92,277500,0
2007-11-21,24.83,24.95,24.32,24.45,161300,0
2007-11-23,24.69,25.04,24.54,24.81,70200,0
2007-11-26,24.79,25.24,24.08,24.17,192220,0
2007-11-27,24.2,24.82,24.09,24.42,177600,0
2007-11-28,24.74,25.69,24.58,25.63,202806,0
2007-11-29,25.52,25.57,24.94,25.29,192000,0
2007-11-30,25.7,26.25,25.52,26.2,591040,0
2007-12-03,26.08,26.78,25.87,26.22,390200,0
2007-12-04,25.87,26.13,25.61,25.66,130100,0
2007-12-05,25.9,26.49,25.82,26.17,94900,0
2007-12-06,26.17,27.53,26.15,27.53,186600,0
2007-12-07,27.55,28.14,27.55,28.13,243400,0
2007-12-10,28.25,28.25,27.9,28.17,152000,0
2007-12-11,28.25,28.8,27.3,27.3,200050,0
2007-12-12,28.02,28.19,27,27.47,189685,0
2007-12-13,27.18,28.24,27,28.16,152700,0
2007-12-14,27.78,28.1,26.91,27,180648,0
2007-12-17,26.7,27.47,26.7,27.06,152000,0
2007-12-18,27.29,27.47,26.42,27.38,136100,0
2007-12-19,27.06,27.25,26.58,27.1,155500,0
2007-12-20,27.34,27.34,25.8,26.4,226800,0
2007-12-21,26.77,27.13,25.95,26,505010,0
2007-12-24,26.09,26.33,26.05,26.25,99800,0
2007-12-26,26.22,26.23,25.75,25.83,171900,0
2007-12-27,25.66,25.85,24.75,24.78,235900,0
2007-12-28,24.92,25.13,24.7,24.89,199425,0
2007-12-31,24.72,24.75,24.17,24.17,156337,0
2008-01-02,24.18,24.57,23.4,23.55,379994,0
2008-01-03,23.66,23.86,23.26,23.31,185147,0
2008-01-04,23.06,23.06,21.96,21.96,324698,0
2008-01-07,22.14,23.92,22.13,23.52,379900,0
2008-01-08,23.68,23.82,22.45,22.46,283700,0
2008-01-09,22.75,24.46,22.75,24.38,448700,0
2008-01-10,24.06,24.49,23.94,24.13,590655,0
2008-01-11,23.95,24.37,23.9,23.92,341600,0
2008-01-14,24.08,24.49,23.93,24.36,222100,0
2008-01-15,24.35,24.77,24.22,24.25,286400,0
2008-01-16,24.14,25.3,24.14,24.78,263669,0
2008-01-17,24.77,24.98,24.09,24.25,241850,0
2008-01-18,24.39,24.5,23.95,24.09,364900,0
2008-01-22,23,24.62,23,23.88,355594,0
2008-01-23,24,25.43,23.85,25.04,578369,0
2008-01-24,25.28,26.47,25.28,25.99,406425,0
2008-01-25,26,26.35,24.99,25.4,276400,0
2008-01-28,25.4,26.13,24.9,26.01,158700,0
2008-01-29,26.2,26.5,25.73,25.86,295277,0
2008-01-30,25.72,26.31,25.49,25.56,343900,0
2008-01-31,25.35,27.55,25.23,27.31,362050,0
2008-02-01,27.4,28.23,27.31,27.86,213300,0
2008-02-04,27.84,27.84,26.94,27.23,182600,0
2008-02-05,26.69,27.06,26.36,26.4,152704,0
2008-02-06,26.29,27.31,26.17,26.18,177600,0
2008-02-07,26.13,27.25,25.89,26.93,221300,0
2008-02-08,26.92,27.62,26.62,27.11,156663,0
2008-02-11,27,27.38,26.47,27.21,204200,0
2008-02-12,27.33,27.75,26.95,27.12,154300,0
2008-02-13,27.6,30.12,27.6,29.68,688035,0
2008-02-14,30.16,32.17,30.16,30.75,728421,0
2008-02-15,30.59,31.05,30.32,30.93,481600,0
2008-02-19,31.28,31.97,30.86,31.93,612233,0
2008-02-20,31.77,31.94,31.33,31.9,431690,0
2008-02-21,32,32.25,30.63,30.66,307794,0
2008-02-22,30.65,31.55,29.77,31.44,318700,0
2008-02-25,31.54,32.04,30.77,31.94,284100,0
2008-02-26,31.8,33.62,31.64,32.7,670410,0
2008-02-27,32.44,33.22,32.16,32.47,327870,0
2008-02-28,32.27,32.63,31.67,32.23,279556,0
2008-02-29,31.8,31.8,30.79,31,316731,0
2008-03-03,31.44,31.44,29.87,30.5,389633,0
2008-03-04,30.23,30.89,29.85,30.76,330370,0
2008-03-05,30.56,32.16,30.56,32.02,418700,0
2008-03-06,31.55,31.97,30.92,31.13,418700,0
2008-03-07,31.01,31.8,30.68,30.97,467358,0
2008-03-10,31.14,31.24,30.26,30.36,322021,0
2008-03-11,31.28,32.75,30.82,32.75,604100,0
2008-03-12,32.5,32.94,32.08,32.18,459600,0
2008-03-13,31.74,33.7,31.48,33.56,556062,0
2008-03-14,33.78,33.81,31.95,32.57,449300,0
2008-03-17,31.63,32.5,31.23,31.91,491800,0
2008-03-18,32,34.73,31.99,34.54,590700,0
2008-03-19,34.14,34.5,33.25,33.29,486767,0
2008-03-20,33.42,34.74,32.49,34.58,895565,0
2008-03-24,34.63,35.97,34.48,35.91,560667,0
2008-03-25,35.93,36.14,35.34,35.61,411340,0
2008-03-26,35.22,35.56,34.69,35.04,258900,0
2008-03-27,35.36,35.73,34.5,34.73,361595,0
2008-03-28,34.8,35.04,34.32,34.56,275250,0
2008-03-31,34.1,34.67,33.78,34.4,359900,0
2008-04-01,35.2,35.2,34.42,35.01,406335,0
2008-04-02,35.07,35.18,34.6,34.82,298225,0
2008-04-03,34.44,34.98,34.44,34.79,352200,0
2008-04-04,34.98,36,34.76,35.43,308660,0
2008-04-07,35.62,35.94,34.89,35.18,208047,0
2008-04-08,34.84,35.51,34.63,35.02,201800,0
2008-04-09,35.33,35.42,33.71,33.88,224000,0
2008-04-10,33.8,34.53,33.52,34.5,217700,0
2008-04-11,34.07,34.52,33.75,33.95,251700,0
2008-04-14,33.58,33.58,31.61,32.86,509745,0
2008-04-15,32.86,33.2,32.42,33.11,375118,0
2008-04-16,33.61,35.24,33.61,35.1,379098,0
2008-04-17,34.98,35.07,34.3,34.51,185354,0
2008-04-18,34.14,35.58,34.14,35.49,174543,0
2008-04-21,35.09,35.94,35.03,35.63,264101,0
2008-04-22,35.54,35.62,34.87,35.2,199683,0
2008-04-23,35.34,35.45,34.65,35.44,238573,0
2008-04-24,35.5,36.84,34.85,36.55,365403,0
2008-04-25,36.66,37.02,36.36,36.87,159048,0
2008-04-28,36.6,36.78,36,36.59,293675,0
2008-04-29,35.13,37.01,35.13,36.33,701363,0
2008-04-30,35.15,36.19,35.15,35.68,457094,0
2008-05-01,35.76,37.54,35.61,37.12,573100,0
2008-05-02,37.61,37.65,36.6,37.02,378693,0
2008-05-05,37.06,37.52,36.71,37.25,226194,0
2008-05-06,37.2,38.05,36.64,37.97,300179,0
2008-05-07,38.08,38.08,36.94,37.25,350213,0
2008-05-08,37.33,37.62,36.76,37.34,295617,0
2008-05-09,37,37.72,36.95,37.61,196578,0
2008-05-12,37.61,38.36,36.74,38.35,304886,0
2008-05-13,38.34,39.75,38.34,39.61,492232,0
2008-05-14,39.6,39.68,38.77,38.79,464690,0
2008-05-15,38.7,39.1,38.52,38.99,364864,0
2008-05-16,39.04,39.42,38.44,39.01,257946,0
2008-05-19,39.35,39.7,38.66,39.21,366636,0
2008-05-20,39.31,39.32,38.52,38.7,271547,0
2008-05-21,38.17,38.53,37.23,38.22,738554,0
2008-05-22,38.2,38.6,37.66,38.54,253605,0
2008-05-23,38.21,38.3,37.5,38.17,256960,0
2008-05-27,38.27,39.18,37.48,39.08,230269,0
2008-05-28,39.25,39.95,39.15,39.6,391896,0
2008-05-29,39.49,40.92,39.46,40.36,523203,0
2008-05-30,40.58,41.02,40.36,40.82,313964,0
2008-06-02,40.75,40.88,40.35,40.82,391696,0
2008-06-03,40.82,41.59,40.61,41.05,325229,0
2008-06-04,40.76,41.27,40.41,40.71,306137,0
2008-06-05,40.72,42.54,40.68,42.54,318731,0
2008-06-06,42.1,42.29,41.38,41.43,451068,0
2008-06-09,41.34,42.21,41.21,41.66,453955,0
2008-06-10,41.6,41.95,41.16,41.88,471546,0
2008-06-11,41.85,41.85,40.54,40.64,479146,0
2008-06-12,40.5,41.13,37.63,37.64,903776,0
2008-06-13,37.59,38.61,37.59,38.37,342547,0
2008-06-16,38.2,38.45,37.69,38.25,262378,0
2008-06-17,38.13,38.54,35.78,36.06,709104,0
2008-06-18,36,36.99,35.7,36.5,619292,0
2008-06-19,36.51,37.36,36.45,37.16,407650,0
2008-06-20,37.07,37.25,36.43,36.71,398137,0
2008-06-23,36.86,36.96,36.07,36.11,265021,0
2008-06-24,36.01,36.07,34.41,34.95,742666,0
2008-06-25,34.96,35.95,34.96,35.83,215622,0
2008-06-26,35.46,35.46,34.19,34.22,360059,0
2008-06-27,34.08,34.58,33.41,34.07,512888,0
2008-06-30,34.03,34.5,33.53,34.02,242561,0
2008-07-01,33.45,33.7,32,33.02,415892,0
2008-07-02,33,33.08,30.86,31.05,372844,0
2008-07-03,31.01,32.1,31.01,31.68,180698,0
2008-07-07,31.8,33.2,31.74,32.15,495417,0
2008-07-08,32.27,35.54,32.15,35.39,577438,0
2008-07-09,35.54,35.63,33.92,34.01,335465,0
2008-07-10,33.95,35.35,33.66,34.64,414960,0
2008-07-11,34.26,36.07,33.9,35.79,359256,0
2008-07-14,36.02,37,34.2,34.96,294955,0
2008-07-15,34.52,35.47,33.59,34.49,285956,0
2008-07-16,34.37,38.78,34.37,38.7,560312,0
2008-07-17,39.38,39.53,37.85,39.28,559284,0
2008-07-18,39.34,39.56,38.97,39.48,492577,0
2008-07-21,39.71,39.9,39.09,39.56,133816,0
2008-07-22,39.43,41.83,39.43,41.76,402929,0
2008-07-23,41.78,41.88,40.71,41.45,343965,0
2008-07-24,41.5,41.63,40.13,40.53,330347,0
2008-07-25,40.91,41.85,40.62,41.55,253309,0
2008-07-28,41.3,41.57,39.79,39.94,297859,0
2008-07-29,40.2,42,40.2,41.89,380914,0
2008-07-30,42,42.43,41.09,42.03,461018,0
2008-07-31,41.34,41.75,40.45,40.47,401603,0
2008-08-01,40.92,40.98,39.02,39.73,611059,0
2008-08-04,41.32,41.32,38,40.19,503329,0
2008-08-05,38.9,40.37,38.35,40.15,445924,0
2008-08-06,40.11,40.46,39.67,40.31,257894,0
2008-08-07,40.38,41.94,39.76,41.17,364752,0
2008-08-08,40.46,43.05,40.46,42.83,444751,0
2008-08-11,42.91,45.01,42.91,44.74,652979,0
2008-08-12,44.89,45.64,43.1,43.43,529132,0
2008-08-13,43.42,43.99,41.3,42.63,410337,0
2008-08-14,42.39,44.69,42.12,44,314626,0
2008-08-15,44.28,44.82,43.12,43.58,279633,0
2008-08-18,43.76,44.16,43.34,43.66,214705,0
2008-08-19,43.39,43.8,42.68,42.84,179546,0
2008-08-20,42.99,43.68,42.25,42.79,167735,0
2008-08-21,42.5,42.61,40.98,41.26,407378,0
2008-08-22,41.51,42.41,41.39,42.17,272992,0
2008-08-25,42.05,42.17,41.29,41.53,206000,0
2008-08-26,41.58,41.58,40.41,41.26,260110,0
2008-08-27,41.26,42.22,41.13,42.04,283684,0
2008-08-28,42,43,41.83,42.46,569029,0
2008-08-29,42.08,43.48,42.08,43.01,192247,0
2008-09-02,43.29,44.38,42.11,42.61,345879,0
2008-09-03,42.63,43.8,42.23,42.65,364201,0
2008-09-04,42.25,42.39,40.07,40.54,423801,0
2008-09-05,40.44,40.47,38.88,39.22,528158,0
2008-09-08,40.53,40.68,38.69,39.43,398161,0
2008-09-09,39.6,39.98,37.45,37.76,459020,0
2008-09-10,37.76,39.59,37.76,38.97,381026,0
2008-09-11,38.37,39.88,38.37,39.56,403955,0
2008-09-12,38.98,40.91,38.64,40.65,358438,0
2008-09-15,39.04,42.4,38.89,41.73,673571,0
2008-09-16,40.9,43.98,40.3,43.84,916599,0
2008-09-17,43.04,43.38,40.41,41.8,531453,0
2008-09-18,42.43,44.52,40.67,43.87,672684,0
2008-09-19,45.09,47.41,43.97,45.28,810408,0
2008-09-22,45.58,46.61,44.06,44.48,486881,0
2008-09-23,44.53,44.6,42,42.02,444069,0
2008-09-24,42.45,42.45,39.66,40.02,491891,0
2008-09-25,40.21,40.91,39.87,40.16,527720,0
2008-09-26,39.19,39.95,38.17,38.97,381289,0
2008-09-29,38.3,38.33,33.54,35.58,1026391,0
2008-09-30,35.6,38,35.39,37.52,467630,0
2008-10-01,37.45,38.34,36.09,38.33,485131,0
2008-10-02,37.97,38.18,34,34.22,999722,0
2008-10-03,34.81,36.69,32.71,33.01,685173,0
2008-10-06,32.09,33.4,30.5,33.23,622684,0
2008-10-07,33.81,34.16,30.39,30.39,656731,0
2008-10-08,28.39,30.29,27.36,27.62,1376419,0
2008-10-09,27.92,29.5,24.53,24.67,1272896,0
2008-10-10,23.31,26.18,22.72,25.77,1239073,0
2008-10-13,27.41,29.18,26.4,29.18,1197701,0
2008-10-14,29.86,30.58,28.91,29.96,695413,0
2008-10-15,29.96,30.19,25.41,25.67,664083,0
2008-10-16,26.46,29.11,24.54,29.09,610511,0
2008-10-17,27.84,29.69,26.7,27.25,781114,0
2008-10-20,27.58,28.89,27.33,28.89,431496,0
2008-10-21,28.51,29.89,28.18,28.73,276485,0
2008-10-22,27.81,29.25,26.67,27.52,469934,0
2008-10-23,27.85,31.21,27.32,31.1,1041797,0
2008-10-24,28.12,30.13,28.01,28.94,663007,0
2008-10-27,28.53,29.4,26.25,26.25,409972,0
2008-10-28,26.97,28.83,26.6,28.81,677092,0
2008-10-29,29,31.93,28.23,29.85,408555,0
2008-10-30,30.81,31.8,30.27,31.32,425657,0
2008-10-31,31.04,33.47,30.44,33.35,717014,0
2008-11-03,34.25,37,33.83,34.11,865501,0
2008-11-04,35.47,37.58,34.75,36.37,424758,0
2008-11-05,35.93,36.7,32.57,32.88,626853,0
2008-11-06,32.21,32.72,31.01,32.17,494329,0
2008-11-07,32.42,34.21,31.75,32.7,331582,0
2008-11-10,33.76,34.48,33.06,33.33,485987,0
2008-11-11,33,34.27,32.18,33.15,649472,0
2008-11-12,32.49,32.89,30.02,30.21,571611,0
2008-11-13,30,32.39,27.29,32.35,864084,0
2008-11-14,31.72,32.13,29.12,29.13,349159,0
2008-11-17,28.77,30.76,28.02,29.68,314683,0
2008-11-18,29.68,30.1,26.91,27.66,432069,0
2008-11-19,27.56,27.58,24.44,24.64,627846,0
2008-11-20,24.46,25.7,22.53,24.22,1141523,0
2008-11-21,24.67,25.1,22.56,25,474966,0
2008-11-24,26.02,27.49,25.33,27.03,471234,0
2008-11-25,27.84,28.31,26.95,27.97,380980,0
2008-11-26,27.97,30.3,27.76,30.28,586551,0
2008-11-28,29.74,30.43,29.62,30.38,146629,0
2008-12-01,29.15,29.67,27.2,27.46,602881,0
2008-12-02,28.06,29.57,27.7,29.03,567607,0
2008-12-03,28.15,30.44,27.65,29.93,530976,0
2008-12-04,29.33,31.14,28.18,29,508259,0
2008-12-05,28.56,29.55,26.81,29.54,420043,0
2008-12-08,30.45,32.47,30.45,32.21,518605,0
2008-12-09,32.33,33.19,30.74,31.28,510402,0
2008-12-10,31.61,32.88,31.54,32.57,238616,0
2008-12-11,32.15,32.15,28.34,28.81,519408,0
2008-12-12,28.82,28.9,27.66,28.55,417931,0
2008-12-15,28.88,28.88,26.86,27.24,552142,0
2008-12-16,27.78,28.74,27.21,28.38,580018,0
2008-12-17,28.52,30.8,27.73,30.69,539794,0
2008-12-18,30.82,31.93,29.23,29.63,620192,0
2008-12-19,30.03,30.61,28.5,28.68,574213,0
2008-12-22,28.93,28.94,27.54,28.51,338542,0
2008-12-23,28.52,28.66,27,27.54,248133,0
2008-12-24,28.15,28.15,26.3,26.53,203977,0
2008-12-26,26.78,27.56,26.75,27.51,140852,0
2008-12-29,27.87,27.87,27.02,27.67,318500,0
2008-12-30,27.89,28.91,27.8,28.85,273980,0
2008-12-31,29.13,30.7,29.01,30.5,391469,0
2009-01-02,30.07,32.08,30.07,31.54,416430,0
2009-01-05,31.42,32.43,30.58,31.31,371837,0
2009-01-06,31.55,32.32,31.37,32,390008,0
2009-01-07,31.5,31.5,29.25,29.9,386508,0
2009-01-08,29.87,30.17,29.15,29.78,277803,0
2009-01-09,29.76,29.76,28.07,28.41,528331,0
2009-01-12,28.22,28.33,27.03,27.73,441952,0
2009-01-13,27.68,28.17,26.26,27.03,602254,0
2009-01-14,26.7,26.89,26.19,26.49,717277,0
2009-01-15,26.42,27.16,25.52,26.5,711634,0
2009-01-16,26.76,27.16,26.17,26.8,458460,0
2009-01-20,26.29,26.49,25.09,25.25,511299,0
2009-01-21,25.6,26.83,25.41,26.59,441050,0
2009-01-22,25.89,26.91,25.4,26.18,460869,0
2009-01-23,25.38,27.03,24.96,26.55,350971,0
2009-01-26,26.51,27.64,26.01,26.7,320495,0
2009-01-27,26.89,27.56,26.55,27.49,207524,0
2009-01-28,28.02,29.04,28,28.93,233037,0
2009-01-29,28.52,28.6,27.65,27.83,153499,0
2009-01-30,28.13,28.44,27,27.17,185087,0
2009-02-02,26.56,27.49,26.36,27.21,335811,0
2009-02-03,27.28,27.91,26.83,27.6,284947,0
2009-02-04,27.67,28.79,27.5,27.93,257120,0
2009-02-05,27.77,28.93,27.38,28.24,365972,0
2009-02-06,28.29,29.76,28.15,29.47,391778,0
2009-02-09,29.47,29.55,28.48,29.1,294582,0
2009-02-10,28.98,29.36,27.44,28.24,400083,0
2009-02-11,27.8,28.26,24.57,25.57,922501,0
2009-02-12,25.6,25.6,24.25,25.16,598986,0
2009-02-13,24.97,25.36,23.97,24.05,469075,0
2009-02-17,23.6,23.61,22.84,23.04,467431,0
2009-02-18,23.2,23.2,22.23,22.86,456857,0
2009-02-19,23.12,23.22,21.54,21.69,643122,0
2009-02-20,21.09,22.11,21.07,21.93,734167,0
2009-02-23,22.09,22.4,21.06,21.17,499081,0
2009-02-24,21.06,22.38,21,22.13,515420,0
