Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.85,24.05,23.13,23.38,24249,0
2005-02-28,23.71,23.79,22.26,22.4,26964,0
2005-03-01,22.57,23.68,22.42,23.3,34708,0
2005-03-02,23.45,23.58,22.6,22.76,14231,0
2005-03-03,23.22,23.44,22.74,23.09,6624,0
2005-03-04,23.36,23.84,22.8,23.59,26358,0
2005-03-07,23.9,23.99,22.53,22.53,10013,0
2005-03-08,22.5,23.06,21,21.17,138024,0
2005-03-09,21.13,21.85,21.12,21.75,21198,0
2005-03-10,21.67,22,21.37,21.64,11505,0
2005-03-11,21.54,22.35,21.54,21.85,17688,0
2005-03-14,22.15,22.38,21.9,22.18,45701,0
2005-03-15,22.5,22.5,22.01,22.2,7332,0
2005-03-16,22.02,22.02,21.45,21.85,22596,0
2005-03-17,21.9,22.43,21.6,21.83,38441,0
2005-03-18,22.16,22.16,20.45,21.03,79581,0
2005-03-21,21.3,21.64,20.9,21.05,85615,0
2005-03-22,20.98,21.33,20.95,21,53147,0
2005-03-23,21.01,21.39,21.01,21.18,6000,0
2005-03-24,21.25,21.25,20.97,21.06,4705,0
2005-03-28,21.25,21.39,20,20.54,111979,0
2005-03-29,20.44,20.63,19.82,19.9,19318,0
2005-03-30,20.2,20.68,18.5,19.76,61987,0
2005-03-31,19.51,20.74,19.51,20.71,62519,0
2005-04-01,20.82,20.82,19.84,20.32,68902,0
2005-04-04,20.25,20.39,20.15,20.39,11876,0
2005-04-05,20.26,20.93,20.26,20.89,13669,0
2005-04-06,21.25,22.08,21.06,22.04,95086,0
2005-04-07,21.82,22.34,21.71,22.3,15114,0
2005-04-08,21.82,22.68,21.82,22.05,37791,0
2005-04-11,22.01,22.69,22.01,22.59,13176,0
2005-04-12,22.14,23.3,22.14,23,21781,0
2005-04-13,23.34,23.34,21.42,22.22,161508,0
2005-04-14,22.2,22.2,21.73,21.74,27841,0
2005-04-15,22.05,22.05,21.1,21.43,27185,0
2005-04-18,21.42,22.59,21.42,22.55,10260,0
2005-04-19,22.26,22.45,22.1,22.11,13233,0
2005-04-20,22.3,22.3,21.22,21.58,113413,0
2005-04-21,22.28,22.28,21.23,21.23,65295,0
2005-04-22,21.2,21.2,19.35,19.65,78973,0
2005-04-25,19.61,20.68,19.61,20.5,34558,0
2005-04-26,20.31,20.5,19.75,19.97,38078,0
2005-04-27,19.92,19.96,19.71,19.8,203656,0
2005-04-28,21.17,22,20.62,20.7,123627,0
2005-04-29,20.75,21.12,20.75,21.04,126988,0
2005-05-02,20.92,20.99,20.62,20.9,34191,0
2005-05-03,20.9,20.9,19.62,19.93,54643,0
2005-05-04,21.8,22.53,20.7,22.3,95834,0
2005-05-05,22.22,22.48,21.99,22.04,52022,0
2005-05-06,22,22,21.2,21.89,29144,0
2005-05-09,22.27,22.27,21.8,21.92,20954,0
2005-05-10,21.94,21.95,21.66,21.81,23996,0
2005-05-11,21.6,21.7,21.11,21.44,35736,0
2005-05-12,21.06,21.06,19.73,20.27,79247,0
2005-05-13,20.37,20.37,18.93,19.46,106697,0
2005-05-16,19.26,20.52,19.26,20.52,23889,0
2005-05-17,20.3,20.6,20.04,20.34,31373,0
2005-05-18,20.44,21.65,20.39,21.4,90687,0
2005-05-19,21.49,21.49,20,20.46,28645,0
2005-05-20,20.27,20.4,20.1,20.29,37478,0
2005-05-23,19.73,20.35,19.73,20.18,81233,0
2005-05-24,19.85,20.3,19.6,20.2,91909,0
2005-05-25,20.66,21.26,20.1,20.59,147740,0
2005-05-26,20.69,21.38,20.25,21.38,40337,0
2005-05-27,20.91,23.7,20.44,22.6,42067,0
2005-05-31,22.55,23.29,22.4,22.97,117664,0
2005-06-01,22.68,23.04,22.3,22.96,60664,0
2005-06-02,22.56,23.5,22.56,23.5,17397,0
2005-06-03,23.1,23.68,23.05,23.25,30360,0
2005-06-06,23.8,23.99,23.27,23.72,39618,0
2005-06-07,23.84,23.93,23.36,23.42,15717,0
2005-06-08,23.42,23.71,21.63,22,295218,0
2005-06-09,21.72,21.86,21.2,21.86,45147,0
2005-06-10,21.46,22,21.35,21.62,49195,0
2005-06-13,21.44,21.81,21.34,21.59,60112,0
2005-06-14,21.8,22.2,21.64,22.06,35624,0
2005-06-15,22.06,22.38,21.99,22.34,50941,0
2005-06-16,22.43,23.05,22.43,23.05,30754,0
2005-06-17,23.29,23.79,22.55,23.71,57227,0
2005-06-20,23.63,24.15,23.29,24.03,39482,0
2005-06-21,24,24.2,23.79,24.09,38797,0
2005-06-22,24.23,25.42,24.15,25.25,74617,0
2005-06-23,25.12,25.27,23.16,23.65,124599,0
2005-06-24,23.6,24,23.06,23.76,221385,0
2005-06-27,23.77,23.77,23.35,23.51,30853,0
2005-06-28,23.41,23.9,23.41,23.9,46090,0
2005-06-29,23.99,24.49,22.87,23.41,81440,0
2005-06-30,23.71,23.73,22.31,23.49,131827,0
2005-07-01,23.59,23.7,23,23.1,23380,0
2005-07-05,23.29,23.74,23.29,23.74,25007,0
2005-07-06,23.65,23.68,23.41,23.53,27693,0
2005-07-07,23.08,24.6,23.03,24.46,44974,0
2005-07-08,24.59,26.44,24.59,25.33,149801,0
2005-07-11,25.62,25.66,25.05,25.4,59430,0
2005-07-12,25.36,25.66,23.96,24.79,149213,0
2005-07-13,25.47,25.97,24.9,25.27,198989,0
2005-07-14,24.97,26.23,24.84,26,64935,0
2005-07-15,25.8,26.9,25.6,26.21,45140,0
2005-07-18,26.41,26.44,25.72,25.97,32214,0
2005-07-19,25.9,26.41,25.61,25.92,55313,0
2005-07-20,25.79,27.25,25.56,26.75,87106,0
2005-07-21,27.15,27.24,26.29,26.89,32584,0
2005-07-22,27.19,27.94,26.52,27.91,68584,0
2005-07-25,27.92,27.99,26.23,26.8,83007,0
2005-07-26,26.81,27.2,26.28,26.44,29573,0
2005-07-27,26.57,27.53,26.57,27.5,72092,0
2005-07-28,27.75,28.48,27.16,28.3,130076,0
2005-07-29,28.37,28.41,27.3,27.8,61734,0
2005-08-01,28.01,28.38,27.64,28.04,32450,0
2005-08-02,27.81,28.3,27.69,28.15,51180,0
2005-08-03,28.09,28.25,27.81,28.22,68223,0
2005-08-04,28.09,28.09,27.56,27.8,59268,0
2005-08-05,27.75,27.75,25.6,26.36,117173,0
2005-08-08,26.43,27,26.22,26.8,35531,0
2005-08-09,26.66,26.66,25.79,26,50987,0
2005-08-10,26.2,28.98,26.2,27.57,121715,0
2005-08-11,27.88,28.27,27.58,28.25,55217,0
2005-08-12,28.1,28.5,27.78,27.99,45777,0
2005-08-15,27.85,27.95,26.72,27.75,16855,0
2005-08-16,27.67,27.67,26.5,27,36189,0
2005-08-17,27.25,27.79,26.72,27.12,26671,0
2005-08-18,27.1,27.46,25.65,26.25,23486,0
2005-08-19,26.18,26.18,25.32,25.63,22457,0
2005-08-22,25.85,25.85,25.4,25.57,14828,0
2005-08-23,25.57,26.31,25.52,25.66,63130,0
2005-08-24,25.66,26.02,25.31,25.31,43488,0
2005-08-25,25.32,25.44,24.83,25.08,14658,0
2005-08-26,24.79,24.85,24.01,24.59,66962,0
2005-08-29,24.6,26.5,24.6,25.68,69830,0
2005-08-30,25.25,25.25,24.8,24.83,39067,0
2005-08-31,25.08,25.8,24.31,25.05,61567,0
2005-09-01,25,25.27,24.75,24.94,42784,0
2005-09-02,24.72,24.95,24.49,24.65,18496,0
2005-09-06,24.93,25.24,24.81,25,150894,0
2005-09-07,25,25.76,24.84,25.5,173562,0
2005-09-08,25.2,25.96,25.2,25.79,23211,0
2005-09-09,25.63,26.13,25.5,25.97,66870,0
2005-09-12,26.19,26.19,25.62,26.07,19843,0
2005-09-13,25.96,26.28,25.9,25.95,16916,0
2005-09-14,26.05,26.15,25.95,26.06,16084,0
2005-09-15,26.07,26.64,26.04,26.11,23722,0
2005-09-16,26.36,26.36,25.22,25.6,38824,0
2005-09-19,25.33,25.5,25.03,25.27,5891,0
2005-09-20,25.3,25.3,24.81,25.22,25607,0
2005-09-21,24.97,25.39,24.28,25.14,28973,0
2005-09-22,25.14,25.9,25,25.84,14581,0
2005-09-23,25.4,25.51,25.26,25.5,8076,0
2005-09-26,25.42,26.15,24.54,26.15,19296,0
2005-09-27,25.96,27.72,25.59,27.38,32793,0
2005-09-28,27.52,27.59,26.42,27.25,33461,0
2005-09-29,26.68,27.26,25.9,26.95,27947,0
2005-09-30,27,27.01,26.34,26.82,6899,0
2005-10-03,26.88,26.94,26.47,26.86,5729,0
2005-10-04,26.38,26.71,26,26,12590,0
2005-10-05,26,26.22,25.44,25.5,16725,0
2005-10-06,25.28,25.62,25.28,25.49,122699,0
2005-10-07,25.56,25.56,24.86,25.06,20696,0
2005-10-10,24.77,24.77,23.9,24.3,77725,0
2005-10-11,24.37,24.5,24,24.09,37236,0
2005-10-12,23.99,24.42,23.99,24.3,35149,0
2005-10-13,24.15,24.67,24.15,24.55,28047,0
2005-10-14,24.73,24.86,24.55,24.8,14634,0
2005-10-17,24.92,24.92,24.3,24.4,29543,0
2005-10-18,24.43,24.69,24.3,24.36,32751,0
2005-10-19,24.25,26.22,24.25,26.22,36291,0
2005-10-20,26.13,26.84,26,26.58,8319,0
2005-10-21,26.41,26.81,25.5,26.13,37871,0
2005-10-24,25.99,26.39,25.7,26.08,20551,0
2005-10-25,25.85,26.48,25.66,26.48,50264,0
2005-10-26,26.49,26.5,25.84,25.99,21533,0
2005-10-27,25.59,25.7,25.32,25.32,28340,0
2005-10-28,25.34,25.48,25,25.48,11754,0
2005-10-31,25.6,26.69,25.37,26.55,19125,0
2005-11-01,26.28,26.93,25.94,26.84,12544,0
2005-11-02,26.85,28.82,26.65,28.4,60210,0
2005-11-03,28.32,28.75,27.88,27.96,12808,0
2005-11-04,27.94,28.04,26.18,26.49,103682,0
2005-11-07,26.5,26.5,24.78,25.14,70618,0
2005-11-08,25.02,26.32,25.02,26.01,22979,0
2005-11-09,26.26,26.26,23.45,23.45,120024,0
2005-11-10,23.71,25.58,23.6,24.26,108962,0
2005-11-11,24.25,25.58,23.91,25.58,82409,0
2005-11-14,25.36,26.45,25,26.13,32000,0
2005-11-15,26.32,27.39,25.91,26.06,30028,0
2005-11-16,25.9,26.04,24.8,24.9,12538,0
2005-11-17,25.06,26.53,24.8,26.38,16684,0
2005-11-18,26.66,26.88,26.18,26.41,18638,0
2005-11-21,26.28,26.59,25.45,26.55,23276,0
2005-11-22,26.61,26.61,26.12,26.58,9226,0
2005-11-23,26.59,26.97,26.06,26.29,28970,0
2005-11-25,26.34,26.47,26.04,26.24,5786,0
2005-11-28,26.5,26.5,24.2,25.17,79638,0
2005-11-29,25.29,25.3,24.3,24.37,53622,0
2005-11-30,24.37,24.49,23.46,23.86,47088,0
2005-12-01,24.08,24.81,23.75,24.18,64858,0
2005-12-02,24.08,24.21,23.83,24.12,14249,0
2005-12-05,24.12,24.83,24.12,24.65,13017,0
2005-12-06,24.95,25.19,23.99,24.05,27392,0
2005-12-07,24.05,24.48,23.9,24.44,32673,0
2005-12-08,24.31,24.95,24.31,24.63,10112,0
2005-12-09,24.66,24.66,24.14,24.34,10219,0
2005-12-12,24.19,24.64,24.19,24.33,64733,0
2005-12-13,23.83,24.3,23.52,24.04,84810,0
2005-12-14,24.04,24.04,23.66,23.82,18025,0
2005-12-15,24.01,24.73,23.89,24.7,40518,0
2005-12-16,24.76,24.82,24.25,24.5,65560,0
2005-12-19,24.23,25.01,24.1,24.8,46778,0
2005-12-20,24.8,25.85,24.65,25.45,15197,0
2005-12-21,25.89,26.41,25.05,25.82,59277,0
2005-12-22,25.81,25.81,25.32,25.47,37225,0
2005-12-23,25.45,25.47,24.57,25,28215,0
2005-12-27,25,25.16,24.08,24.08,40431,0
2005-12-28,24.22,24.66,23.73,24.6,50992,0
2005-12-29,24.19,24.49,24.15,24.26,6527,0
2005-12-30,24.14,24.33,23.28,23.99,50623,0
2006-01-03,24.32,24.32,22.54,24.07,78464,0
2006-01-04,24.08,25.28,24.08,24.28,29081,0
2006-01-05,24.07,25.45,23.98,25,21941,0
2006-01-06,24.9,25.55,24.36,25.32,29389,0
2006-01-09,25.52,25.52,24.8,24.97,14433,0
2006-01-10,24.75,25.23,24.75,25.14,13274,0
2006-01-11,25.01,25.18,23.85,25.12,28735,0
2006-01-12,24.93,25.99,24.93,25.72,17219,0
2006-01-13,25.95,27.56,25.04,26.27,41439,0
2006-01-17,26.34,26.34,24.25,24.87,48085,0
2006-01-18,24.67,25,24.5,24.95,9562,0
2006-01-19,25.15,25.15,24.4,24.79,31564,0
2006-01-20,25.07,25.07,24.02,24.18,24621,0
2006-01-23,24.04,24.38,23.65,24.01,15965,0
2006-01-24,24.25,24.69,23.81,23.9,26950,0
2006-01-25,23.96,24.37,23.95,24.2,40530,0
2006-01-26,24.5,25.22,24.4,25.08,25409,0
2006-01-27,25.41,26.11,25.23,25.84,79823,0
2006-01-30,26.17,26.63,25.91,26.4,37182,0
2006-01-31,26.64,28.19,26.34,28.17,61314,0
2006-02-01,28.35,28.59,26.95,27.03,110015,0
2006-02-02,26.96,29.29,26.77,28.06,126426,0
2006-02-03,27.2,27.3,26.95,27.09,2722545,0
2006-02-06,27.02,27.1,26.99,27,140217,0
2006-02-07,27.15,27.15,26.99,27,157986,0
2006-02-08,27,27.08,27,27.08,112633,0
2006-02-09,27.01,27.09,26.99,27.01,158176,0
2006-02-10,26.96,27.1,26.96,27.04,42350,0
2006-02-13,27.12,27.12,27,27,51134,0
2006-02-14,27.05,27.05,27,27.01,47792,0
2006-02-15,27.08,27.1,27,27,120457,0
2006-02-16,27,27.16,27,27.05,39882,0
2006-02-17,27.15,27.15,27,27.04,69345,0
2006-02-21,27.11,27.11,27,27.04,127398,0
2006-02-22,27.06,27.13,27.01,27.1,72057,0
2006-02-23,26.97,27.2,26.6,27.05,146849,0
2006-02-24,27.06,27.13,27,27.13,43882,0
2006-02-27,27.06,27.43,27.06,27.3,108799,0
2006-02-28,27.15,27.53,27,27.44,249089,0
2006-03-01,27.25,27.25,27,27.05,108810,0
2006-03-02,27,27.17,27,27.05,84480,0
2006-03-03,27.05,27.6,27,27.59,110009,0
2006-03-06,27.59,28.48,27.42,28.21,104348,0
2006-03-07,28.21,28.55,28.15,28.51,111500,0
2006-03-08,28.51,28.73,28.4,28.67,66182,0
2006-03-09,28.8,28.91,28.58,28.68,113813,0
2006-03-10,28.56,28.76,28.18,28.51,77328,0
2006-03-13,28.3,29.27,28.3,29.02,129308,0
2006-03-14,28.68,29.43,28.68,29.43,67266,0
2006-03-15,29.49,29.98,29.43,29.85,69590,0
2006-03-16,29.99,30.53,29.27,30.2,168441,0
2006-03-17,29.97,30.01,29.49,29.84,109698,0
2006-03-20,30.03,30.44,29.59,30.07,104126,0
2006-03-21,30.16,30.49,29.97,30.44,61305,0
2006-03-22,29.88,30.68,29.88,30.65,90073,0
2006-03-23,30.49,31.93,30.49,31.31,122205,0
2006-03-24,31.2,31.68,30.81,30.81,120520,0
2006-03-27,31.06,31.1,30.27,30.41,64719,0
2006-03-28,30.5,30.65,30.15,30.36,67968,0
2006-03-29,30.52,30.52,29.5,30.02,93802,0
2006-03-30,29.96,30.13,29.94,30.1,52612,0
2006-03-31,29.79,30.29,29.75,30.29,100563,0
2006-04-03,30.52,31.14,30.35,30.81,44442,0
2006-04-04,30.51,30.72,30.03,30.58,63552,0
2006-04-05,30.53,30.56,29.79,30.19,48083,0
2006-04-06,30.52,32.03,30,30.81,76330,0
2006-04-07,30.78,31.41,30,30.67,76605,0
2006-04-10,30.61,31.6,30.51,31.2,28571,0
2006-04-11,31.2,31.2,30.31,30.85,29328,0
2006-04-12,30.86,30.86,30.23,30.53,34847,0
2006-04-13,30.55,31.05,30.37,31,8793,0
2006-04-17,30.88,31.99,30.51,31.89,59092,0
2006-04-18,31.95,32.3,31.69,32.1,136920,0
2006-04-19,32,32,31,31.22,37386,0
2006-04-20,31.4,32.05,30.95,31.81,136747,0
2006-04-21,31.98,31.99,31.55,31.81,32924,0
2006-04-24,31.7,32.22,31.04,31.6,53787,0
2006-04-25,31.74,32.21,31,31.42,45594,0
2006-04-26,31.72,33.06,31.21,32.82,84845,0
2006-04-27,32.82,34.02,32.55,33.36,143274,0
2006-04-28,33.5,35.97,33.09,35.55,245778,0
2006-05-01,36,36.42,35.8,36.05,278295,0
2006-05-02,35.95,36.25,35.13,35.74,206278,0
2006-05-03,35.36,36.11,34.41,34.95,181718,0
2006-05-04,34.93,35.2,34.56,34.89,140242,0
2006-05-05,34.99,35.49,34.5,34.68,71753,0
2006-05-08,34.55,35.39,34.55,35.05,75968,0
2006-05-09,35.16,35.31,34.5,34.52,22445,0
2006-05-10,34.5,34.6,33.7,34.01,29743,0
2006-05-11,34,34.04,32.17,32.46,91476,0
2006-05-12,32.37,33.12,32.2,32.94,85613,0
2006-05-15,32.77,33.54,31.46,31.89,43818,0
2006-05-16,32.07,32.38,31.26,31.29,36719,0
2006-05-17,31.1,31.55,29.6,31.29,110970,0
2006-05-18,31.33,32.7,31.33,31.9,46739,0
2006-05-19,31.75,32.33,31.25,32.25,38733,0
2006-05-22,32.27,32.27,30.41,31.39,129297,0
2006-05-23,31.31,31.87,30.27,30.61,92676,0
2006-05-24,30.51,31.01,29.26,30.72,61758,0
2006-05-25,30.88,31.29,30.51,30.88,49690,0
2006-05-26,29.94,30.43,29.59,30.06,70183,0
2006-05-30,30.1,30.49,29.92,30,80705,0
2006-05-31,30.11,30.72,29.82,30.63,97496,0
2006-06-01,30.71,32.39,29.97,32.25,65157,0
2006-06-02,32.17,32.32,30.76,31.89,47725,0
2006-06-05,31.94,32.33,30.84,30.84,76655,0
2006-06-06,30.95,30.95,30,30.26,41258,0
2006-06-07,30.36,30.75,30,30.04,35663,0
2006-06-08,30.09,30.63,29.78,30.59,54616,0
2006-06-09,30.7,30.9,29.86,29.89,22001,0