2009-02-25,21.87,21.95,20.62,20.88,499976,0
2009-02-26,21.22,21.38,20.75,20.76,400113,0
2009-02-27,20.5,21.37,20.35,20.89,342943,0
2009-03-02,20.43,20.46,19.23,19.38,358857,0
2009-03-03,19.5,19.62,18.56,18.61,430114,0
2009-03-04,18.82,19.97,18.66,19.61,454915,0
2009-03-05,19.11,19.41,17.63,17.91,563332,0
2009-03-06,18.1,18.71,17.22,17.61,366852,0
2009-03-09,17.48,17.75,16.42,16.74,463292,0
2009-03-10,17.18,17.6,16.72,17.24,965134,0
2009-03-11,17.24,18.26,17,17.99,668801,0
2009-03-12,17.79,19.42,17.3,19.34,518223,0
2009-03-13,19.53,20.21,19.47,19.81,433687,0
2009-03-16,20.1,21.26,20,20.53,464390,0
2009-03-17,20.5,21.64,20.4,21.64,288813,0
2009-03-18,21.58,22.3,21,22.02,362791,0
2009-03-19,22.45,22.47,21.85,22.09,248922,0
2009-03-20,22.34,22.34,20.65,21,398930,0
2009-03-23,21.63,23.63,21.36,23.63,315225,0
2009-03-24,23.1,23.39,22.49,22.55,261991,0
2009-03-25,22.81,23.5,21.34,22.3,436228,0
2009-03-26,22.75,23.94,22.42,23.94,517922,0
2009-03-27,23.52,23.77,23.19,23.46,374964,0
2009-03-30,22.7,22.7,21,21.64,472905,0
2009-03-31,21.86,21.93,21.04,21.25,715234,0
2009-04-01,21.02,22.54,20.79,22.39,573808,0
2009-04-02,23.08,24.87,22.81,24.32,544330,0
2009-04-03,24.19,24.63,23.74,24.38,374792,0
2009-04-06,23.96,23.96,23.04,23.76,256295,0
2009-04-07,23.24,23.36,22.48,22.57,303893,0
2009-04-08,22.85,23.19,22.48,23.09,236737,0
2009-04-09,23.77,24.84,23.65,24.58,292110,0
2009-04-13,24.3,24.3,23.4,24.05,428106,0
2009-04-14,23.55,24.39,23.2,24.02,303080,0
2009-04-15,24.02,25.21,24.02,24.62,334262,0
2009-04-16,24.78,25.92,24.25,25.54,325290,0
2009-04-17,25.65,27.2,25.6,26.92,366252,0
2009-04-20,26.28,26.28,25.34,25.4,561843,0
2009-04-21,25.2,26.78,25.05,26.55,459379,0
2009-04-22,26.12,27.63,26,26.85,527075,0
2009-04-23,26.81,27.44,26.41,27.21,548830,0
2009-04-24,27.45,28.01,27.13,27.72,404695,0
2009-04-27,27.01,27.62,26.69,27.04,370557,0
2009-04-28,26.74,27.66,26.52,26.78,395712,0
2009-04-29,28.13,29.25,23.78,29.04,626076,0
2009-04-30,30.18,30.43,29,30,687395,0
2009-05-01,29.92,30.69,29.52,30.04,450779,0
2009-05-04,30.39,31.64,30.19,31.48,570955,0
2009-05-05,31.47,31.78,30.59,30.94,281939,0
2009-05-06,31.44,31.7,30.45,31.52,327727,0
2009-05-07,31.42,32.13,30.45,30.67,375647,0
2009-05-08,31.09,31.34,29.89,30.52,409772,0
2009-05-11,29.85,30.15,29,29.3,229196,0
2009-05-12,29.43,29.63,27.82,28.25,383782,0
2009-05-13,27.61,27.61,26.13,26.24,493942,0
2009-05-14,26.3,26.82,25.79,25.8,679851,0
2009-05-15,25.75,26.54,25.37,26.13,477778,0
2009-05-18,26.42,27.48,26.18,27.4,248221,0
2009-05-19,27.35,27.8,27.11,27.51,259343,0
2009-05-20,27.61,28.85,27.55,28.25,372124,0
2009-05-21,27.77,27.96,26.62,27.06,214531,0
2009-05-22,27.16,27.81,26.73,27.34,168812,0
2009-05-26,27.13,28.69,26.89,28.47,171514,0
2009-05-27,28.35,28.5,26.86,27,404117,0
2009-05-28,27.37,27.54,26.38,26.93,483644,0
2009-05-29,27.09,28.92,26.93,28.92,305522,0
2009-06-01,29.65,30.84,29.59,30.64,265246,0
2009-06-02,30.56,31.4,30.34,31.16,265261,0
2009-06-03,30.81,30.88,29.6,29.95,178633,0
2009-06-04,29.99,30.23,29.23,29.92,175541,0
2009-06-05,30.31,30.48,29.48,29.64,144125,0
2009-06-08,29.31,30.16,28.92,29.61,164242,0
2009-06-09,29.76,30.68,29.72,30.42,128318,0
2009-06-10,30.62,30.62,28.77,29.6,167430,0
2009-06-11,28.28,28.84,25.61,26.62,763379,0
2009-06-12,26.29,26.78,26.01,26.75,405019,0
2009-06-15,26.73,26.73,25.91,26.6,389172,0
2009-06-16,25.81,26,24.33,24.59,1051367,0
2009-06-17,25.55,26.46,25.09,26.12,3451044,0
2009-06-18,25.85,26.24,25.15,26.04,523576,0
2009-06-19,26.26,26.93,26.1,26.37,480688,0
2009-06-22,26.1,26.33,24.77,25.04,302191,0
2009-06-23,25.18,25.43,24.47,24.89,434495,0
2009-06-24,25.01,26.53,25.01,25.73,398175,0
2009-06-25,25.59,27.14,25.43,27.08,248524,0
2009-06-26,26.98,27.8,26.81,27.5,716911,0
2009-06-29,27.5,27.5,26.38,26.56,289955,0
2009-06-30,26.5,26.97,26.06,26.51,291223,0
2009-07-01,26.82,27.14,26.09,26.24,247414,0
2009-07-02,25.55,25.77,24.92,25.35,256010,0
2009-07-06,25.16,25.29,24.7,25.19,215524,0
2009-07-07,25.27,25.31,24.65,24.75,309236,0
2009-07-08,25,25.25,24.16,25,350571,0
2009-07-09,25.16,25.32,24.63,24.7,181514,0
2009-07-10,24.6,24.96,24.4,24.94,134451,0
2009-07-13,24.98,25.41,23.97,25.38,214179,0
2009-07-14,25.49,26.2,25.25,26.13,211762,0
2009-07-15,26.65,27,26.49,26.87,271786,0
2009-07-16,26.6,27.49,26.32,27.37,148176,0
2009-07-17,27.46,27.69,26.8,27.32,154878,0
2009-07-20,27.55,28.07,27.51,27.92,121054,0
2009-07-21,28.01,28.59,27.41,27.76,143326,0
2009-07-22,27.6,28.64,27.28,28.6,267569,0
2009-07-23,28.5,29.71,28.37,29.41,235650,0
2009-07-24,29.05,29.37,28.34,29.18,158468,0
2009-07-27,29.15,29.34,28.64,29.27,125659,0
2009-07-28,28.9,29.33,28.41,29.06,157112,0
2009-07-29,28.89,29.11,27.82,28.99,212767,0
2009-07-30,28.15,29.26,27.02,27.5,535172,0
2009-07-31,27.46,27.71,27.24,27.29,481428,0
2009-08-03,27.43,27.68,27.15,27.46,389569,0
2009-08-04,27.16,27.59,27,27.44,257303,0
2009-08-05,27.53,27.62,26.88,27.1,224751,0
2009-08-06,27.31,27.38,26.69,26.74,131670,0
2009-08-07,27.31,28.42,27.02,28.35,269838,0
2009-08-10,28.08,28.1,27.37,28.03,172513,0
2009-08-11,27.96,28.21,27.41,27.98,171724,0
2009-08-12,27.93,28.74,27.59,28.36,198237,0
2009-08-13,28.45,29.21,28.3,29.11,189359,0
2009-08-14,29.11,29.38,28.19,29.3,313851,0
2009-08-17,28.66,29.04,28.45,28.65,314078,0
2009-08-18,28.91,29.33,28.76,29.22,128384,0
2009-08-19,28.96,29.33,28.81,29.17,120611,0
2009-08-20,29.01,29.5,28.88,29.44,141201,0
2009-08-21,29.67,31.03,29.56,31.01,334354,0
2009-08-24,31.19,31.55,30.76,31.36,403072,0
2009-08-25,31.38,32.41,31.38,31.82,328601,0
2009-08-26,31.59,31.75,30.97,31.31,258853,0
2009-08-27,31.55,31.55,30.5,31.06,310238,0
2009-08-28,31.44,31.84,31.13,31.43,357247,0
2009-08-31,31.25,31.46,30.93,31.38,669408,0
2009-09-01,31.07,31.97,30.14,30.33,418824,0
2009-09-02,30.25,30.41,29.8,29.85,203615,0
2009-09-03,29.89,30.43,29.5,30.43,197432,0
2009-09-04,30.43,31.38,30.23,31.16,132053,0
2009-09-08,31.36,32,31.36,31.69,171019,0
2009-09-09,31.77,32.04,31.34,31.45,361440,0
2009-09-10,31.45,32.2,31.3,32.18,211456,0
2009-09-11,32.32,32.89,31.48,31.86,150199,0
2009-09-14,31.7,32.45,31.38,32.41,150335,0
2009-09-15,32.24,32.81,31.75,32.5,184007,0
2009-09-16,32.71,32.8,32.27,32.45,149642,0
2009-09-17,32.3,32.5,31.39,31.72,245163,0
2009-09-18,31.08,32.53,31.08,32.27,253712,0
2009-09-21,32.02,32.16,31.6,31.93,92794,0
2009-09-22,32.1,32.35,31.76,31.94,137849,0
2009-09-23,31.94,32.14,31.7,31.72,137666,0
2009-09-24,31.77,31.77,30.79,31.2,163213,0
2009-09-25,31,31.32,30.09,30.53,138346,0
2009-09-28,30.62,32,30.52,31.51,146132,0
2009-09-29,31.64,31.64,30.5,30.73,207845,0
2009-09-30,30.84,31.05,30.15,30.32,301512,0
2009-10-01,30.24,30.93,30.02,30.38,247836,0
2009-10-02,30.09,30.32,29.39,29.43,227492,0
2009-10-05,29.64,29.94,29.25,29.87,220248,0
2009-10-06,30.16,31.24,30.16,31.1,212252,0
2009-10-07,30.88,31.47,30.72,31.19,179308,0
2009-10-08,31.53,32.34,31.53,31.9,225990,0
2009-10-09,31.98,32.6,31.83,32.52,87614,0
2009-10-12,32.56,33.12,32,32.39,104356,0
2009-10-13,32.26,32.44,30.82,31.54,178500,0
2009-10-14,31.97,33.1,31.74,33.1,230037,0
2009-10-15,32.74,33.16,32.47,33.12,158174,0
2009-10-16,32.76,33.13,32.22,32.9,148190,0
2009-10-19,33.11,33.29,32.37,32.48,255000,0
2009-10-20,32.44,32.52,31.51,31.85,195136,0
2009-10-21,31.84,32.73,31.24,31.33,224284,0
2009-10-22,31.25,32,30.56,31.97,247398,0
2009-10-23,31.92,31.92,30.42,31.07,311016,0
2009-10-26,31.07,31.97,30.75,30.9,210062,0
2009-10-27,30.89,31.1,30.13,30.78,272628,0
2009-10-28,30.82,31.56,29.36,29.43,252655,0
2009-10-29,29.64,30.35,29.59,29.72,243332,0
2009-10-30,29.5,29.59,28.58,29.01,346473,0
2009-11-02,29.46,29.48,28.42,29.37,375473,0
2009-11-03,31.7,32.42,29.58,29.89,781449,0
2009-11-04,30.14,30.3,29.28,29.43,556265,0
2009-11-05,29.61,31.71,29.61,31.45,388674,0
2009-11-06,31.3,31.82,31.05,31.63,195766,0
2009-11-09,31.64,32.63,31.64,32.41,177900,0
2009-11-10,32.32,33.2,32.08,33.18,370532,0
2009-11-11,33.38,33.71,32.74,33.03,167924,0
2009-11-12,33.06,33.29,32.13,32.2,220101,0
2009-11-13,32.27,32.66,31.81,32.47,113242,0
2009-11-16,32.77,33.78,32.77,33.61,155999,0
2009-11-17,33.53,33.7,33.07,33.51,159246,0
2009-11-18,33.49,33.49,32.85,33.12,169077,0
2009-11-19,32.95,32.95,32.07,32.18,157782,0
2009-11-20,31.94,32.32,31.54,32.18,238270,0
2009-11-23,32.58,33.22,32.26,32.78,193332,0
2009-11-24,32.77,32.77,31.86,32.31,107790,0
2009-11-25,32.37,32.37,31.96,31.99,95528,0
2009-11-27,30.77,31.48,30.6,31.01,77011,0
2009-11-30,31,31.18,30.21,31.12,186627,0
2009-12-01,31.49,31.89,31.16,31.23,232338,0
2009-12-02,31.26,31.7,31.16,31.49,397441,0
2009-12-03,31.6,32.09,31.29,31.33,131848,0
2009-12-04,32,33.43,31.85,33.4,648986,0
2009-12-07,33.49,33.9,33.28,33.77,323692,0
2009-12-08,33.44,33.68,32.69,33.14,290863,0
2009-12-09,33.08,33.33,32.79,33.04,162276,0
2009-12-10,33.27,33.46,32.46,32.68,277074,0
2009-12-11,32.74,33.14,32.17,32.26,207179,0
2009-12-14,32.3,33.2,32.01,33.2,209536,0
2009-12-15,33.15,33.71,32.84,33.21,240282,0
2009-12-16,33.37,33.92,33.25,33.8,188608,0
2009-12-17,33.48,33.58,32.21,32.72,215865,0
2009-12-18,33.09,33.09,32.27,32.51,289971,0
2009-12-21,32.6,33.55,32.6,33.27,165631,0
2009-12-22,33.27,34,33.23,33.79,164405,0
2009-12-23,34,34.26,33.52,33.82,142646,0
2009-12-24,34.06,34.15,33.85,34.04,21055,0
2009-12-28,34.25,34.25,33.36,33.84,105981,0
2009-12-29,33.85,33.91,33.21,33.81,128188,0
2009-12-30,33.54,33.91,32.86,32.99,226929,0
2009-12-31,33.24,33.26,32.62,32.64,211586,0
2010-01-04,32.94,33.16,32.58,33.1,178611,0
2010-01-05,33.11,34,31.49,32.32,526141,0
2010-01-06,32.38,32.42,31.44,31.87,462334,0
2010-01-07,31.88,31.95,31.29,31.44,277388,0
2010-01-08,31.24,32.5,31.24,32.34,191160,0
2010-01-11,32.42,33.03,32.32,32.34,357847,0
2010-01-12,32,32.1,31.5,31.61,173971,0
2010-01-13,31.64,31.75,31,31.59,252404,0
2010-01-14,31.58,31.8,31.41,31.44,175117,0
2010-01-15,31.53,31.61,30.61,30.9,272999,0
2010-01-19,30.8,31.13,30.41,30.7,285674,0
2010-01-20,30.36,30.36,29.11,30.31,558643,0
2010-01-21,30.29,31.05,29.94,30.21,385901,0
2010-01-22,30.11,31,30.03,30.17,432409,0
2010-01-25,30.43,30.6,29.95,30.17,355736,0
2010-01-26,30,30.36,29.84,29.86,246599,0
2010-01-27,29.79,30.51,29.5,30.38,214584,0
2010-01-28,30.5,30.5,29.61,29.86,277924,0
2010-01-29,29.92,30.34,29.04,29.47,488271,0
2010-02-01,29.63,30.36,29.6,30.13,233531,0
2010-02-02,29.94,30.42,29.74,29.8,293135,0
2010-02-03,29.59,30.07,29.2,29.36,188725,0
2010-02-04,29.06,29.3,28.75,28.93,346834,0
2010-02-05,29,29.34,28.67,29.32,185388,0
2010-02-08,29.74,29.99,28.41,29.1,293614,0
2010-02-09,29.37,30.2,29.33,29.51,268188,0
2010-02-10,29.46,30.2,29.16,30.07,408759,0
2010-02-11,30,30.67,30,30.53,178435,0
2010-02-12,30.14,31.07,30.06,31.04,255159,0
2010-02-16,31.39,31.65,31.1,31.63,173152,0
2010-02-17,31.83,31.9,31.3,31.6,158225,0
2010-02-18,31.61,31.75,31.51,31.69,129589,0
2010-02-19,31.7,32.1,31.59,31.9,132589,0
2010-02-22,31.9,31.99,31.34,31.94,113818,0
2010-02-23,31.79,32.34,31.35,32.14,222782,0
2010-02-24,32.16,32.49,32.03,32.34,226970,0
2010-02-25,31.82,32.1,31.55,32,224022,0
2010-02-26,31.91,32.1,31.53,31.85,208665,0
2010-03-01,31.94,32.39,31.88,32.31,185349,0
2010-03-02,32.45,32.63,32.14,32.25,135601,0
2010-03-03,32.33,32.62,32.05,32.46,206692,0
2010-03-04,32.51,32.72,32.43,32.58,98563,0
2010-03-05,32.71,33.27,32.6,33.2,155354,0
2010-03-08,33.12,33.4,33.01,33.03,78567,0
2010-03-09,33.01,33.75,32.95,33.53,124891,0
2010-03-10,33.43,33.99,33.26,33.69,83009,0
2010-03-11,33.47,34.28,33.41,34.22,188013,0
2010-03-12,34.25,34.29,33.75,33.92,140651,0
2010-03-15,33.86,34.09,33.66,33.7,111227,0
2010-03-16,33.83,34.39,33.48,34.35,159866,0
2010-03-17,34.33,34.76,34.07,34.45,145396,0
2010-03-18,34.27,34.75,34.17,34.59,171869,0
2010-03-19,34.58,34.6,33.23,34.18,390991,0
2010-03-22,34.01,34.51,33.77,34.35,110442,0
2010-03-23,34.31,34.53,33.84,34.44,124329,0
2010-03-24,34.24,34.45,33.76,33.95,169686,0
2010-03-25,34.08,34.69,33.7,33.71,125535,0
2010-03-26,33.73,34.08,33.56,33.85,181192,0
2010-03-29,33.86,34.32,33.75,33.99,219328,0
2010-03-30,34.12,34.58,33.93,34.49,100821,0
2010-03-31,34.5,34.92,34.09,34.12,175922,0
2010-04-01,34.25,34.61,33.92,34.24,183688,0
2010-04-05,34.45,34.82,34.1,34.76,153042,0
2010-04-06,34.66,34.93,34.55,34.83,144069,0
2010-04-07,34.69,34.77,34.14,34.43,137632,0
2010-04-08,34.22,34.88,34.05,34.81,110105,0
2010-04-09,34.74,34.82,34.35,34.61,92102,0
2010-04-12,34.57,34.65,34.17,34.61,172343,0
2010-04-13,34.55,36.39,34.55,36.3,268035,0
2010-04-14,36.56,37.22,36.41,37.22,176183,0
2010-04-15,37.33,37.79,37.16,37.19,158544,0
2010-04-16,37.05,37.53,36.46,37.12,261402,0
2010-04-19,36.97,37.27,36.58,36.93,129906,0
2010-04-20,37.15,37.7,36.94,37.14,164693,0
2010-04-21,37.07,38.04,37.05,38.04,181088,0
2010-04-22,37.59,38.63,37.33,38.6,150703,0
2010-04-23,38.51,38.96,38.22,38.65,225513,0
2010-04-26,38.63,38.74,38.06,38.23,218852,0
2010-04-27,38.05,38.45,37.62,37.77,180746,0
2010-04-28,37.91,38.26,37.51,37.7,175379,0
2010-04-29,38.19,41.46,38.17,41.05,479018,0
2010-04-30,40.25,40.96,39.09,39.1,417640,0
2010-05-03,39.56,40.73,39.31,40.14,332846,0
2010-05-04,39.44,39.53,38.62,38.97,260191,0
2010-05-05,38.51,39.04,37.69,37.92,203082,0
2010-05-06,37.57,38.1,34.46,36.3,295605,0
2010-05-07,36.18,36.42,34.6,34.88,316863,0
2010-05-10,36.13,37.71,36.13,37.62,328342,0
2010-05-11,37.16,38.37,37.16,37.63,273286,0
2010-05-12,37.84,39.59,37.74,39.5,268473,0
2010-05-13,39.26,39.59,38.33,38.58,208273,0
2010-05-14,38.24,38.39,37.26,37.69,131641,0
2010-05-17,37.86,38.42,36.52,37.49,161545,0
2010-05-18,38,38.1,36.07,36.33,247561,0
2010-05-19,36.1,36.17,34.53,35.65,253838,0
2010-05-20,34.62,34.78,33.59,33.81,421200,0
2010-05-21,33.21,35.43,32.82,34.98,373138,0
2010-05-24,34.91,35.18,34.01,34.05,218746,0
2010-05-25,33.1,34.67,32.84,34.57,232652,0
2010-05-26,34.74,35.73,34.46,34.76,184500,0
2010-05-27,35.75,36.31,35.03,36.29,155333,0
2010-05-28,36.26,36.71,35.39,35.99,147232,0
2010-06-01,35.56,36.3,34.83,34.83,130847,0
2010-06-02,34.96,35.92,34.73,35.92,195669,0
2010-06-03,36.36,36.47,35.46,36.01,187047,0
2010-06-04,35.16,35.29,33.8,33.95,310768,0
2010-06-07,34.03,34.44,32.86,32.92,349602,0
2010-06-08,32.93,33.47,32,32.73,264553,0
2010-06-09,35.53,36.99,34.85,35.37,832825,0
2010-06-10,35.96,37.83,35.96,37.82,475678,0
2010-06-11,37.35,39.01,37.18,38.99,326358,0
2010-06-14,39.35,39.52,38.26,38.36,246888,0
2010-06-15,38.68,39.64,38.47,39.52,277853,0
2010-06-16,39.49,41.62,39.49,40.35,518512,0
2010-06-17,40.35,40.88,39.03,39.67,310247,0
2010-06-18,39.94,40.16,39.27,39.89,222928,0
2010-06-21,40.42,41.25,39.6,39.87,151217,0
2010-06-22,40,40.45,38.12,38.13,185366,0
2010-06-23,37.98,38.49,37.43,38.15,173740,0
2010-06-24,37.76,38.3,37.4,37.5,135927,0
2010-06-25,37.62,38.59,37.49,38.31,188630,0
2010-06-28,38.19,39.16,37.96,38.74,213755,0
2010-06-29,37.89,38.57,37.6,38.04,386552,0
2010-06-30,38.06,38.56,37.21,37.31,289495,0
2010-07-01,37.56,37.97,36.63,37.69,281689,0
2010-07-02,38.04,38.04,36.43,36.88,237536,0
2010-07-06,37.49,37.88,36.21,36.46,222070,0
2010-07-07,36.61,37.43,36.33,37.24,362011,0
2010-07-08,37.63,38.26,37.54,38,404781,0
2010-07-09,38,38.5,37.78,38.31,162506,0
2010-07-12,38.27,38.96,37.57,37.95,196907,0
2010-07-13,38.47,38.89,38.07,38.51,218954,0
2010-07-14,38.3,39.28,37.85,39.13,321574,0
2010-07-15,39.29,39.65,38.67,39.41,226849,0
2010-07-16,38.97,38.99,36.86,36.98,216927,0
2010-07-19,37.23,37.33,36.21,37.14,212503,0
2010-07-20,36.55,38.32,36.48,38.25,168134,0
2010-07-21,38.65,38.79,36.74,36.83,199134,0
2010-07-22,37.52,38.73,37.43,38.42,243700,0
2010-07-23,38.13,39.25,38,38.79,256042,0
2010-07-26,38.81,41.34,38.81,41.26,472380,0
2010-07-27,41.73,42.25,40.14,40.35,164483,0
2010-07-28,40.07,40.36,39.14,39.34,133326,0
2010-07-29,39.6,40.28,38.91,39.35,134846,0
2010-07-30,38.61,41.06,38.5,40.88,422647,0
2010-08-02,41.5,41.53,40.39,40.8,317848,0
2010-08-03,41.15,42.68,40.39,41.52,286768,0
2010-08-04,41.9,42.03,41.01,41.97,151936,0
2010-08-05,41.41,42.17,40.95,41.49,162612,0
2010-08-06,40.94,41.51,39.85,40.8,270590,0
2010-08-09,41.28,42.5,41.1,42.38,278872,0
2010-08-10,41.95,42.14,41.24,41.75,231312,0
2010-08-11,40.53,40.74,39.19,39.3,257453,0
2010-08-12,38.66,39.38,37.82,38.95,308771,0
2010-08-13,38.75,39.24,38.03,38.6,193830,0
2010-08-16,38.27,38.92,38.1,38.44,138697,0
2010-08-17,39.01,40.37,38.92,39.89,226363,0
2010-08-18,39.94,40.76,39.22,40.22,174917,0
2010-08-19,39.94,40.02,38.32,38.49,263579,0
2010-08-20,38.12,38.33,37.38,38.13,198183,0
2010-08-23,38.33,38.67,37.06,37.12,239199,0
2010-08-24,36.52,37.56,35.71,37.23,269235,0
2010-08-25,36.83,38.04,36.62,37.94,224182,0
2010-08-26,37.79,38.78,37.73,38.11,158011,0
2010-08-27,38.58,39.55,37.57,39.52,174219,0
2010-08-30,39.41,39.58,38.26,38.28,236173,0
2010-08-31,38.2,39.45,37.76,38.81,237260,0
2010-09-01,39.58,41.29,39.44,41.29,356635,0
2010-09-02,40.91,41.93,40.51,41.78,134113,0
2010-09-03,42.22,42.67,41.75,42.63,144291,0
2010-09-07,42.46,42.46,41.23,41.39,153668,0
2010-09-08,41.94,42.7,41.6,41.93,151799,0
2010-09-09,42.53,42.53,41.12,41.51,83647,0
2010-09-10,41.68,42.1,41.17,41.72,122053,0
2010-09-13,42.06,42.75,41.94,42.54,204828,0
2010-09-14,42.28,43.14,41.76,41.86,206137,0
2010-09-15,41.56,42.23,41.43,41.9,231847,0
2010-09-16,41.72,41.91,40.7,41.33,100180,0
2010-09-17,41.85,42.08,41.05,41.97,132382,0
2010-09-20,42.1,43.14,41.77,42.93,190150,0
2010-09-21,43.01,43.5,42.6,42.93,169236,0
2010-09-22,42.65,43.18,41.63,42.36,167982,0
2010-09-23,41.89,42.41,41.13,41.26,130625,0
2010-09-24,41.79,42.99,41.79,42.97,167754,0
2010-09-27,42.97,43.19,42.41,42.86,99839,0
2010-09-28,43.03,44.11,42.52,44.05,297637,0
2010-09-29,43.67,44.12,43.23,43.56,168363,0
2010-09-30,43.95,44.28,43.03,43.39,190846,0
2010-10-01,43.65,43.66,42.22,42.9,246559,0
2010-10-04,42.7,42.92,41.52,41.96,190157,0
2010-10-05,42.43,44.45,42.43,44,260156,0
2010-10-06,43.75,44,43.28,43.96,275294,0
2010-10-07,44.22,44.31,43.33,43.82,114952,0
2010-10-08,43.58,44.99,43.54,44.75,165279,0
2010-10-11,44.75,45.8,44.57,45.54,183328,0
2010-10-12,45.25,45.27,44.2,44.32,234495,0
2010-10-13,44.72,46.4,44.72,45.61,490640,0
2010-10-14,45.67,45.67,44.67,44.99,247237,0
2010-10-15,45.4,45.54,44.32,44.73,195875,0
2010-10-18,44.97,45.14,44.53,45.03,159525,0
2010-10-19,44.15,44.96,43.86,44.42,202937,0
2010-10-20,44.78,45.91,44.74,45.51,130655,0
2010-10-21,45.85,46.14,44.66,45.48,141211,0
2010-10-22,45.69,46.14,45.48,46.03,143023,0
2010-10-25,46.25,46.58,45.75,45.88,131824,0
2010-10-26,45.48,46.27,45.31,46.12,153746,0
2010-10-27,45.77,45.78,44.24,45.24,155988,0
2010-10-28,45.65,45.94,44.88,45.46,92132,0
2010-10-29,45.11,46.45,45.11,46.23,93796,0
2010-11-01,46.35,47.3,45.18,45.83,212544,0
2010-11-02,46.26,46.69,45.37,46.13,312557,0
2010-11-03,46.41,46.65,45.31,46,273348,0
2010-11-04,46.74,47.19,45.88,46.01,583942,0
2010-11-05,46.03,46.81,46,46.2,190626,0
2010-11-08,46.06,46.7,46.04,46.47,154951,0
2010-11-09,46.51,46.65,45.51,45.69,158584,0
2010-11-10,45.82,46.32,45.36,46.32,171363,0
2010-11-11,45.56,46.34,45.42,46.18,111356,0
2010-11-12,45.75,46.2,45,45.05,139017,0
2010-11-15,45.12,46.2,45.12,45.41,173701,0
2010-11-16,44.96,45.16,44.3,44.66,192789,0
2010-11-17,44.82,45.04,44.39,44.93,148464,0
2010-11-18,45.59,46.74,45.59,46.6,225793,0
2010-11-19,46.64,46.7,46.1,46.2,146443,0
2010-11-22,46,46.52,45.7,46.18,132797,0
2010-11-23,45.41,45.87,44.83,45.76,196142,0
2010-11-24,45.77,47.51,45.77,47.22,228771,0
2010-11-26,47.09,47.49,46.9,47.31,40586,0
2010-11-29,47.05,47.62,46.42,47.51,138010,0
2010-11-30,46.88,47.9,46.69,47.49,292570,0
2010-12-01,48,49.31,47.77,48.85,436135,0
2010-12-02,48.85,49.27,48.65,49.06,276939,0
2010-12-03,48.93,49.41,48.76,49.3,132925,0
2010-12-06,49.17,49.35,48.57,49.22,116591,0
2010-12-07,49.61,50.78,49.61,50.11,249157,0
2010-12-08,50.15,50.19,49.38,49.55,219239,0
2010-12-09,50.01,50.44,49.65,50.33,241874,0
2010-12-10,50.65,50.84,50.1,50.77,139709,0
2010-12-13,50.8,51,50.23,50.3,165228,0
2010-12-14,50.51,50.98,50.18,50.32,124285,0
2010-12-15,51,51.54,50.27,50.47,159584,0
2010-12-16,50.55,51.52,50.16,51.38,163657,0
2010-12-17,51.38,51.58,50.83,51.46,175375,0
2010-12-20,51.62,51.8,51,51.28,133471,0
2010-12-21,51.59,52.26,51.53,52.23,130834,0
2010-12-22,52.59,52.73,52.18,52.52,134779,0
2010-12-23,52.56,52.98,52.19,52.34,110544,0
2010-12-27,52,53.1,51.98,52.99,76048,0
2010-12-28,53.06,53.41,52.62,52.88,95570,0
2010-12-29,53.08,53.28,52.8,53.05,72521,0
2010-12-30,52.96,53.42,52.83,52.97,52848,0
2010-12-31,52.88,53.28,52.71,52.95,82832,0
2011-01-03,53.81,54.52,53,53.41,261747,0
2011-01-04,53.64,53.64,50.91,52.06,371926,0
2011-01-05,52,53.25,51.71,52.97,184734,0
2011-01-06,53.06,53.12,52.23,52.57,130338,0
2011-01-07,52.64,53.24,51.97,53.16,177866,0
2011-01-10,52.82,53.09,52.09,53.02,213978,0
2011-01-11,53.25,53.25,52.36,52.9,110302,0
2011-01-12,53.5,53.5,52.85,53.24,87863,0
2011-01-13,53.47,54.74,53.18,54.72,188449,0
2011-01-14,54.88,54.88,54.03,54.76,109793,0
2011-01-18,54.5,54.7,54.12,54.65,114230,0
2011-01-19,54.47,54.7,53.38,53.62,179780,0
2011-01-20,53.3,53.34,52.22,52.57,162512,0
2011-01-21,53.04,53.19,51.85,52.13,120043,0
2011-01-24,52.07,52.29,51.71,52.13,143733,0
2011-01-25,51.7,51.87,51.01,51.37,279881,0
2011-01-26,51.65,53.19,51.48,53.15,419996,0
2011-01-27,53.08,53.44,52.41,52.7,180377,0
2011-01-28,52.45,52.77,50.77,50.82,149129,0
2011-01-31,51.06,51.9,51,51.75,188251,0
2011-02-01,52.37,53.03,52.23,52.92,174697,0
2011-02-02,52.67,53.21,52.21,52.27,108249,0
2011-02-03,52.12,52.48,51.57,51.68,124271,0
2011-02-04,51.45,52.31,51.38,52.31,166671,0
2011-02-07,52.32,53.26,52.14,52.81,160108,0
2011-02-08,52.81,53.77,52.08,52.88,220738,0
2011-02-09,52.57,52.7,51.72,51.99,118825,0
2011-02-10,51.69,52.38,51.5,52.29,242186,0
2011-02-11,52.02,53.06,51.81,53.05,151229,0
2011-02-14,53.13,53.13,52.39,53,101691,0
2011-02-15,52.8,53.34,52.52,53.27,173504,0
2011-02-16,53.36,54,53.16,53.74,116125,0
2011-02-18,54.75,55.11,54.1,54.73,190137,0
2011-02-22,54.1,54.68,52.75,52.87,183830,0
2011-02-23,52.89,53,50.49,51.52,257739,0
2011-02-24,51.6,51.6,50.42,50.8,309163,0
2011-02-25,51.13,51.69,50.78,51.66,159353,0
2011-02-28,51.75,52.32,51.63,52.09,170397,0
2011-03-01,52.1,52.22,50.54,50.84,292069,0
2011-03-02,50.75,52.08,50.75,52.03,222851,0
2011-03-03,52.82,54.12,52.54,53.9,374653,0
2011-03-04,54.03,54.03,53,53.3,169544,0
2011-03-07,53.6,53.7,52.69,53.01,212068,0
2011-03-08,52.99,54.76,52.91,54.44,170418,0
2011-03-09,54.36,55.32,53.5,55.18,384083,0
2011-03-10,54.22,54.38,53.49,53.82,293826,0
2011-03-11,53.42,54.23,53.19,53.93,141050,0
2011-03-14,53.25,53.86,52.59,53.19,178344,0
2011-03-15,51.5,52.92,51.5,52.37,145384,0
2011-03-16,52.1,53.54,51.77,52.61,309232,0
2011-03-17,53.31,54.07,53.07,53.12,129892,0
2011-03-18,53.96,55.05,53.71,54.28,283362,0
2011-03-21,55.09,55.96,54.87,55.96,306846,0
2011-03-22,55.96,56.21,55.55,55.78,194256,0
2011-03-23,55.78,56.08,55.05,55.72,250973,0
2011-03-24,56.08,56.31,55.51,56.23,169770,0
2011-03-25,56.65,58.07,56.34,57.63,467318,0
2011-03-28,58.04,58.67,57.7,58.24,387527,0
2011-03-29,58.23,58.81,57.98,58.45,214480,0
2011-03-30,58.84,59.04,58.22,58.29,171479,0
2011-03-31,58.15,58.55,57.91,58.2,260493,0
2011-04-01,58.83,59.38,57.74,57.94,273419,0
2011-04-04,57.96,59.16,57.96,58.66,264662,0
2011-04-05,58.47,59.01,58.05,58.47,150814,0
2011-04-06,58.65,58.9,57.91,58.37,131718,0
2011-04-07,58.29,58.33,57.29,57.51,145869,0
2011-04-08,57.87,57.9,56.32,56.79,130869,0
2011-04-11,56.84,56.93,56.23,56.42,169438,0
2011-04-12,56,57.02,55.65,57,202803,0
2011-04-13,57.36,58.39,57.01,58.18,283498,0
2011-04-14,57.56,58.51,57.42,58.34,157663,0
2011-04-15,58.37,59.53,57.87,59.2,224935,0
2011-04-18,58.45,58.57,57.72,58.32,185626,0
2011-04-19,58.6,58.84,58.22,58.65,121970,0
2011-04-20,59.51,59.6,58.29,59.15,174853,0
2011-04-21,59.67,59.73,58.82,59.43,193410,0
2011-04-25,59.31,59.34,58.6,59.19,110597,0
2011-04-26,59.3,60.78,59.24,60.62,206536,0
2011-04-27,60.54,60.8,60.08,60.62,214955,0
2011-04-28,60.96,63.73,60.96,61.69,643749,0
2011-04-29,62.89,62.89,61.37,61.98,242187,0
2011-05-02,62.46,62.69,61.71,61.96,271205,0
2011-05-03,61.81,62.18,61.04,61.44,158353,0
2011-05-04,61.39,61.81,59.55,59.82,209199,0
2011-05-05,58.74,59.87,58.23,59.06,352159,0
2011-05-06,59.65,60.18,59.29,59.57,220738,0
2011-05-09,59.63,60.12,59.22,60.03,223584,0
2011-05-10,60.24,61.27,60.08,61.21,177177,0
2011-05-11,61.15,61.31,59.74,59.97,208139,0
2011-05-12,59.78,60.52,59.01,60.24,153919,0
2011-05-13,60.36,60.5,58.66,59.07,220347,0
2011-05-16,58.49,58.71,57.29,57.32,348932,0
2011-05-17,56.99,57.18,56.07,56.65,232486,0
2011-05-18,56.67,58.1,56.14,58.02,254027,0
2011-05-19,58.27,59.23,58.03,58.78,221295,0
2011-05-20,58.62,58.92,58.01,58.24,200954,0
2011-05-23,57.36,57.4,56.62,56.97,147297,0
2011-05-24,57.04,57.23,56.22,56.32,209887,0
2011-05-25,56.12,57.25,55.96,57.09,299319,0
2011-05-26,56.84,58.02,56.54,57.88,153450,0
2011-05-27,58.15,58.73,57.98,58.36,89671,0
2011-05-31,59.12,59.35,58.26,59.35,235408,0
2011-06-01,59.13,59.26,56.97,57.08,244418,0
2011-06-02,57.3,58.02,56.98,57.47,136142,0
2011-06-03,56.41,56.83,56.22,56.41,180052,0
2011-06-06,56.43,56.97,55.55,55.79,231586,0
2011-06-07,56.12,56.32,55.58,55.59,177891,0
2011-06-08,55.31,55.61,54.89,55.24,212672,0
2011-06-09,55.46,56.21,55.32,55.82,206202,0
2011-06-10,55.61,55.97,54.65,54.78,237851,0
2011-06-13,53.17,55.47,52.74,53.86,493350,0
2011-06-14,54.54,55.49,54.41,55.18,173822,0
2011-06-15,54.42,55.21,54.42,54.53,184267,0
2011-06-16,54.56,55.01,53.42,54.21,297122,0
2011-06-17,54.81,55.01,54.33,54.6,287191,0
2011-06-20,54.36,55.65,54.35,55.55,163202,0
2011-06-21,55.91,57.01,55.9,56.94,160617,0
2011-06-22,56.47,57.24,56.34,56.77,177183,0
2011-06-23,55.82,56.33,55.14,56.27,180290,0
2011-06-24,56.37,56.76,55.1,55.48,180715,0
2011-06-27,55.51,56.45,54.77,56.39,198771,0
2011-06-28,56.34,57.74,56.3,57.73,186319,0
2011-06-29,57.97,58.21,57.27,58.06,150230,0
2011-06-30,58.06,59.2,58,58.64,129044,0
2011-07-01,58.79,60.44,58.62,60.29,174331,0
2011-07-05,60.27,60.27,59.15,59.32,161186,0
2011-07-06,59.16,60,58.92,59.9,118234,0
2011-07-07,60.25,61,59.84,60.43,184403,0
2011-07-08,59.45,60.11,59.25,59.61,108494,0
2011-07-11,58.8,58.93,57.8,58.34,159659,0
2011-07-12,58.09,58.82,57.82,58.2,144142,0
2011-07-13,58.54,59.52,58.44,58.69,126970,0
2011-07-14,59.01,59.2,57.44,57.9,144106,0
2011-07-15,58.32,58.65,57.47,58.5,228210,0
2011-07-18,58.13,58.25,56.86,57.56,170455,0
2011-07-19,58.17,59.01,58.12,58.9,169753,0
2011-07-20,59.13,59.13,57.99,58.31,119191,0
2011-07-21,58.74,59.76,58.5,59.42,182230,0
2011-07-22,59.4,59.64,58.78,59.16,112913,0
2011-07-25,58.38,59.73,57.97,59.37,207604,0
2011-07-26,59.14,59.27,57.99,58.23,178977,0
2011-07-27,57.79,57.91,55.5,55.57,387180,0
2011-07-28,55.48,56.85,55.28,55.8,191576,0
2011-07-29,52.94,55.67,52.87,55.04,273443,0
2011-08-01,56.05,56.17,54.14,54.99,180518,0
2011-08-02,55,56,53.61,55.23,715115,0
2011-08-03,55.29,55.68,53.68,55.23,297030,0
2011-08-04,54.27,54.71,52.46,52.47,491007,0
2011-08-05,53.27,53.27,50.27,51.69,462953,0
2011-08-08,49.79,50.32,45.94,46.48,586608,0
2011-08-09,47.77,49.54,45.31,49.53,418711,0
2011-08-10,47.5,49.04,46.89,46.95,411498,0
2011-08-11,46.89,50.69,46.86,49.63,343799,0
2011-08-12,50.32,50.8,49.19,49.87,177444,0
2011-08-15,50.64,51.21,49.69,51.05,112003,0
2011-08-16,50.29,50.39,48.99,49.16,284160,0
2011-08-17,49.53,50.12,48.6,49.21,119118,0
2011-08-18,47.45,47.45,44.99,45.5,332660,0
2011-08-19,44.56,46.67,44.54,45.19,391735,0
2011-08-22,46.54,46.65,45.21,46.08,461206,0
2011-08-23,46.26,48.11,45.45,48.1,259458,0
2011-08-24,48.06,48.8,47.01,48.75,188854,0
2011-08-25,49.16,49.34,47.34,47.67,216674,0