2006-06-12,30.08,30.08,29.59,29.85,46832,0
2006-06-13,29.63,30.13,28.7,29.6,58346,0
2006-06-14,29.7,30.83,29.07,30.62,65217,0
2006-06-15,30.75,31.58,30.35,31.5,214347,0
2006-06-16,31.5,32.12,30.53,31.05,319728,0
2006-06-19,31.03,31.05,29.62,30.5,119508,0
2006-06-20,30.61,31,30.43,30.47,179683,0
2006-06-21,30.75,31.72,30.7,31.3,1034760,0
2006-06-22,31.53,32.87,31.53,32.73,94289,0
2006-06-23,32.65,33.88,32.24,33.6,132765,0
2006-06-26,33.71,34.21,33.21,33.85,79177,0
2006-06-27,33.94,33.96,33.53,33.83,92366,0
2006-06-28,33.83,34.25,33.66,33.96,67611,0
2006-06-29,34.12,34.92,33.48,34.77,144776,0
2006-06-30,35,35.1,34.23,35.09,1326065,0
2006-07-03,34.71,35,34.2,34.4,61281,0
2006-07-05,34.23,34.49,32.72,33.88,93516,0
2006-07-06,33.92,34.03,32.93,33.68,56762,0
2006-07-07,33.76,33.76,32.58,32.91,125870,0
2006-07-10,33,34.08,32.07,32.44,114085,0
2006-07-11,32.53,33.06,31.79,33.03,160969,0
2006-07-12,33.04,33.3,31.71,32.23,124819,0
2006-07-13,32.28,32.28,31.81,32.09,97916,0
2006-07-14,32.19,32.38,31.94,32.17,43469,0
2006-07-17,32.05,32.77,32.05,32.43,337054,0
2006-07-18,32.82,33.39,32.2,32.75,61857,0
2006-07-19,32.89,33.86,32.75,33.5,181229,0
2006-07-20,33.61,34.12,33.37,33.71,59814,0
2006-07-21,33.66,33.74,32.56,33.21,52396,0
2006-07-24,33.36,34.1,33.25,34.05,45190,0
2006-07-25,34.13,34.73,33.99,34.42,47659,0
2006-07-26,34.36,34.76,33.4,34.21,46720,0
2006-07-27,34.36,34.76,33.98,34.63,86781,0
2006-07-28,34.63,35.03,34.25,34.71,215901,0
2006-07-31,34.34,34.91,34,34.68,179304,0
2006-08-01,34.46,34.57,33.44,34,188849,0
2006-08-02,34.34,34.76,33.96,34.12,89366,0
2006-08-03,33.99,34.99,33.79,34.41,57043,0
2006-08-04,35,35,33.48,33.88,86406,0
2006-08-07,33.54,34.13,32.39,32.73,79401,0
2006-08-08,34.56,36.25,32.82,33.02,299522,0
2006-08-09,33.38,34.68,33.36,34.15,129776,0
2006-08-10,34.21,35.42,33.81,34.75,170858,0
2006-08-11,34.64,34.72,34.04,34.47,111083,0
2006-08-14,34.52,35.51,34.29,35.02,111730,0
2006-08-15,35.46,36.11,34.69,35.73,68025,0
2006-08-16,36.14,36.23,34.81,35.17,91990,0
2006-08-17,35.41,36.39,35.13,36.1,78691,0
2006-08-18,36.28,36.28,35.05,35.46,57686,0
2006-08-21,35.25,36.16,35.2,35.31,42147,0
2006-08-22,35.41,36.19,35.19,36.07,43114,0
2006-08-23,36.2,36.4,34.41,34.96,123353,0
2006-08-24,35.23,35.46,34.16,34.9,50973,0
2006-08-25,34.73,35.08,34.23,34.72,43786,0
2006-08-28,34.95,36.19,34.82,35.72,91835,0
2006-08-29,35.9,37.4,35.57,36.47,149748,0
2006-08-30,36.61,37.42,35.78,37.11,264138,0
2006-08-31,37.3,37.88,36.89,37.76,166883,0
2006-09-01,38,38.1,36.75,36.75,93913,0
2006-09-05,37,37.5,36.22,36.95,122990,0
2006-09-06,36.69,37,36.13,36.38,74697,0
2006-09-07,36.15,36.46,35.68,35.82,41413,0
2006-09-08,35.96,37,35.95,36.85,118296,0
2006-09-11,36.61,37,36.28,36.34,68358,0
2006-09-12,36.46,37.15,35.98,37.11,77125,0
2006-09-13,37.18,38.85,37.16,38.63,201413,0
2006-09-14,38.5,38.78,37.94,38.51,50352,0
2006-09-15,38.8,38.89,37.68,38.55,168092,0
2006-09-18,38.34,38.57,37.97,38.31,55446,0
2006-09-19,38.24,39.23,38,39.16,108051,0
2006-09-20,39.5,40,39.09,39.33,71069,0
2006-09-21,39.54,39.78,39.22,39.74,71678,0
2006-09-22,39.76,40,39.49,39.89,258210,0
2006-09-25,40,40,38.42,38.71,118236,0
2006-09-26,38.6,39.79,38.31,39.03,143085,0
2006-09-27,38.81,39.69,38.81,39.38,205672,0
2006-09-28,39.56,39.68,38.7,39.14,63240,0
2006-09-29,39.26,39.47,38.7,39.2,97616,0
2006-10-02,38.92,39.19,38.26,38.49,91382,0
2006-10-03,38.53,39.29,37.88,39.03,114400,0
2006-10-04,39.07,40.98,38.54,40.77,119180,0
2006-10-05,40.89,41.79,40.81,41.76,241047,0
2006-10-06,41.55,41.58,40.59,40.73,97899,0
2006-10-09,41.25,41.25,40.41,40.41,48948,0
2006-10-10,40.58,40.58,39.23,39.57,173664,0
2006-10-11,39.57,39.7,39.14,39.39,137950,0
2006-10-12,39.42,40.6,39.42,40.57,71596,0
2006-10-13,40.72,41.22,40.02,41,69616,0
2006-10-16,40.89,41.18,40.28,40.3,118048,0
2006-10-17,40.04,40.12,39.47,39.59,59834,0
2006-10-18,40.19,40.77,39.33,39.47,190135,0
2006-10-19,39.52,40.04,39.34,39.56,97168,0
2006-10-20,39.76,39.76,39.12,39.4,47515,0
2006-10-23,39.18,39.66,39.05,39.45,73443,0
2006-10-24,39.15,39.69,38.52,39.18,109317,0
2006-10-25,39,39.42,38.71,39,68042,0
2006-10-26,39.2,39.41,38.88,39.08,149519,0
2006-10-27,38.89,39.27,38.89,39.03,110164,0
2006-10-30,38.81,39.75,38.81,39.55,103787,0
2006-10-31,39.93,40.28,39.56,39.96,52543,0
2006-11-01,40.44,40.76,39.62,40.24,184476,0
2006-11-02,39.8,39.85,36.95,37.71,653396,0
2006-11-03,38.12,38.25,37.15,37.18,240851,0
2006-11-06,37.4,38.7,37.4,38,352152,0
2006-11-07,38.08,38.25,37.4,37.91,142351,0
2006-11-08,37.75,38.2,36.76,37.35,249563,0
2006-11-09,37.48,37.64,36.7,36.92,188576,0
2006-11-10,36.84,38.16,36.84,38.05,106202,0
2006-11-13,38.06,38.35,37.75,38.2,115542,0
2006-11-14,38.24,39.9,38.24,39.75,134353,0
2006-11-15,39.87,40,39.2,39.65,130628,0
2006-11-16,39.91,40.09,39.59,39.89,80590,0
2006-11-17,39.89,39.99,39.69,39.86,93906,0
2006-11-20,39.37,39.86,39.37,39.83,106575,0
2006-11-21,39.93,41.43,39.75,41.35,123772,0
2006-11-22,41.27,42.83,41.25,41.86,350295,0
2006-11-24,41.85,42.06,41.21,41.82,36026,0
2006-11-27,41.74,41.78,40.33,40.57,83509,0
2006-11-28,40.38,40.99,40.01,40.95,66272,0
2006-11-29,41.21,41.81,40.97,41.32,166970,0
2006-11-30,41.18,41.65,40.84,41.14,103989,0
2006-12-01,41.1,41.84,40.44,41.26,72938,0
2006-12-04,40.99,43.46,40.95,42.5,147845,0
2006-12-05,42.78,42.78,41.43,41.69,165039,0
2006-12-06,41.68,42.37,41.49,41.64,76077,0
2006-12-07,41.8,41.86,40.99,41.12,94158,0
2006-12-08,41.12,42.75,41.12,42.68,52625,0
2006-12-11,42.74,43.7,42.48,43.43,159829,0
2006-12-12,43.55,44.29,43.4,43.93,159317,0
2006-12-13,44.07,44.44,44,44.34,101295,0
2006-12-14,44.45,45.26,44.23,44.92,117427,0
2006-12-15,45.22,45.75,44.9,45.04,177609,0
2006-12-18,45.23,45.25,44.37,44.97,122282,0
2006-12-19,44.84,45.14,44.21,44.42,83021,0
2006-12-20,44.58,44.74,44.25,44.62,120436,0
2006-12-21,44.76,44.76,43.42,43.86,122648,0
2006-12-22,43.53,43.77,42.69,43.2,106150,0
2006-12-26,43.27,44.1,42.44,44.04,84941,0
2006-12-27,44.23,46.06,43.94,45.98,137236,0
2006-12-28,46.03,46.1,45.41,45.67,90946,0
2006-12-29,46.04,46.43,45.27,45.34,78798,0
2007-01-03,45.78,46.26,43.49,44.26,269512,0
2007-01-04,44.01,46.01,44.01,45.93,253020,0
2007-01-05,45.86,47.09,45.55,46.89,189335,0
2007-01-08,46.98,48.77,46.59,48.6,193707,0
2007-01-09,48.69,49.98,48.65,48.83,234862,0
2007-01-10,48.66,48.7,47.32,48,88075,0
2007-01-11,48.06,48.85,48.06,48.58,119905,0
2007-01-12,49.78,49.9,47.7,48.23,206943,0
2007-01-16,48.59,49.16,48.55,48.85,137382,0
2007-01-17,48.56,50.09,48.56,49.95,123098,0
2007-01-18,50.11,50.9,49.45,49.89,110968,0
2007-01-19,49.89,50,48.45,49.54,149988,0
2007-01-22,49.37,49.69,48.18,48.88,161318,0
2007-01-23,48.64,50.5,48.23,50.16,159643,0
2007-01-24,50.14,50.64,49.01,50.46,123333,0
2007-01-25,50.61,50.66,48.83,50.34,101921,0
2007-01-26,50.41,50.54,49.8,50.47,116733,0
2007-01-29,50.44,51.6,50.03,50.85,132062,0
2007-01-30,51,51.3,50.36,51.18,88705,0
2007-01-31,50.96,52.17,50.77,51.85,136863,0
2007-02-01,51.99,52.09,51.54,51.8,103236,0
2007-02-02,51.83,52,50.41,50.6,129025,0
2007-02-05,54.5,54.55,51.55,52.58,369159,0
2007-02-06,52.95,52.95,51.72,52.25,143777,0
2007-02-07,52.39,52.66,51.64,51.79,166652,0
2007-02-08,52.06,52.87,51.33,51.65,142947,0
2007-02-09,51.83,52.43,51,51.56,104194,0
2007-02-12,52.04,52.19,50.85,51.81,89145,0
2007-02-13,52.07,55.82,52.07,55.54,411733,0
2007-02-14,55.54,55.6,54.21,54.78,195171,0
2007-02-15,54.89,55.3,54.7,55.13,112191,0
2007-02-16,55.13,55.63,54.5,55.61,92406,0
2007-02-20,55.65,56.21,54.6,56.1,72499,0
2007-02-21,55.8,56.58,55.45,56.04,77576,0
2007-02-22,58.85,63.55,58.85,60.37,713963,0
2007-02-23,60.12,65.48,60.12,65.15,671995,0
2007-02-26,65.47,66.24,63.66,63.96,324409,0
2007-02-27,62.96,63.93,60.5,63.6,396408,0
2007-02-28,63.12,63.83,62.13,63.4,286750,0
2007-03-01,62.2,63.95,62.11,62.85,353070,0
2007-03-02,62.38,63.56,62.12,62.72,272839,0
2007-03-05,62.75,64.71,61.42,63.43,305252,0
2007-03-06,63.92,65.52,63.18,65.5,229525,0
2007-03-07,65.61,66.87,65.19,65.5,416365,0
2007-03-08,65.76,66.49,65.27,65.77,205747,0
2007-03-09,66.02,66.79,65.78,66.16,174014,0
2007-03-12,66.25,67.5,66.16,67.28,260241,0
2007-03-13,66.93,67.5,65.92,66.46,348766,0
2007-03-14,66.14,66.46,63.3,65.21,301558,0
2007-03-15,64.98,66.11,64.94,66.03,250791,0
2007-03-16,65.93,68.08,65.93,67.32,356278,0
2007-03-19,67.93,67.98,65.57,66.01,232128,0
2007-03-20,65.63,67.35,65.63,67.26,124477,0
2007-03-21,67.12,67.38,66.09,66.9,146006,0
2007-03-22,66.66,67.27,65.94,66.62,147683,0
2007-03-23,66.47,66.77,65.8,66.46,95010,0
2007-03-26,66.85,67.3,65.91,66,111013,0
2007-03-27,65.9,65.9,61.29,61.79,494164,0
2007-03-28,61.66,62.26,60.4,61.05,431618,0
2007-03-29,61.56,62,60.45,60.5,169543,0
2007-03-30,60.47,61.31,60.41,60.84,196001,0
2007-04-02,60.85,62.37,60.7,61.34,207878,0
2007-04-03,61.75,62.3,61.46,62.09,314312,0
2007-04-04,61.82,62.38,61.82,62.07,197768,0
2007-04-05,62.1,63.11,61.99,63.06,141284,0
2007-04-09,63.55,63.55,61.96,62.06,214009,0
2007-04-10,61.92,62.93,61.91,62.85,105272,0
2007-04-11,62.75,62.79,61.21,62.13,164542,0
2007-04-12,61.68,64.74,61.68,64.5,162599,0
2007-04-13,64.66,65.45,64.25,65.37,233565,0
2007-04-16,65,65.63,64.5,64.62,139773,0
2007-04-17,64.84,66.07,64.61,65.57,190667,0
2007-04-18,65.02,65.35,63.27,63.41,128695,0
2007-04-19,62.98,64.44,62.76,64.26,112781,0
2007-04-20,64.73,64.85,63.16,64.23,118526,0
2007-04-23,64.37,65.09,63.18,63.37,74119,0
2007-04-24,63.62,63.93,61.87,62.88,159362,0
2007-04-25,62.73,63.15,61.69,61.94,148223,0
2007-04-26,61.57,62.14,60.59,60.8,256567,0
2007-04-27,60.5,60.9,59.9,60.01,238040,0
2007-04-30,59.91,61.45,59.91,60.55,188051,0
2007-05-01,60.21,61,59.35,60.44,156302,0
2007-05-02,60.07,64.32,60.05,64.24,270009,0
2007-05-03,66.67,70.12,65.45,66.59,753630,0
2007-05-04,66.64,69.26,65.86,69.24,358586,0
2007-05-07,69.1,69.1,66.37,67.49,237915,0
2007-05-08,67.42,67.72,65.71,66.37,145036,0
2007-05-09,66.04,66.87,65.14,66.6,181931,0
2007-05-10,66.19,66.24,64.5,65.31,109088,0
2007-05-11,65.28,65.96,64.57,65.37,256382,0
2007-05-14,65.5,66.98,65.05,65.12,334646,0
2007-05-15,67.49,68.09,65.62,65.9,337535,0
2007-05-16,66.24,66.37,63.79,65,260971,0
2007-05-17,64.85,64.86,61.5,62.61,465918,0
2007-05-18,62.6,62.95,61.15,62.58,346941,0
2007-05-21,62.75,63.93,61.98,63.93,250266,0
2007-05-22,64.2,65.72,63.97,65.4,329219,0
2007-05-23,65.23,66.26,65.22,66.05,293119,0
2007-05-24,66.05,68,65.17,65.65,325208,0
2007-05-25,65.93,66.39,65.5,65.73,165319,0
2007-05-29,65.73,66.75,65.66,66.22,154966,0
2007-05-30,66.22,66.96,65.5,66.67,349067,0
2007-05-31,66.72,69.75,66.72,68.52,370985,0
2007-06-01,69.03,69.03,66.1,67.58,412942,0
2007-06-04,67.5,68.36,66.57,68.26,173179,0
2007-06-05,67.91,68.67,67.5,68.57,181927,0
2007-06-06,68.6,68.97,67.78,68.71,228142,0
2007-06-07,68.7,69.48,67.5,67.95,191803,0
2007-06-08,67.93,67.93,65.7,66.96,139114,0
2007-06-11,67.01,68.34,66.71,67.29,130178,0
2007-06-12,66.89,68.68,66.26,68.01,269809,0
2007-06-13,68.09,68.23,64.91,66.3,300188,0
2007-06-14,66.3,68.98,66.3,68.76,223739,0
2007-06-15,69.54,69.54,66.85,67.71,397584,0
2007-06-18,67.75,69.81,67.31,69.14,274183,0
2007-06-19,68.84,69.06,67.31,68.01,200509,0
2007-06-20,68.33,71.99,68.16,69.98,492494,0
2007-06-21,69.44,73.75,68.95,73.19,433264,0
2007-06-22,73.69,75.14,72.42,73.47,454054,0
2007-06-25,75.35,75.46,71.16,72.27,325182,0
2007-06-26,72.41,73.12,70.42,70.65,249762,0
2007-06-27,70.35,73.43,69.27,73.37,282778,0
2007-06-28,73.5,73.51,72.11,73.06,191200,0
2007-06-29,73.29,74.85,72.1,73.01,245075,0
2007-07-02,73.1,74.86,73.02,74.28,175900,0
2007-07-03,74.13,74.96,74.13,74.44,127809,0
2007-07-05,74.7,74.7,73.02,73.48,161323,0
2007-07-06,73.31,75.54,73.19,75.49,223400,0
2007-07-09,75.51,75.51,73.48,74.22,151930,0
2007-07-10,73.79,74.34,72.67,73.85,148314,0
2007-07-11,74.11,75.17,73.14,74.39,139575,0
2007-07-12,74.86,77.22,74.53,75.68,177043,0
2007-07-13,75.3,76.3,74.53,75.72,101459,0
2007-07-16,76.09,76.09,73.5,74.32,182498,0
2007-07-17,74.7,77.64,74.7,77.06,401306,0
2007-07-18,76.21,77,73.5,75.2,202445,0
2007-07-19,75.41,77.26,74.25,76.99,196807,0
2007-07-20,76.82,76.94,75.09,76.47,211024,0
2007-07-23,77.05,77.72,75.13,76.85,199181,0
2007-07-24,76.85,77,75.34,76.1,251824,0
2007-07-25,76.1,76.28,69.89,72.22,530119,0
2007-07-26,70.17,71,65.87,69.97,427109,0
2007-07-27,69.07,70.61,68,68.3,260820,0
2007-07-30,67.98,69.34,66.41,68.9,214946,0
2007-07-31,68.9,69.9,67.76,67.93,219849,0
2007-08-01,67.46,68.37,66.18,67.27,279276,0
2007-08-02,67.94,71.28,65.78,71,266959,0
2007-08-03,71.35,71.71,67.99,68.31,261618,0
2007-08-06,68.2,72.85,66.01,72.36,354115,0
2007-08-07,68,68.54,64.03,68.39,1141898,0
2007-08-08,69.15,74.74,68.37,72,772946,0
2007-08-09,72,73.9,70.28,70.82,522825,0
2007-08-10,69.04,70.96,65.41,69.91,240988,0
2007-08-13,71.08,71.46,67.2,67.86,208048,0
2007-08-14,67.49,68.8,65.15,65.54,197899,0
2007-08-15,65.18,66.01,60.66,61.77,405193,0
2007-08-16,60.6,62.92,59.38,62.03,485900,0
2007-08-17,64.91,65.28,62.14,63.71,273418,0
2007-08-20,62.81,65.1,62.19,63.28,165823,0
2007-08-21,63.07,63.45,61.58,61.91,188313,0
2007-08-22,62.44,63.28,62.26,62.94,502783,0
2007-08-23,63.11,63.31,62.04,62.61,324904,0
2007-08-24,62.46,64.44,61.77,64.26,155682,0
2007-08-27,62.71,65.11,62.66,64.99,220509,0
2007-08-28,64.59,64.83,63.01,63.18,136757,0
2007-08-29,63.41,65.38,62.69,65.21,182881,0
2007-08-30,64.44,65.47,64.15,64.56,155797,0
2007-08-31,65.24,66.73,64.53,66.05,133702,0
2007-09-04,65.78,66.89,65.11,66.39,194516,0
2007-09-05,65.28,66.71,65.28,65.74,155223,0
2007-09-06,66.05,66.32,64.55,66.12,207965,0
2007-09-07,64.87,65.74,63.25,64.5,166130,0
2007-09-10,64.65,64.94,63.01,64.18,90747,0
2007-09-11,64.61,64.68,63.45,64.52,131911,0
2007-09-12,64.19,64.57,62.87,64.19,206968,0
2007-09-13,64.37,65.64,63.82,65.54,118420,0
2007-09-14,64.63,66.35,64.15,64.65,261172,0
2007-09-17,64.08,65.34,64,64.5,303309,0
2007-09-18,64.72,66.39,63.1,66.14,162155,0
2007-09-19,66.56,68.97,66.56,67.71,190698,0
2007-09-20,67.54,68.8,67.04,68.37,185479,0
2007-09-21,69,70.81,68.41,70.71,283413,0
2007-09-24,70.71,71.1,70.18,71.08,199247,0
2007-09-25,70.91,72.05,70.25,71.11,127025,0
2007-09-26,71.73,72.05,71.06,71.24,232297,0
2007-09-27,71.42,72.24,71.39,72.21,75961,0
2007-09-28,72.44,73,72.13,72.62,97813,0
2007-10-01,73.04,75.36,73.04,75.2,230343,0
2007-10-02,75.39,76.11,73.28,73.83,164067,0
2007-10-03,73.44,73.73,72.43,72.95,123133,0
2007-10-04,73.43,74.14,72.01,73.91,97258,0
2007-10-05,74.86,77,74.86,76.71,109979,0
2007-10-08,76.48,78.76,74.72,75.55,256663,0
2007-10-09,75.85,77.15,75.45,76.67,117897,0
2007-10-10,76.82,77.7,73.5,74.69,159815,0
2007-10-11,74.92,77.2,72.78,74.45,194696,0
2007-10-12,74.86,77.61,74.81,77.6,154207,0
2007-10-15,77.96,78.4,77.19,78.1,176211,0
2007-10-16,78.06,78.08,76.65,77.47,69370,0
2007-10-17,77.8,78.77,75.92,77.95,95787,0
2007-10-18,77.7,78.29,76.62,78,62127,0
2007-10-19,77.86,77.86,73.61,73.99,98889,0
2007-10-22,73.33,75.85,68.67,75.11,185175,0
2007-10-23,76.17,79.99,75.33,78.71,187072,0
2007-10-24,78.43,79.04,75.21,78.58,92047,0
2007-10-25,78.81,79.46,77.06,78.57,89118,0
2007-10-26,79.69,80.67,77.83,80.13,163405,0
2007-10-29,80.23,83.28,80.23,82.11,219899,0
2007-10-30,82.15,83.15,80,80.16,336927,0
2007-10-31,62.5,70.5,58.35,69.88,3036387,0
2007-11-01,68.5,69.74,67.85,68.47,515719,0
2007-11-02,69.88,71.43,68,68.91,473505,0
2007-11-05,67.31,67.55,65.18,67.18,255257,0
2007-11-06,66.53,67.06,64.79,66.23,359695,0
2007-11-07,65.55,66.54,62.62,62.79,378129,0
2007-11-08,63.1,65,62.59,64.67,369154,0
2007-11-09,64.56,66.27,63.92,64.93,414557,0
2007-11-12,65.31,68.11,64.18,66.43,337584,0
2007-11-13,66.65,69.58,66.02,68.88,365950,0
2007-11-14,69.55,69.55,66.28,67.32,389368,0
2007-11-15,66.87,67.39,65.91,66.12,171362,0
2007-11-16,66.29,68.21,65.99,68.02,148316,0
2007-11-19,67.02,67.02,65.21,66.04,167107,0
2007-11-20,66.04,67.09,65.06,67.08,267671,0
2007-11-21,66.56,67.74,65.37,66.99,172933,0
2007-11-23,70.21,70.93,69.09,69.59,142916,0
2007-11-26,70,71.65,69.38,70.2,231150,0
2007-11-27,70.56,72.63,70.1,72.41,242011,0
2007-11-28,72.62,75.96,71.85,75.02,297069,0
2007-11-29,74.82,75.2,73.71,73.8,210361,0
2007-11-30,74.96,75.85,73.09,73.27,195247,0
2007-12-03,73.73,74.13,72.29,72.99,215367,0
2007-12-04,72.29,72.89,71.66,71.73,180415,0
2007-12-05,73.05,75.06,72.24,74.72,188613,0
2007-12-06,74.43,76.68,74.05,76.67,136390,0
2007-12-07,76.69,76.69,74.8,75.13,99449,0
2007-12-10,75.41,76.89,74.9,75.28,132353,0
2007-12-11,75.81,76.79,70.05,70.61,210170,0
2007-12-12,73.08,73.72,71,73.22,430346,0
2007-12-13,72.39,75.55,70.82,74.96,224477,0
2007-12-14,73.82,75.22,73.55,73.66,181082,0
2007-12-17,72.96,74.96,72.1,74.26,146273,0
2007-12-18,75.25,77.89,74.64,77.51,348917,0
2007-12-19,77.16,79.72,77.05,78.76,241248,0
2007-12-20,77.98,79.99,77.98,79.88,185353,0
2007-12-21,80.96,81.89,80.18,81.89,247700,0
2007-12-24,81.44,83.12,81.31,82.83,154319,0
2007-12-26,82.09,84,81.72,83.25,166198,0
2007-12-27,83.18,83.99,80.35,80.55,128021,0
2007-12-28,82.45,83.37,81.66,81.75,93610,0
2007-12-31,81.2,83.19,80.11,80.63,110602,0
2008-01-02,81.98,81.98,76.09,76.43,264336,0
2008-01-03,76.74,79.32,76.24,78.75,200592,0
2008-01-04,77.62,78.2,75.29,75.48,157015,0
2008-01-07,72.69,74.21,70.25,71.34,305494,0
2008-01-08,71.53,73.96,70.97,71.17,188205,0
2008-01-09,70.8,71.19,67.64,69.68,228621,0
2008-01-10,68.74,71.23,68.4,70.3,254732,0
2008-01-11,69.89,71.95,69.03,69.03,154656,0
2008-01-14,69.62,69.96,66.82,67.57,232145,0
2008-01-15,66.52,66.72,64.93,65.75,206782,0
2008-01-16,65.44,66.65,63.38,65.49,192494,0
2008-01-17,65.85,68.11,65.15,65.64,170603,0
2008-01-18,65.75,67.11,62.82,65.1,221988,0
2008-01-22,61.83,67.19,61.35,65.71,241204,0
2008-01-23,64.05,69.01,63.22,68.73,274041,0
2008-01-24,69.28,69.99,67.42,67.95,203354,0
2008-01-25,69,69.73,66.7,67.5,160801,0
2008-01-28,67.49,71.68,66.81,70,230021,0
2008-01-29,70.54,70.57,68,69.75,151246,0
2008-01-30,69.26,71.82,68.44,69.35,136623,0
2008-01-31,68.35,72.9,67.69,71.82,170730,0
2008-02-01,72.33,73.68,70.4,71.47,179960,0
2008-02-04,71.42,71.42,69.4,69.82,110274,0
2008-02-05,69.44,69.5,66.95,67.14,195881,0
2008-02-06,67.82,68.14,63.58,63.89,239497,0
2008-02-07,63.65,66.86,63.27,65.68,268289,0
2008-02-08,65.39,67.74,64.64,65.43,145352,0
2008-02-11,65.32,66.55,64.19,65.69,102553,0
2008-02-12,66.16,67.39,65.65,66.42,108925,0
2008-02-13,66.94,67.59,65.65,66.44,143803,0
2008-02-14,67.04,67.43,64.48,64.49,148893,0
2008-02-15,63.97,64.95,63.12,63.56,209147,0
2008-02-19,64.79,65.18,55.91,56.03,950061,0
2008-02-20,57.42,59.99,54.76,54.77,1162819,0
2008-02-21,55.52,57.08,54.57,55.06,728790,0
2008-02-22,55.24,55.77,52.27,53.53,494538,0
2008-02-25,53.53,53.88,52.12,52.56,413748,0
2008-02-26,52.1,52.73,49.05,49.64,972703,0
2008-02-27,49.05,51.91,48.26,50.6,705633,0
2008-02-28,50.54,51.11,49.46,50.27,524264,0
2008-02-29,49.5,54.45,48.51,53.06,611515,0
2008-03-03,52.5,54.94,52.5,54.25,656433,0
2008-03-04,53.57,55.5,53.41,54.96,506586,0
2008-03-05,55.34,55.83,54.24,55.06,454213,0
2008-03-06,54.83,56.2,54,54.47,459997,0
2008-03-07,54.05,55.44,52.43,54.93,313348,0
2008-03-10,55.24,55.57,53.45,53.78,279989,0
2008-03-11,55.73,56.43,53.16,56.37,259910,0
2008-03-12,56.45,56.88,55.27,56,235716,0
2008-03-13,55.64,56.61,54.55,56.53,275409,0
2008-03-14,56.86,56.87,53.49,54.14,213091,0
2008-03-17,52.25,55.45,52.25,54.53,302533,0
2008-03-18,55.53,60,55.31,59.99,261712,0
2008-03-19,59.58,62.2,57.84,57.84,274307,0
2008-03-20,58.56,59.68,56.87,58.94,495457,0
2008-03-24,59.29,61.58,59.11,61.12,344562,0
2008-03-25,60.55,61.1,59.44,60.16,258942,0
2008-03-26,59.58,60.1,58.02,58.49,258855,0
2008-03-27,39.73,43.26,37.59,40.63,7425515,0
2008-03-28,41.02,42.19,40.26,41.58,1835785,0
2008-03-31,40.88,41.87,40.64,41.55,1059569,0
2008-04-01,41.02,45.16,41.01,44.43,652761,0
2008-04-02,44.49,44.57,42.62,43.97,592684,0
2008-04-03,43.92,45.5,43.02,45.45,589086,0
2008-04-04,45.89,47.24,45.01,46.07,302991,0
2008-04-07,46.1,47.11,45.78,46.06,429007,0
2008-04-08,45.44,45.67,44.95,45.13,373259,0
2008-04-09,46.01,46.01,44.56,45.25,324374,0
2008-04-10,45.33,47.38,44.91,46.03,353235,0
2008-04-11,45.5,45.94,44.35,44.83,217725,0
2008-04-14,44.64,45.01,43,43.23,337038,0
2008-04-15,43.61,44.35,42.35,44.1,139049,0
2008-04-16,44.36,44.59,43.05,43.77,314242,0
2008-04-17,43.66,44.47,43.45,43.8,209722,0
2008-04-18,44.87,44.92,43.59,43.98,229464,0
2008-04-21,43.46,44,42.73,43.54,238606,0
2008-04-22,43.25,43.48,41.84,42.65,230317,0
2008-04-23,42.84,42.99,41.7,42.74,276113,0
2008-04-24,42.72,42.72,41.96,42.42,230264,0
2008-04-25,42.68,42.69,41.86,42.01,261639,0
2008-04-28,40.26,42,40.18,41.36,393911,0
2008-04-29,41.22,42.96,41.17,42.53,249260,0
2008-04-30,42.83,43.5,41.69,41.86,187594,0
2008-05-01,42,45,41.69,44.84,369542,0
2008-05-02,45.36,45.94,44.04,45.33,317460,0
2008-05-05,45.48,45.82,43.01,43.52,385464,0
2008-05-06,43.19,47.37,40.66,46.39,1377543,0
2008-05-07,47,47.83,46.7,47.4,388533,0
2008-05-08,47.5,47.59,46.68,47.4,208479,0
2008-05-09,47.11,47.85,46.46,47.36,349502,0
2008-05-12,47.34,48,46.53,47.61,364158,0
2008-05-13,47.58,49,46.84,48.41,320443,0
2008-05-14,48.56,48.68,47.69,47.97,437165,0
2008-05-15,48.08,48.44,47.17,47.96,326306,0
2008-05-16,48.16,48.17,46.89,47.66,155061,0
2008-05-19,47.62,48.88,47.01,48.41,175542,0
2008-05-20,48.25,48.45,47.54,48.16,180877,0
2008-05-21,48.38,49.86,47.61,48.16,354400,0
2008-05-22,48.15,49.83,48.07,49.26,261874,0
2008-05-23,48.89,49.17,47.83,48.66,212112,0
2008-05-27,48.61,49.95,48.01,48.8,164309,0
2008-05-28,49.2,49.5,48.12,48.69,220936,0
2008-05-29,48.44,50.5,48.07,50.47,204935,0
2008-05-30,50.61,54.01,50.48,53.59,904571,0
2008-06-02,53.53,53.53,51.85,52.49,386533,0
2008-06-03,52.89,52.98,52.2,52.49,235925,0
2008-06-04,52.18,53.64,51.77,52.53,184488,0
2008-06-05,52.6,53.41,51.97,52.76,393763,0
2008-06-06,52.31,53.42,51.48,51.5,113259,0
2008-06-09,51.58,51.58,49.76,50.64,149639,0
2008-06-10,50.16,51,49.68,50.73,155535,0
2008-06-11,50.52,50.59,48.8,48.8,219634,0
2008-06-12,49.39,50.5,49.04,49.62,161759,0
2008-06-13,50.24,50.48,49.66,50.29,256360,0
2008-06-16,50.08,51.4,50,51.36,186044,0
2008-06-17,51.41,51.59,50.73,51.15,102372,0
2008-06-18,50.99,51.5,49.58,50.88,166181,0
2008-06-19,50.55,50.55,48.36,49.02,308262,0
2008-06-20,48.63,48.9,47.01,47.71,231904,0
2008-06-23,48.15,48.15,46.08,46.1,222921,0
2008-06-24,45.59,46.06,44.56,44.66,287791,0
2008-06-25,44.61,45.69,44.23,45.24,197359,0
2008-06-26,44.6,45.1,44,44.12,217438,0
2008-06-27,43.93,44.69,43.43,44.45,294005,0
2008-06-30,44.55,45.58,43.99,45.34,206656,0
2008-07-01,44.78,48.31,44.38,48.17,365106,0
2008-07-02,48.03,48.03,45.76,45.87,321056,0
2008-07-03,46.16,47.22,45.35,45.4,123507,0
2008-07-07,45.5,45.77,44.31,44.89,250774,0
2008-07-08,44.78,47.53,44.57,47.48,165176,0
2008-07-09,47.59,50.57,44.88,49.6,387814,0
2008-07-10,49.56,50.13,48.35,48.64,315841,0
2008-07-11,48.62,49.92,46.75,49.09,228061,0
2008-07-14,49.69,49.69,47,49.35,215900,0
2008-07-15,48.7,50.25,47.25,48.93,176539,0
2008-07-16,49.22,51.53,48.47,50.91,154785,0
2008-07-17,52.69,56.73,52.52,55.69,998370,0
2008-07-18,55.44,57.18,54.51,54.87,395219,0
2008-07-21,55.37,55.37,53.2,54.72,301570,0
2008-07-22,53.11,54.75,53.11,54.27,394118,0
2008-07-23,54.3,56.6,54.26,56.3,410059,0
2008-07-24,56.36,56.39,53.54,53.83,171263,0
2008-07-25,54.44,54.76,53.6,54.05,187420,0
2008-07-28,53.72,53.87,52.48,52.77,158702,0
2008-07-29,52.87,54.17,52.3,54.17,182835,0
2008-07-30,54.22,55.31,51.73,52.56,250570,0
2008-07-31,51.93,52.53,51.22,52.16,406047,0
2008-08-01,51.38,54.05,51.1,53.9,308039,0
2008-08-04,53.03,56.08,53.03,54.67,387365,0
2008-08-05,51,60.58,49.5,60.13,1704120,0
2008-08-06,59.11,60.09,57.5,59.16,418091,0
2008-08-07,58.45,60.24,57.95,58.64,305662,0
2008-08-08,58.25,60.45,57.19,60.32,237716,0
2008-08-11,60.43,63.78,59.87,62.89,366578,0
2008-08-12,62.66,62.97,61.38,62.02,327895,0
2008-08-13,61.66,62.02,60.3,61.68,191171,0
2008-08-14,61.22,63.6,61.22,63.34,347564,0
2008-08-15,63.9,64.41,62.11,63.25,283347,0
2008-08-18,63.37,64.5,62.75,63.41,198732,0
2008-08-19,63.35,63.75,61.43,61.69,121450,0
2008-08-20,61.81,62.98,60.02,61.33,162577,0
2008-08-21,60.84,60.84,59.5,59.84,329093,0
2008-08-22,60.25,60.94,60.03,60.42,340101,0
2008-08-25,60.22,60.46,59,60.03,267412,0
2008-08-26,60.07,60.7,59.06,60,394070,0
2008-08-27,60.12,62.85,59.64,62.54,496921,0
2008-08-28,62.02,64.73,62.02,63.7,250871,0
2008-08-29,63.28,64.7,63.28,64.48,353401,0
2008-09-02,64.97,66.09,64.48,65.63,328982,0
2008-09-03,65.57,66.45,64.2,65.06,323652,0
2008-09-04,64.75,65.21,62.89,63.07,201456,0
2008-09-05,63.09,63.81,61.99,62.88,150098,0
2008-09-08,64.82,65.16,62.68,64.95,343521,0
2008-09-09,65.22,66.05,62.88,62.97,267928,0
2008-09-10,63.35,63.65,59.04,61.01,484020,0
2008-09-11,59.82,60.09,58.14,59.73,374347,0
2008-09-12,59.53,59.66,58.27,58.66,236171,0
2008-09-15,58.01,59.54,56.72,57.02,279972,0
2008-09-16,56.69,58.37,55.4,57.77,402976,0
2008-09-17,56.89,58.34,55.64,55.66,270439,0
2008-09-18,57.09,60.45,56.16,59.69,576915,0
2008-09-19,62.97,65.08,60.28,60.5,597453,0
2008-09-22,59.53,60.41,57.8,58.46,180509,0
2008-09-23,58.6,60,58.6,59.07,220454,0
2008-09-24,59.28,60.44,58.9,59.15,175278,0
2008-09-25,59.6,59.6,56.98,57.16,307224,0
2008-09-26,56.01,56.23,54.47,56.22,231058,0
2008-09-29,55.23,57.52,51.43,55.18,282482,0
2008-09-30,55.64,57.56,54.61,56.98,209990,0
2008-10-01,55.74,57.44,55.12,56.25,122958,0
2008-10-02,56.06,57.25,52.48,52.68,264844,0
2008-10-03,53.43,54.87,50.12,50.59,267047,0
2008-10-06,49.63,49.75,46.81,48.88,225851,0
2008-10-07,49.65,50.95,47.5,49.11,301008,0
2008-10-08,48.83,51.31,47.7,49.15,227664,0
2008-10-09,49.86,51.4,47.01,47.03,294070,0
2008-10-10,45.74,52.64,45.57,52.05,612139,0
2008-10-13,54.06,54.06,48.81,51.3,468199,0
2008-10-14,52.62,52.62,46,46.27,429256,0
2008-10-15,46.54,47.4,42.42,42.6,231392,0
2008-10-16,42.44,46.3,41.03,46,272455,0
2008-10-17,44.74,48.83,43.19,46.75,226951,0
2008-10-20,47.69,49.19,46.81,48.62,195881,0
2008-10-21,48.05,49.36,46.37,48.25,213484,0
2008-10-22,47.16,49.69,46.83,47.38,245932,0
2008-10-23,47.67,48.78,45.64,47.57,236292,0
2008-10-24,44.01,46.36,43.85,45.15,130164,0
2008-10-27,44.71,45.18,42.89,43.1,167492,0
2008-10-28,43.96,45.34,41.65,44.15,321768,0
2008-10-29,45.01,45.78,43.69,44.09,335162,0
2008-10-30,45.95,50.36,44.53,49.38,409958,0
2008-10-31,49.3,55.79,49.3,54.37,404382,0
2008-11-03,54.12,55.88,53,53.59,183429,0
2008-11-04,53.17,55.99,53.17,55.57,282925,0
2008-11-05,54.88,56.87,54.7,54.86,317864,0
2008-11-06,52.96,56.11,51.76,53.56,550844,0
2008-11-07,53.51,54.35,52.1,53.5,185020,0
2008-11-10,54.5,54.95,52.36,53.32,130449,0
2008-11-11,53.28,53.88,51.32,51.4,331782,0
2008-11-12,51.4,52.04,48.6,48.74,281306,0
2008-11-13,49.1,51.34,46.05,51.32,203900,0
2008-11-14,50.05,50.58,48.17,48.51,190490,0
2008-11-17,48.23,51.21,47.76,49.53,257560,0
2008-11-18,49.46,51.44,48.64,50.78,222345,0
2008-11-19,50.45,51.3,48.84,49.48,306523,0
2008-11-20,48.95,51.81,48.63,49,352302,0
2008-11-21,49.72,50.58,45.07,48.94,735137,0
2008-11-24,49.59,50.85,48.94,50.12,303468,0
2008-11-25,50.49,50.5,48.17,49,331507,0
2008-11-26,48.04,51.36,48.04,51.15,318763,0
2008-11-28,50.39,52.81,50.39,52.1,104749,0
2008-12-01,50.86,50.86,48.27,48.44,242643,0
2008-12-02,49.41,50.93,48.1,50.18,216638,0
2008-12-03,48.97,50.99,48.79,50.68,283563,0
2008-12-04,50.27,51.78,47.87,49.72,199144,0
2008-12-05,48.84,50.79,46.93,50.55,287573,0
2008-12-08,51.65,53.55,50.67,51.72,293271,0
2008-12-09,51.16,52.95,50.27,50.47,608283,0
2008-12-10,51.12,53.87,49.73,53.79,409980,0
2008-12-11,53.02,56.75,53.02,55.55,574662,0
2008-12-12,54.35,58.39,53.85,58.27,397524,0
2008-12-15,58.27,58.97,56.56,57.09,309915,0
2008-12-16,58.32,60.1,55.66,59.52,462480,0
2008-12-17,58.78,61.01,57.56,58.66,363101,0