2011-08-26,47.29,48.9,45.87,48.85,146295,0
2011-08-29,49.59,51.38,49.31,51.29,253300,0
2011-08-30,50.89,52.28,50.62,51.79,276269,0
2011-08-31,52.24,53.05,51.5,51.94,339727,0
2011-09-01,52.21,52.76,50.62,50.75,229855,0
2011-09-02,49.2,49.44,48.01,48.1,315644,0
2011-09-06,46.92,47.58,46.3,47.37,380153,0
2011-09-07,49,49.88,48.42,49.77,332420,0
2011-09-08,49.44,49.64,48.36,48.62,274671,0
2011-09-09,48.04,48.25,46.25,46.92,302311,0
2011-09-12,46,47.26,45.7,46.91,283371,0
2011-09-13,47.13,48.98,46.66,48.85,278939,0
2011-09-14,49.12,51.19,47.96,50.44,300152,0
2011-09-15,51.12,51.69,50.35,51.69,266482,0
2011-09-16,52.01,52.41,51.27,51.57,248603,0
2011-09-19,50.4,50.7,49.26,50.29,261960,0
2011-09-20,50.52,51.18,49.38,49.5,275816,0
2011-09-21,49.45,49.45,46.7,46.76,408844,0
2011-09-22,44.98,46.35,44.44,45.68,821121,0
2011-09-23,45.55,46.91,45.55,46.71,211797,0
2011-09-26,47.2,47.4,45.67,47.34,180127,0
2011-09-27,48.16,49.84,48.12,48.59,225783,0
2011-09-28,48.59,48.93,46.64,46.71,235842,0
2011-09-29,47.89,48.12,46.2,47.75,209567,0
2011-09-30,46.84,47.82,46.48,46.52,312551,0
2011-10-03,46.03,47.57,45.44,45.47,460898,0
2011-10-04,44.83,48.75,44.38,48.58,411323,0
2011-10-05,48.75,50.14,48.22,49.84,191851,0
2011-10-06,49.62,51.29,49.33,51.19,253936,0
2011-10-07,51.37,51.44,49.98,50.23,227991,0
2011-10-10,51.21,52.83,51,52.8,247172,0
2011-10-11,52.11,53.58,52,52.98,191637,0
2011-10-12,53.1,54.64,53.1,53.79,202138,0
2011-10-13,53.24,53.56,52.68,53.26,114389,0
2011-10-14,54.04,54.36,53.06,54.19,131093,0
2011-10-17,53.73,53.87,51.87,52.03,225484,0
2011-10-18,52.33,56.22,52.05,55.57,300595,0
2011-10-19,55.31,56.16,53.77,54.1,265816,0
2011-10-20,54.18,54.56,52.67,54.18,314072,0
2011-10-21,55.15,56.13,54.67,56.13,189626,0
2011-10-24,56.12,58.36,56.12,58.16,237611,0
2011-10-25,57.5,57.5,55.69,55.83,180742,0
2011-10-26,56.63,58,55.53,57.81,228986,0
2011-10-27,59.06,61.83,59.04,61.28,315640,0
2011-10-28,60.8,62.5,60.52,61.81,450619,0
2011-10-31,60.77,61.65,59.19,59.21,227261,0
2011-11-01,56.71,58.85,56.47,57.09,328791,0
2011-11-02,57.85,58.78,57.1,58.25,227545,0
2011-11-03,59.23,60.21,57.93,60.07,213478,0
2011-11-04,59.28,59.74,57.88,59.63,158116,0
2011-11-07,59.25,60.03,57.6,59.35,156735,0
2011-11-08,60,60.48,58.36,60.3,171147,0
2011-11-09,58.48,58.9,57.27,57.37,189598,0
2011-11-10,58.35,59.14,57.82,58.77,157131,0
2011-11-11,59.75,61.02,59.39,60.56,178943,0
2011-11-14,59.91,60.84,59.35,59.67,140163,0
2011-11-15,59.21,61.2,58.76,60.89,157906,0
2011-11-16,59.91,61.4,59.48,59.58,90066,0
2011-11-17,59.63,59.63,57.31,57.85,264962,0
2011-11-18,57.85,59.15,57.74,58.99,133146,0
2011-11-21,57.69,58.02,56.78,57.4,128503,0
2011-11-22,57.45,57.91,56.75,56.76,130880,0
2011-11-23,56.1,56.1,54.5,54.89,176121,0
2011-11-25,54.63,55.23,53.98,53.98,74504,0
2011-11-28,55.76,56.25,55.19,56.16,364065,0
2011-11-29,56.39,57.8,56.22,57.58,234471,0
2011-11-30,60.8,61.07,60.04,61.07,446001,0
2011-12-01,60.61,61.71,60.3,60.34,275367,0
2011-12-02,60.96,61.52,59.89,60.02,166826,0
2011-12-05,61,61.78,60.28,60.92,232701,0
2011-12-06,61.04,62.16,59.93,61.3,306615,0
2011-12-07,61.36,61.36,59.9,60.55,146410,0
2011-12-08,60.14,61.1,59.89,60.07,239584,0
2011-12-09,60.36,61.62,60,61.25,200682,0
2011-12-12,60.73,60.73,59.54,60.39,175665,0
2011-12-13,61.02,61.6,58.2,58.48,277822,0
2011-12-14,58,58.02,56.77,57.48,215330,0
2011-12-15,58.23,58.39,56.56,56.84,269380,0
2011-12-16,55.81,59.05,55.81,58.15,236421,0
2011-12-19,58.88,59.21,56.64,56.74,140036,0
2011-12-20,58.12,59.32,58.12,59.12,226490,0
2011-12-21,58.81,60.05,58.05,59.92,108187,0
2011-12-22,60.16,60.98,59.89,60.65,132923,0
2011-12-23,61.01,62,60.82,61.61,167000,0
2011-12-27,61.25,61.87,60.85,61.6,196562,0
2011-12-28,61.19,61.43,60.07,60.14,285911,0
2011-12-29,60.27,60.9,60.27,60.58,159044,0
2011-12-30,60.37,61.13,60.37,60.58,163145,0
2012-01-03,62.44,63.27,61.35,61.48,315798,0
2012-01-04,61.06,61.68,60.52,61.5,267589,0
2012-01-05,61.08,62.03,60.74,61.87,269061,0
2012-01-06,61.98,62.51,61.41,61.51,153575,0
2012-01-09,61.82,62.44,61.38,62.32,115828,0
2012-01-10,63.28,64.24,62.92,63.1,249689,0
2012-01-11,62.66,63.53,62.49,63.15,165312,0
2012-01-12,63.14,63.25,62.15,62.69,193604,0
2012-01-13,61.82,61.86,60.87,61.43,249962,0
2012-01-17,62.04,62.23,59.82,60.22,398332,0
2012-01-18,60.4,61.06,59.62,60.97,238130,0
2012-01-19,61.37,62.93,61.21,62.41,162573,0
2012-01-20,62.13,62.64,61.47,62.3,191346,0
2012-01-23,62.43,62.86,61.42,62.23,155191,0
2012-01-24,61.42,61.87,60.88,61.77,288912,0
2012-01-25,61.55,63.07,61.46,62.5,172484,0
2012-01-26,62.62,62.85,62.04,62.17,232486,0
2012-01-27,62.01,62.99,61.98,62.79,187166,0
2012-01-30,61.84,62.82,61.75,62.36,254556,0
2012-01-31,62.87,63.15,61.76,62.1,182972,0
2012-02-01,62.73,63.9,62.68,63.4,261421,0
2012-02-02,63.42,64.83,63.41,64.72,418440,0
2012-02-03,65.94,66.83,65.5,66.09,306213,0
2012-02-06,65.81,65.81,64.65,64.73,181778,0
2012-02-07,64.47,64.75,63.56,63.87,454268,0
2012-02-08,63.88,64.5,59.15,61.03,1158822,0
2012-02-09,60.84,61.04,60.11,60.56,298330,0
2012-02-10,60.1,60.68,59.5,60.02,324474,0
2012-02-13,60.68,60.85,57.5,57.75,756857,0
2012-02-14,57.76,59.1,57.46,59,479538,0
2012-02-15,59.15,59.65,57.75,58.07,369828,0
2012-02-16,57.53,59.04,57.53,58.98,411320,0
2012-02-17,58.76,61.5,58.76,61.12,751802,0
2012-02-21,61.07,61.07,59.33,59.49,450365,0
2012-02-22,59.53,60.04,58.95,58.96,502542,0
2012-02-23,58.8,59.82,57.95,59.72,358218,0
2012-02-24,59.69,60.52,59.5,60.25,345037,0
2012-02-27,59.64,61.07,59.43,60.43,287352,0
2012-02-28,60.18,60.78,59.94,60.54,240548,0
2012-02-29,60.58,60.9,59.31,59.42,375706,0
2012-03-01,59.62,60.46,59.24,59.64,248426,0
2012-03-02,59.65,59.7,58,58.41,348433,0
2012-03-05,58.2,58.8,58.08,58.54,303636,0
2012-03-06,57.84,57.84,57.12,57.21,328080,0
2012-03-07,57.33,57.59,57.04,57.44,120793,0
2012-03-08,58.18,58.72,57.3,58.58,229362,0
2012-03-09,58.68,59.47,58.31,58.64,308021,0
2012-03-12,58.65,58.65,58.05,58.13,218235,0
2012-03-13,58.63,59.48,58.25,59.45,210404,0
2012-03-14,59.5,59.74,58.65,58.77,219342,0
2012-03-15,58.52,60.23,58.1,59.85,380416,0
2012-03-16,60.06,60.35,59.46,60.27,373904,0
2012-03-19,60.05,60.63,59.88,59.99,275890,0
2012-03-20,59.5,59.5,58.52,58.77,255718,0
2012-03-21,58.98,59.28,58.15,58.76,303768,0
2012-03-22,58.05,58.05,56.62,56.96,399180,0
2012-03-23,56.93,56.94,55.84,56.2,555628,0
2012-03-26,56.91,57.53,56.54,57.49,278248,0
2012-03-27,57.46,57.6,56.63,56.66,196079,0
2012-03-28,56.62,56.71,55.4,55.49,380341,0
2012-03-29,55,55.13,53.6,54.56,716186,0
2012-03-30,55.04,55.37,54.48,54.58,417099,0
2012-04-02,54.33,56.21,53.84,56.01,612891,0
2012-04-03,56,56,55.44,55.65,562581,0
2012-04-04,54.14,54.14,53.11,54.01,940430,0
2012-04-05,53.45,54.68,53.22,54.59,361375,0
2012-04-09,53.36,53.71,53.15,53.35,273641,0
2012-04-10,53.24,53.41,51.71,51.73,508068,0
2012-04-11,52.34,52.53,51.72,52.26,328570,0
2012-04-12,52.39,53.96,52.35,53.55,467285,0
2012-04-13,53.37,53.37,52.48,52.48,334924,0
2012-04-16,52.87,53.24,52.11,53.06,274369,0
2012-04-17,53.54,53.85,53.17,53.41,298061,0
2012-04-18,53.2,54.35,52.66,54.02,491662,0
2012-04-19,53.89,54.33,52.03,52.5,386536,0
2012-04-20,53.06,53.15,52.11,52.27,384946,0
2012-04-23,51.4,52.41,50.88,52.35,329337,0
2012-04-24,52.24,53.61,52.14,53.61,352109,0
2012-04-25,54.33,54.9,54.33,54.51,416528,0
2012-04-26,54.31,54.91,53.82,54.56,305625,0
2012-04-27,54.6,55.47,54.06,55,350897,0
2012-04-30,55.02,55.24,53.87,53.91,466808,0
2012-05-01,55.5,59.99,54.75,58.15,1419846,0
2012-05-02,57.36,58.19,57.07,57.36,396739,0
2012-05-03,57.17,57.76,56.09,56.34,324926,0
2012-05-04,55.8,55.8,54.5,54.78,376715,0
2012-05-07,55.43,57.19,54.95,56.65,461432,0
2012-05-08,56.35,56.41,55.26,56.26,422216,0
2012-05-09,55.41,55.89,54.44,54.47,238268,0
2012-05-10,54.88,55.19,54.05,54.22,195903,0
2012-05-11,53.6,54.57,53.35,54.45,266995,0
2012-05-14,53.68,54.22,53.45,53.81,274497,0
2012-05-15,53.51,54.35,53.34,54,482757,0
2012-05-16,54,54.77,53.17,53.35,323985,0
2012-05-17,53.33,53.54,50.55,50.81,470977,0
2012-05-18,50.77,51.07,49.44,49.69,572760,0
2012-05-21,49.99,52.13,49.6,52.07,330667,0
2012-05-22,52.15,52.75,51.16,51.57,319414,0
2012-05-23,51.34,52.52,50.27,52.3,450668,0
2012-05-24,52.08,52.5,51.01,52.02,298596,0
2012-05-25,52.11,52.19,51.13,51.66,310641,0
2012-05-29,52.21,52.51,51.13,51.46,307846,0
2012-05-30,50.97,50.97,49.55,49.84,547081,0
2012-05-31,50.08,50.52,49.24,50.11,359801,0
2012-06-01,49.81,49.81,48.38,48.42,430005,0
2012-06-04,48.53,48.68,47.08,48.08,461569,0
2012-06-05,47.69,48.6,47.56,48.35,327486,0
2012-06-06,48.75,50.18,48.75,50.11,279646,0
2012-06-07,51,51.6,49.88,49.99,287167,0
2012-06-08,49.8,50.57,49.35,50.47,321713,0
2012-06-11,51.29,51.29,50.14,50.2,436286,0
2012-06-12,50.39,51.23,50.2,51,302977,0
2012-06-13,50.77,51.71,50.19,50.9,358636,0
2012-06-14,51.03,51.65,50.56,51.38,283583,0
2012-06-15,51.57,51.87,51.22,51.46,355809,0
2012-06-18,51.07,52.63,50.83,52.39,282148,0
2012-06-19,52.75,54.27,52.66,54.09,380195,0
2012-06-20,53.92,54.09,52.61,53.52,217730,0
2012-06-21,53.42,53.61,51.87,52.05,172068,0
2012-06-22,52.18,52.26,51.27,52.17,363917,0
2012-06-25,51.28,51.28,50,50.12,335153,0
2012-06-26,50.13,50.5,49.81,50.09,274725,0
2012-06-27,50.35,50.9,49.5,50.79,244979,0
2012-06-28,50.36,50.95,49.53,50.89,269394,0
2012-06-29,52.16,52.89,51.53,52.84,277811,0
2012-07-02,52.93,53.33,52.4,53.27,251484,0
2012-07-03,53.2,54.65,53.08,54.51,174313,0
2012-07-05,54.28,55.47,54.14,54.79,275028,0
2012-07-06,54.08,54.12,53.22,53.41,148619,0
2012-07-09,53.31,53.69,53.01,53.18,176429,0
2012-07-10,53.68,53.86,52.08,52.27,198312,0
2012-07-11,52.3,53.44,52.3,53.1,255962,0
2012-07-12,52.78,54.45,52.38,54.13,272379,0
2012-07-13,54.32,55.76,54.32,55.68,193257,0
2012-07-16,55.36,55.42,54.44,54.62,267900,0
2012-07-17,55.1,55.3,53.91,55.14,182521,0
2012-07-18,55.17,56.57,54.85,55.91,289448,0
2012-07-19,56.31,57.47,55.86,57.35,386288,0
2012-07-20,56.71,57.22,55.85,55.98,308226,0
2012-07-23,55,57.66,54.76,56.33,770910,0
2012-07-24,57.6,59.52,56.84,59.49,811747,0
2012-07-25,60,60.58,58.46,58.88,749536,0
2012-07-26,60.11,61.01,59.55,60.85,618866,0
2012-07-27,61.3,63.26,61,63.05,444007,0
2012-07-30,62.98,64.15,62.04,63.12,550385,0
2012-07-31,62.84,63.25,61.79,62.06,378956,0
2012-08-01,62.18,62.62,60.68,60.68,321896,0
2012-08-02,60.75,63.78,60.24,62.56,689026,0
2012-08-03,63.72,64.18,62.83,63.1,471613,0
2012-08-06,63.15,64.86,63.15,64.26,597653,0
2012-08-07,64.56,65.7,64.41,65.39,466478,0
2012-08-08,64.96,65.43,63.38,63.97,239111,0
2012-08-09,63.76,64.26,63.5,63.95,187391,0
2012-08-10,63.55,64.41,63.53,64.31,89861,0
2012-08-13,64.3,64.7,63.11,63.55,340886,0
2012-08-14,64,64.43,63.32,63.57,214666,0
2012-08-15,63.61,64.08,62.91,63.91,172115,0
2012-08-16,63.92,64.13,63.71,63.95,200986,0
2012-08-17,63.87,64.22,63.64,64.09,158031,0
2012-08-20,64.12,64.17,63.29,63.82,178190,0
2012-08-21,63.89,64.78,63.87,64.25,169953,0
2012-08-22,64.21,64.37,63.53,64.2,157724,0
2012-08-23,63.94,64.22,63.03,63.37,196695,0
2012-08-24,63.02,64.05,62.94,63.62,166028,0
2012-08-27,63.77,63.8,62.79,63.54,128846,0
2012-08-28,63.23,63.95,62.84,63.76,222003,0
2012-08-29,63.72,64.16,63.19,64.15,191181,0
2012-08-30,63.64,63.79,63.25,63.62,178520,0
2012-08-31,64.14,64.14,62.81,63.56,169242,0
2012-09-04,63.37,65.18,62.84,64.77,232923,0
2012-09-05,64.51,64.66,63.24,63.44,180654,0
2012-09-06,63.61,65.94,63.61,65.82,512453,0
2012-09-07,65.9,65.9,65.22,65.41,130987,0
2012-09-10,65.38,66.01,65.36,65.48,153916,0
2012-09-11,65.23,66.68,65,66.42,204109,0
2012-09-12,66.93,67.95,66.7,67.92,357079,0
2012-09-13,65.08,65.59,63.62,64.81,1481769,0
2012-09-14,65.52,66.73,65.3,66.62,3710851,0
2012-09-17,66.06,67.33,66.06,66.65,439200,0
2012-09-18,66.29,66.95,66.07,66.64,525430,0
2012-09-19,66.87,67.2,66.08,67.14,539722,0
2012-09-20,66.4,66.4,64.03,64.72,726221,0
2012-09-21,65.84,66.32,64.45,64.49,730128,0
2012-09-24,64.41,66.52,63.74,66.13,564236,0
2012-09-25,65,66.34,64.73,64.73,438874,0
2012-09-26,66.8,67.55,65.97,67.29,1462671,0
2012-09-27,67.59,67.93,66.99,67.91,609941,0
2012-09-28,67.43,67.62,66.31,66.86,1199530,0
2012-10-01,67.11,68.49,66.94,67.75,6205888,0
2012-10-02,68,68.55,67.02,67.32,788792,0
2012-10-03,67.66,67.71,66.11,67.35,845018,0
2012-10-04,67.76,68.13,67.33,67.92,459525,0
2012-10-05,68.37,68.56,68.06,68.5,360870,0
2012-10-08,68.09,68.55,67.62,68.2,276534,0
2012-10-09,68.37,68.5,67.27,67.82,320701,0
2012-10-10,67.74,68.91,67.6,68.61,1054530,0
2012-10-11,69.1,70.45,69.06,69.68,890172,0
2012-10-12,69.76,69.76,68.76,69.28,363555,0
2012-10-15,69.53,70.66,69.39,70.66,525973,0
2012-10-16,70.75,72.48,70.53,72.31,596678,0
2012-10-17,72.01,72.24,71.47,71.79,619870,0
2012-10-18,71.74,72.14,71.27,71.41,331173,0
2012-10-19,71.06,71.83,70.61,71.76,424721,0
2012-10-22,71.68,72.37,71.36,71.92,360780,0
2012-10-23,70.81,72.26,70.54,72,253539,0
2012-10-24,72.11,72.34,70.57,70.91,423618,0
2012-10-25,71.34,72.23,71.21,71.97,253552,0
2012-10-26,71.93,72.11,71.04,71.6,256807,0
2012-10-31,71.84,72.75,71.63,72.47,299093,0
2012-11-01,72.39,73.75,71.74,73.1,550672,0
2012-11-02,73.49,73.95,71.48,71.49,409645,0
2012-11-05,71.95,75.82,71.77,74.02,880065,0
2012-11-06,74.55,74.55,73.52,74.28,453914,0
2012-11-07,73.23,73.75,72.34,72.46,349278,0
2012-11-08,72.21,72.46,71.04,71.45,254712,0
2012-11-09,70.96,71.44,69.97,70.05,377660,0
2012-11-12,70.17,71.18,69.92,70.94,197006,0
2012-11-13,70.73,71.8,70.49,70.8,346151,0
2012-11-14,71.05,71.28,69.48,69.66,278277,0
2012-11-15,69.74,69.99,67.26,67.62,465252,0
2012-11-16,67.39,67.81,66.66,67.39,394500,0
2012-11-19,68.21,70.81,67.64,70.76,428468,0
2012-11-20,70.14,70.93,69.79,70.93,262625,0
2012-11-21,70.89,71.16,70.26,70.87,194266,0
2012-11-23,71.2,72.37,70.84,72.34,117108,0
2012-11-26,72.12,73.51,71.87,73.48,368440,0
2012-11-27,74.02,74.5,71.96,72.91,389841,0