2008-12-18,58.32,60.35,58,59.18,421460,0
2008-12-19,60.5,60.7,59.03,59.9,442630,0
2008-12-22,61.01,61.01,54.75,56.7,458398,0
2008-12-23,57.47,57.54,55,55.99,408499,0
2008-12-24,55.73,57.08,55.28,56.15,152743,0
2008-12-26,55.32,56.18,54.87,55.4,171594,0
2008-12-29,55.53,56.03,54.87,55.44,214242,0
2008-12-30,56.04,57.47,55.85,57.1,181136,0
2008-12-31,57.46,57.6,56.42,57.27,424856,0
2009-01-02,57.3,58.36,57.22,57.6,327901,0
2009-01-05,57.84,60.07,56.65,59.95,486043,0
2009-01-06,55.25,59.04,55.05,57.36,475645,0
2009-01-07,56.43,57.52,56.01,56.62,152151,0
2009-01-08,56.3,56.94,55.13,56.14,149728,0
2009-01-09,55.97,55.97,54.51,54.94,255434,0
2009-01-12,54.72,54.72,52.09,53.29,404335,0
2009-01-13,52.99,54.01,52,53.24,193306,0
2009-01-14,52.23,52.42,50.99,51.59,332589,0
2009-01-15,51.42,54.86,50.91,54.06,421059,0
2009-01-16,53.63,54.43,52.71,53.35,432700,0
2009-01-20,52.98,53.25,49.66,49.96,377953,0
2009-01-21,50.21,51.57,50,51.32,316482,0
2009-01-22,50.37,54.3,50.1,52.17,478909,0
2009-01-23,51.13,52.5,50.06,51.13,207530,0
2009-01-26,51.13,51.9,50.4,51.09,268400,0
2009-01-27,51.29,52.53,50.31,50.98,187166,0
2009-01-28,51.73,53.08,51.71,52.64,200185,0
2009-01-29,52.04,52.28,50.97,51.59,166415,0
2009-01-30,51.85,52.22,49.79,49.98,338699,0
2009-02-02,49.99,49.99,48.5,49.72,304495,0
2009-02-03,49.87,50.41,48.54,50.03,358757,0
2009-02-04,50.01,50.2,49.11,49.7,248804,0
2009-02-05,49.42,50.14,48.15,49.36,271935,0
2009-02-06,49.2,50.13,48.01,48.72,363645,0
2009-02-09,48.42,49.56,47.9,49.38,229270,0
2009-02-10,49.01,50.09,47.53,47.81,254933,0
2009-02-11,47.7,48.23,46.55,47.02,271853,0
2009-02-12,46.62,47.99,46.45,47.76,238318,0
2009-02-13,47.93,48.66,47.22,47.55,120520,0
2009-02-17,46.55,47.24,45.62,46.31,319276,0
2009-02-18,46.43,47.42,45.81,46.48,268014,0
2009-02-19,46.56,46.75,45.19,45.41,200506,0
2009-02-20,44.62,44.93,42.68,44.44,737164,0
2009-02-23,44.58,46.69,44.18,46.07,561927,0
2009-02-24,41.65,41.65,38.67,40.02,1984332,0
2009-02-25,39.68,43.34,39.5,42.5,896734,0
2009-02-26,42.56,44.2,41.49,42.2,386804,0
2009-02-27,41.24,41.92,40.5,41.27,505673,0
2009-03-02,40.59,41.29,40.2,40.61,479167,0
2009-03-03,41,41.27,40.14,40.69,455488,0
2009-03-04,41.1,41.23,40.02,40.81,474252,0
2009-03-05,40.25,41,40.17,40.53,325974,0
2009-03-06,40.87,41.05,39.9,40.75,259709,0
2009-03-09,40.56,41.08,40.47,40.76,317221,0
2009-03-10,41.36,41.73,40.59,41.07,372056,0
2009-03-11,41.14,41.44,39.93,40.62,199257,0
2009-03-12,40.6,41.51,39.56,40.88,345708,0
2009-03-13,40.66,41.1,40.5,41,317184,0
2009-03-16,41.16,41.33,39.37,39.37,520730,0
2009-03-17,39.23,40.2,38.44,39.83,382285,0
2009-03-18,39.89,41.21,38.75,40.94,258341,0
2009-03-19,41.29,41.29,39.66,40.3,303351,0
2009-03-20,40.51,41.56,39.78,40.84,323358,0
2009-03-23,41.44,43.04,40.81,42.98,391597,0
2009-03-24,42.64,43.66,42.36,42.69,264238,0
2009-03-25,43.07,43.86,41.39,42.6,155319,0
2009-03-26,42.92,44.3,42.81,44.3,206580,0
2009-03-27,43.83,43.83,42,42.03,170627,0
2009-03-30,42,42.19,41.23,41.63,216990,0
2009-03-31,42.1,43.25,40.86,42.43,232779,0
2009-04-01,41.66,41.66,39.11,39.33,389227,0
2009-04-02,40.19,42.38,39.23,41.84,487832,0
2009-04-03,41.89,42,41.18,41.62,190071,0
2009-04-06,41.02,41.11,40.25,40.94,303588,0
2009-04-07,40.55,41.26,39.67,40.21,224836,0
2009-04-08,40.31,41.1,39.54,40.7,146979,0
2009-04-09,41.33,41.81,41,41.4,241445,0
2009-04-13,41.16,41.25,40,40,272992,0
2009-04-14,39.55,39.94,36.23,36.81,833998,0
2009-04-15,36.79,38.29,36.79,37.39,491737,0
2009-04-16,38.39,39.13,37.6,38.68,324511,0
2009-04-17,38.75,38.98,37.21,37.97,344022,0
2009-04-20,38.85,38.85,36.83,37.3,486447,0
2009-04-21,37.25,38.22,36.98,37.89,478102,0
2009-04-22,38.74,38.74,37.29,37.39,260272,0
2009-04-23,37.6,38.39,36.83,38.02,429452,0
2009-04-24,39.82,42.74,39.31,41.8,1063809,0
2009-04-27,41.3,42.4,40.76,42,340089,0
2009-04-28,41.82,42.9,41.7,42.05,160790,0
2009-04-29,42.44,44.84,42.28,43.55,369102,0
2009-04-30,44.99,49.99,44.99,47.95,1029119,0
2009-05-01,47.72,48.33,45.33,48.02,264498,0
2009-05-04,48,48,46.99,47.9,342815,0
2009-05-05,47.54,47.62,45.97,46.94,414790,0
2009-05-06,47,47.23,45.87,46.45,212546,0
2009-05-07,46.5,46.5,43.93,44.19,350641,0
2009-05-08,44.65,45.2,43.06,44.29,301646,0
2009-05-11,43.77,44.74,42.66,43.84,187296,0
2009-05-12,43.91,44.23,41.87,43.51,284857,0
2009-05-13,42.89,43.78,41.69,42.5,251279,0
2009-05-14,43.21,44.37,42.57,43.96,285267,0
2009-05-15,43.8,44.59,43.21,44.25,130732,0
2009-05-18,44.56,45,43.92,44.81,169789,0
2009-05-19,44.13,45.9,44.09,45.36,225135,0
2009-05-20,45.48,46.54,45.24,46.06,308091,0
2009-05-21,45.69,46.12,44.64,45.49,243555,0
2009-05-22,45.79,46.23,44.6,44.91,93113,0
2009-05-26,44.62,47,44.6,47,236738,0
2009-05-27,46.77,47.48,46.04,46.31,292804,0
2009-05-28,46.81,46.81,44.8,45.86,107674,0
2009-05-29,45.83,46.42,44.73,45.83,138311,0
2009-06-01,46.52,47.62,45.19,46.82,282100,0
2009-06-02,46.52,47.02,45.75,46.91,270536,0
2009-06-03,46.77,47.12,46.08,47.1,150565,0
2009-06-04,47.16,47.98,46.82,47.9,145905,0
2009-06-05,47.9,48.4,47.12,47.99,135546,0
2009-06-08,48.25,48.5,47,48.11,145800,0
2009-06-09,48.37,49.37,47.66,49.02,134735,0
2009-06-10,49.05,49.22,47.84,49.04,439529,0
2009-06-11,49.28,50.44,49.2,49.8,431558,0
2009-06-12,49.66,50.36,48.31,50.26,255705,0
2009-06-15,50.03,50.18,49.01,49.75,227581,0
2009-06-16,49.92,50.11,48.49,49.35,284003,0
2009-06-17,49.35,50.66,48.57,49.61,142123,0
2009-06-18,49.71,50.28,48.82,49,123659,0
2009-06-19,49.69,50.17,48.87,50,309457,0
2009-06-22,49.52,50.39,48.82,48.93,341679,0
2009-06-23,49.32,49.67,48.02,48.14,145040,0
2009-06-24,48.35,49.03,47.4,47.73,281705,0
2009-06-25,47.79,47.88,46.42,46.99,360256,0
2009-06-26,47.17,47.17,46.3,47.01,580774,0
2009-06-29,47,47.83,46.77,46.97,129497,0
2009-06-30,47.45,47.78,46.14,46.23,258927,0
2009-07-01,45.99,47.44,45.99,46.81,372428,0
2009-07-02,46.42,47.11,46,46.41,333164,0
2009-07-06,46.41,46.64,44.8,45.36,157722,0
2009-07-07,45.58,45.8,44.6,44.62,159796,0
2009-07-08,44.54,44.54,42.91,43.63,192413,0
2009-07-09,43.83,43.91,43.05,43.11,212839,0
2009-07-10,43.06,43.34,42.11,42.28,381308,0
2009-07-13,42.28,42.28,41.15,41.92,566949,0
2009-07-14,42.03,42.33,41.57,41.91,306315,0
2009-07-15,42.44,42.87,41.44,42.54,450472,0
2009-07-16,42.04,43.55,41.98,43.55,570132,0
2009-07-17,43.55,44.16,43.13,43.55,304685,0
2009-07-20,43.84,44.92,43.65,44.44,279278,0
2009-07-21,44.85,44.85,43.7,44.16,259773,0
2009-07-22,43.49,44.2,42.8,43.95,305230,0
2009-07-23,43.8,44.27,42.99,43.62,238961,0
2009-07-24,43.46,43.88,43.02,43.88,165785,0
2009-07-27,43.7,43.87,43,43.84,171583,0
2009-07-28,43.76,44.04,43.3,43.99,158440,0
2009-07-29,43.87,44.18,43.27,43.82,172410,0
2009-07-30,44.34,44.76,43.96,44.58,281470,0
2009-07-31,44.34,44.85,44.3,44.35,779059,0
2009-08-03,11.44,15.06,11.3,13.69,32441140,0
2009-08-04,14.42,15.6,13.41,13.73,14693612,0
2009-08-05,13.89,14.67,13.76,14.58,6713688,0
2009-08-06,14.87,15.49,14.42,14.45,5207948,0
2009-08-07,14.63,14.63,13.24,13.91,3873959,0
2009-08-10,14,14.07,13.41,13.54,2120057,0
2009-08-11,13.34,13.67,13.11,13.39,2005980,0
2009-08-12,13.44,13.45,11.73,11.99,4909843,0
2009-08-13,12.1,12.49,11.93,12.2,2546054,0
2009-08-14,12.19,13.33,12.08,13.15,3201768,0
2009-08-17,12.87,14.39,12.62,13.69,5536804,0
2009-08-18,18.18,19.45,17.55,18.84,25389570,0
2009-08-19,18.29,20.35,18.27,19.43,12289149,0
2009-08-20,20.6,21.2,19.2,19.48,6926617,0
2009-08-21,19.71,19.8,18.8,19,2378330,0
2009-08-24,19.43,19.78,18.95,19.1,2062391,0
2009-08-25,19.31,19.32,18.55,18.71,1654781,0
2009-08-26,19.35,19.35,18.84,19.01,1649006,0
2009-08-27,19.18,19.19,18.6,19,1067173,0
2009-08-28,19.16,19.26,18.84,18.93,928838,0
2009-08-31,18.93,19.03,18.5,18.82,1502254,0
2009-09-01,18.53,18.9,17.75,17.95,1712225,0
2009-09-02,17.87,18.18,17.6,17.92,884590,0
2009-09-03,17.99,18.13,17.61,18.13,498368,0
2009-09-04,18.37,18.48,17.9,18.1,491155,0
2009-09-08,18.27,18.48,17.9,18.3,565837,0
2009-09-09,18.35,18.86,18.25,18.59,676558,0
2009-09-10,18.59,19.26,18.38,19.09,893124,0
2009-09-11,18.92,19.44,18.81,19.37,775089,0
2009-09-14,19.31,21.97,19.15,21.72,3623934,0
2009-09-15,21.62,23.35,21.3,22.25,3015433,0
2009-09-16,22.3,22.56,21.92,22.22,675692,0
2009-09-17,22.13,22.26,21.22,21.31,806932,0
2009-09-18,22.58,22.78,21.92,22.55,1748248,0
2009-09-21,22.6,23.04,21.9,22.82,1236753,0
2009-09-22,22.79,24.12,22.79,23.79,1583680,0
2009-09-23,23.72,24.5,23.65,23.75,887016,0
2009-09-24,23.85,24.16,22.81,23.38,869661,0
2009-09-25,23.18,24.21,23.18,24,528734,0
2009-09-28,23.92,25.2,23.51,25.04,781819,0
2009-09-29,25.12,25.66,24.88,25.28,1041365,0
2009-09-30,25.31,26.07,24.68,25.83,1366506,0
2009-10-01,25.69,26.21,25.42,25.77,923625,0
2009-10-02,25.56,26.6,25.55,26.26,861455,0
2009-10-05,26.39,27,26,26.66,927445,0
2009-10-06,26.87,27.25,25.93,26.1,983797,0
2009-10-07,25.37,25.62,24.62,25.19,1420452,0
2009-10-08,24.86,25.98,24.86,25.87,750057,0
2009-10-09,25.86,26.94,25.51,26.66,685010,0
2009-10-12,26.94,27.03,26.09,26.19,620501,0
2009-10-13,26.25,26.68,26,26.06,539002,0
2009-10-14,26.09,26.5,25.72,25.89,734670,0
2009-10-15,25.99,26.1,25.18,25.91,622486,0
2009-10-16,25.87,25.87,23.39,23.88,1894878,0
2009-10-19,23.87,24.57,22.8,24.48,1917352,0
2009-10-20,24.62,24.74,23.8,23.83,389638,0
2009-10-21,23.71,24.25,23.36,23.42,516820,0
2009-10-22,23.49,23.97,22.5,23.92,625413,0
2009-10-23,23.84,24.04,23.22,23.45,465959,0
2009-10-26,23.34,24.22,23.01,23.71,572352,0
2009-10-27,23.62,24.15,23.62,23.78,387455,0
2009-10-28,23.57,24.12,22.76,22.86,472578,0
2009-10-29,22.97,24.12,22.97,23.98,407643,0
2009-10-30,23.93,23.93,23,23.2,461744,0
2009-11-02,23.15,23.56,22.29,22.72,454803,0
2009-11-03,22.76,23.39,22.04,23.35,281293,0
2009-11-04,23.44,23.91,23.28,23.37,432142,0
2009-11-05,25.2,27.12,24.56,25.9,2060174,0
2009-11-06,25.67,26,25.13,25.5,412889,0
2009-11-09,25.5,26,24.81,25.06,388176,0
2009-11-10,24.93,25.27,24.87,24.87,375734,0
2009-11-11,24.88,25.14,24.54,24.95,459576,0
2009-11-12,24.75,24.86,23.83,24.04,454332,0
2009-11-13,24.09,24.69,23.55,23.88,432240,0
2009-11-16,23.88,24.68,23.88,24.47,407939,0
2009-11-17,24.2,24.64,23.87,24.4,291524,0
2009-11-18,24.33,24.49,23.92,24.23,233376,0
2009-11-19,24.17,24.22,23,23.43,408744,0
2009-11-20,23.3,23.52,22.84,23.15,252690,0
2009-11-23,23.34,24.02,23.11,23.76,242318,0
2009-11-24,23.69,23.93,23.11,23.9,177905,0
2009-11-25,23.9,24.25,23.3,23.69,155557,0
2009-11-27,23.03,23.49,22.5,22.87,200250,0
2009-11-30,23,23,22.3,22.8,280485,0
2009-12-01,22.99,22.99,22.59,22.93,184972,0
2009-12-02,23,23,22.35,22.44,509578,0
2009-12-03,22.45,22.72,22.33,22.39,197017,0
2009-12-04,22.65,23.04,22.45,23.01,441324,0
2009-12-07,23.08,23.79,22.81,23.64,410338,0
2009-12-08,23.46,23.96,23.11,23.79,252456,0
2009-12-09,23.82,24.2,23.4,24.13,192996,0
2009-12-10,24.24,24.78,24.04,24.47,299247,0
2009-12-11,24.63,24.68,23.74,23.8,267448,0
2009-12-14,23.93,24.18,22.8,23.31,684421,0
2009-12-15,23.22,23.39,22.03,22.16,808842,0
2009-12-16,22.29,22.46,21.45,21.79,961375,0
2009-12-17,21.67,21.78,21.2,21.48,264259,0
2009-12-18,21.49,21.99,21.03,21.83,419740,0
2009-12-21,21.95,22.44,21.6,21.96,206478,0
2009-12-22,22.02,22.96,21.79,22.79,295842,0
2009-12-23,22.88,22.95,22.65,22.78,279164,0
2009-12-24,22.75,22.81,22.42,22.7,73437,0
2009-12-28,22.83,22.95,22.57,22.87,204540,0
2009-12-29,22.89,23.27,22.77,23.18,449505,0
2009-12-30,23.08,23.23,22.54,23.1,158311,0
2009-12-31,23.06,23.35,23,23.04,160594,0
2010-01-04,23.17,23.78,23.13,23.7,327720,0
2010-01-05,23.64,23.97,23.5,23.9,245295,0
2010-01-06,24,24.32,23.61,24.25,338817,0
2010-01-07,24.2,24.35,23.75,24.25,367822,0
2010-01-08,24.06,24.21,23.68,23.69,279954,0
2010-01-11,23.85,24,23.49,23.79,149182,0
2010-01-12,23.75,24.27,23.72,23.8,217973,0
2010-01-13,23.9,24.77,23.8,24.72,147018,0
2010-01-14,24.78,25.79,24.64,25.65,327544,0
2010-01-15,25.73,25.81,24.69,25,233965,0
2010-01-19,25,25.38,24.81,25.2,143740,0
2010-01-20,25,25.5,24.75,25.37,176196,0
2010-01-21,25.51,26,25,25,173048,0
2010-01-22,25.06,25.41,24.72,24.89,132379,0
2010-01-25,25.17,25.27,24.46,24.7,148072,0
2010-01-26,24.6,24.92,24.28,24.29,91650,0
2010-01-27,24.18,24.79,24.17,24.51,90147,0
2010-01-28,24.6,24.6,23.73,24.25,174135,0
2010-01-29,24.26,24.5,23.77,23.84,159724,0
2010-02-01,23.84,24.43,23.54,23.98,109460,0
2010-02-02,23.98,24.13,23.63,24.01,146909,0
2010-02-03,23.95,24.56,23.75,23.78,250576,0
2010-02-04,23.65,23.77,22.76,22.82,157759,0
2010-02-05,22.79,22.87,22.28,22.79,124835,0
2010-02-08,22.72,23.07,22.47,22.52,92760,0
2010-02-09,22.72,23.14,22.52,22.98,119183,0
2010-02-10,22.88,23.16,22.41,23.06,110987,0
2010-02-11,22.97,23.13,22.66,23.07,136607,0
2010-02-12,22.92,23.32,22.86,23.23,118369,0
2010-02-16,23.3,23.56,22.99,23.55,136969,0
2010-02-17,23.65,24.06,23.59,23.86,143831,0
2010-02-18,23.78,24.46,23.78,24.16,230206,0
2010-02-19,24.18,24.84,24.1,24.37,205469,0
2010-02-22,24.47,25.12,24,24.93,330566,0
2010-02-23,25,25.25,22.09,22.34,1403898,0
2010-02-24,22.34,23.73,22.1,23.03,658366,0
2010-02-25,22.67,23.21,22.31,23.14,332609,0
2010-02-26,23.19,23.82,22.85,23.68,276439,0
2010-03-01,23.72,24.2,22.85,23.18,487934,0
2010-03-02,23.17,23.66,22.99,23.35,229270,0
2010-03-03,23.43,23.76,23.14,23.38,182277,0
2010-03-04,23.33,23.8,23.1,23.57,171850,0
2010-03-05,23.55,23.75,23.23,23.31,260018,0
2010-03-08,23.18,23.61,23,23.31,286051,0
2010-03-09,23.21,23.61,23.1,23.42,237553,0
2010-03-10,23.48,23.82,23.34,23.77,190893,0
2010-03-11,23.67,23.76,22.68,22.73,503832,0
2010-03-12,22.84,22.9,22.21,22.7,316594,0
2010-03-15,22.69,22.75,22.08,22.36,443188,0
2010-03-16,22.4,22.43,21.95,22.25,309935,0
2010-03-17,22.21,22.21,21.71,21.73,334216,0
2010-03-18,21.67,22.15,21.47,21.92,208140,0
2010-03-19,22,22.08,21.05,21.5,452084,0
2010-03-22,21.5,21.98,21.11,21.74,330279,0
2010-03-23,21.68,21.96,21.44,21.62,217995,0
2010-03-24,21.62,21.91,21.42,21.46,188567,0