2012-11-28,72.74,73.93,71.69,73.6,327693,0
2012-11-29,74.01,74.07,72.73,73.35,324496,0
2012-11-30,73.43,73.43,72.5,72.95,306236,0
2012-12-03,73.5,73.5,72.11,72.97,301761,0
2012-12-04,72.89,74.32,72.7,73.32,222860,0
2012-12-05,73.32,74.07,72.59,73.02,332831,0
2012-12-06,72.13,73.5,71.86,72.93,291347,0
2012-12-07,73.08,73.19,72.25,72.6,234399,0
2012-12-10,72.8,73.85,72.8,73.84,218822,0
2012-12-11,74.29,74.87,73.6,73.95,320675,0
2012-12-12,74.16,74.33,73.2,73.39,213715,0
2012-12-13,73.46,74,73.07,73.33,216785,0
2012-12-14,74.4,74.4,73.23,73.54,213871,0
2012-12-17,73.62,74.73,73.46,74.12,202630,0
2012-12-18,74.09,75.35,73.92,74.75,261385,0
2012-12-19,74.77,74.95,74.17,74.25,228663,0
2012-12-20,74.24,75.07,74.01,74.95,229778,0
2012-12-21,74.95,77.04,74.71,75.57,868672,0
2012-12-24,75.45,76.56,74.91,76.28,137786,0
2012-12-26,76.14,76.4,75.12,75.44,170618,0
2012-12-27,75.38,75.78,74.4,75.57,183893,0
2012-12-28,75.21,76.03,74.92,75.16,140761,0
2012-12-31,75,76.24,74.98,76.08,200384,0
2013-01-02,78.72,80.26,78.11,80,519670,0
2013-01-03,80,80.04,79.34,79.72,258249,0
2013-01-04,83.16,83.91,79.37,80.49,454568,0
2013-01-07,80.41,81.06,79.61,80.85,367838,0
2013-01-08,81.03,81.17,79.9,80.58,399518,0
2013-01-09,80.97,81.77,80.89,81.37,161636,0
2013-01-10,81.69,81.91,80.48,81.71,207627,0
2013-01-11,82.02,82.14,81.11,81.6,162021,0
2013-01-14,81.54,82.39,81.2,81.49,160798,0
2013-01-15,81.2,82.67,81.2,81.64,262159,0
2013-01-16,81.58,81.86,80.8,81.7,213647,0
2013-01-17,82.14,83.68,81.5,83.16,181946,0
2013-01-18,82.93,83.56,82.27,83.45,342845,0
2013-01-22,83.78,85.08,83.6,84.57,278623,0
2013-01-23,84.86,85.36,83.78,84.34,601300,0
2013-01-24,84.33,86.31,84.02,85.37,373798,0
2013-01-25,85.37,85.63,84.87,85.23,259183,0
2013-01-28,85.41,85.53,84.61,84.82,377097,0
2013-01-29,84.83,85.49,84.81,85.21,480109,0
2013-01-30,85.3,85.4,83.94,84.26,356459,0
2013-01-31,83.99,85.12,83.84,84.58,270903,0
2013-02-01,85.1,85.7,84.84,85.19,253253,0
2013-02-04,84.94,85.44,84.37,84.73,193555,0
2013-02-05,85.07,86.23,85.06,85.27,259688,0
2013-02-06,84.78,84.86,83.78,84.5,490939,0
2013-02-07,84.6,84.64,83.73,83.97,255467,0
2013-02-08,84.19,84.77,83.85,83.95,383581,0
2013-02-11,84.31,84.44,83.71,83.91,540827,0
2013-02-12,84,85.4,83.75,84.73,849361,0
2013-02-13,90,90,86.69,87.74,698444,0
2013-02-14,87.35,88.7,87.17,88.62,366335,0
2013-02-15,88.94,89.49,87.86,89.23,375042,0
2013-02-19,89.2,90.38,88.97,90.18,412842,0
2013-02-20,90.11,90.81,88.27,88.45,411718,0
2013-02-21,88.4,88.82,86.53,86.85,350500,0
2013-02-22,87.17,87.53,86.36,87,377987,0
2013-02-25,87.53,87.72,85.06,85.2,308690,0
2013-02-26,85.73,87.16,85,86.62,358576,0
2013-02-27,86.65,89.34,86.65,88.26,310671,0
2013-02-28,88.44,90.26,88.09,89.52,533895,0
2013-03-01,88.74,88.97,87.08,88.14,394629,0
2013-03-04,88.19,90.37,87.98,90.33,316139,0
2013-03-05,91,91.92,90.9,91.5,356324,0
2013-03-06,91.5,91.85,90,90.22,306694,0
2013-03-07,90.43,91.08,90.08,90.97,240228,0
2013-03-08,91.77,92.24,90.73,92.22,222207,0
2013-03-11,92.2,93.19,91.78,92.4,589490,0
2013-03-12,92.08,92.43,91.58,92.27,333944,0
2013-03-13,92.32,93,91.76,93,321600,0
2013-03-14,93.3,94.15,92.32,94.14,299135,0
2013-03-15,94.77,94.8,93.4,93.8,1305070,0
2013-03-18,92.76,93.91,92.45,93.84,348705,0
2013-03-19,93.78,93.98,91.1,92.18,370745,0
2013-03-20,92.95,93.4,92.56,93.27,245086,0
2013-03-21,92.77,93.31,91.27,91.47,222094,0
2013-03-22,91.85,92.95,91.85,92.84,238530,0
2013-03-25,93.01,93.43,90.76,91.96,333282,0
2013-03-26,92.15,92.62,91.12,92.39,297649,0
2013-03-27,91.76,92.98,91.46,92.79,175001,0
2013-03-28,93.02,93.37,92.48,93.11,381864,0
2013-04-01,93.21,93.27,90.91,91.44,368313,0
2013-04-02,91.69,92.96,89.82,90.23,414589,0
2013-04-03,90.43,90.52,85.76,86.81,817373,0
2013-04-04,86.54,86.65,83.6,84.76,775645,0
2013-04-05,83,89.96,81.91,87.87,1682163,0
2013-04-08,87.87,88.23,86.95,88.09,268112,0
2013-04-09,88.1,88.41,87.21,87.87,239666,0
2013-04-10,88,88.5,87.67,88.21,334976,0
2013-04-11,88.06,88.19,87.03,87.07,322673,0
2013-04-12,86.79,87.86,86.51,87.18,202065,0
2013-04-15,86.39,86.67,79.75,79.84,1572088,0
2013-04-16,80.85,82.63,79.38,82.5,619115,0
2013-04-17,81.64,81.74,79.22,80.59,529473,0
2013-04-18,80.92,82.42,80.05,81.15,637293,0
2013-04-19,80.77,83,80.24,82.89,387165,0
2013-04-22,83,84.41,82.23,83.66,385738,0
2013-04-23,84.07,86.16,83.61,84.11,490893,0
2013-04-24,84.33,85,84.03,84.23,331913,0
2013-04-25,84.64,85.46,84.45,84.85,419086,0
2013-04-26,84.84,85.19,84.01,84.33,230966,0
2013-04-29,84.7,85.64,84.05,85.47,395584,0
2013-04-30,85.47,85.64,83.82,85.2,434059,0
2013-05-01,84.5,86.66,81.39,81.45,763801,0
2013-05-02,82.77,87.12,82.77,86.02,852556,0
2013-05-03,86.69,88.71,83.31,87.67,359374,0
2013-05-06,87.46,89.47,87.46,88.84,367259,0
2013-05-07,89.14,89.96,88.21,89.85,242849,0
2013-05-08,89.73,90.18,88.75,90.16,312063,0
2013-05-09,90.03,91.13,89.48,89.73,305642,0
2013-05-10,89.62,90.21,89.05,89.58,146520,0
2013-05-13,89.26,89.98,88.58,89.12,280892,0
2013-05-14,89.14,91.6,89.14,91.55,243792,0
2013-05-15,91.43,91.98,91.1,91.63,286995,0
2013-05-16,91.55,92.11,90.92,91.53,382535,0
2013-05-17,91.81,93.61,91.55,92.6,535117,0
2013-05-20,92.31,93.05,91.66,92.59,540336,0
2013-05-21,92.31,92.99,90.78,90.89,550646,0
2013-05-22,90.95,91.55,88.57,89.1,647921,0
2013-05-23,87.99,88.5,87.25,87.81,438290,0
2013-05-24,87.39,88.04,85.75,87.96,635644,0
2013-05-28,89.63,90.63,89.22,90.04,809388,0
2013-05-29,88.97,89.75,88.11,89.25,827518,0
2013-05-30,89.44,90.38,88.93,89.2,489066,0
2013-05-31,88.84,90.91,88.54,89.05,456311,0
2013-06-03,89.28,89.68,87.14,88.47,567118,0
2013-06-04,88.33,90.19,86.92,87.57,523785,0
2013-06-05,87.19,87.54,85.03,85.78,384965,0
2013-06-06,85.35,86.52,85.24,86.52,385718,0
2013-06-07,86.94,89.06,86.44,88.1,297947,0
2013-06-10,88.16,89.32,87.28,88.36,391239,0
2013-06-11,87.3,89.65,86.49,88.55,425040,0
2013-06-12,90,90.69,88.93,89.29,621482,0
2013-06-13,89,91.44,88,91.06,433596,0
2013-06-14,91.2,91.96,89.91,89.96,294028,0
2013-06-17,90.44,90.66,89.28,90.41,374552,0
2013-06-18,90.47,91.58,89.61,91.2,381906,0
2013-06-19,90.9,91.3,88.23,88.28,533689,0
2013-06-20,87.1,87.62,83.94,84.3,822244,0
2013-06-21,84.63,85.06,83.25,84.34,894128,0
2013-06-24,83.16,83.6,81.72,82.49,569026,0
2013-06-25,83.35,85.55,82.6,85.44,564904,0
2013-06-26,86.35,86.85,85.07,85.6,570806,0
2013-06-27,86.31,86.58,85.12,85.69,567461,0
2013-06-28,85.3,86.15,84.6,84.84,3551905,0
2013-07-01,85.5,86.48,84.85,85.4,377729,0
2013-07-02,85.3,85.95,84.54,84.78,598885,0
2013-07-03,84.79,86.22,83.94,86.22,330103,0
2013-07-05,87.3,88.18,86.51,88.17,254063,0
2013-07-08,88.65,89.15,87.76,88.08,417745,0
2013-07-09,88.67,91.43,88.67,91.43,354221,0
2013-07-10,91.13,91.48,89.98,90.23,340977,0
2013-07-11,91.37,91.9,90.25,90.85,330872,0
2013-07-12,90.44,92.13,90.44,91.48,213910,0
2013-07-15,91.45,92.2,91.21,91.95,213966,0
2013-07-16,92.07,92.93,90.83,91.16,273719,0
2013-07-17,91.89,92.41,90.97,91.51,178362,0
2013-07-18,91.59,93.36,91.47,93.12,184332,0
2013-07-19,93.1,93.99,92.83,93.5,294531,0
2013-07-22,93.72,94.54,93.52,93.85,427172,0
2013-07-23,93.85,94.31,92.43,92.67,305260,0
2013-07-24,92.62,92.83,90.61,91,329307,0
2013-07-25,90.78,91.51,90.06,90.86,260111,0
2013-07-26,90.49,91.13,89.97,90.6,299237,0
2013-07-29,90.61,90.98,89.69,89.92,206666,0
2013-07-30,90.19,90.56,88.9,89.02,405992,0
2013-07-31,89.73,90.01,88.73,89.66,374348,0
2013-08-01,93.5,95,85.19,89.03,1914819,0
2013-08-02,88.99,89.77,88.19,89.1,458928,0
2013-08-05,89.08,90.9,88.55,88.97,499063,0
2013-08-06,88.7,88.98,86.12,86.65,585280,0
2013-08-07,86.49,86.56,85.08,86.37,479873,0
2013-08-08,86.79,87.58,86.68,87.36,286531,0
2013-08-09,87.3,87.63,86.52,86.98,254590,0
2013-08-12,86.65,87.5,86.65,87.3,199565,0
2013-08-13,87.32,88.14,86.98,88.09,363761,0
2013-08-14,87,87.63,86.74,87.07,358112,0
2013-08-15,86.57,87.01,83.16,86.48,420998,0
2013-08-16,86.45,87.83,86.38,87.33,237703,0
2013-08-19,87.22,87.56,86.57,86.71,199932,0
2013-08-20,86.93,88.85,86.5,88.11,296115,0
2013-08-21,88.19,88.19,86.52,87.59,504886,0
2013-08-22,87.67,89.92,87.39,89.58,341866,0
2013-08-23,89.65,89.8,88.7,89.67,279596,0
2013-08-26,89.64,90,89.23,89.43,418718,0
2013-08-27,87.68,88.3,86.39,86.79,701548,0
2013-08-28,86.79,87.43,86,86.7,307680,0
2013-08-29,86.54,87.78,86.46,87.38,179244,0
2013-08-30,87.71,88.01,86.16,86.58,330796,0
2013-09-03,87.77,89.09,87.14,87.89,624652,0
2013-09-04,88.09,90.57,87.85,90.04,375924,0
2013-09-05,90,91.55,90,91.46,276914,0
2013-09-06,91.7,91.99,90.18,91.07,313403,0
2013-09-09,91.26,93.41,91.04,93.24,278828,0
2013-09-10,93.98,94.99,93.82,94.84,610228,0
2013-09-11,95,95.49,94.41,94.76,505416,0
2013-09-12,94.97,94.97,93.05,93.43,315772,0
2013-09-13,93.35,93.62,92.48,93.07,277666,0
2013-09-16,94.67,95,93.48,93.66,383975,0
2013-09-17,93.49,94.16,92.67,93.9,268161,0
2013-09-18,94.01,95.23,93.23,94.56,277997,0
2013-09-19,94.62,94.95,94.03,94.59,291219,0
2013-09-20,95.21,95.61,93.93,93.94,1064332,0
2013-09-23,93.95,94.24,92.94,93.38,431230,0
2013-09-24,93.57,94.85,92.96,94.39,359946,0
2013-09-25,94.3,94.54,93.37,93.73,418135,0
2013-09-26,93.76,94.77,93.22,94.67,316005,0
2013-09-27,94.38,94.38,93.23,93.59,320677,0
2013-09-30,92.42,93.72,92.15,92.97,342616,0
2013-10-01,93.04,94.49,92.81,94.1,588294,0
2013-10-02,93.5,93.67,92.56,93.06,232616,0
2013-10-03,92.83,92.83,91.35,91.66,660778,0
2013-10-04,91.44,92.87,91.27,92.35,234092,0
2013-10-07,91.09,92.77,91.09,92,438165,0
2013-10-08,92,92.71,90.82,91.75,424442,0
2013-10-09,92,92.61,91.28,92.07,1445908,0
2013-10-10,93.57,94.41,92.96,93.86,326469,0
2013-10-11,93.44,95.23,92.71,95.2,583340,0
2013-10-14,94.8,95.44,94.28,94.85,326339,0
2013-10-15,94.9,95.37,94.24,94.68,444136,0
2013-10-16,95.25,95.52,94.65,95.5,462346,0
2013-10-17,95.15,96.14,94.17,96.09,406941,0
2013-10-18,96.98,98.79,96.85,98.42,468742,0
2013-10-21,98.63,99.11,98.05,99.03,272206,0
2013-10-22,99.52,100.1,98.85,99.51,377569,0
2013-10-23,99.33,100.6,98.91,100.29,336136,0
2013-10-24,100.74,101.27,100.31,101.04,216069,0
2013-10-25,101.38,101.38,100.63,101.01,162951,0
2013-10-28,100.92,101.4,100.25,101.16,170711,0
2013-10-29,101.21,102.2,101.08,101.77,452823,0
2013-10-30,101.67,102,99.94,100.02,294494,0
2013-10-31,99.81,100.53,99.04,99.84,375400,0
2013-11-01,99.5,100.23,95.23,99.42,762027,0
2013-11-04,99.95,99.97,98.85,99.92,325968,0
2013-11-05,99.55,99.63,98.24,98.72,432528,0
2013-11-06,99.2,99.47,98.07,99.04,192361,0
2013-11-07,99.5,99.85,97.53,97.55,201465,0
2013-11-08,97.7,98.53,97.35,98.45,249677,0
2013-11-11,98.22,99.31,97.53,99.03,190848,0
2013-11-12,98.6,99.55,98.02,98.67,237972,0
2013-11-13,98.03,99.08,97.66,98.87,306249,0
2013-11-14,96.07,97.2,96,96.8,3527159,0
2013-11-15,97.18,98.4,96.73,97.8,2767770,0
2013-11-18,97.86,98.2,96.36,96.86,659355,0
2013-11-19,96.75,97.14,95.41,95.76,401125,0
2013-11-20,94.15,97.48,94.15,95.67,444192,0
2013-11-21,95.92,96.85,95.53,96.59,489915,0
2013-11-22,96.79,97,96.2,96.66,356233,0
2013-11-25,96.82,97.48,96.34,96.75,360393,0
2013-11-26,96.85,96.86,96.06,96.31,336735,0
2013-11-27,96.19,96.7,95.73,96.52,305725,0
2013-11-29,96.85,97.71,96.11,96.2,122061,0
2013-12-02,96.61,97.41,95.89,96.11,386794,0
2013-12-03,95.37,96.26,95.27,95.91,331118,0
2013-12-04,95.19,95.93,94.35,94.99,352397,0
2013-12-05,94.79,96.01,94.4,95.86,566027,0
2013-12-06,96.35,97.11,95.97,96.57,444369,0
2013-12-09,96.86,97.45,96.33,96.55,203957,0
2013-12-10,96.49,96.77,95.23,95.27,328152,0
2013-12-11,95.54,95.81,93.16,93.25,385941,0
2013-12-12,93.2,93.53,92.36,92.47,404796,0
2013-12-13,92.46,93.2,91.59,92.58,504703,0
2013-12-16,92.77,93.81,92.37,92.62,676401,0
2013-12-17,92.97,93.82,92.35,93.67,558133,0
2013-12-18,94.01,95.25,93.84,94.74,881357,0
2013-12-19,94.37,94.4,93.92,94.05,434232,0
2013-12-20,94.08,95.21,93.99,95.11,754518,0
2013-12-23,95.5,95.97,95.04,95.54,296281,0
2013-12-24,95.53,96.68,95.41,96.56,129754,0
2013-12-26,96.56,97.12,95.78,96.27,141865,0
2013-12-27,96.35,96.55,95.6,95.86,121756,0
2013-12-30,95.88,95.98,95.19,95.51,151070,0
2013-12-31,95.84,96.15,95.29,96.05,199984,0
2014-01-02,96.13,96.4,94.82,95.43,360751,0
2014-01-03,96.51,98.59,95.87,96.41,861131,0
2014-01-06,96.41,97.1,94.36,94.39,343970,0
2014-01-07,94.59,95,93.5,93.97,430930,0
2014-01-08,94.13,94.18,92.54,93.35,396591,0
2014-01-09,93.48,93.84,92.89,93.6,328018,0
2014-01-10,93.7,94.69,93.17,93.31,431382,0
2014-01-13,93.34,93.44,91.25,91.67,341403,0
2014-01-14,92.1,93.2,91.58,93.14,565825,0
2014-01-15,93.07,94.27,92.94,94.18,439185,0
2014-01-16,93.03,93.59,92.83,93.39,374908,0
2014-01-17,93.09,93.54,92.56,92.7,242946,0
2014-01-21,93.01,93.46,92.73,93.42,344578,0
2014-01-22,93.79,94.5,92.76,92.96,385655,0
2014-01-23,93.23,93.86,92.38,93.16,565528,0
2014-01-24,91.77,92.34,88.81,89.23,866847,0
2014-01-27,89.65,90.18,88.3,88.76,583138,0
2014-01-28,89.1,89.59,88.36,89.5,436883,0
2014-01-29,89.02,89.89,88.69,89.05,473714,0
2014-01-30,90.3,91.5,89.43,90.77,456228,0
2014-01-31,89.53,91.53,89.02,90.34,653936,0
2014-02-03,90.35,90.74,86.21,87.19,778198,0
2014-02-04,87.88,88.45,87.06,87.72,562256,0
2014-02-05,87.31,87.69,86.64,87.26,368337,0
2014-02-06,87.51,89.11,87.03,89.05,258131,0
2014-02-07,88.7,89.92,88.7,89.59,649687,0
2014-02-10,89.39,89.74,88.92,89.44,819510,0
2014-02-11,88.5,94.54,88.01,94.29,1282043,0
2014-02-12,94.39,94.95,93.5,93.98,832205,0
2014-02-13,92.89,94.83,92.5,94.52,545655,0
2014-02-14,94.09,95.84,94.07,95.82,517039,0
2014-02-18,95.72,95.98,94.29,94.56,429658,0
2014-02-19,94.23,96,94.06,94.98,499762,0
2014-02-20,95.24,96.62,94.86,96.51,403311,0
2014-02-21,96.73,98.1,96.57,97.79,472959,0
2014-02-24,98,99.24,97.86,98.4,536742,0
2014-02-25,98.27,98.79,97.01,97.34,295776,0
2014-02-26,97.35,98.04,96.79,97.06,310262,0
2014-02-27,97.07,97.33,96.21,97.15,329402,0
2014-02-28,97.27,99.1,97.1,98.92,478040,0
2014-03-03,98.38,98.69,97.39,97.83,342518,0
2014-03-04,99.07,99.9,99.04,99.18,318153,0
2014-03-05,99.31,99.95,98.78,99.01,225993,0
2014-03-06,99.17,100.23,99.02,99.73,274310,0
2014-03-07,100,100.27,99.18,99.89,270835,0
2014-03-10,99.75,99.93,98.49,99.38,240919,0
2014-03-11,99.48,99.52,98.45,98.83,185294,0
2014-03-12,98.39,99.86,97.41,99.75,263406,0
2014-03-13,100,100,96.89,97.32,220685,0
2014-03-14,96.99,97.77,96.43,96.66,188265,0
2014-03-17,97.31,98.11,96.86,97.73,173875,0
2014-03-18,97.93,98.74,97.5,98.06,229375,0
2014-03-19,98.17,98.35,96.03,96.6,222429,0
2014-03-20,96.12,97.18,95.17,97.18,203468,0
2014-03-21,96.63,98.51,96.37,97.34,436951,0
2014-03-24,97.51,97.97,95.97,97.23,236005,0
2014-03-25,98,98.77,97.04,97.06,218482,0
2014-03-26,97.25,97.65,95.28,95.32,193100,0
2014-03-27,95.04,95.54,94.5,95.01,206651,0
2014-03-28,95.26,96.55,94.84,96.47,202502,0
2014-03-31,97.15,97.69,96.48,97.32,196764,0
2014-04-01,97.64,98.57,96.98,98.57,226450,0
2014-04-02,98.66,99.57,97.85,97.89,268592,0
2014-04-03,97.95,97.95,96.61,96.91,254716,0
2014-04-04,97.42,97.84,94.7,95.45,313257,0
2014-04-07,95.04,95.91,94.56,95.14,428295,0
2014-04-08,95.21,96.24,94.64,94.95,253672,0
2014-04-09,95.34,95.81,94.79,95.34,274924,0
2014-04-10,95.19,95.69,94.08,94.35,313412,0
2014-04-11,93.51,94.13,91.97,93.37,346026,0
2014-04-14,94.04,94.58,93.22,94.24,210848,0
2014-04-15,94.49,95.87,93.54,94.74,222669,0
2014-04-16,94.98,96.07,94.3,95.95,138517,0
2014-04-17,96.05,97.19,95.87,96.93,182830,0
2014-04-21,97.1,97.28,96.37,97.09,178194,0
2014-04-22,97.3,98.27,96.73,97.53,161226,0
2014-04-23,97.34,97.87,96.4,97.4,390263,0
2014-04-24,97.87,97.99,96.44,97.25,171193,0
2014-04-25,97.19,97.19,95.34,95.88,116499,0
2014-04-28,96.21,96.49,94.77,96.01,229375,0
2014-04-29,96.3,96.77,95.61,95.92,194575,0
2014-04-30,95.92,99.08,95.61,99.01,432273,0
2014-05-01,98.51,98.76,94.36,95.45,654346,0
2014-05-02,94.93,96.61,94.43,95.44,342599,0
2014-05-05,94.99,95.68,93.88,95.36,305589,0
2014-05-06,95.14,95.77,94,94.25,156430,0
2014-05-07,94.27,95,93.52,94.94,169139,0
2014-05-08,96.57,96.57,94.51,94.8,142180,0
2014-05-09,94.64,95.27,94.05,94.79,146347,0
2014-05-12,95.2,96.54,95.2,96.38,200819,0
2014-05-13,96.6,97.4,95.98,96.18,131603,0
2014-05-14,96.28,96.28,95.18,95.35,142396,0
2014-05-15,94.96,95.2,93.99,95.03,192568,0
2014-05-16,95.07,96.52,94.57,96.47,179022,0
2014-05-19,96.46,97.05,95.83,96.23,157787,0
2014-05-20,96.22,96.58,94.33,95.23,253883,0
2014-05-21,95.38,96.22,94.69,95.92,233611,0
2014-05-22,95.92,96.94,95.82,96.4,132437,0
2014-05-23,96.62,96.91,95.89,96.44,212410,0
2014-05-27,97.08,97.08,96.29,97.01,325588,0
2014-05-28,97.1,97.16,96.04,96.81,234083,0
2014-05-29,96.83,97.42,96.45,97.24,151857,0
2014-05-30,97.17,97.83,96.6,97.35,168467,0
2014-06-02,97.5,100.11,97.47,99.88,433786,0
2014-06-03,99.25,100,98.97,99.61,293416,0
2014-06-04,99.43,99.99,99.37,99.96,207692,0
2014-06-05,100.58,102.37,99.64,102.07,386341,0
2014-06-06,102.11,102.99,101.5,102.36,231198,0
2014-06-09,102.79,103.18,101.98,102.59,240808,0
2014-06-10,102.4,102.92,101.42,102.85,228700,0
2014-06-11,102.38,102.76,102.09,102.5,169854,0
2014-06-12,102.15,102.15,100.33,101.26,285169,0
2014-06-13,101.54,101.88,100.8,101.46,123449,0
2014-06-16,101.42,101.9,100.89,101.49,173181,0
2014-06-17,101.37,103.04,101.24,102.87,296302,0
2014-06-18,103,104.81,102.57,104.65,312731,0
2014-06-19,104.62,105.11,104.21,104.95,297372,0
2014-06-20,105.65,105.88,104.91,105.51,403042,0
2014-06-23,105.66,105.66,104.5,105.1,220557,0
2014-06-24,104.93,105.52,103.7,104.04,195257,0
2014-06-25,104.1,105,103.7,104.85,269159,0
2014-06-26,104.89,104.95,103.14,104.15,298244,0
2014-06-27,103.96,104.47,103.4,103.77,746026,0
2014-06-30,104.09,105.41,103.84,105,312249,0
2014-07-01,105.44,106.02,104.46,104.63,349825,0
2014-07-02,104.63,105.46,104.32,104.5,152900,0
2014-07-03,104.9,105.64,104.51,105.47,131879,0
2014-07-07,105.26,105.4,104.11,105,202877,0
2014-07-08,105,105.09,103.93,104.48,276291,0
2014-07-09,104.99,105.7,104.1,104.5,139010,0
2014-07-10,103.21,103.62,102.77,103.09,188467,0
2014-07-11,103.21,103.6,102.57,102.88,175349,0
2014-07-14,103.28,104.17,103.24,103.42,279265,0
2014-07-15,103.5,103.89,102.15,102.48,263499,0
2014-07-16,102.75,103.51,101.78,102.74,306569,0
2014-07-17,102.25,103.02,101.57,101.67,209122,0
2014-07-18,101.78,103.3,101.78,103.22,229565,0
2014-07-21,102.91,103.59,102.55,102.95,197700,0
2014-07-22,103.64,104.4,102.79,104.06,153506,0
2014-07-23,104.51,104.51,103.39,103.75,90314,0
2014-07-24,103.69,104.14,103.29,103.65,189305,0
2014-07-25,103.23,103.45,101.95,102.28,200323,0
2014-07-28,102.18,102.21,100.36,100.92,466158,0
2014-07-29,100.98,101.36,99.7,99.7,283380,0
2014-07-30,100.18,100.86,99.46,100.51,196965,0
2014-07-31,99.39,100.55,99.23,99.73,455932,0
2014-08-01,98.5,99.53,94.25,95.11,771137,0
2014-08-04,95.06,95.76,92.75,95.56,391156,0
2014-08-05,95.46,96.16,94.86,95.29,297464,0
2014-08-06,94.75,95.43,94.33,94.58,240543,0
2014-08-07,94.78,95.06,93.48,93.91,301096,0
2014-08-08,93.98,94.2,93.3,94.17,214296,0
2014-08-11,94.62,95.23,94.02,94.7,213244,0
2014-08-12,94.37,94.91,93.24,93.82,176837,0
2014-08-13,93.94,94.78,93.83,94.13,173688,0
2014-08-14,94.31,95.33,93.96,95.19,202564,0
2014-08-15,95.61,95.7,93.85,94.55,302495,0
2014-08-18,94.99,96.68,94.95,96.5,313811,0
2014-08-19,96.88,97.84,96.88,97.71,525746,0
2014-08-20,97.42,98.5,97.35,98.24,382388,0
2014-08-21,98.54,98.92,97.91,98.39,293763,0
2014-08-22,98.17,98.44,97.74,98.05,348204,0
2014-08-25,98.4,98.45,97.68,98.18,194064,0
2014-08-26,98.37,99.1,97.93,98.59,322817,0
2014-08-27,98.32,98.75,97.72,98,280147,0
2014-08-28,97.5,98,97.5,97.74,189143,0
2014-08-29,97.91,98.44,97.5,98.33,211653,0
2014-09-02,98.18,99.56,98.18,99.12,368739,0
2014-09-03,99.25,100.01,98.96,99.04,207529,0
2014-09-04,99,99.85,98.29,98.7,271563,0
2014-09-05,98.74,99.45,98.04,99.35,118078,0
2014-09-08,99.29,99.57,98.45,98.57,200254,0
2014-09-09,98.74,98.84,97.69,97.71,176517,0
2014-09-10,97.88,98.09,96.83,97.66,308550,0
2014-09-11,97.42,98.27,97,98.04,183545,0
2014-09-12,98.02,98.53,97.44,97.71,253079,0
2014-09-15,97.93,98.44,97.48,98.38,295502,0
2014-09-16,98.44,99.5,97.68,99.19,319030,0
2014-09-17,99.61,100.19,99.29,99.74,201246,0
2014-09-18,100.23,101.74,100.23,101.74,469255,0
2014-09-19,101.84,103.55,100.47,103.28,957096,0
2014-09-22,102.81,103,99.8,99.92,389938,0
2014-09-23,99.42,99.64,97.13,97.13,402358,0
2014-09-24,97.34,97.48,96.27,97.07,353946,0
2014-09-25,96.53,96.61,95.19,96.23,357231,0
2014-09-26,96.15,97,95.78,96.88,185991,0
2014-09-29,95.84,96.72,95.47,96.36,257360,0
2014-09-30,96.56,96.56,95.04,95.31,211087,0
2014-10-01,94.2,94.55,91.28,91.7,722305,0
2014-10-02,91.64,92.04,90.61,91.98,370315,0
2014-10-03,92.39,92.73,91.95,92.23,531190,0
2014-10-06,92.69,93.08,92.09,92.42,277680,0
2014-10-07,91.86,92.29,89.33,89.38,459323,0
2014-10-08,89.41,90.06,88.03,90.05,493586,0
2014-10-09,90.02,90.02,87.96,88.63,436727,0
2014-10-10,88.75,88.75,86.09,86.26,436437,0
2014-10-13,86.9,88.23,84.69,84.8,446502,0
2014-10-14,85.38,86.97,84.7,85.73,349727,0
2014-10-15,83.93,86.65,83.42,86.28,372764,0
2014-10-16,84.97,88.37,84.97,88.22,484070,0
2014-10-17,88.95,90.05,88.55,89.27,346829,0
2014-10-20,88.66,90.26,88.25,90.02,282718,0
2014-10-21,91.02,93,90.65,92.73,356988,0
2014-10-22,92.23,92.76,90.2,90.28,258791,0
2014-10-23,91.69,93.12,91.2,92.68,235994,0
2014-10-24,93.01,93.58,92.25,93.5,183051,0
2014-10-27,93.25,93.64,92.67,92.93,228879,0
2014-10-28,93.43,95.34,93.36,95.16,201776,0
2014-10-29,95.34,95.77,93.75,94.83,217752,0
2014-10-30,94.42,94.65,93.28,93.75,390827,0
2014-10-31,95.95,96.59,94.54,96.2,532936,0
2014-11-03,96.21,96.59,94.12,94.9,362738,0
2014-11-04,94.36,95.7,94.36,95.05,336106,0
2014-11-05,95.7,96.52,95.04,95.27,272059,0
2014-11-06,95.41,97.19,95.14,97.03,208037,0
2014-11-07,97.41,98.68,97.34,98.11,589102,0
2014-11-10,98.4,99.08,98.28,98.8,315091,0
2014-11-11,98.78,100.09,98.37,99.47,286610,0
2014-11-12,99.02,99.82,98.99,99.37,156812,0
2014-11-13,99.49,99.93,99.14,99.43,196316,0
2014-11-14,99.51,100.57,99.17,99.43,216976,0
2014-11-17,98.82,99.32,98.61,99.01,163258,0
2014-11-18,98.87,100.1,98.76,98.83,282029,0
2014-11-19,98.52,98.82,97.62,98,245821,0
2014-11-20,97.81,99.34,97.81,99.09,201866,0
2014-11-21,99.97,100.77,99.44,100.22,245172,0
2014-11-24,100.7,101.55,99.93,100.61,260508,0
2014-11-25,100.63,101.33,99.87,100.86,176407,0
2014-11-26,100.7,101.4,100.31,100.89,139822,0
2014-11-28,100.78,100.78,98.29,98.59,165992,0
2014-12-01,97.94,98.6,92.66,93.08,597659,0
2014-12-02,93.16,93.49,92.46,93.14,665950,0
2014-12-03,93.39,93.52,92.78,93.32,704117,0
2014-12-04,93.13,93.47,91.85,92.35,447960,0
2014-12-05,92.27,92.63,90.47,90.81,439876,0
2014-12-08,90.13,90.16,87.11,87.99,614061,0
2014-12-09,87.01,88.78,86.19,88.63,466032,0
2014-12-10,87.68,88.18,85.48,86,518873,0
2014-12-11,86.41,88,85.75,86.86,513584,0
2014-12-12,85.7,87.13,84.27,84.39,663574,0
2014-12-15,84.48,85.61,83.19,84.17,401833,0
2014-12-16,82.44,85.7,82.04,83.33,580179,0
2014-12-17,83.53,85.18,82.01,84.9,432417,0
2014-12-18,86.09,87.77,85.44,87.76,498676,0
2014-12-19,87.76,89.37,87.16,89.18,924364,0
2014-12-22,89.26,89.77,88.45,89.11,349007,0
2014-12-23,89.68,90.44,89.16,90.04,234384,0
2014-12-24,89.82,90.29,89.61,89.76,80825,0
2014-12-26,89.95,90.65,89.65,90,87556,0
2014-12-29,89.81,90.81,89.59,90.49,168868,0
2014-12-30,90.15,90.8,90.04,90.06,170295,0
2014-12-31,90.31,90.67,89.73,89.92,278197,0
2015-01-02,90.37,90.67,87.93,89.1,355013,0
2015-01-05,87.83,87.88,85.95,86,412206,0
2015-01-06,85.85,86,83.92,84.3,720229,0
2015-01-07,84.93,85.33,83.32,83.43,523084,0
2015-01-08,83.85,85.33,83.56,84.8,391553,0
2015-01-09,85.12,85.42,83.16,83.26,203648,0
2015-01-12,82.89,83.24,81.38,82.36,452269,0
2015-01-13,82.76,83.69,81.7,82.87,338257,0
2015-01-14,81.52,82.6,80.61,82.15,401460,0
2015-01-15,82.45,84.05,82.16,82.47,447443,0
2015-01-16,83.26,85.27,83.02,84.53,777779,0
2015-01-20,84.84,85.7,84.3,85.39,613459,0
2015-01-21,85.22,87.06,85.01,86.93,399695,0
2015-01-22,87.92,89.04,87.18,88.66,396141,0
2015-01-23,87.95,88.16,84.8,84.98,541106,0
2015-01-26,84.44,85.91,84.11,85.53,458099,0
2015-01-27,84.56,85.46,83.58,85.2,363617,0
2015-01-28,85.78,85.78,83.06,83.29,273179,0
2015-01-29,83.5,83.87,81.74,83.5,450383,0
2015-01-30,82.54,83.25,81.86,82.45,418378,0
2015-02-02,82.89,84.23,82.49,84.01,525276,0
2015-02-03,84.51,86.09,84.46,85.63,550387,0
2015-02-04,85.15,85.74,84.71,85.03,230991,0
2015-02-05,85.69,86.5,85.44,86.33,306972,0
2015-02-06,86.32,86.8,85.4,85.76,384091,0
2015-02-09,85.35,86.37,85.35,86.2,353743,0
2015-02-10,86.6,92.66,86.03,91.55,1074581,0
2015-02-11,91.14,93.78,90.32,93.44,602473,0
2015-02-12,94.25,95.54,93.41,95.11,429677,0
2015-02-13,95.99,96.24,94.14,94.92,418181,0
2015-02-17,94.74,95.12,93.5,93.73,415368,0
2015-02-18,93.35,94.83,93.35,94.12,285207,0
2015-02-19,93.7,95.45,93.7,94.39,224701,0
2015-02-20,94.11,94.37,93.02,94.11,218621,0
2015-02-23,93.69,93.98,93.25,93.95,332537,0
2015-02-24,93.91,94.48,93.04,93.36,490077,0
2015-02-25,97.24,101.29,97.24,99.82,1119550,0
2015-02-26,101,102.58,101,101.93,934834,0
2015-02-27,102.57,103.98,102.52,103.1,652224,0
2015-03-02,102.72,105.15,102.66,105.15,574300,0
2015-03-03,103.79,104.29,102.82,102.98,430700,0
2015-03-04,102.78,103.97,102.45,103.39,685900,0
2015-03-05,103.25,104.85,102.85,104.71,430200,0
2015-03-06,104.11,105.49,104.11,104.9,765300,0
2015-03-09,103,105.32,102.8,104.43,648800,0
2015-03-10,102.74,104.04,102.56,102.72,621400,0
2015-03-11,102.61,103.86,102.21,103.37,449700,0
2015-03-12,103.64,104.67,103.14,103.88,351100,0
2015-03-13,103.62,103.66,102.79,103.28,486600,0
2015-03-16,103.88,104.83,103.56,104.77,315200,0
2015-03-17,104.18,104.8,103.55,104.54,251400,0
2015-03-18,104.22,105.35,103.05,104.74,349500,0
2015-03-19,104.57,105.45,103.75,103.81,319500,0
2015-03-20,104.37,105.07,103.47,103.58,794300,0
2015-03-23,103.04,103.4,101.56,101.63,424700,0
2015-03-24,101.74,102.14,100.68,101.77,432100,0
2015-03-25,102.27,102.27,100.18,100.18,236800,0
2015-03-26,98.41,99.07,96.64,98.37,743700,0
2015-03-27,97.36,98.03,96.4,96.64,472600,0
2015-03-30,97.05,97.33,96.27,97.19,599500,0
2015-03-31,96.7,97.09,96.1,96.44,334823,0
2015-04-01,96.08,97.24,95.94,96.79,339400,0
2015-04-02,96.16,97.75,96.16,97.34,417400,0
2015-04-06,96.94,97.57,96.68,96.92,563300,0
2015-04-07,97.42,97.66,96.7,97.02,337326,0
2015-04-08,97.37,97.37,96,96.6,220900,0
2015-04-09,96.26,97.23,96.08,96.88,248748,0
2015-04-10,96.22,97.36,96.17,96.85,445600,0
2015-04-13,96.92,97.28,95.87,95.96,318400,0
2015-04-14,94.72,95.5,93.75,94.87,729200,0
2015-04-15,95.66,96.21,94.05,94.1,614994,0
2015-04-16,93.9,94.42,93.51,93.98,339452,0
2015-04-17,93.17,93.61,92.44,92.75,430500,0
2015-04-20,93.06,95.98,93.06,95.74,355465,0
2015-04-21,96.02,96.56,94.25,95.33,220342,0
2015-04-22,95.28,96.55,94.86,96.29,248283,0
2015-04-23,95.32,97.17,94.91,96.46,212500,0
2015-04-24,96.2,96.61,94.97,95.31,297356,0
2015-04-27,95.72,96.09,94.33,94.85,258300,0
2015-04-28,94.81,95.71,94.35,95.45,208900,0
2015-04-29,95.36,95.6,94.15,94.95,233900,0
2015-04-30,94.18,94.8,92.39,92.95,289500,0
2015-05-01,93.18,94.87,92.59,94.44,397200,0
2015-05-04,94.27,94.42,91.64,92.52,555900,0
2015-05-05,93.82,94.57,90.88,91.23,442200,0
2015-05-06,91.35,91.73,90.66,91.33,346996,0
2015-05-07,91.3,92.58,91.16,92.08,311510,0
2015-05-08,92.95,93.54,91.83,91.92,312900,0
2015-05-11,91.58,92.33,91.04,91.31,206200,0
2015-05-12,90.38,91.14,89.23,89.71,411838,0
2015-05-13,89.52,89.74,87.54,87.71,520600,0
2015-05-14,87.7,87.7,85.71,86.9,812700,0
2015-05-15,87.03,87.77,86.51,86.68,587364,0
2015-05-18,86.32,87.75,86.29,87.42,377638,0
2015-05-19,87.5,87.78,86.81,87.21,629761,0
2015-05-20,86.76,86.83,85.35,85.49,397200,0
2015-05-21,85.29,86.55,85.2,86,305200,0
2015-05-22,85.59,86.1,84.96,85.28,365700,0