2010-03-25,21.54,21.54,20.59,20.6,392989,0
2010-03-26,20.57,20.63,19.44,20.12,1165907,0
2010-03-29,20.25,20.43,20.03,20.4,307137,0
2010-03-30,20.35,20.53,20.13,20.31,234239,0
2010-03-31,20.74,20.74,20.15,20.3,283399,0
2010-04-01,20.3,20.3,19.8,20.17,309052,0
2010-04-05,20.15,20.79,20.02,20.79,322148,0
2010-04-06,21.7,22.3,21.51,22,917817,0
2010-04-07,21.76,22.23,21.63,22.02,394156,0
2010-04-08,22.05,22.46,21.65,22.21,244505,0
2010-04-09,22.27,22.31,21.61,22.09,336692,0
2010-04-12,22.16,22.54,22.09,22.4,185020,0
2010-04-13,22.31,22.92,21.95,22.7,266930,0
2010-04-14,22.83,22.88,22.41,22.48,185220,0
2010-04-15,22.54,22.78,22.35,22.73,101231,0
2010-04-16,22.73,22.89,22.04,22.32,194620,0
2010-04-19,22.16,22.22,21.71,21.97,117852,0
2010-04-20,22.07,22.43,21.91,22.37,102865,0
2010-04-21,22.3,22.3,21.61,21.87,156095,0
2010-04-22,21.76,22.09,21.44,22.06,150476,0
2010-04-23,22,22.23,21.73,22.2,215635,0
2010-04-26,22.22,22.49,22.04,22.04,222143,0
2010-04-27,21.96,22.37,21.75,21.81,194787,0
2010-04-28,21.9,22.27,21.77,22.11,279485,0
2010-04-29,23.4,24.15,22.51,23.89,1048700,0
2010-04-30,24.49,24.79,23.41,23.43,432942,0
2010-05-03,23.56,23.71,23.21,23.24,324964,0
2010-05-04,22.83,23.04,22.44,22.6,329895,0
2010-05-05,22.56,22.56,21.98,22.17,300504,0
2010-05-06,22.04,22.32,21.11,21.38,574271,0
2010-05-07,21.45,21.98,20.81,21.46,490324,0
2010-05-10,22.12,22.92,21.86,22.1,244698,0
2010-05-11,21.92,22.34,21.72,21.96,204817,0
2010-05-12,22,22.56,21.95,22.36,125876,0
2010-05-13,22.26,22.64,22.13,22.21,77127,0
2010-05-14,22.06,22.35,21.59,22.3,259196,0
2010-05-17,22.35,22.74,21.86,22.26,189924,0
2010-05-18,22.46,22.72,22.28,22.42,263966,0
2010-05-19,22.29,22.4,21.99,22.38,195559,0
2010-05-20,22.01,22.2,21.69,21.85,477345,0
2010-05-21,21.59,22.34,21.45,22.3,346439,0
2010-05-24,22.35,22.48,21.95,22.4,287681,0
2010-05-25,22.05,22.5,21.63,22.46,348507,0
2010-05-26,22.49,23.61,22.27,23.13,459702,0
2010-05-27,23.42,23.7,22.99,23.49,237114,0
2010-05-28,23.39,23.67,23.27,23.42,244543,0
2010-06-01,23.4,23.4,22.31,22.31,267190,0
2010-06-02,22.27,22.63,21.92,22.59,185665,0
2010-06-03,22.46,23,22.46,22.77,135469,0
2010-06-04,22.32,22.42,21.63,21.67,232583,0
2010-06-07,21.64,21.8,21.23,21.26,234966,0
2010-06-08,21.24,21.37,20.74,20.99,127650,0
2010-06-09,21.14,21.55,20.88,21.29,168833,0
2010-06-10,21.51,21.51,20.84,21.25,199319,0
2010-06-11,21.07,21.51,21,21.22,124609,0
2010-06-14,21.38,21.8,21.31,21.39,314119,0
2010-06-15,21.48,21.93,21.2,21.87,233194,0
2010-06-16,21.72,22.03,21.68,21.74,75631,0
2010-06-17,21.79,22.25,21.79,22.13,226815,0
2010-06-18,22.22,22.22,21.73,22.16,261153,0
2010-06-21,22.36,22.43,21.42,21.46,199321,0
2010-06-22,21.47,21.81,20.92,20.98,83592,0
2010-06-23,20.86,20.95,20.53,20.65,190846,0
2010-06-24,20.52,20.72,20.22,20.45,140675,0
2010-06-25,20.43,21.25,20.24,21.23,877499,0
2010-06-28,21.12,21.33,20.63,20.85,118462,0
2010-06-29,20.61,20.62,19.64,19.69,277468,0
2010-06-30,19.65,20.03,19.3,19.41,135045,0
2010-07-01,19.31,19.54,18.59,19.05,129550,0
2010-07-02,19.18,19.18,18.62,18.87,164264,0
2010-07-06,19.07,19.25,17.7,17.86,340927,0
2010-07-07,17.65,18.89,17.3,18.52,378621,0
2010-07-08,18.62,19.35,18.5,19.35,249377,0
2010-07-09,19.37,19.94,19.24,19.93,221486,0
2010-07-12,19.92,20.06,18.96,19.18,108803,0
2010-07-13,19.49,19.91,19.22,19.71,264827,0
2010-07-14,19.61,20.17,19.61,19.98,114382,0
2010-07-15,20.04,20.3,19.87,20.19,118143,0
2010-07-16,20.15,20.34,19.9,20.07,195695,0
2010-07-19,20.05,20.3,19.5,19.73,117985,0
2010-07-20,20.47,20.87,20,20.81,286087,0
2010-07-21,20.84,21.1,20.41,20.42,118310,0
2010-07-22,20.64,21.24,20.36,21.09,152503,0
2010-07-23,20.97,21.69,20.87,21.62,227795,0
2010-07-26,21.74,22.16,21.39,22.07,136116,0
2010-07-27,22.41,22.68,21.61,21.9,166112,0
2010-07-28,21.82,22.1,21.18,21.37,133113,0
2010-07-29,21.41,22.29,20.86,20.92,207765,0
2010-07-30,20.82,20.99,20.44,20.53,198488,0
2010-08-02,20.76,20.76,20,20.5,175948,0
2010-08-03,20.45,20.77,20.12,20.37,133151,0
2010-08-04,20.37,20.6,20.21,20.32,118195,0
2010-08-05,20.17,20.29,20,20.1,136745,0
2010-08-06,19.92,20.14,19.83,20.05,105539,0
2010-08-09,20.19,20.5,19.94,20.47,74992,0
2010-08-10,20.28,20.46,19.95,20.01,100178,0
2010-08-11,19.9,19.91,19.43,19.5,149260,0
2010-08-12,19.26,19.59,18.88,19.33,63273,0
2010-08-13,19.24,19.34,18.8,18.87,111734,0
2010-08-16,18.76,19.67,18.76,19.6,95074,0
2010-08-17,19.78,20.38,19.7,20.3,152429,0
2010-08-18,20.23,20.97,19.92,20.54,111568,0
2010-08-19,20.43,20.69,19.62,19.68,122135,0
2010-08-20,19.57,19.74,19.3,19.7,92292,0
2010-08-23,19.77,19.88,18.82,18.84,76212,0
2010-08-24,18.63,19.05,18.31,18.81,82201,0
2010-08-25,18.68,19.31,18.68,19.27,74991,0
2010-08-26,19.31,19.31,18.65,18.72,93900,0
2010-08-27,18.9,19.27,18.36,19.19,106513,0
2010-08-30,19.1,19.36,18.73,18.76,107304,0
2010-08-31,18.7,18.72,18.32,18.45,115939,0
2010-09-01,18.68,19.74,18.4,19.71,147859,0
2010-09-02,19.59,21,19.39,20.98,312437,0
2010-09-03,21.18,21.51,21.05,21.5,132871,0
2010-09-07,21.39,21.43,20.61,20.71,70973,0
2010-09-08,20.8,21.3,20.71,21.14,83428,0
2010-09-09,21.37,21.67,21.16,21.41,84097,0
2010-09-10,21.42,21.81,21.34,21.47,88143,0
2010-09-13,21.65,22.02,21.57,21.92,99129,0
2010-09-14,21.94,21.94,21.16,21.2,79101,0
2010-09-15,21.15,21.65,20.96,21.41,95414,0
2010-09-16,21.33,21.4,20.71,21.21,100951,0
2010-09-17,21.46,21.83,21.09,21.25,174552,0
2010-09-20,21.28,22.04,21.16,21.93,106314,0
2010-09-21,21.91,22.3,21.84,22.1,129028,0
2010-09-22,22,22.26,21.8,22,117993,0
2010-09-23,21.85,22.22,21.34,21.37,64848,0
2010-09-24,21.6,22.23,21.43,22.21,107250,0
2010-09-27,22.21,22.28,21.83,22.14,108289,0
2010-09-28,22.24,22.41,21.83,22.19,135643,0
2010-09-29,22.08,22.23,21.85,22.16,78692,0
2010-09-30,22.32,22.49,21.88,21.99,84439,0
2010-10-01,22.13,22.55,22.01,22.53,162666,0
2010-10-04,20.76,20.76,19.07,19.14,728983,0
2010-10-05,19.08,19.73,18.69,19.61,640607,0
2010-10-06,19.53,19.96,19.29,19.66,245861,0
2010-10-07,19.87,19.87,19.6,19.75,165523,0
2010-10-08,19.81,19.83,19.47,19.66,176767,0
2010-10-11,19.48,19.84,19.36,19.66,133034,0
2010-10-12,19.63,19.63,19.3,19.5,163231,0
2010-10-13,19.61,20.09,19.45,19.95,194028,0
2010-10-14,19.87,20.21,19.7,19.95,69228,0
2010-10-15,20.19,20.22,19.69,19.84,108356,0
2010-10-18,19.92,20.16,19.74,20.06,73026,0
2010-10-19,19.73,20.13,19.5,19.82,62228,0
2010-10-20,19.9,20.3,19.8,20.08,57167,0
2010-10-21,20.23,20.5,19.81,20.15,78394,0
2010-10-22,20.24,20.35,20.05,20.13,34797,0
2010-10-25,20.29,20.44,20.22,20.27,77968,0
2010-10-26,20.11,20.7,20.11,20.35,83779,0
2010-10-27,20.17,20.4,19.85,19.92,56521,0
2010-10-28,20.11,20.14,19.8,19.8,71095,0
2010-10-29,19.84,20.18,19.83,19.91,43005,0
2010-11-01,20.05,20.25,19.67,19.7,101686,0
2010-11-02,19.84,20.13,19.57,20.12,147981,0
2010-11-03,20.23,20.32,20,20.19,68762,0
2010-11-04,20.4,22.43,19.69,22.38,297100,0
2010-11-05,22.32,23.27,22.07,22.95,188904,0
2010-11-08,22.71,23.01,22.3,22.52,151773,0
2010-11-09,22.48,22.84,22.1,22.17,133480,0
2010-11-10,22.25,22.27,21.83,22.07,201277,0
2010-11-11,21.87,22.06,21.53,21.84,61733,0
2010-11-12,21.59,21.97,21.47,21.72,61266,0
2010-11-15,21.8,22.04,21.52,21.88,71211,0
2010-11-16,21.66,22.05,21.47,21.92,176411,0
2010-11-17,22,22.03,21.65,21.72,137702,0
2010-11-18,21.78,22.29,21.52,22.26,133594,0
2010-11-19,22.29,22.54,22.08,22.3,85060,0
2010-11-22,22.17,22.65,22.17,22.56,85614,0
2010-11-23,22.24,22.64,21.98,22.45,92478,0
2010-11-24,22.68,23.2,22.68,23.18,75808,0
2010-11-26,22.97,23.13,22.95,23,16499,0
2010-11-29,22.8,22.98,22.54,22.89,100124,0
2010-11-30,22.59,22.74,22.15,22.71,187001,0
2010-12-01,23,23.36,22.94,23,249092,0
2010-12-02,22.94,23.76,22.85,23.76,104724,0
2010-12-03,23.56,23.97,23.39,23.97,198487,0
2010-12-06,23.88,25.68,23.74,25.66,308344,0
2010-12-07,25.82,26.04,25.35,25.89,221357,0
2010-12-08,25.83,26,25.44,25.49,92341,0
2010-12-09,25.8,25.8,25.36,25.69,122625,0
2010-12-10,25.75,26.52,25.57,26.51,111255,0
2010-12-13,26.5,26.68,26.13,26.4,189243,0
2010-12-14,26.46,26.53,26.05,26.18,141882,0
2010-12-15,26.33,26.73,26.02,26.26,95322,0
2010-12-16,26.26,26.64,26.25,26.63,113233,0
2010-12-17,26.55,26.55,25.91,26.29,143463,0
2010-12-20,26.41,26.64,26.22,26.25,88718,0
2010-12-21,26.46,26.47,26.13,26.26,124785,0
2010-12-22,26.29,26.66,26.18,26.4,131852,0
2010-12-23,26.37,26.78,26.27,26.3,78167,0
2010-12-27,26.31,26.8,25.97,26.6,63369,0
2010-12-28,26.61,26.64,26.38,26.48,45518,0
2010-12-29,26.48,26.58,26.32,26.45,39509,0
2010-12-30,26.38,26.74,26.38,26.49,52142,0
2010-12-31,26.37,26.77,26.3,26.45,52442,0
2011-01-03,26.73,27.25,26.65,26.68,64783,0
2011-01-04,26.83,27.15,25.92,26.24,101406,0
2011-01-05,26.15,26.76,25.81,26.73,73285,0
2011-01-06,26.8,27.03,26.46,26.96,66944,0
2011-01-07,26.96,27.13,26.31,26.65,62476,0
2011-01-10,26.51,26.93,26.12,26.81,53965,0
2011-01-11,26.91,27.36,26.76,26.96,52989,0
2011-01-12,27.25,27.71,26.94,27.12,85720,0
2011-01-13,27.19,27.19,26.41,26.57,60857,0
2011-01-14,26.62,26.89,26.48,26.7,43609,0
2011-01-18,26.54,26.7,25.49,26.35,115730,0
2011-01-19,26.31,26.31,25.47,25.5,99381,0
2011-01-20,25.29,25.6,25.24,25.24,75925,0
2011-01-21,25.5,26.37,25.47,25.92,93656,0
2011-01-24,26.12,26.71,25.85,26.22,50501,0
2011-01-25,25.98,26.26,25.9,26.15,55669,0
2011-01-26,26.2,26.89,26.2,26.63,75765,0
2011-01-27,26.6,26.7,26.26,26.39,47226,0
2011-01-28,26.19,26.42,25.6,25.62,62879,0
2011-01-31,25.71,25.85,25.36,25.61,53265,0
2011-02-01,25.67,26.34,25.58,26.19,74282,0
2011-02-02,26.07,26.57,25.93,26.01,31073,0
2011-02-03,26.9,27.4,25.74,25.85,82020,0
2011-02-04,26.11,26.23,25.19,25.96,65126,0
2011-02-07,26,26.11,25.76,26.02,50586,0
2011-02-08,26,26.63,25.64,26.63,204823,0
2011-02-09,26.45,26.74,26.07,26.64,70354,0
2011-02-10,26.44,26.73,26.31,26.51,64986,0
2011-02-11,26.31,26.81,26.31,26.81,97642,0
2011-02-14,26.75,27.25,26.73,27.08,113071,0
2011-02-15,26.99,27.18,26.65,27.09,31385,0
2011-02-16,27.2,28.57,27.2,28.5,161255,0
2011-02-18,27.75,29.85,27.75,29.67,220233,0
2011-02-22,28,29.2,28,28.81,124248,0
2011-02-23,28.79,29.15,28.29,28.91,396388,0
2011-02-24,28.99,29.42,28.35,28.83,136875,0
2011-02-25,29.07,29.68,28.69,28.83,231098,0
2011-02-28,28.82,29.05,27.53,27.82,147937,0
2011-03-01,27.62,28.33,27.62,28.06,165965,0
2011-03-02,27.9,27.9,26.94,27.24,86766,0
2011-03-03,27.6,28.02,27.42,27.89,93611,0
2011-03-04,27.88,27.88,27.09,27.35,81993,0
2011-03-07,27.3,27.3,26.55,26.55,131857,0
2011-03-08,26.42,27.5,26.42,27.14,115098,0
2011-03-09,27.07,27.93,26.81,27.54,65869,0
2011-03-10,27.08,27.08,26.04,26.19,94748,0
2011-03-11,26,26.53,25.75,26.01,100686,0
2011-03-14,25.76,26.05,25.41,25.91,50290,0
2011-03-15,25.56,25.98,25.01,25.74,85370,0
2011-03-16,25.63,26.4,25.13,25.2,83490,0
2011-03-17,25.68,25.69,24.89,24.95,65693,0
2011-03-18,25.21,25.21,24.95,25.08,122324,0
2011-03-21,25.33,26.03,25.27,26.01,45462,0
2011-03-22,26.64,26.64,24,25.82,40579,0
2011-03-23,25.7,26.11,24.99,26.05,37804,0
2011-03-24,26.15,26.15,25.78,25.88,45737,0
2011-03-25,26.05,26.59,25.87,26.13,36279,0
2011-03-28,26.21,26.41,26.01,26.11,40586,0
2011-03-29,26.11,26.69,26.01,26.67,59338,0
2011-03-30,26.83,27.47,26.76,27.44,90457,0
2011-03-31,27.67,27.8,26.55,27.69,71420,0
2011-04-01,27.62,28.54,25.3,27.76,129192,0
2011-04-04,27.31,28.17,27.31,27.89,41144,0
2011-04-05,27.76,28.29,27.65,28.14,58492,0
2011-04-06,28.34,28.64,28.16,28.5,72696,0
2011-04-07,28.51,28.54,27.6,27.61,87748,0
2011-04-08,27.85,27.85,27.3,27.37,39626,0
2011-04-11,27.31,27.85,27.09,27.23,34253,0
2011-04-12,26.97,27.28,26.8,26.81,38140,0
2011-04-13,26.91,26.91,26.45,26.85,79365,0
2011-04-14,26.71,27.5,26.6,27.42,60462,0
2011-04-15,27.63,27.95,27.2,27.88,78992,0
2011-04-18,27.4,27.96,27.4,27.79,66502,0
2011-04-19,27.96,28.16,27.75,27.85,83924,0
2011-04-20,28.24,28.78,28.24,28.58,86306,0
2011-04-21,28.33,28.83,28.12,28.28,46339,0
2011-04-25,27.87,28.13,27.49,27.8,50878,0
2011-04-26,28.56,28.56,27.4,27.8,528051,0
2011-04-27,27.78,28.32,27.47,28.21,113726,0
2011-04-28,28.03,28.5,26.85,28.48,58053,0
2011-04-29,28.56,28.88,28.34,28.8,74353,0
2011-05-02,27.62,29.56,27.62,29.25,158404,0
2011-05-03,29.45,29.46,28.67,28.89,49195,0
2011-05-04,28.85,29.06,28.23,28.36,74778,0
2011-05-05,28.46,28.57,27.91,28.15,52324,0
2011-05-06,28.3,29.26,27.92,28.01,52531,0
2011-05-09,27.9,29.4,27.82,29.34,94073,0
2011-05-10,29.5,30.1,29.36,30.06,76436,0
2011-05-11,29.87,30.15,28.94,28.96,81561,0
2011-05-12,28.83,29.77,28.4,29.76,35794,0
2011-05-13,29.7,29.82,28.87,28.94,39440,0
2011-05-16,28.65,28.97,27.98,27.99,47128,0
2011-05-17,27.75,28.37,27.59,27.74,77168,0
2011-05-18,27.75,28.63,27.44,28.55,58636,0
2011-05-19,28.76,29.07,28.46,29.01,79045,0
2011-05-20,28.99,29.39,28.84,29.21,94033,0
2011-05-23,26.83,29.16,26.83,28.92,115476,0
2011-05-24,28.99,29.22,28.58,29.02,110936,0
2011-05-25,28.73,29.67,28.55,29.2,174977,0
2011-05-26,29.06,29.51,28.27,29.48,95077,0
2011-05-27,29.6,29.97,29.26,29.83,109557,0
2011-05-31,30.17,30.35,29.8,30.33,161005,0
2011-06-01,30.19,30.19,29.51,29.69,139911,0
2011-06-02,29.61,29.78,29.2,29.5,73370,0
2011-06-03,28.9,29.09,28.77,28.79,71904,0
2011-06-06,28.74,28.92,28.68,28.76,105484,0
2011-06-07,28.93,29.48,28.4,29.08,67298,0
2011-06-08,29.87,29.87,28.77,29.1,69292,0
2011-06-09,29.26,29.35,28.86,29.18,38224,0
2011-06-10,28.94,29.28,28.77,28.84,81423,0
2011-06-13,28.98,29.08,28.62,28.66,75685,0
2011-06-14,28.59,29.84,28.59,29.82,90788,0
2011-06-15,29.93,30,29.29,29.82,82302,0
2011-06-16,29.8,30.1,29.42,30.09,84717,0
2011-06-17,30.27,31.05,29.99,30.66,198555,0
2011-06-20,30.63,31.26,30.37,30.93,72670,0
2011-06-21,31.2,31.63,30.9,30.95,95608,0
2011-06-22,31.1,31.14,30.48,30.48,91700,0
2011-06-23,30.1,30.27,29.65,30.02,194324,0
2011-06-24,30.2,31.01,29.33,29.39,535327,0
2011-06-27,29.49,29.99,29.35,29.62,125901,0
2011-06-28,29.82,29.84,29.45,29.8,100517,0
2011-06-29,29.83,30.11,29.32,30,65151,0
2011-06-30,29.91,30.34,28.98,30.21,73095,0