2015-05-26,84.98,85.5,84.18,84.55,428975,0
2015-05-27,84.88,85.05,84.23,84.63,326800,0
2015-05-28,84.37,84.91,82.81,83.01,381467,0
2015-05-29,83.02,83.02,81.72,82.34,549000,0
2015-06-01,82.26,82.96,81.78,82.81,385090,0
2015-06-02,82.54,84.19,82.33,83.73,568736,0
2015-06-03,83.69,85.59,83.1,84.52,571600,0
2015-06-04,84.2,85.36,83.71,84.19,438100,0
2015-06-05,84.35,85.47,84.04,84.84,703500,0
2015-06-08,84.88,85.07,83.59,83.66,539700,0
2015-06-09,83.48,83.86,82.56,82.64,581372,0
2015-06-10,83.24,83.48,82.68,82.99,673669,0
2015-06-11,82.17,82.4,79.81,81.06,1200241,0
2015-06-12,80.59,81.29,79.97,80.36,635500,0
2015-06-15,79.85,80.65,79.1,80.28,461000,0
2015-06-16,80.3,80.46,79.93,80.08,309300,0
2015-06-17,80.27,80.43,79.5,79.91,311100,0
2015-06-18,80.05,81.06,80.05,80.54,307800,0
2015-06-19,80.37,80.66,79.88,79.98,463100,0
2015-06-22,80.51,81.15,79.71,80.07,394700,0
2015-06-23,80.12,80.68,80.12,80.42,422053,0
2015-06-24,80.34,80.49,78.78,78.98,759200,0
2015-06-25,79.27,79.31,77.52,77.63,550900,0
2015-06-26,77.77,77.88,77.2,77.56,432400,0
2015-06-29,76.93,77.68,76.56,76.62,569000,0
2015-06-30,77.09,77.36,75.96,76.18,557257,0
2015-07-01,76.59,76.95,75.66,75.78,455200,0
2015-07-02,75.85,76.34,75.7,75.84,479500,0
2015-07-06,75.39,76.38,74.92,75.01,481900,0
2015-07-07,74.98,75.4,73.5,75.26,793500,0
2015-07-08,74.66,74.92,72.36,72.47,595900,0
2015-07-09,73.15,73.66,72.22,72.22,362900,0
2015-07-10,72.82,73.5,72.23,72.32,345300,0
2015-07-13,72.74,73.41,72.49,72.5,434400,0
2015-07-14,72.51,72.75,71.65,71.69,568284,0
2015-07-15,72.11,72.7,71.11,71.6,574179,0
2015-07-16,71.79,72.25,70.38,70.82,668500,0
2015-07-17,71.08,73.69,71.08,73.03,686000,0
2015-07-20,73.01,73.23,71.74,71.84,270100,0
2015-07-21,72.02,72.58,71.31,71.57,296000,0
2015-07-22,71.35,72.04,70.22,71.05,453000,0
2015-07-23,71,71.11,67.74,67.95,526300,0
2015-07-24,68.21,68.73,67.33,67.57,607000,0
2015-07-27,67,67.63,66.93,67.27,598000,0
2015-07-28,67.52,69.11,67.35,68.76,711700,0
2015-07-29,68.83,71.13,68.56,71.04,527200,0
2015-07-30,70.69,71.05,70.24,70.98,297900,0
2015-07-31,71.07,71.77,70.71,71.22,626700,0
2015-08-03,67.59,70.62,67.54,70.53,889657,0
2015-08-04,70.23,71.83,70.23,71.61,820300,0
2015-08-05,71.92,73.72,71.87,73.09,893000,0
2015-08-06,73.15,73.46,72.1,73.07,610047,0
2015-08-07,72.78,73.63,72.43,73.21,727000,0
2015-08-10,73.48,74.08,73.05,73.7,678900,0
2015-08-11,73.21,74.21,72.97,73.71,455022,0
2015-08-12,73.23,74.08,72.97,73.99,373400,0
2015-08-13,73.83,74.24,73.35,73.82,392500,0
2015-08-14,73.71,74.49,73.45,74.26,258200,0
2015-08-17,74.22,75.06,73.35,75.05,488400,0
2015-08-18,75.09,76.17,74.68,75.8,557300,0
2015-08-19,75.3,76.34,74.82,75.56,1033000,0
2015-08-20,74.63,75.31,73.74,73.82,835500,0
2015-08-21,73.13,73.5,69.62,69.67,1180800,0
2015-08-24,66.11,67.51,63.99,64,1395667,0
2015-08-25,65.87,66.09,63,63.21,1309000,0
2015-08-26,64.76,64.81,62.99,64.58,989200,0
2015-08-27,65.61,69.03,65.18,68.82,1044800,0
2015-08-28,68.79,70.5,68.56,69.77,752700,0
2015-08-31,69.62,69.68,68.09,68.38,691900,0
2015-09-01,66.83,67.35,64.26,64.46,1267900,0
2015-09-02,65.14,65.26,63.77,64.74,1420900,0
2015-09-03,65.31,65.63,64.34,64.63,892600,0
2015-09-04,63.83,65.47,63.41,63.71,646400,0
2015-09-08,65.04,66.34,64.31,66.3,882300,0
2015-09-09,66.94,67.27,65.97,66.1,489000,0
2015-09-10,66.15,66.35,64.13,64.26,937898,0
2015-09-11,63,63.77,61.84,62.59,1216400,0
2015-09-14,62.58,62.7,61.19,61.24,1084500,0
2015-09-15,61.56,66.08,61.56,65.92,1697300,0
2015-09-16,65.92,68.46,65.71,68.06,1315600,0
2015-09-17,67.86,70.34,67.83,69.11,1020843,0
2015-09-18,68.11,68.36,65.17,65.35,1189800,0
2015-09-21,66.36,67.42,65.31,65.82,728700,0
2015-09-22,65.05,65.61,63.01,63.68,680400,0
2015-09-23,63.86,63.86,62.35,62.5,635500,0
2015-09-24,61.77,61.95,60.13,60.65,806455,0
2015-09-25,61.24,61.24,60.22,60.41,614000,0
2015-09-28,60,60.42,59.33,59.41,552955,0
2015-09-29,59.64,59.64,57.29,57.51,727900,0
2015-09-30,58.28,59.28,58.05,59.08,651700,0
2015-10-01,59.52,61.03,58.96,59.43,800100,0
2015-10-02,58.43,61.43,58.38,61.34,1351200,0
2015-10-05,62.18,66.25,61.7,65.86,1539604,0
2015-10-06,65.55,66.41,65.04,65.43,840900,0
2015-10-07,66.06,67.25,65.42,66.53,824200,0
2015-10-08,66.62,68.47,66.28,67.88,795700,0
2015-10-09,68.12,68.68,66.45,68.08,585900,0
2015-10-12,68.04,68.44,65.34,66.6,613367,0
2015-10-13,66.6,66.76,64.62,64.67,475000,0
2015-10-14,64.05,65.09,63.9,64.59,574400,0
2015-10-15,64.73,66.75,64.7,66.75,580400,0
2015-10-16,66.6,66.7,64.1,64.32,948300,0
2015-10-19,64.06,65,63.66,64.63,276614,0
2015-10-20,64.55,66.46,64.2,66.09,340157,0
2015-10-21,66.43,66.66,65.08,65.16,305200,0
2015-10-22,65.75,66.72,65.17,66.05,390400,0
2015-10-23,66.43,66.74,64.54,66.01,366000,0
2015-10-26,65.71,66.5,65.51,65.64,418700,0
2015-10-27,65.46,65.46,61.78,62.49,903900,0
2015-10-28,63.01,64.76,62.99,64.3,667500,0
2015-10-29,64.04,65.43,63.74,64.56,483200,0
2015-10-30,65.85,68.29,65.09,67.1,1033900,0
2015-11-02,67.58,69.09,67.06,68.5,1000996,0
2015-11-03,68.5,69.8,68.3,69.2,1073800,0
2015-11-04,69.35,69.84,68.76,69.72,648489,0
2015-11-05,69.76,70.53,69.25,69.67,568200,0
2015-11-06,69.4,70.29,69.11,69.86,579400,0
2015-11-09,69.69,69.75,66.46,69.11,791950,0
2015-11-10,69.25,69.99,68.27,68.85,392100,0
2015-11-11,69.18,69.37,67.69,68.29,441600,0
2015-11-12,67.65,68.53,67.19,67.73,418200,0
2015-11-13,67.44,68.76,67.27,67.99,440200,0
2015-11-16,68.11,69.79,67.89,68.96,856800,0
2015-11-17,68.89,69.6,66.86,68.85,448900,0
2015-11-18,69.73,71.23,68.96,71.07,464300,0
2015-11-19,70.75,72.76,70.44,72.54,468000,0
2015-11-20,72.49,73.33,71.79,71.92,1121300,0
2015-11-23,71.87,72.34,70.01,70.08,629500,0
2015-11-24,69.75,70.55,68.93,69.9,385900,0
2015-11-25,69.94,70.49,69.13,70.04,316200,0
2015-11-27,70.08,70.61,69.42,70.46,164800,0
2015-11-30,70.55,70.55,69.07,69.27,477900,0
2015-12-01,69.48,70.36,68.97,69.94,380622,0
2015-12-02,69.54,69.55,66.91,67.61,716710,0
2015-12-03,67.96,68.06,63.9,64.61,765951,0
2015-12-04,63.06,63.06,60.62,61.02,1575400,0
2015-12-07,61.02,61.27,58.69,58.9,1269200,0
2015-12-08,58.01,58.01,55.38,55.62,1220447,0
2015-12-09,55.25,56.02,53.76,55.5,1684800,0
2015-12-10,55.6,56.29,54.23,54.35,831500,0
2015-12-11,53.36,53.46,50.79,51.21,2020700,0
2015-12-14,50.78,51.54,50.07,50.28,1936480,0
2015-12-15,50.87,51.76,50.59,51.27,1366100,0
2015-12-16,52.23,54.15,52.15,53.03,1269700,0
2015-12-17,53.17,53.6,51.6,52.22,988300,0
2015-12-18,52.13,52.25,50.83,50.84,1696500,0
2015-12-21,51.08,52.05,50.57,50.77,640300,0
2015-12-22,51.11,52.9,50.95,52.44,711541,0
2015-12-23,52.96,54.79,52.64,53.97,922400,0
2015-12-24,53.84,54.6,53.615,54.08,247645,0
2015-12-28,54,54,52.915,53.58,630031,0
2015-12-29,53.82,54.37,53.59,54.13,486460,0
2015-12-30,53.73,54.3,53.69,54.08,436013,0
2015-12-31,53.3,54.11,52.93,53.69,762262,0
2016-01-04,53.05,53.82,52.11,53.59,970540,0
2016-01-05,53.61,54.03,52.62,52.72,619594,0
2016-01-06,52.5,53.27,51.63,52.01,1151740,0
2016-01-07,51.06,51.065,48.49,48.52,2338894,0
2016-01-08,48.78,48.86,46.31,46.43,1050146,0
2016-01-11,46.87,48.16,46.87,47.9,1625793,0
2016-01-12,48.38,49.14,47.39,49,1324452,0
2016-01-13,49.29,49.69,45.39,46.06,1512761,0
2016-01-14,46.1,48.62,45.8,48.01,840780,0
2016-01-15,46.43,47.2,45.83,47.01,1210467,0
2016-01-19,47.62,47.9,44.27,44.74,1000400,0
2016-01-20,43.64,45.24,41.56,44.71,1005678,0
2016-01-21,44.25,45.48,43.48,44.55,952798,0
2016-01-22,45.76,47.79,45.76,46.87,1062581,0
2016-01-25,46.44,46.79,45.36,45.54,597945,0
2016-01-26,45.91,47.92,45.64,47.92,777784,0
2016-01-27,47.5,48.625,47.05,47.38,631439,0
2016-01-28,47.97,48.55,47.14,47.75,448111,0
2016-01-29,47.84,49.825,47.84,49.58,877161,0
2016-02-01,49.22,50.32,48.34,49.84,641324,0
2016-02-02,49.06,49.62,47.53,48.48,1007398,0
2016-02-03,48.92,50.55,48.06,50.39,676592,0
2016-02-04,50.54,55.3,50.54,54.33,2022122,0
2016-02-05,53.8,54.28,52.73,53.28,701064,0
2016-02-08,51.93,53.01,51.66,53.01,1423065,0
2016-02-09,52.32,55.695,51.65,54.86,1298297,0
2016-02-10,54.77,56.42,51.85,52.24,1210552,0
2016-02-11,51.02,52.1,50.21,51.34,1339905,0
2016-02-12,52.37,53.41,51.67,53.13,471233,0
2016-02-16,53.99,55.93,53.81,55.53,561649,0
2016-02-17,55.92,59.23,55.67,57.11,716500,0
2016-02-18,57.24,57.6244,55.635,56.29,609222,0
2016-02-19,55.7,56.69,55.12,56.59,843920,0
2016-02-22,58.63,59.5,57.85,58.03,822342,0
2016-02-23,56.09,56.72,54.86,55.91,482754,0
2016-02-24,54.82,56.04,53.84,55.77,426117,0
2016-02-25,55.96,56.74,54.21,55.18,647868,0
2016-02-26,55.68,57.52,55.465,57.12,541550,0
2016-02-29,57.06,57.74,56.3,56.72,383587,0
2016-03-01,57.12,58.73,56.58,58.07,594248,0
2016-03-02,57.99,59.665,57.97,58.86,746472,0
2016-03-03,58.93,60.16,58.78,59.99,495638,0
2016-03-04,59.81,62.22,59.635,60.89,723627,0
2016-03-07,60.51,62.85,60.24,62.8,660156,0
2016-03-08,61.8,62.8,58.27,58.52,516470,0
2016-03-09,59.24,59.75,58.15,59.42,443883,0
2016-03-10,59.88,60.54,57.895,58.78,507305,0
2016-03-11,59.56,60.67,59.02,60.5,682647,0
2016-03-14,60.07,60.94,59.34,60.67,369208,0
2016-03-15,60.07,60.21,58.65,59.84,398238,0
2016-03-16,59.55,61.61,59.38,61.44,403721,0
2016-03-17,61.72,63.95,61.22,63.68,431235,0
2016-03-18,63.67,65.35,63.63,64.17,818678,0
2016-03-21,64.06,65.08,62.97,63.47,496039,0
2016-03-22,62.92,64.165,62.37,63.88,451281,0
2016-03-23,63.29,63.6,61.98,62,336349,0
2016-03-24,61.07,62.68,60.26,62.66,407582,0
2016-03-28,62.66,62.66,59.93,60.72,367849,0
2016-03-29,60.63,62.71,59.54,62.66,394274,0
2016-03-30,63,64.77,62.24,63.3,500346,0
2016-03-31,63.09,63.48,62.03,62.7,339249,0
2016-04-01,62.1,62.28,60.8,62.07,304603,0
2016-04-04,62.06,63.27,61.634,62.32,472338,0
2016-04-05,61.44,61.87,60.8,61.19,471282,0
2016-04-06,61.01,61.38,58.89,60.2,452121,0
2016-04-07,58.24,58.48,56.77,57.9,974254,0
2016-04-08,57.53,60.55,57.265,59.85,750754,0
2016-04-11,60.14,61.25,59.5,59.74,529533,0
2016-04-12,60.07,60.835,60.07,60.32,461090,0
2016-04-13,61.65,65.93,61.3,64.2,1500920,0
2016-04-14,64.47,64.52,63.32,64.46,499147,0
2016-04-15,64.46,64.945,63.76,64.31,395385,0
2016-04-18,63.63,64.67,63.41,63.96,394759,0
2016-04-19,64.24,64.94,63.36,63.94,629229,0
2016-04-20,63.82,64.31,63.3,63.83,459137,0
2016-04-21,64.31,65.18,63.53,65.1,505182,0
2016-04-22,65.72,66.64,65.48,65.99,704087,0
2016-04-25,65.78,66.01,63.66,64.06,410102,0
2016-04-26,63.77,64.65,63.43,64.3,545540,0
2016-04-27,64.43,65.19,63.71,64.72,561169,0
2016-04-28,63.1,65.56,62.81,64.69,691804,0
2016-04-29,65.15,66.56,64.2,65.11,528763,0
2016-05-02,65.01,66.43,64.46,65.91,421774,0
2016-05-03,65.01,65.2,62.3,62.62,730865,0
2016-05-04,62.28,63.11,61.33,62.09,452700,0
2016-05-05,61.37,62.55,60.55,60.66,488713,0
2016-05-06,60.35,61.5,60.35,61.31,260347,0
2016-05-09,61.04,61.06,59.68,59.72,448629,0
2016-05-10,60.195,61.83,59.83,61.36,371794,0
2016-05-11,61.49,61.7111,60.16,60.18,206957,0
2016-05-12,60.44,60.99,58.45,58.84,545944,0
2016-05-13,58.61,59.09,56.15,56.56,524170,0
2016-05-16,57.06,58.02,56.78,56.85,299703,0
2016-05-17,56.67,58.53,56.3203,56.76,448067,0
2016-05-18,56.51,58.07,55.72,56.66,365270,0
2016-05-19,56,56.88,55.53,56.64,426939,0
2016-05-20,57,57.63,56.78,57.12,354027,0
2016-05-23,56.97,58.037,56.44,57.16,349582,0
2016-05-24,57.62,57.92,56.37,57.19,261392,0
2016-05-25,57.59,58.57,57.19,58.42,414197,0
2016-05-26,58.84,59.01,58.08,58.35,364240,0
2016-05-27,58.53,59.45,58.42,59.19,314472,0
2016-05-31,59.29,60.68,59.29,60.07,419062,0
2016-06-01,59.87,60.075,58.69,59.86,329657,0
2016-06-02,59.7,60.85,59.53,60.66,316690,0
2016-06-03,60.77,61.48,59.36,61.06,404874,0
2016-06-06,61.51,63.35,61.49,63.26,430837,0
2016-06-07,63.33,64.23,62.82,63.42,428352,0
2016-06-08,63.77,64.97,63.4,64.33,252007,0
2016-06-09,64.1,64.81,62.63,64.61,354337,0
2016-06-10,63.44,63.62,62.62,63.15,548232,0
2016-06-13,62.72,64.07,62.58,62.75,363392,0
2016-06-14,62.3,63.68,61.2,61.82,278326,0
2016-06-15,62.38,63.17,61.84,62,313375,0
2016-06-16,61.31,62.45,60.61,62.31,244747,0
2016-06-17,62.49,64.26,62.34,63.42,463260,0
2016-06-20,64.49,65.35,64.42,64.75,378874,0
2016-06-21,64.44,64.45,63.24,63.88,386905,0
2016-06-22,64.28,64.6,63.4803,63.98,232137,0
2016-06-23,64.92,65.62,64.33,64.72,338784,0
2016-06-24,62.23,62.23,57.43,57.78,1711727,0
2016-06-27,56.91,56.91,52.205,52.86,1402222,0
2016-06-28,53.74,55.515,53.73,55.17,1267540,0
2016-06-29,56.11,57.75,55.72,57.23,429852,0
2016-06-30,57.58,59.32,56.885,58.95,699716,0
2016-07-01,59.02,60.52,58.95,59.94,651349,0
2016-07-05,59.44,59.86,58.39,58.69,377823,0
2016-07-06,58.19,59.24,57.62,59.12,605406,0
2016-07-07,59.36,60.16,58.33,58.58,411625,0
2016-07-08,59.64,61.33,59.45,61.03,557292,0
2016-07-11,61.41,61.9,61.1,61.57,389607,0
2016-07-12,62.2,63.31,62.2,62.92,474287,0
2016-07-13,63.35,64.86,61.9,64.25,571144,0
2016-07-14,64.58,65.68,64.49,64.96,394938,0
2016-07-15,65.16,65.59,64.58,64.9,302367,0
2016-07-18,64.64,65.42,64.07,65.16,216024,0
2016-07-19,64.46,65.01,63.54,64.03,338551,0
2016-07-20,64.02,64.8,63.18,64.25,359898,0
2016-07-21,63.82,64.76,63.55,64.1,342066,0
2016-07-22,63.89,65.01,63.89,64.68,298884,0
2016-07-25,64.64,64.7,63.75,64.26,199708,0
2016-07-26,64.4,65.3,64.285,65.01,450415,0
2016-07-27,65.11,65.75,63.24,63.91,369496,0
2016-07-28,63.69,64.71,63.32,64.48,266025,0
2016-07-29,64.11,65.114,63.75,64.75,665335,0
2016-08-01,63.7,65.96,63.7,64.15,712577,0
2016-08-02,63.94,64.59,61.99,62.61,440333,0
2016-08-03,62.63,64.08,62.08,63.84,373363,0
2016-08-04,63.66,64.75,63.3505,64.4,264678,0
2016-08-05,64.85,65.94,64.24,65.26,269041,0
2016-08-08,65.27,65.89,65.19,65.33,251615,0
2016-08-09,65.46,65.485,64.08,64.09,352795,0
2016-08-10,64.14,64.23,63.31,63.36,291659,0
2016-08-11,63.57,65.02,63.57,64.32,430705,0
2016-08-12,64.25,64.61,63.89,63.93,420839,0
2016-08-15,64.28,66.15,64.28,66,577188,0
2016-08-16,65.93,65.93,65.26,65.32,224140,0
2016-08-17,65.2,65.86,64.76,65.75,331644,0