2011-07-01,30.22,30.71,29.56,30.5,96034,0
2011-07-05,30.55,30.92,30.44,30.92,58135,0
2011-07-06,30.93,31.12,30.04,31,57202,0
2011-07-07,30.39,31.29,30.39,31.24,114509,0
2011-07-08,30.79,31.32,30.27,30.64,71512,0
2011-07-11,29.24,30.11,29.23,29.79,171168,0
2011-07-12,29.62,30.07,29.44,29.71,89903,0
2011-07-13,29.84,30.33,29.61,29.94,80683,0
2011-07-14,30.17,30.17,29.26,29.3,42559,0
2011-07-15,29.33,30.23,29.33,29.6,137220,0
2011-07-18,29.44,29.77,29.21,29.62,122512,0
2011-07-19,29.95,30.5,29.87,30.48,71215,0
2011-07-20,30.49,30.59,29.95,30.4,41274,0
2011-07-21,30.26,31,30.21,30.94,70168,0
2011-07-22,31.02,31.29,30.64,31.19,39783,0
2011-07-25,30.82,31.56,30.43,31.06,88744,0
2011-07-26,31.06,31.23,30.6,30.95,77064,0
2011-07-27,30.85,30.88,30.12,30.33,160105,0
2011-07-28,30.84,34.5,30.52,31.98,386271,0
2011-07-29,31.74,32.75,31.74,32.37,296450,0
2011-08-01,32.89,32.89,32.26,32.43,167987,0
2011-08-02,32.27,32.64,30.87,30.91,438404,0
2011-08-03,31,33.09,31,32.99,340895,0
2011-08-04,32.6,33.1,31.69,31.7,261896,0
2011-08-05,32.23,32.88,31.03,32.16,327158,0
2011-08-08,31.21,32.16,29.17,29.19,298671,0
2011-08-09,29.91,30.1,27.77,29.5,328930,0
2011-08-10,31.48,31.48,27.39,27.55,190531,0
2011-08-11,27.57,28.61,27.57,28.2,229543,0
2011-08-12,28.49,29.36,27.61,28.53,256823,0
2011-08-15,29.91,29.91,28.62,29.68,205174,0
2011-08-16,29.1,30.04,29.1,29.53,147494,0
2011-08-17,29.65,29.99,29.46,29.75,76865,0
2011-08-18,29.14,29.14,27.65,27.86,132485,0
2011-08-19,27.19,28.6,27.19,27.81,123600,0
2011-08-22,28.59,28.84,27.47,28.02,107765,0
2011-08-23,28.13,29.37,27.3,29.37,122781,0
2011-08-24,29.6,30.9,29.17,30.73,335839,0
2011-08-25,31.12,31.18,29.71,30,154024,0
2011-08-26,29.78,30.7,29.2,30.29,108460,0
2011-08-29,30.4,31.92,30.33,31.86,126479,0
2011-08-30,31.66,32.47,31.01,32.27,129199,0
2011-08-31,32.49,32.7,31.58,31.79,72640,0
2011-09-01,31.94,32.4,30.29,30.55,159461,0
2011-09-02,29.65,30.57,29.35,30.26,196972,0
2011-09-06,29.25,30.42,29.25,30.31,169870,0
2011-09-07,30.8,30.81,30.22,30.74,211671,0
2011-09-08,30.4,30.55,29.9,30.3,103527,0
2011-09-09,29.99,30.36,29.82,30.01,178350,0
2011-09-12,29.51,30.19,28.98,30,458215,0
2011-09-13,30.01,30.12,29.58,29.95,122167,0
2011-09-14,30.33,31.87,29.23,30.31,113421,0
2011-09-15,30.53,30.55,29.04,30.41,109177,0
2011-09-16,29.98,30.68,29.98,30.68,133512,0
2011-09-19,30.12,31.06,29.57,30.62,74019,0
2011-09-20,30.7,31.53,30.7,31.07,157991,0
2011-09-21,31.08,31.34,29.65,29.68,89019,0
2011-09-22,29.02,30.01,28.73,29.24,144075,0
2011-09-23,29.5,29.92,29.09,29.48,114917,0
2011-09-26,29.74,30.52,29.37,30.46,78963,0
2011-09-27,31.18,31.69,30.59,31.31,96052,0
2011-09-28,31.4,31.51,30.5,30.53,106041,0
2011-09-29,31.32,31.51,30.29,31.08,109534,0
2011-09-30,30.58,31.53,30.28,31.13,112670,0
2011-10-03,30.29,31.86,30.29,30.4,207058,0
2011-10-04,30.18,30.91,29.66,30.79,270410,0
2011-10-05,30.79,31.12,30.24,30.74,86037,0
2011-10-06,30.63,32.03,30.31,31.97,91986,0
2011-10-07,32.13,32.39,31,31.42,143832,0
2011-10-10,32.04,33.16,31.88,33.07,99366,0
2011-10-11,32.72,33.87,32.46,33.76,162979,0
2011-10-12,34.08,35.17,33.63,34.69,218213,0
2011-10-13,34.39,34.86,33.96,34.73,48196,0
2011-10-14,35.1,35.1,33.93,34.62,105429,0
2011-10-17,34.32,34.4,33.91,34.01,81990,0
2011-10-18,34.27,35.5,33.95,34.99,212486,0
2011-10-19,34.98,35.05,33.48,33.67,88503,0
2011-10-20,34.22,34.22,33,33.77,116364,0
2011-10-21,34.45,34.45,33.64,34.15,130701,0
2011-10-24,34.37,34.92,34.29,34.73,191121,0
2011-10-25,34.66,34.67,33.57,33.67,219653,0
2011-10-26,34.01,35.46,33.41,35.08,226053,0
2011-10-27,36.6,38,34.38,37.71,293782,0
2011-10-28,37.67,38.5,36.26,36.3,173289,0
2011-10-31,35.65,36.41,35.65,36.01,127962,0
2011-11-01,34.01,36.11,34.01,34.89,152207,0
2011-11-02,35.12,35.77,34.11,34.72,196501,0
2011-11-03,36.82,37.65,36.38,37.52,308117,0
2011-11-04,37.29,37.29,36.66,37.19,57747,0
2011-11-07,37.22,37.56,36.78,37.32,91916,0
2011-11-08,37.3,37.59,36.44,37.1,78345,0
2011-11-09,36.08,36.53,35.35,35.41,115571,0
2011-11-10,35.98,36.32,35.23,35.55,89508,0
2011-11-11,35.95,36.33,35.69,36.3,160623,0
2011-11-14,36.23,36.42,35.23,35.43,105205,0
2011-11-15,35.16,35.17,34.17,35.11,144744,0
2011-11-16,34.64,35.27,34.25,34.25,72687,0
2011-11-17,34.25,34.29,33.49,33.71,220689,0
2011-11-18,33.71,34.2,33.51,33.79,165065,0
2011-11-21,33.16,34.11,33.16,33.63,133090,0
2011-11-22,33.39,33.59,32.65,33.14,175257,0
2011-11-23,32.81,32.98,31.56,32.16,144098,0
2011-11-25,31.97,32.35,31.83,32.22,72124,0
2011-11-28,33.26,33.56,32.66,33.48,198725,0
2011-11-29,33.41,33.51,32.27,32.32,237729,0
2011-11-30,33.38,34.73,33.38,34.72,210857,0
2011-12-01,34.95,35.55,34.58,34.85,142827,0
2011-12-02,35.95,35.99,35.16,35.35,119651,0
2011-12-05,35.33,35.99,35.04,35.39,142632,0
2011-12-06,35.36,35.4,34.56,34.63,125121,0
2011-12-07,34.58,34.58,33.57,33.95,125139,0
2011-12-08,33.72,34,32.64,32.7,155090,0
2011-12-09,32.89,34.38,32.56,34.09,169629,0
2011-12-12,33.72,34.38,33.4,33.85,97560,0
2011-12-13,34.29,34.81,34.05,34.16,186527,0
2011-12-14,34.56,36.08,34.03,35.96,406508,0
2011-12-15,35.77,38.74,35.5,37.92,395558,0
2011-12-16,38.09,38.53,37.21,37.69,241112,0
2011-12-19,37.96,38.26,37.5,37.91,186341,0
2011-12-20,38.82,39.13,38.38,38.97,221143,0
2011-12-21,39.06,39.59,38.54,39.54,93971,0
2011-12-22,39.55,39.75,38.89,39.09,93666,0
2011-12-23,39.31,39.62,37.43,38.95,58888,0
2011-12-27,39.95,39.95,37.21,39.03,65201,0
2011-12-28,39.06,39.32,38.72,38.83,131695,0
2011-12-29,39.06,39.88,38.66,38.84,76097,0
2011-12-30,38.73,39.06,38.465,38.74,108081,0
2012-01-03,39.48,39.7,38.43,38.89,181137,0
2012-01-04,39.44,39.44,37.98,38.16,435528,0
2012-01-05,38.36,38.78,37.84,38.5,294048,0
2012-01-06,38.54,38.89,38.12,38.28,123815,0
2012-01-09,38.29,38.34,37.58,37.99,100905,0
2012-01-10,38.17,38.59,37.73,37.81,140839,0
2012-01-11,37.8,38.31,37.71,37.98,80992,0
2012-01-12,38.39,38.39,37.5,37.71,86564,0
2012-01-13,37.58,37.64,36.88,37.14,196941,0
2012-01-17,37.52,37.96,37.1,37.23,63681,0
2012-01-18,37.31,38.03,37.05,37.93,97253,0
2012-01-19,38.49,38.49,37.58,37.59,41781,0
2012-01-20,36.84,37.52,36.53,36.75,194843,0
2012-01-23,36.75,37.47,36.73,37.45,206959,0
2012-01-24,37.38,37.8,37.26,37.62,93767,0
2012-01-25,37.56,38.59,37.28,38.3,106100,0
2012-01-26,37.89,39.06,37.89,38.68,125811,0
2012-01-27,38.38,38.88,38.38,38.85,73763,0
2012-01-30,38.67,39.09,37.85,37.87,110561,0
2012-01-31,38.13,38.13,37.23,37.48,87353,0
2012-02-01,37.75,40.32,37.58,39.91,258486,0
2012-02-02,39.99,39.99,39.26,39.46,187523,0
2012-02-03,40,40.84,39.54,40.35,119914,0
2012-02-06,39.83,40.04,38.96,39.2,74698,0
2012-02-07,39.04,39.24,38.5,38.64,153988,0
2012-02-08,38.64,39.27,38.1,38.33,77276,0
2012-02-09,38.43,38.51,37.66,38.09,68894,0
2012-02-10,37.55,38.02,37.11,37.18,87890,0
2012-02-13,37.51,38.1,37.19,37.99,162896,0
2012-02-14,37.97,38.29,37.22,37.57,94979,0
2012-02-15,37.64,37.97,37.13,37.14,58857,0
2012-02-16,37.54,38.08,37.23,37.8,112128,0
2012-02-17,38,38.31,37.89,38.07,65616,0
2012-02-21,38.07,38.66,37.21,37.35,80837,0
2012-02-22,37.19,37.67,36.67,37.66,130880,0
2012-02-23,36.4,38.74,36,38.25,462220,0
2012-02-24,37.76,39.55,37.76,38.8,144332,0
2012-02-27,38.51,38.88,38,38.5,210040,0
2012-02-28,38.1,38.77,38.1,38.72,170380,0
2012-02-29,38.53,39.01,38.18,38.18,167351,0
2012-03-01,38.63,39.16,38.27,38.64,170254,0
2012-03-02,38.67,38.77,36.85,37.09,153561,0
2012-03-05,36.67,37.44,36.46,36.72,295633,0
2012-03-06,36.29,36.55,35.8,35.89,109488,0
2012-03-07,35.99,36.39,35.8,36.36,130700,0
2012-03-08,36.64,37.35,36.3,37.2,79160,0
2012-03-09,37.15,38.28,36.88,37.89,121854,0
2012-03-12,37.73,38.01,37.18,37.31,68565,0
2012-03-13,37.69,37.69,36.53,36.9,184599,0
2012-03-14,36.85,37.15,36.61,36.72,68854,0
2012-03-15,36.63,37.62,36.55,37.47,118123,0
2012-03-16,37.6,37.89,37.36,37.83,171831,0
2012-03-19,37.7,38.22,37.55,38,105107,0
2012-03-20,37.66,37.66,37.12,37.27,46946,0
2012-03-21,37.41,37.58,37.11,37.21,45181,0
2012-03-22,36.68,37.15,36.54,37.05,59558,0
2012-03-23,36.82,37.17,36.59,37.06,47102,0
2012-03-26,37.28,38.3,37.23,38.27,134874,0
2012-03-27,37.98,38.64,37.98,38.29,120624,0
2012-03-28,38.08,38.28,37.89,38.04,63908,0
2012-03-29,37.8,38.13,37.43,38.02,49535,0
2012-03-30,38.06,38.33,37.29,37.56,79999,0
2012-04-02,37.1,38.68,37.1,38.51,185468,0
2012-04-03,38.09,38.55,37.64,38.34,230561,0
2012-04-04,37.87,38.01,37.36,37.81,149424,0
2012-04-05,37.57,37.76,37.4,37.58,26511,0
2012-04-09,36.55,37.42,36.55,37.07,102009,0
2012-04-10,36.98,37.25,36.62,36.7,178481,0
2012-04-11,37.07,37.53,36.86,37.41,111461,0
2012-04-12,37.47,37.58,37.12,37.49,101774,0
2012-04-13,37.26,37.56,36.71,36.76,130733,0
2012-04-16,36.78,37.68,36.77,37.29,49964,0
2012-04-17,37.59,38.16,37.5,37.53,46800,0
2012-04-18,37.35,37.78,37.21,37.49,83048,0
2012-04-19,37.52,38.48,36.79,37.19,68077,0
2012-04-20,38.11,39.15,37.49,39.07,143823,0
2012-04-23,38.56,39.99,38.24,39,304131,0
2012-04-24,38.9,39.1,38.23,38.69,95794,0
2012-04-25,39.22,40,38.59,38.79,172325,0
2012-04-26,35,36.89,34.72,35.61,1115409,0
2012-04-27,35.56,35.85,35,35.5,543604,0
2012-04-30,35.4,35.4,35.07,35.24,246409,0
2012-05-01,35.32,35.68,35,35,430653,0
2012-05-02,35,35,34.28,34.4,214368,0
2012-05-03,34.34,34.5,33.6,34.18,154976,0
2012-05-04,33.95,34.05,33.08,33.21,144328,0
2012-05-07,33.05,33.53,32.73,33.52,175876,0
2012-05-08,33.17,33.67,33.03,33.55,118111,0
2012-05-09,33.11,33.48,32.94,33.14,102055,0
2012-05-10,33.3,33.98,33.15,33.66,108615,0
2012-05-11,33.51,34.4,33.35,34.22,173527,0
2012-05-14,33.78,33.91,32.72,32.8,112504,0
2012-05-15,32.95,33.05,32.35,32.48,126077,0
2012-05-16,32.51,32.53,32.1,32.27,125974,0
2012-05-17,32.33,32.47,31.74,31.93,74157,0
2012-05-18,31.83,32.21,31.75,31.83,130006,0
2012-05-21,31.79,32.44,31.6,32.43,56808,0
2012-05-22,32.36,32.53,31.59,31.74,62146,0
2012-05-23,31.45,31.79,31.04,31.76,123835,0
2012-05-24,31.88,31.89,31.15,31.66,50997,0
2012-05-25,31.79,31.79,31.14,31.47,76832,0
2012-05-29,31.68,31.78,31.4,31.7,115439,0
2012-05-30,31.42,31.65,31.18,31.34,66592,0
2012-05-31,31.28,31.4,30.89,31.26,144110,0
2012-06-01,30.64,30.86,29.91,29.96,109827,0
2012-06-04,30,30.16,29.38,29.63,120679,0
2012-06-05,29.44,29.81,29.44,29.77,84137,0
2012-06-06,30.01,30.03,29.84,30,140934,0
2012-06-07,30.31,30.56,29.91,29.94,89743,0
2012-06-08,29.86,30.03,29.41,29.83,158517,0
2012-06-11,30.03,30.19,29.7,29.96,162612,0
2012-06-12,30.01,30.18,29.43,30.1,67750,0
2012-06-13,29.97,30.41,29.42,29.53,142534,0
2012-06-14,29.47,29.93,29.45,29.87,105298,0
2012-06-15,29.8,29.89,29.5,29.72,343912,0
2012-06-18,29.5,29.8,29.35,29.59,107724,0
2012-06-19,29.72,29.84,29.5,29.83,141337,0
2012-06-20,29.83,29.9,29.57,29.69,69909,0
2012-06-21,29.64,29.66,28.95,29.29,92925,0
2012-06-22,29.46,29.82,29.15,29.81,235742,0
2012-06-25,29.34,29.34,28.88,29.11,171221,0
2012-06-26,29.04,29.26,28.49,28.91,85521,0
2012-06-27,28.9,29.59,28.83,29.32,77521,0
2012-06-28,29.08,29.88,29.01,29.88,108847,0
2012-06-29,30.61,32.06,30.086,31.65,183513,0
2012-07-02,31.76,32.92,31.76,32.91,243423,0
2012-07-03,32.56,33.13,32.56,33.13,69451,0
2012-07-05,32.81,33.16,32.07,32.11,75386,0
2012-07-06,31.61,31.85,31.4,31.61,39974,0
2012-07-09,31.3,31.51,30.96,31.3,62485,0
2012-07-10,32.62,33.99,32.56,33.2,291336,0
2012-07-11,33.35,33.76,32.64,32.72,124746,0
2012-07-12,32.38,32.96,32.07,32.79,68372,0
2012-07-13,32.88,33.5,32.62,32.72,70165,0
2012-07-16,32.55,32.91,32.29,32.63,90200,0
2012-07-17,32.84,32.91,32.42,32.83,56544,0
2012-07-18,32.72,33.07,32.51,32.82,63098,0
2012-07-19,32.88,32.88,32.42,32.68,67959,0
2012-07-20,32.15,32.84,31.89,31.89,86233,0
2012-07-23,31.36,31.36,30.54,30.84,60473,0
2012-07-24,31,31.16,30.6,30.84,98331,0
2012-07-25,31.14,31.37,30.44,31.09,108562,0
2012-07-26,31.28,33.44,28.9,30.67,438527,0
2012-07-27,30.88,34.81,30.88,34.56,187374,0
2012-07-30,34.45,35.07,33.9,34.01,84933,0
2012-07-31,33.77,34.21,33.61,33.68,74767,0
2012-08-01,33.94,33.99,33.33,33.47,104223,0
2012-08-02,33.29,33.79,33.09,33.57,105646,0
2012-08-03,34,34.1,33.15,33.2,120045,0
2012-08-06,33.45,34.23,33.2,34.03,59671,0
2012-08-07,34.23,34.28,33.44,33.75,128306,0
2012-08-08,33.69,34.088,33.59,33.76,63483,0
2012-08-09,33.7,34.17,33.26,33.62,65496,0
2012-08-10,33.64,33.964,33.4,33.53,68430,0
2012-08-13,33.47,33.47,32.58,33.12,64574,0
2012-08-14,33.35,33.441,32.758,33.23,58058,0
2012-08-15,33.1,33.6,33.08,33.53,35551,0
2012-08-16,33.68,33.99,33.22,33.54,92130,0
2012-08-17,33.39,33.75,33.17,33.29,59276,0
2012-08-20,33.31,33.38,32.65,33.34,110412,0
2012-08-21,33.56,33.68,32.06,32.85,158878,0
2012-08-22,32.76,33.22,32.2,32.96,64252,0
2012-08-23,32.56,32.93,32.12,32.73,53196,0
2012-08-24,32.58,33.25,32.11,33.06,95328,0
2012-08-27,33.12,33.3,32.58,32.92,75350,0
2012-08-28,32.98,33.15,32.59,32.82,67943,0
2012-08-29,32.55,32.9,32.43,32.69,80585,0
2012-08-30,32.61,32.68,32.14,32.18,59751,0
2012-08-31,32.46,32.547,31.74,32.27,54877,0
2012-09-04,32.41,32.845,31.72,32.67,105953,0
2012-09-05,32.56,32.94,32.23,32.93,100980,0
2012-09-06,33.06,33.92,32.78,33.81,68623,0
2012-09-07,34,34.11,33.66,33.96,81294,0
2012-09-10,33.95,34.32,33.63,34.02,165097,0
2012-09-11,34.02,35.04,33.615,34.84,107030,0
2012-09-12,34.9,35.21,34.54,34.93,71300,0
2012-09-13,34.9,36.06,34.61,35.61,72949,0
2012-09-14,35.84,36.27,35.37,35.92,90257,0
2012-09-17,35.77,35.92,35.47,35.85,43200,0
2012-09-18,35.84,36.13,35.6,36.06,69860,0
2012-09-19,36.25,36.25,35.63,35.72,113038,0
2012-09-20,35.6,35.72,35.25,35.6,41660,0
2012-09-21,36.1,36.36,36.01,36.06,100687,0
2012-09-24,35.93,36.39,35.64,36.11,53793,0
2012-09-25,36.29,36.53,35.38,35.56,110362,0
2012-09-26,35.67,35.82,34.79,34.82,100794,0
2012-09-27,34.9,35.42,34.81,34.95,54526,0
2012-09-28,34.94,35.47,34.801,34.82,63782,0
2012-10-01,35.13,36.01,34.57,35.57,94793,0
2012-10-02,35.81,36.16,34.66,34.77,120234,0
2012-10-03,34.93,35.09,34.29,35.04,81070,0
2012-10-04,35.09,35.57,34.65,35.24,55531,0
2012-10-05,35.38,36.13,35.04,35.07,46127,0
2012-10-08,34.91,35.37,34.69,35.09,30319,0
2012-10-09,35.02,35.02,33.89,34.06,76335,0
2012-10-10,34.15,34.48,34.11,34.23,30400,0
2012-10-11,34.49,34.49,33.8,33.97,30204,0
2012-10-12,33.95,33.95,33.47,33.58,19489,0
2012-10-15,33.58,33.58,32.98,33.53,81266,0
2012-10-16,33.65,34.13,33.27,34.07,57759,0
2012-10-17,34.36,34.36,33.7,33.98,36620,0
2012-10-18,33.96,34.02,33.47,33.61,59039,0
2012-10-19,33.51,33.51,32.22,32.96,66968,0
2012-10-22,32.84,33.03,32.52,32.65,48975,0
2012-10-23,32.44,32.465,31.71,31.99,58711,0
2012-10-24,32.15,32.15,31.17,31.62,100772,0
2012-10-25,31.77,31.82,31.5,31.79,32540,0
2012-10-26,31.84,32.14,31.73,31.75,70122,0
2012-10-31,31.39,31.64,28.51,28.85,797788,0
2012-11-01,28.97,30.09,28.55,29.84,278381,0
2012-11-02,29.86,30.24,29.672,30.07,167413,0
2012-11-05,30.11,31.05,29.9,30.74,190818,0
2012-11-06,30.77,31.35,30.51,31.33,68278,0
2012-11-07,31.06,31.28,30.88,31.22,150241,0
2012-11-08,31.19,31.84,30.94,31.58,115272,0
2012-11-09,31.29,32.08,31.29,31.74,117768,0
2012-11-12,31.95,32.13,29.08,32.06,76683,0
2012-11-13,31.125,32.17,31.125,32.06,89562,0
2012-11-14,32.08,32.53,31.93,32.12,136649,0
2012-11-15,32.04,32.35,31.44,31.57,84722,0
2012-11-16,31.33,32.27,31.33,31.66,178600,0
2012-11-19,31.96,32.29,31.61,32.17,95792,0
2012-11-20,32,32.26,31.24,31.3,111365,0
2012-11-21,31.23,31.53,31.07,31.3,92719,0
2012-11-23,31.44,31.84,31.2,31.7,66261,0
2012-11-26,31.71,32.18,31.71,32.15,54196,0
2012-11-27,32.28,32.3,31.53,31.7,56815,0
2012-11-28,31.42,32.16,31.13,32.04,39648,0
2012-11-29,32.15,32.61,32.132,32.56,127603,0
2012-11-30,32.74,33.09,32.67,32.94,93075,0
2012-12-03,32.89,33.07,32.41,32.81,101251,0
2012-12-04,32.453,33.61,32.453,33.53,82883,0
2012-12-05,33.59,34.02,33.26,33.54,75357,0
2012-12-06,33.43,33.95,33.43,33.6,66041,0
2012-12-07,33.79,33.86,33.03,33.7,80754,0
2012-12-10,33.67,34.39,33.433,33.84,68553,0
2012-12-11,33.98,34.32,33.39,34.27,98508,0
2012-12-12,34.45,34.63,33.26,33.53,71108,0
2012-12-13,33.43,34.08,33.02,33.19,95821,0
2012-12-14,33.18,33.63,32.86,33.08,105054,0
2012-12-17,33.23,33.7,33.04,33.34,101291,0
2012-12-18,33.7,34.21,33.45,34.17,84582,0
2012-12-19,34.33,34.68,33.462,33.64,66076,0
2012-12-20,33.57,34.09,33.38,33.87,126009,0
2012-12-21,33.61,33.88,33.18,33.47,141127,0
2012-12-24,33.4,33.7,32.87,33.5,29168,0
2012-12-26,32.02,33.85,32.02,33.13,39759,0
2012-12-27,32.71,33.12,32.7,32.97,69146,0
2012-12-28,32.86,33.08,32.63,32.7,40986,0
2012-12-31,32.83,33.84,32.685,33.69,79151,0
2013-01-02,34.03,34.51,32.32,33.29,242700,0
2013-01-03,33.34,33.99,33.1,33.4,85385,0
2013-01-04,33.61,33.61,32.8,33.37,89569,0
2013-01-07,33.11,33.29,32.5,33.19,63826,0
2013-01-08,33.24,33.24,32.29,32.61,91254,0
2013-01-09,32.61,32.98,32.38,32.55,60011,0
2013-01-10,32.42,32.64,31.87,32.11,112426,0
2013-01-11,32.15,33.41,32.15,33.24,83818,0
2013-01-14,33.14,33.15,31.95,32.21,85312,0
2013-01-15,31.96,32.41,31.8,32.18,73246,0
2013-01-16,32.19,32.41,31.92,31.94,66818,0
2013-01-17,32.15,32.37,31.91,32.09,63705,0
2013-01-18,32.12,32.86,32,32.46,45592,0
2013-01-22,31.55,32.52,31.55,32.46,90240,0
2013-01-23,32.48,32.82,32.37,32.48,85308,0
2013-01-24,32.52,33.24,32.35,33.17,130555,0
2013-01-25,33.23,33.28,32.92,33.26,52714,0
2013-01-28,33.25,33.75,32.97,33.59,71115,0
2013-01-29,33.63,33.725,33.2,33.52,94290,0
2013-01-30,33.53,34.69,33.53,33.73,132899,0
2013-01-31,33.75,34.615,33.58,34.1,128635,0
2013-02-01,34.33,34.36,33.85,33.98,71299,0
2013-02-04,33.59,33.91,32.69,33.76,163631,0
2013-02-05,33.84,33.94,33.41,33.79,49342,0
2013-02-06,33.65,33.96,33.52,33.94,52144,0
2013-02-07,33.85,33.95,33.34,33.71,43575,0
2013-02-08,33.52,33.94,32.7,33.69,65860,0
2013-02-11,33.68,34.12,33.63,34.01,29056,0
2013-02-12,34.21,34.54,33.86,34.04,32857,0
2013-02-13,34.03,34.98,34.03,34.95,62172,0
2013-02-14,34.99,35.18,34.655,34.79,26444,0
2013-02-15,35,35,34.58,34.74,74933,0
2013-02-19,34.78,36.48,34.7,36.41,227566,0
2013-02-20,36.33,37,35.29,35.45,82703,0
2013-02-21,36.21,38.44,36.21,37.63,168984,0
2013-02-22,37.96,38.18,37.65,38.18,116462,0
2013-02-25,38.23,39.12,38.14,38.32,183331,0
2013-02-26,38.45,38.68,38.14,38.4,134942,0
2013-02-27,38.31,39.37,38.14,38.99,80972,0
2013-02-28,38.97,39.75,38.914,39.19,100209,0
2013-03-01,38.94,39.45,37.2,38.55,255552,0
2013-03-04,36.94,38.09,36.44,37.92,403768,0
2013-03-05,37.92,38.5,37.56,38,312470,0
2013-03-06,38.01,38.61,37.58,38.06,86649,0
2013-03-07,37.98,38.17,37.67,38,129200,0
2013-03-08,38.12,38.56,37.8,38.43,245678,0
2013-03-11,38.24,38.95,37.85,37.96,85060,0
2013-03-12,37.85,38.41,37.57,38.38,72938,0
2013-03-13,38.29,38.68,38.16,38.43,61100,0
2013-03-14,38.5,38.87,38.2,38.61,82890,0
2013-03-15,38.54,39.15,38.42,38.78,101433,0
2013-03-18,38.42,39.26,38.39,38.75,59610,0
2013-03-19,38.88,39.39,38.22,38.95,82771,0
2013-03-20,39.03,39.36,38.9,39.31,39157,0
2013-03-21,39.16,39.28,38.848,38.97,62358,0
2013-03-22,39.14,39.56,38.9,39.44,60166,0
2013-03-25,39.45,39.9,39.19,39.69,71268,0
2013-03-26,39.93,40,39.4,39.95,163667,0
2013-03-27,39.63,40.63,39.43,40.41,95833,0
2013-03-28,40.53,41.01,39.85,40.32,105338,0
2013-04-01,40.35,40.81,40.12,40.58,169993,0
2013-04-02,40.82,41.2,40.41,40.89,97770,0
2013-04-03,41.03,41.03,39.48,39.74,54865,0
2013-04-04,39.84,40.28,39.61,39.98,95281,0
2013-04-05,39.41,40.08,39.41,39.83,91002,0
2013-04-08,39.9,40,39.26,39.68,39202,0
2013-04-09,39.84,39.84,39.32,39.64,56485,0
2013-04-10,39.65,42.02,39.65,41.66,126058,0
2013-04-11,41.5,41.93,40.63,40.66,104821,0
2013-04-12,40.4,40.77,40.1,40.28,99729,0
2013-04-15,40.13,40.44,38.53,38.74,132020,0
2013-04-16,38.96,40.98,38.96,40.96,169445,0
2013-04-17,40.64,41.02,39.61,40.68,208662,0
2013-04-18,40.67,41.46,40.55,41,219671,0
2013-04-19,41,41.77,40.88,41.31,100593,0
2013-04-22,41,41.32,40.38,40.79,66901,0
2013-04-23,41.16,42.45,41.01,41.29,166750,0
2013-04-24,41.17,41.93,40.64,41.18,134414,0
2013-04-25,41.24,41.38,39.07,41.13,62502,0
2013-04-26,42,43.47,41.47,41.56,139859,0
2013-04-29,41.75,41.75,40.54,41.13,251335,0
2013-04-30,41,41.94,40.78,41.78,193989,0
2013-05-01,41.58,41.83,40.42,40.51,200770,0
2013-05-02,40.68,41.47,40.68,40.93,85707,0
2013-05-03,41.03,41.75,41.03,41.35,132335,0
2013-05-06,41.25,41.59,40.87,41.01,87574,0
2013-05-07,40.99,41.45,40.99,41.4,59441,0
2013-05-08,41.2,41.6,40.97,41.33,100001,0
2013-05-09,41.52,41.54,41.05,41.25,65146,0
2013-05-10,41.37,42.12,41.25,42.01,57753,0
2013-05-13,41.83,42.51,41.695,42.48,127838,0
2013-05-14,42.44,43.12,42.31,43.05,121259,0
2013-05-15,43.03,43.57,42.77,43.09,106231,0
2013-05-16,43.01,43.38,42.58,43.07,138876,0
2013-05-17,43.3,44,43.15,43.81,154228,0
2013-05-20,43.75,44.01,43.55,43.84,62232,0
2013-05-21,43.74,44.56,43.4,43.6,41120,0
2013-05-22,43.55,44.4,42.73,42.97,69744,0
2013-05-23,42.67,43.57,42.67,43.47,78444,0
2013-05-24,43.48,43.52,42.87,43.44,50721,0
2013-05-28,43.84,45.08,43.61,45,158180,0
2013-05-29,44.86,44.98,44.37,44.71,94176,0
2013-05-30,44.71,45.13,44.43,44.86,86854,0
2013-05-31,44.59,45.36,44.44,44.71,79221,0
2013-06-03,44.65,45.74,44.5,45.67,159783,0
2013-06-04,45.61,46.12,44.75,45.31,101912,0
2013-06-05,45.48,45.48,44.4,44.75,59474,0
2013-06-06,44.85,45.25,44.16,44.3,65778,0
2013-06-07,44.67,44.7,44.055,44.48,62635,0
2013-06-10,44.66,44.66,44.111,44.49,79417,0
2013-06-11,43.96,44.05,43.69,43.82,58037,0
2013-06-12,43.95,43.95,43.28,43.48,46959,0
2013-06-13,43.37,44.13,43.05,43.99,76330,0
2013-06-14,44.05,44.14,43.56,44.08,147223,0
2013-06-17,44.48,44.622,43.15,44.27,130526,0
2013-06-18,44.25,44.5,43.92,44.3,132187,0
2013-06-19,44.38,44.9,44.14,44.14,167839,0
2013-06-20,43.74,44.525,43.62,43.76,67196,0
2013-06-21,44.17,44.76,44.17,44.43,231204,0
2013-06-24,44.25,44.93,44.21,44.28,133262,0
2013-06-25,44.63,44.72,43.85,43.89,147628,0
2013-06-26,44.08,44.6,43.86,44.14,215365,0
2013-06-27,44.03,44.92,44.03,44.78,161281,0
2013-06-28,45.03,46.48,44.27,46.24,1164945,0
2013-07-01,46.15,46.2,44.2,44.85,279521,0
2013-07-02,44.9,45.51,44.33,44.75,215370,0
2013-07-03,44.51,45.108,44.37,45,63294,0
2013-07-05,45.7,45.7,44.7,45.25,75956,0
2013-07-08,45.49,45.815,45.06,45.65,139628,0
2013-07-09,45.8,46.15,45.59,45.95,179395,0
2013-07-10,46,46.35,45.75,46.14,66897,0
2013-07-11,46.46,47.07,46.185,46.66,86190,0
2013-07-12,46.69,47.14,46.34,46.47,51157,0
2013-07-15,46.37,47.36,46.168,46.81,58712,0
2013-07-16,46.72,47.14,46.21,46.52,56528,0
2013-07-17,46.59,47.4,45.89,46.33,106196,0
2013-07-18,46.53,47.04,46.45,46.91,53010,0
2013-07-19,46.94,47,46.65,46.95,52308,0
2013-07-22,46.83,47.24,46.5,47.17,65497,0
2013-07-23,47.7,47.7,46.61,47.04,77788,0
2013-07-24,47.06,47.25,46.36,46.655,119995,0
2013-07-25,47.15,47.15,46.44,46.89,97048,0
2013-07-26,46.52,47.98,46.12,47.92,110488,0
2013-07-29,47.7,48.14,46.47,47.14,137907,0
2013-07-30,47.17,47.48,46.8,46.98,66093,0
2013-07-31,50,59.39,47,50.94,291122,0
2013-08-01,51.45,53.53,51.44,53.14,133984,0
2013-08-02,52.78,53.73,52.55,53,114681,0
2013-08-05,52.27,52.99,52.14,52.36,104525,0
2013-08-06,52.26,52.4,51.77,52.2,51330,0
2013-08-07,51.96,52.04,51.11,51.23,60469,0
2013-08-08,51.3,51.5,50.6,50.68,73990,0
2013-08-09,50.5,51.62,50.5,51.29,47119,0
2013-08-12,51.21,51.45,51.18,51.41,49040,0
2013-08-13,51.55,52.16,51.37,51.86,29986,0
2013-08-14,51.71,52.69,51.54,52.6,84699,0
2013-08-15,52.12,52.35,49.15,49.35,69285,0
2013-08-16,49.03,50.29,48.74,50.02,72380,0
2013-08-19,49.83,50.47,49.66,50.29,46073,0
2013-08-20,50.27,50.38,49.77,50.34,29244,0
2013-08-21,50.06,50.07,49.57,49.91,65670,0
2013-08-22,50.1,50.6,49.71,50.23,100409,0
2013-08-23,50.25,50.99,50.04,50.7,90748,0
2013-08-26,50.97,50.97,49.72,49.96,62569,0
2013-08-27,49.59,50.68,48.195,48.25,83219,0
2013-08-28,48.12,48.75,47.8,48.36,59422,0
2013-08-29,48.3,49.6,48.232,49.26,31023,0
2013-08-30,49.08,49.57,47.42,47.6,59373,0
2013-09-03,48.08,49.21,47.41,48.49,90658,0
2013-09-04,48.9,49.09,47.89,48.05,67369,0
2013-09-05,48.64,48.8,47.81,48.11,42777,0
2013-09-06,47.98,48.644,47.25,47.98,49814,0
2013-09-09,47.99,49.05,47.99,48.92,51638,0
2013-09-10,48.99,50.54,48.61,50.4,87529,0
2013-09-11,50.35,50.66,49.93,50.43,111516,0
2013-09-12,50.19,50.56,49.71,50.15,113991,0
2013-09-13,50.39,50.39,49.34,50.15,75643,0
2013-09-16,50.63,51.33,50.35,50.48,102118,0
2013-09-17,50.48,51.57,50.23,50.75,86434,0
2013-09-18,50.62,52.32,50.62,52.21,74166,0
2013-09-19,52.69,52.82,52.055,52.54,38806,0
2013-09-20,52.49,53.03,51.6,51.67,162029,0
2013-09-23,51.87,52.73,51.68,52.28,105487,0
2013-09-24,52.37,52.88,51.51,52.17,144800,0
2013-09-25,52.07,52.29,51.26,51.37,92100,0
2013-09-26,51.99,52.6,51.46,52.51,63300,0
2013-09-27,52.8,53.34,52.62,52.98,96900,0
2013-09-30,52.35,53.25,51.41,52.61,130029,0
2013-10-01,52.89,53.3,52.43,53.29,101389,0
2013-10-02,53,53.19,52.75,53.03,151779,0
2013-10-03,53,53.12,52.78,52.96,221001,0
2013-10-04,53.03,53.3,53.01,53.09,45300,0
2013-10-07,52.89,53.12,52.77,52.86,149895,0
2013-10-08,52.89,53.34,52.61,52.89,185000,0
2013-10-09,53.19,53.56,52.77,53.34,146900,0
2013-10-10,54.08,55.18,53.81,55.06,93000,0
2013-10-11,55.05,55.99,54.68,55.81,180400,0
2013-10-14,55.66,55.66,54.57,55.43,91400,0
2013-10-15,55.45,55.52,54.67,54.96,106000,0
2013-10-16,55.43,56.65,55.26,56.59,77354,0
2013-10-17,56.48,58.04,56.25,58.02,97800,0
2013-10-18,57.945,59.1,57.735,58.44,149647,0
2013-10-21,58.81,58.81,57.6,57.8,134500,0
2013-10-22,57.86,58.28,57.56,58.13,117544,0
2013-10-23,57.99,59.27,57.78,58.89,55500,0
2013-10-24,58.89,59.41,58.27,58.9,53324,0
2013-10-25,59,59.01,57.82,58,88700,0
2013-10-28,57.58,58.17,57.5,57.99,44400,0
2013-10-29,58.19,58.67,57.47,58.46,53600,0
2013-10-30,58.54,58.94,57.63,58.9,77700,0
2013-10-31,59.02,59.25,58.354,58.57,87196,0
2013-11-01,58.59,58.59,56.45,57.35,107600,0
2013-11-04,57.5,59.22,57.2,58.87,202200,0
2013-11-05,58.44,60.445,58.12,60,182367,0
2013-11-06,60.49,61.01,57.45,58.48,356570,0
2013-11-07,57.99,57.99,55.97,56.29,253504,0
2013-11-08,56.24,58.34,56.13,58.22,146600,0
2013-11-11,57.87,58.68,57.31,57.43,99800,0
2013-11-12,57.41,59.89,56.9,59.35,113421,0
2013-11-13,59.09,59.66,58.71,59.46,56789,0
2013-11-14,59.29,59.622,58.28,58.35,60093,0
2013-11-15,58.28,59.43,58.12,58.65,116000,0
2013-11-18,58.99,59.57,58.14,58.28,63500,0
2013-11-19,58.17,58.8,57.07,57.27,150800,0
2013-11-20,57.27,57.55,55.69,56.04,205505,0
2013-11-21,56.12,56.5,55.41,55.99,331400,0
2013-11-22,55.92,56.36,55.19,55.69,258800,0
2013-11-25,55.9,56.91,55.39,56.78,231200,0
2013-11-26,56.27,57.83,56.27,57.58,167600,0
2013-11-27,57.89,59.31,57.46,59.04,189400,0
2013-11-29,59.41,59.73,58.94,59.44,66582,0
2013-12-02,59.3,61.08,59.3,60.96,344200,0
2013-12-03,60.96,61.12,60.55,60.83,208400,0
2013-12-04,60.64,61.23,60.16,60.61,167182,0
2013-12-05,60.6,60.78,59.9,60.07,82250,0
2013-12-06,60.71,61.15,60.15,60.44,103400,0
2013-12-09,60.32,61.06,59.62,60.98,167000,0
2013-12-10,61.05,61.59,60.21,60.87,251100,0
2013-12-11,60.92,61.49,59.97,60.1,178300,0
2013-12-12,60.04,61.22,59.72,60.51,131400,0
2013-12-13,60.5,60.93,59.79,60.5,110200,0
2013-12-16,60.8,61.47,60.28,61.34,128500,0
2013-12-17,61.91,62.48,60.948,62.26,126104,0
2013-12-18,62.52,62.64,61.2,62.05,106800,0
2013-12-19,61.92,62.19,60.92,61,52700,0
2013-12-20,61.3,64.03,60.38,63.84,301200,0
2013-12-23,64.31,65.28,61.88,64.33,188500,0
2013-12-24,64.37,65.12,63.06,63.25,88845,0
2013-12-26,63.37,63.9,62.65,63.15,142000,0
2013-12-27,63.45,63.45,61.8,62.6,86100,0
2013-12-30,62.72,62.72,61.58,61.89,116210,0
2013-12-31,61.98,64.42,61.98,62.67,189245,0
2014-01-02,62.55,62.55,59.64,60.73,121779,0
2014-01-03,60.87,61.61,60.84,61.2,65552,0
2014-01-06,61.41,61.95,61.13,61.27,99300,0
2014-01-07,61.37,62.13,61.37,61.85,98900,0
2014-01-08,61.64,61.93,60.72,61.4,141700,0
2014-01-09,61.67,61.67,60.59,60.78,87700,0
2014-01-10,60.83,61.49,60,61.41,93700,0
2014-01-13,61.04,61.19,59.27,59.77,63600,0
2014-01-14,59.93,61.05,59.93,60.56,74100,0