2016-08-18,65.99,67.69,65.99,67.59,315810,0
2016-08-19,67.28,69.49,67.28,68.66,555875,0
2016-08-22,68.15,69.08,68.15,68.92,384330,0
2016-08-23,69.53,70.13,69.18,70.03,351207,0
2016-08-24,69.85,70.64,69.46,69.49,393824,0
2016-08-25,69.27,69.61,68.59,68.99,402560,0
2016-08-26,69.4,69.93,68.44,68.85,177248,0
2016-08-29,69.01,70.12,69.01,69.19,232076,0
2016-08-30,69.17,69.68,69.04,69.11,330522,0
2016-08-31,68.7,69.06,67.6801,67.99,355270,0
2016-09-01,68.24,68.7442,66.88,67.49,279620,0
2016-09-02,68.09,69.08,67.83,68.14,250238,0
2016-09-06,68.44,68.65,67.84,68.36,192663,0
2016-09-07,68.33,69.29,67.97,68.75,212665,0
2016-09-08,68.76,70.02,68.64,69.52,251541,0
2016-09-09,68.63,69.09,66.76,66.91,452688,0
2016-09-12,66.18,68.165,65.7592,67.74,369342,0
2016-09-13,66.91,67.31,65.18,65.38,438669,0
2016-09-14,65.21,66.19,65.02,65.75,559563,0
2016-09-15,65.74,66.8,65.2,66.65,188979,0
2016-09-16,65.9,65.98,64.93,65.24,417688,0
2016-09-19,66.01,66.42,65.11,65.56,266540,0
2016-09-20,66.18,66.33,65.06,65.06,239827,0
2016-09-21,65.69,66.15,64.88,65.88,436350,0
2016-09-22,66.37,66.97,66.08,66.62,423507,0
2016-09-23,66.42,66.64,65.71,66.09,405522,0
2016-09-26,65.71,66.67,65.58,66.32,240073,0
2016-09-27,66.1,66.655,65.45,66.22,247978,0
2016-09-28,66.59,67.59,65.93,67.49,336976,0
2016-09-29,67.55,68.705,67.29,68.1,509478,0
2016-09-30,68.1,69.51,67.93,68.95,467960,0
2016-10-03,68.81,69.1,68.4,68.66,248270,0
2016-10-04,68.95,69.56,66.96,66.99,395938,0
2016-10-05,67.6,68.21,66.925,67.97,461856,0
2016-10-06,68.18,68.755,67.56,68.43,334524,0
2016-10-07,68.33,68.82,67.12,68.03,359626,0
2016-10-10,68.78,69.26,68.35,68.7,198137,0
2016-10-11,68.59,68.97,67.3,68.05,412410,0
2016-10-12,68.27,68.27,66.625,66.87,276689,0
2016-10-13,66.36,68.51,65.78,68.26,482943,0
2016-10-14,68.86,69.35,68.25,68.66,441943,0
2016-10-17,68.87,68.87,67.9,68.77,281141,0
2016-10-18,69.48,69.69,68.5,69.11,171605,0
2016-10-19,68.79,69.92,68.79,69.03,240045,0
2016-10-20,68.82,70.65,68.48,69.4,834400,0
2016-10-21,68.37,70.05,68.11,68.24,789805,0
2016-10-24,68.95,69.54,67.49,67.57,497495,0
2016-10-25,67.44,67.665,66.75,67.41,450430,0
2016-10-26,66.79,67.45,66.09,66.31,320844,0
2016-10-27,66.64,66.6964,65.7,65.98,346990,0
2016-10-28,65.8,66.88,65.8,66.07,294564,0
2016-10-31,66.15,68.16,66.15,67.94,967765,0
2016-11-01,67.5,67.5,64.85,65.63,1073012,0
2016-11-02,65.14,66.61,64.48,64.55,550633,0
2016-11-03,64.73,65.56,64.3624,64.98,407947,0
2016-11-04,64.98,65.8699,64.73,65.19,304054,0
2016-11-07,66.37,67.34,65.69,66.5,585743,0
2016-11-08,66.2,67.34,64.96,67.12,455547,0
2016-11-09,66.54,71.72,66.5111,71.54,797760,0
2016-11-10,72.2,75.95,71.525,75.02,1171469,0
2016-11-11,74.52,75.51,72.62,73.36,518207,0
2016-11-14,74.06,76.99,73.73,75.84,754799,0
2016-11-15,76,77.12,74.66,76.5,460557,0
2016-11-16,75.88,76.87,75.47,75.87,319475,0
2016-11-17,76.62,77.31,75.82,76.97,379427,0
2016-11-18,76.96,77.81,76.64,76.72,344542,0
2016-11-21,77,77.22,76.04,76.31,714876,0
2016-11-22,76.5,76.66,75.77,75.78,613884,0
2016-11-23,75.49,76.85,74.87,76.5,351502,0
2016-11-25,75.86,76.96,75.86,76.96,154316,0
2016-11-28,76.47,77.06,75.9,75.98,633231,0
2016-11-29,75.85,76.37,75.45,75.98,448046,0
2016-11-30,76.74,77.9,76.37,76.4,584263,0
2016-12-01,76.6,77.11,76.12,76.42,578818,0
2016-12-02,76.4,76.65,75.27,75.64,342150,0
2016-12-05,76.34,77.05,75.97,75.99,496068,0
2016-12-06,75.82,76.18,74.76,75.69,605023,0
2016-12-07,75.87,77.94,75.83,77.77,645714,0
2016-12-08,78.06,79.79,77.37,79.54,543824,0
2016-12-09,79.82,80.73,79.3,80.01,508090,0
2016-12-12,80.59,80.59,78.4,79.26,421434,0
2016-12-13,78.91,79.06,75.03,75.39,1014079,0
2016-12-14,74.18,74.5,70.36,70.48,5135185,0
2016-12-15,70.8,72.27,70.34,71.13,1885324,0
2016-12-16,71.24,71.64,69.59,69.71,1543705,0
2016-12-19,69.68,71.22,68.99,71.2,900549,0
2016-12-20,71.59,71.98,71,71.53,706984,0
2016-12-21,71.6,71.7419,70.51,70.54,643377,0
2016-12-22,70.52,70.88,69.4,70.05,594943,0
2016-12-23,70.28,70.58,69.6,69.9,1281764,0
2016-12-27,70.22,70.76,70.05,70.62,297637,0
2016-12-28,70.67,71.025,69.506,69.81,359141,0
2016-12-29,69.89,70.37,69.04,69.59,340560,0
2016-12-30,69.64,70.24,69.115,69.41,328255,0
2017-01-03,70.36,70.96,68.29,69.03,648956,0
2017-01-04,69.79,72.36,69.54,72.26,1378262,0
2017-01-05,72.06,72.36,70.665,71.37,635187,0
2017-01-06,71.39,73.46,70.85,72.54,739043,0
2017-01-09,72.1,72.1,70.6,70.68,457592,0
2017-01-10,70.83,71.8,70.56,70.92,361276,0
2017-01-11,71.21,72.425,71.02,72.27,467881,0
2017-01-12,72.12,72.42,71.36,72.25,368418,0
2017-01-13,72.98,74.55,72.98,73.82,545518,0
2017-01-17,73.68,73.99,72.24,72.45,454564,0
2017-01-18,72.04,73.26,72.04,73.19,349221,0
2017-01-19,74.61,75.43,73.66,74.53,664977,0
2017-01-20,74.6,75.07,73.83,75.05,360896,0
2017-01-23,74.94,75.39,74.33,75.07,359541,0
2017-01-24,75.45,77.41,75.04,76.69,545885,0
2017-01-25,77.19,78.81,76.3501,78.3,619773,0
2017-01-26,77.93,78.48,76.71,77.19,582352,0
2017-01-27,77.33,77.47,75.78,76.34,496337,0
2017-01-30,75.67,75.93,74.08,75.64,393031,0
2017-01-31,75.56,76.01,74.51,75.36,512708,0
2017-02-01,76.11,76.715,74.69,75.45,376238,0
2017-02-02,74.89,75.07,73.55,74.68,621026,0
2017-02-03,75.17,75.9,74.7,75.62,584411,0
2017-02-06,75.02,75.78,74.085,74.51,327606,0
2017-02-07,74.84,75.47,73.46,73.75,736001,0
2017-02-08,73.08,73.31,70.54,73.12,1089980,0
2017-02-09,73.33,74.18,73.14,73.25,646550,0
2017-02-10,73.96,74.28,73.17,74.19,797692,0
2017-02-13,74.85,76.12,74.38,74.44,572855,0
2017-02-14,73.7,75.33,73.07,74.51,581658,0
2017-02-15,74.05,75.74,74,75.37,762837,0
2017-02-16,75.37,75.83,74.515,75.8,655313,0
2017-02-17,75.48,75.58,74.86,75.39,538496,0
2017-02-21,75.5,76.29,75.11,75.63,456824,0
2017-02-22,75.38,75.68,74.78,75.24,445127,0
2017-02-23,75.66,75.7,73.01,73.65,506354,0
2017-02-24,72.57,74.32,72.02,74.31,430585,0
2017-02-27,74.07,74.72,73.6,74.7,356306,0
2017-02-28,74.01,75.02,73.85,74.14,524060,0
2017-03-01,75.13,76.47,75.13,75.44,527663,0
2017-03-02,74.88,75.33,73.36,73.73,618456,0
2017-03-03,73.93,74.27,73.13,73.92,515362,0
2017-03-06,73.55,74.16,72.775,73.1,646262,0
2017-03-07,72.84,73.38,72.16,72.3,518107,0
2017-03-08,72.4,72.64,70.62,70.69,579316,0
2017-03-09,70.63,71.09,69.19,69.85,426684,0
2017-03-10,70.29,70.88,69.62,70.19,466165,0
2017-03-13,70.25,70.88,69.98,70.13,231064,0
2017-03-14,69.74,69.74,67.53,67.62,873716,0
2017-03-15,67.87,69.02,67.18,68.67,557797,0
2017-03-16,68.75,69,68.37,68.74,480102,0
2017-03-17,68.67,69.04,68.48,68.71,629327,0
2017-03-20,68.71,68.98,68.28,68.57,521805,0
2017-03-21,68.89,68.89,65.25,65.82,847437,0
2017-03-22,65.6,65.875,64.94,65.59,691558,0
2017-03-23,65.61,66.23,64.96,65.33,406188,0
2017-03-24,65.45,65.855,64.71,65.17,443145,0
2017-03-27,64.55,65.7,63.71,65.48,716693,0
2017-03-28,65.45,67.08,65.33,66.41,446638,0
2017-03-29,66.25,67.22,66.028,67.01,334312,0
2017-03-30,66.98,68.56,66.9148,68.1,510799,0
2017-03-31,67.71,68.23,67.34,67.86,455666,0
2017-04-03,68.13,68.6,67.12,68,500275,0
2017-04-04,68.06,68.475,67.57,68.45,656989,0
2017-04-05,69.18,69.8,67.58,67.75,640515,0
2017-04-06,67.66,68.37,67.56,67.75,651608,0
2017-04-07,67.37,68.05,67.1,67.36,494805,0
2017-04-10,67.45,68.72,67.45,68.18,330052,0
2017-04-11,67.96,67.96,66.5,67.55,458830,0
2017-04-12,67.57,67.67,65.49,65.55,470965,0
2017-04-13,65.53,65.8,64.69,64.8,541771,0
2017-04-17,64.93,66.12,64.49,65.95,404900,0
2017-04-18,65.55,66.1,65.17,65.52,455005,0
2017-04-19,68.75,68.75,66,66.22,663588,0
2017-04-20,67.12,67.94,66.84,67.05,542436,0
2017-04-21,67.1,67.39,66.43,67.19,447979,0
2017-04-24,68.39,69.09,68.18,68.69,637923,0
2017-04-25,68.46,69.14,68.19,68.3,725096,0
2017-04-26,68.2,69.14,67.52,68.29,472077,0
2017-04-27,68.09,69.45,68.09,68.54,488074,0
2017-04-28,68.81,68.81,67.42,67.76,463239,0
2017-05-01,68.31,68.31,66.55,66.82,654322,0
2017-05-02,66.65,66.83,64.31,64.75,1215367,0
2017-05-03,64.15,64.915,63.15,64.63,751242,0
2017-05-04,64.25,65.065,63.29,63.35,558146,0
2017-05-05,63.54,64.47,63.13,64.47,462423,0
2017-05-08,64.29,64.388,62.5,62.6,437310,0
2017-05-09,62.51,63.8125,62.12,63.51,608592,0
2017-05-10,63.69,64.47,63.58,64.07,504476,0
2017-05-11,63.75,64.87,63.58,64.53,573480,0
2017-05-12,64.29,64.68,64.04,64.4,431997,0
2017-05-15,64.66,65.48,64.3,65.1,373495,0
2017-05-16,64.95,65.02,63.83,64.52,315755,0
2017-05-17,63.37,63.69,62.04,62.71,427813,0
2017-05-18,62.38,63.11,61.44,62.9,538075,0
2017-05-19,63.25,65.16,63.11,64.5,396066,0
2017-05-22,64.95,65.22,64.33,64.56,355857,0
2017-05-23,64.86,65,64.03,64.63,284911,0
2017-05-24,64.58,65.0699,64.32,64.8,252575,0
2017-05-25,65.14,65.64,64.81,65.56,335450,0
2017-05-26,65.53,66.75,65.34,66.47,549885,0
2017-05-30,66.2,66.53,65.44,66.43,329643,0
2017-05-31,66.21,66.21,64.98,65.5,457926,0
2017-06-01,66.1,66.8897,65.3701,65.86,536703,0
2017-06-02,65.86,66.73,65.23,65.95,402574,0
2017-06-05,65.99,66.46,65.6074,66.16,452009,0
2017-06-06,65.71,65.92,64.51,65,327573,0
2017-06-07,65.15,65.32,63.89,63.94,384923,0
2017-06-08,63.9,64.89,63.74,64.6,278062,0
2017-06-09,64.6,65.12,64.01,64.89,295367,0
2017-06-12,65.05,66.51,64.98,66.4,466134,0
2017-06-13,66.78,68.3,66.32,68.29,543949,0
2017-06-14,68.25,68.54,66.1,66.49,594820,0
2017-06-15,65.73,66.97,65.73,66.94,415578,0
2017-06-16,66.83,67.17,66.32,67.17,498906,0
2017-06-19,67.95,68.12,66.8764,67.37,334053,0
2017-06-20,67.03,67.175,65.43,65.47,257110,0
2017-06-21,65.76,66.06,63.91,64.04,358174,0
2017-06-22,64.1,65.91,63.7,65.8,633736,0
2017-06-23,65.71,67.64,65.34,67.12,715656,0
2017-06-26,67.55,67.68,66.51,66.97,302382,0
2017-06-27,66.89,67.31,66.43,66.72,260747,0
2017-06-28,67.4,68.45,66.94,68.16,209408,0
2017-06-29,68.34,68.54,67.09,67.83,411462,0
2017-06-30,68.27,68.84,67.53,68.39,340399,0
2017-07-03,68.73,69.96,68.58,69.08,268826,0
2017-07-05,69.08,69.18,67.73,69.02,260020,0
2017-07-06,68.99,69.24,68.21,68.21,461065,0
2017-07-07,68.43,69.0052,68.09,68.86,216059,0
2017-07-10,68.5,69.1499,68.26,68.45,315872,0
2017-07-11,68.49,68.49,67.4,68.11,226793,0
2017-07-12,68.84,68.85,68.07,68.42,507739,0
2017-07-13,68.64,68.78,67.87,68.08,206341,0
2017-07-14,68.32,68.57,68.11,68.29,212680,0
2017-07-17,68.2,68.67,67.795,68.61,265581,0
2017-07-18,68.27,68.72,68,68.5,231341,0
2017-07-19,68.37,68.37,67.57,68.06,233271,0
2017-07-20,68.44,68.44,66.26,66.64,509559,0
2017-07-21,66.21,67.58,66.1,67.27,566106,0
2017-07-24,67.37,68,67.21,67.34,463970,0
2017-07-25,67.85,68.57,67.55,68.13,808658,0
2017-07-26,68.5,68.5,66.01,66.03,593240,0
2017-07-27,66.02,66.18,64.55,65.17,621459,0
2017-07-28,65.26,65.79,64.66,65.17,466625,0
2017-07-31,65.32,65.55,64.8,65.16,527017,0
2017-08-01,66.77,67.35,65.08,65.5,754291,0
2017-08-02,65.28,66.09,65.28,65.99,534203,0
2017-08-03,66.01,66.66,65.88,66.6,316507,0
2017-08-04,66.5,67.04,65.97,66.95,295728,0
2017-08-07,67.02,67.55,66.8,67.09,308232,0
2017-08-08,66.95,68.27,66.24,67.2,425453,0
2017-08-09,66.91,67.53,66.67,67.52,319889,0
2017-08-10,67.09,67.11,65.09,65.11,309860,0
2017-08-11,66.14,67.61,65.93,66.33,463853,0
2017-08-14,66.76,67.405,66.39,66.9,272858,0
2017-08-15,66.82,66.99,66.4,66.6,229805,0
2017-08-16,66.75,68.05,66.75,67.22,313612,0
2017-08-17,66.93,67.43,65.58,65.66,391294,0
2017-08-18,65.52,66.07,64.87,65.56,220652,0
2017-08-21,65.57,66.03,64.305,65.28,215743,0
2017-08-22,65.88,66.77,65.79,66.6,247822,0
2017-08-23,66.04,66.56,65.66,66.18,314837,0
2017-08-24,66.32,66.3432,65.69,65.9,244032,0
2017-08-25,66.36,66.95,66.2,66.36,274793,0
2017-08-28,66.46,66.61,65.74,66.18,282497,0
2017-08-29,65.61,67.08,65.49,66.88,331199,0
2017-08-30,66.88,68.4,66.74,67.86,420467,0
2017-08-31,68.22,68.56,67.82,68.56,311589,0
2017-09-01,68.89,69.77,68.79,69.1,300050,0
2017-09-05,69.06,69.58,68.85,69.11,398509,0
2017-09-06,69.43,70.62,69.29,69.71,366231,0
2017-09-07,69.82,70.23,69.4,69.57,556040,0
2017-09-08,69.25,70.02,68.725,69.8,496857,0
2017-09-11,70.28,70.67,70.06,70.3,477462,0
2017-09-12,70.46,70.95,70.19,70.79,462674,0
2017-09-13,70.68,70.93,70.33,70.88,396135,0
2017-09-14,70.77,70.96,69.75,69.93,666231,0
2017-09-15,69.89,70.31,69.48,69.79,691456,0
2017-09-18,70,71.22,69.99,71.11,464563,0
2017-09-19,71.23,71.79,70.791,71.71,372543,0
2017-09-20,71.83,73.21,71.64,73,387986,0
2017-09-21,72.98,73.53,72.63,73,287181,0
2017-09-22,73.01,73.295,72.79,72.82,216604,0
2017-09-25,72.78,73.32,72.44,72.9,247992,0
2017-09-26,72.95,73.22,72.11,72.56,375128,0
2017-09-27,72.82,73.1,72.35,72.94,399905,0
2017-09-28,72.76,73.65,72.76,73.53,224546,0
2017-09-29,73.38,74.24,73.25,74.01,294349,0
2017-10-02,73.87,73.99,73.1,73.52,413334,0
2017-10-03,73.45,74.13,73.24,73.51,368019,0
2017-10-04,73.47,73.48,72.6,72.67,327487,0
2017-10-05,72.67,73.35,72.4,73.32,282031,0
2017-10-06,73.09,73.09,72.38,72.65,262879,0
2017-10-09,72.79,73.01,71.921,72.3,203671,0
2017-10-10,72.86,73.03,71.85,71.98,287213,0
2017-10-11,71.87,72.6,71.82,71.97,218034,0
2017-10-12,71.69,72.71,71.66,72.63,263809,0
2017-10-13,72.91,72.91,71.8,71.87,331134,0
2017-10-16,71.98,72.045,70.84,71.39,293867,0
2017-10-17,71.15,71.67,70.87,71,245574,0
2017-10-18,71.19,71.63,70.76,71.08,396445,0
2017-10-19,70.77,71.76,70.62,71.7,358143,0
2017-10-20,72.23,72.95,72.17,72.84,343768,0
2017-10-23,72.62,73.33,71.43,72.76,341123,0
2017-10-24,72.93,73.76,72.85,73.1,241910,0
2017-10-25,72.72,73.07,71.18,72.02,273530,0
2017-10-26,72.3,73.155,72.075,73.06,369391,0
2017-10-27,72.95,73.9,72.79,73.62,314742,0
2017-10-30,73.035,73.26,72.6,72.85,399172,0
2017-10-31,71.55,73.42,70.73,71.78,651633,0
2017-11-01,72.33,73.4,72.2,72.38,515889,0
2017-11-02,72.15,72.56,71.71,72.47,352277,0
2017-11-03,72.34,73.29,71.96,73.2,631989,0
2017-11-06,72.93,74.04,72.735,73.51,403682,0
2017-11-07,73.45,73.79,73.35,73.61,422253,0
2017-11-08,73.33,74.58,73.2,74.28,320623,0
2017-11-09,73.84,74.19,72.92,73.45,601839,0
2017-11-10,73.58,74.33,73.35,74.04,365136,0