2014-01-15,60.63,61.79,60.63,61.64,168948,0
2014-01-16,61.37,62.35,61.27,62.05,105100,0
2014-01-17,62.15,62.62,61.79,62.17,99500,0
2014-01-21,62.86,63.32,62.12,62.76,121100,0
2014-01-22,65.5,70.08,64.81,69.97,498000,0
2014-01-23,69.96,70.05,67.81,68.17,575593,0
2014-01-24,68.125,68.135,65.476,66.08,471319,0
2014-01-27,66.48,67.1,65.39,66.11,393156,0
2014-01-28,66.12,67.1,66,66.79,357300,0
2014-01-29,67.49,67.49,63.94,65.16,346700,0
2014-01-30,65.81,67.19,65.49,66.89,389648,0
2014-01-31,66.11,67.12,66.06,66.24,205200,0
2014-02-03,66.09,66.77,63.12,64.11,166948,0
2014-02-04,64.62,65.71,63.63,65.02,125721,0
2014-02-05,63.79,65.74,63.79,65.13,126385,0
2014-02-06,65.5,66.106,64.41,65.13,150011,0
2014-02-07,65.13,65.63,64.413,65.15,78002,0
2014-02-10,65.26,65.84,63.48,65.18,141588,0
2014-02-11,65.38,66.5,63.97,64.56,135467,0
2014-02-12,64.79,65.47,64.14,65.17,103019,0
2014-02-13,64.7,68.68,64.7,68.16,173245,0
2014-02-14,68.16,68.17,67,67.5,146365,0
2014-02-18,67.5,69.03,67.24,68.43,187994,0
2014-02-19,67.99,68.47,67.27,67.5,234852,0
2014-02-20,67.73,68.2,66.288,66.37,162805,0
2014-02-21,66.37,66.41,65.464,66.06,157813,0
2014-02-24,65.96,67.17,65.84,66.1,148604,0
2014-02-25,66.58,66.58,65.22,65.58,146120,0
2014-02-26,69.76,70.41,65.87,67.64,466314,0
2014-02-27,67.22,67.22,66.18,66.75,244824,0
2014-02-28,66.8,67.47,65.61,66.17,186223,0
2014-03-03,65.52,67.14,65.02,66.76,235223,0
2014-03-04,67.5,67.7,66.64,67.33,325426,0
2014-03-05,67.2,67.49,66.41,66.94,191594,0
2014-03-06,66.79,67.525,66.51,67.2,155108,0
2014-03-07,67.4,67.76,66.91,67.57,164209,0
2014-03-10,67.32,67.843,66.9,67.29,118676,0
2014-03-11,67.57,67.57,66.65,66.79,160350,0
2014-03-12,65.99,66.36,65.68,66.36,111668,0
2014-03-13,66.4,66.4,64.33,64.68,97425,0
2014-03-14,64.28,65.5,63.594,65.11,141201,0
2014-03-17,65.39,66.57,64.71,66.05,175456,0
2014-03-18,66.15,66.63,65.58,66.34,67114,0
2014-03-19,66.41,67.11,65.98,66.48,121551,0
2014-03-20,66.2,67.66,66.02,67.08,98077,0
2014-03-21,67.39,67.46,65.56,65.65,138530,0
2014-03-24,66.203,66.203,63.71,64.74,108639,0
2014-03-25,65.19,65.42,63.87,64.88,95931,0
2014-03-26,65.5,65.7,63.39,63.52,83800,0
2014-03-27,63.39,63.69,62.08,62.66,84631,0
2014-03-28,62.63,63.892,62.08,62.17,89163,0
2014-03-31,63.09,63.94,62.29,63.38,245355,0
2014-04-01,63.52,64.1,62.5,63.59,321902,0
2014-04-02,63.67,64.14,63.11,63.69,96034,0
2014-04-03,63.53,63.85,62.58,62.9,98577,0
2014-04-04,63.35,63.69,59.857,60.76,193327,0
2014-04-07,60.33,61.02,59.57,60.32,248821,0
2014-04-08,60.55,61.03,59.56,60.49,265267,0
2014-04-09,60.82,61.4,60.47,61.25,272353,0
2014-04-10,61.27,61.7,58.68,59.31,134084,0
2014-04-11,57.261,60.02,57.261,57.82,153446,0
2014-04-14,58.51,59.21,57.19,57.76,130844,0
2014-04-15,57.99,59.39,57.43,59.12,457946,0
2014-04-16,58.9,60.29,58.41,60.23,206799,0
2014-04-17,59.694,62.36,59.674,61.53,131530,0
2014-04-21,61.75,62.18,61.052,62.14,179745,0
2014-04-22,62,62.895,61.995,62.12,97064,0
2014-04-23,62.14,62.81,57.18,62.52,147662,0
2014-04-24,62.73,62.95,61.823,62.6,180136,0
2014-04-25,62.46,62.82,62.027,62.52,238517,0
2014-04-28,62.88,63.33,61.5,62.6,422659,0
2014-04-29,62.82,63,62.21,62.57,243744,0
2014-04-30,65,71.46,65,71.2,766963,0
2014-05-01,70.36,71.67,67.42,68.61,388581,0
2014-05-02,68.94,69.56,66.26,67.9,238422,0
2014-05-05,67.57,68.3,66.83,68,160587,0
2014-05-06,67.57,68.18,67.08,67.36,121485,0
2014-05-07,67.76,68.32,66.43,68.14,145155,0
2014-05-08,67.85,69,66.8,66.9,102144,0
2014-05-09,66.4,67.6,65.454,65.76,189602,0
2014-05-12,66.31,68.23,65.8,68.05,205326,0
2014-05-13,68.05,68.81,66.66,66.77,295515,0
2014-05-14,66.52,66.75,65.23,65.39,144875,0
2014-05-15,64.89,65.77,63.73,65.01,94669,0
2014-05-16,65.33,65.95,64.92,65.88,95711,0
2014-05-19,65.75,67.12,65.62,66.97,81396,0
2014-05-20,66.74,67.19,65.86,66.39,150575,0
2014-05-21,66.55,67.16,65.91,66.39,110202,0
2014-05-22,66.36,67.67,65.69,67.54,134820,0
2014-05-23,67.63,68.09,65.865,67.96,111310,0
2014-05-27,68.63,68.63,66.8,67.78,143258,0
2014-05-28,67.6,68.24,67.21,67.59,52650,0
2014-05-29,67.71,67.85,66.65,67.57,85121,0
2014-05-30,67.62,68.2,66.9,67.88,87142,0
2014-06-02,67.769,68.71,66.593,67.97,163438,0
2014-06-03,67.54,68.7,67.1,67.72,141473,0
2014-06-04,67.51,67.702,66.44,67.36,117447,0
2014-06-05,67.48,68.39,66.66,68.17,132469,0
2014-06-06,68.55,68.89,68,68.69,164412,0
2014-06-09,68.3,69.5,68.3,69.3,191273,0
2014-06-10,69.02,69.49,68.66,69.09,89400,0
2014-06-11,68.59,69.42,68.52,69.06,76598,0
2014-06-12,68.75,69.29,68.19,68.51,63834,0
2014-06-13,68.85,69.77,68.35,68.97,89506,0
2014-06-16,68.85,69.42,68.22,68.99,102467,0
2014-06-17,69.01,70.217,68.36,68.83,73429,0
2014-06-18,68.66,69.19,68.04,68.93,56114,0
2014-06-19,68.76,69.13,68.28,68.58,103052,0
2014-06-20,68.93,70.74,68.32,70.45,192179,0
2014-06-23,70.54,70.54,69.42,70.24,73364,0
2014-06-24,69.81,71.87,69.77,70.67,152363,0
2014-06-25,70.55,71.57,70.276,71.05,84497,0
2014-06-26,70.56,71.13,69.67,70.26,78234,0
2014-06-27,69.84,70.33,69.62,70.05,191239,0
2014-06-30,69.97,72.065,69.58,70.82,168634,0
2014-07-01,70.89,72.66,70.89,71.29,153779,0
2014-07-02,71.16,71.74,69.8,70.12,137700,0
2014-07-03,70.33,70.945,70.11,70.51,102293,0
2014-07-07,70.44,70.44,69.046,69.37,81062,0
2014-07-08,69.21,69.268,67.53,68.13,117398,0
2014-07-09,68.46,68.63,67.71,67.93,80495,0
2014-07-10,66.63,67.21,66.01,66.8,158891,0
2014-07-11,66.61,66.84,65.923,66.3,82115,0
2014-07-14,66.96,66.96,66.09,66.48,75313,0
2014-07-15,66.34,66.93,65.22,65.95,169353,0
2014-07-16,66.5,66.58,65.12,65.7,99441,0
2014-07-17,65.38,65.6,63.74,64.1,161335,0
2014-07-18,64.16,66.37,63.97,66.09,80698,0
2014-07-21,65.9,65.9,64.6,64.96,95379,0
2014-07-22,65.36,65.66,65,65.5,54155,0
2014-07-23,65.64,66.26,65.23,65.54,57153,0
2014-07-24,65.59,65.91,64.75,65.33,108590,0
2014-07-25,64.79,65.06,64.07,64.65,120893,0
2014-07-28,64.72,64.88,63.76,64.62,107453,0
2014-07-29,64.96,66.49,64.16,65.91,256728,0
2014-07-30,67.5,67.5,62.18,62.36,715073,0
2014-07-31,61.65,62,60.14,60.44,244991,0
2014-08-01,60.51,60.61,59.67,60.45,148919,0
2014-08-04,60.71,61.19,60.19,60.82,210641,0
2014-08-05,60.468,62.32,60.468,62.29,147165,0
2014-08-06,62,63.07,62,62.81,161540,0
2014-08-07,62.99,63.41,62.81,63.31,230824,0
2014-08-08,63.37,64.17,63.27,63.81,147862,0
2014-08-11,64.08,64.99,63.76,63.89,200787,0
2014-08-12,63.45,63.985,63.06,63.5,124639,0
2014-08-13,63.78,63.95,63.25,63.3,98276,0
2014-08-14,63.29,63.72,62.83,63,123771,0
2014-08-15,63.56,63.66,61.91,63.02,145340,0
2014-08-18,63.6,63.6,62.8,63.1,137116,0
2014-08-19,63.31,63.66,63.1,63.31,51314,0
2014-08-20,63.15,63.84,62.64,63.28,83331,0
2014-08-21,63.11,63.86,62.44,63.19,81786,0
2014-08-22,63.06,64.14,62.81,63.49,123805,0
2014-08-25,63.78,64.44,63.215,63.46,63914,0
2014-08-26,63.54,63.954,63.15,63.39,81741,0
2014-08-27,63.19,63.2,61.56,61.67,189284,0
2014-08-28,61.49,61.49,60.51,60.68,152214,0
2014-08-29,60.9,60.9,60,60.48,177001,0
2014-09-02,60.65,60.87,60.02,60.58,266350,0
2014-09-03,60.75,60.87,60.33,60.69,131761,0
2014-09-04,60.69,62.78,60.41,62.66,206731,0
2014-09-05,62.75,63.76,61.953,63,1001104,0
2014-09-08,63.1,63.77,62.35,62.79,280793,0
2014-09-09,62.5,63.42,62.39,62.44,280557,0
2014-09-10,62.62,63.9,62.42,63.38,132899,0
2014-09-11,63.03,65.25,62.85,65.04,302481,0
2014-09-12,64.63,65.28,63.95,64.72,170193,0
2014-09-15,64.83,65.562,64.09,64.35,281132,0
2014-09-16,64.18,64.79,63.23,63.61,157763,0
2014-09-17,63.55,64.51,63.15,63.79,169668,0
2014-09-18,63.99,64.11,63.38,63.87,198863,0
2014-09-19,63.98,63.98,62.265,62.5,277675,0
2014-09-22,62.26,62.7,62,62.41,123757,0
2014-09-23,62.2,62.81,62.15,62.26,284558,0
2014-09-24,62.29,62.61,61.85,62.38,227341,0
2014-09-25,62.22,62.5,60.37,61.06,158588,0
2014-09-26,61.07,61.235,60.01,61.09,127351,0
2014-09-29,60.44,62.11,60.44,62.03,207999,0
2014-09-30,62.38,62.38,60.93,60.97,282725,0
2014-10-01,61,61.3,59.54,60.5,234472,0
2014-10-02,60.295,61.41,60.055,61.07,83372,0
2014-10-03,61.68,62.5,61.47,61.95,164560,0
2014-10-06,62,62.35,61.51,61.66,116983,0
2014-10-07,60.87,61.75,60.48,60.58,100144,0
2014-10-08,60.27,62.08,60.21,61.97,345874,0
2014-10-09,61.79,62.568,60.863,61.69,296252,0
2014-10-10,61.43,62.88,60.88,61.23,210855,0
2014-10-13,61.14,63,60.77,61.75,236877,0
2014-10-14,62.31,63.023,61.28,61.5,334055,0
2014-10-15,60.72,62.24,60.22,61.97,291047,0
2014-10-16,61.15,61.83,60.34,61.41,266973,0
2014-10-17,62.22,62.33,60.7,61.51,242568,0
2014-10-20,61.27,61.91,60.85,61.83,179828,0
2014-10-21,62.12,62.63,61.09,62.3,209718,0
2014-10-22,63.49,63.49,61.9,62.38,157976,0
2014-10-23,62.78,63.84,61.92,63.67,255159,0
2014-10-24,63.91,64.64,63.35,64.38,103195,0
2014-10-27,64.26,65.13,63.71,64.64,139307,0
2014-10-28,64.75,66.62,64.75,66.11,189615,0
2014-10-29,64.05,67.99,63.16,66.65,498127,0
2014-10-30,66.21,69.86,66.21,69.57,410942,0
2014-10-31,70.23,70.68,68.96,69.61,319422,0
2014-11-03,69.58,69.81,68.4,69.04,181907,0
2014-11-04,69.05,70.21,68.38,69.44,171384,0
2014-11-05,69.78,70.24,69.09,69.14,152132,0
2014-11-06,69.25,70.6,68.86,70.13,193915,0
2014-11-07,70.04,70.05,69.06,69.28,138375,0
2014-11-10,69.4,70.49,68.97,70.43,211063,0
2014-11-11,70.28,70.48,69.5,69.71,157083,0
2014-11-12,69.31,70.449,68.74,70.25,200405,0
2014-11-13,70.33,70.42,68.89,69.11,128832,0
2014-11-14,68.98,69.99,68.81,69.28,135028,0
2014-11-17,68.65,69.42,67.945,68.1,118151,0
2014-11-18,68.17,69.05,68.1,68.33,85649,0
2014-11-19,68.13,68.5,66.46,67.85,182397,0
2014-11-20,67.62,68.99,67.62,68.78,165986,0
2014-11-21,69.61,69.61,68.23,68.33,96393,0
2014-11-24,68.55,69.28,68.26,68.85,142653,0
2014-11-25,68.91,68.91,67.94,68.53,147513,0
2014-11-26,68.53,69.45,68.37,68.88,105322,0
2014-11-28,68.5,70.415,68.38,69.16,61003,0
2014-12-01,68.89,70.33,68.19,69.46,162178,0
2014-12-02,69.92,71.28,69.44,71.16,213445,0
2014-12-03,70.96,72.37,70.85,71.73,154062,0
2014-12-04,71.52,71.92,69.96,70.38,149365,0
2014-12-05,70.37,71.667,70.24,71.56,137969,0
2014-12-08,71.03,72.8,69.7,69.93,198307,0
2014-12-09,69.18,70.36,67.736,70.08,208809,0
2014-12-10,69.58,70.96,67.8,68.13,199444,0
2014-12-11,68.25,69.18,67.57,67.91,123081,0
2014-12-12,67.13,67.73,66.02,66.31,135053,0
2014-12-15,66.35,66.43,65,65.37,217538,0
2014-12-16,65.07,66.65,64.394,65.65,106878,0
2014-12-17,65.66,67.47,65.17,67.38,155061,0
2014-12-18,68.18,69.35,67.3,69.34,130130,0
2014-12-19,69.16,69.55,68.16,69.34,238453,0
2014-12-22,69.36,69.38,67.675,68.43,139123,0
2014-12-23,68.63,69.35,67.51,68.91,113672,0
2014-12-24,69.12,69.12,68,68.33,75630,0
2014-12-26,68.6,70.3,68.36,69.37,81605,0
2014-12-29,69.31,70.305,68.79,69.68,60124,0
2014-12-30,69.09,69.97,68.88,69.65,119967,0
2014-12-31,69.44,69.98,68.29,68.39,99343,0
2015-01-02,68.85,69.28,66.37,67.56,92411,0
2015-01-05,67.03,68.28,66.64,67.07,137175,0
2015-01-06,67.67,67.87,66.56,66.8,173555,0
2015-01-07,67.42,67.55,66.43,67.38,144980,0
2015-01-08,67.94,68.99,67.76,68.4,70492,0
2015-01-09,68.58,69.41,67.84,69.19,150455,0
2015-01-12,68.99,69.58,68.18,69.54,120319,0
2015-01-13,69.86,71.28,68.12,69.64,154786,0
2015-01-14,69.71,70.25,68.78,69.64,104886,0
2015-01-15,69.67,70.04,69.11,69.2,122540,0
2015-01-16,68.97,70.43,68.85,70.305,107983,0
2015-01-20,70.2,70.9,69.07,70.46,130881,0
2015-01-21,70.34,71.42,69.6,71,178274,0
2015-01-22,71.525,71.71,70.285,71.47,174465,0
2015-01-23,71.39,72.23,71.09,71.57,87645,0
2015-01-26,71.87,72.31,71.01,71.67,146403,0
2015-01-27,75.01,76.08,74.31,75.84,399897,0
2015-01-28,78.888,78.888,75.15,75.77,276524,0
2015-01-29,75.77,77.99,74.89,77.89,232355,0
2015-01-30,77.19,78.26,74.39,75.22,276616,0
2015-02-02,75.15,75.36,73.4,75.13,129138,0
2015-02-03,74.84,76.2,74.45,75.3,246575,0
2015-02-04,74.78,75.43,73.72,74.17,206853,0
2015-02-05,74.36,76,73.776,75.82,172717,0
2015-02-06,75.81,76.59,74.92,76.03,175022,0
2015-02-09,75.72,77.278,75.72,76.35,173503,0
2015-02-10,76.85,77.59,76.17,77.15,169078,0
2015-02-11,76.99,77.32,75.78,76.63,110967,0
2015-02-12,76.94,77.57,75.85,77.35,152794,0
2015-02-13,76.94,78.04,76.48,77.7,124323,0
2015-02-17,77.8,77.8,76.34,76.96,78539,0
2015-02-18,76.65,77.55,76.1,77.27,96354,0
2015-02-19,77.16,77.78,76.92,77.45,64357,0
2015-02-20,77.61,78.15,76.33,77.8,113644,0
2015-02-23,77.71,77.71,73.235,74.68,420162,0
2015-02-24,74.39,75.42,74,74.47,165968,0
2015-02-25,70,70,62.36,64.86,1674164,0
2015-02-26,64.57,67.04,64.09,66.01,487450,0
2015-02-27,66.01,67.08,65.76,66.65,320512,0
2015-03-02,66.65,67.54,65.71,66.9,365200,0
2015-03-03,67.1,67.39,66.71,67.07,213900,0
2015-03-04,66.72,67.8,66.25,66.86,240600,0
2015-03-05,66.38,66.45,64.12,64.15,278500,0
2015-03-06,63.7,64.11,62.29,62.54,204400,0
2015-03-09,62.37,64.3,62.37,63.76,346900,0
2015-03-10,63.5,64.78,62.51,64.33,243700,0
2015-03-11,64.33,65.21,63.49,64.64,329200,0
2015-03-12,65,66.86,64.92,66.79,207900,0
2015-03-13,66.99,67.18,65.95,66.21,275800,0
2015-03-16,66.36,67.52,66.23,67.35,200600,0
2015-03-17,67.01,67.58,66.82,67.27,152600,0
2015-03-18,67.25,67.63,66.07,66.76,306200,0
2015-03-19,66.8,67.69,66.29,67.38,262700,0
2015-03-20,67.81,67.81,66.37,66.5,288300,0
2015-03-23,66.62,66.65,66,66.11,177400,0
2015-03-24,65.9,67.4,65.9,66.51,260900,0
2015-03-25,67.16,67.17,65.28,65.32,318000,0
2015-03-26,65.39,65.72,63.15,63.38,306800,0
2015-03-27,63.52,65.63,63.52,65.15,207200,0
2015-03-30,65.41,66.91,65.12,66.26,89200,0
2015-03-31,65.95,66.51,64.9,66.15,198400,0
2015-04-01,65.44,66.15,64.95,65.86,155100,0
2015-04-02,66.06,66.94,65.54,66.1,122700,0
2015-04-06,66.14,67.35,65.75,67.1,132700,0
2015-04-07,67.03,67.15,66.17,66.24,144053,0
2015-04-08,66.42,68.29,66.22,67.58,143500,0
2015-04-09,67.43,67.81,66.1,67.1,77904,0
2015-04-10,67.49,67.96,66.94,67.91,87000,0
2015-04-13,68.06,68.79,67.69,68.46,121400,0
2015-04-14,68.13,68.32,67.48,68.07,96600,0
2015-04-15,68.37,69.09,67.95,68.84,143606,0
2015-04-16,68.84,68.925,66.78,67.16,132342,0
2015-04-17,66.69,67.26,65.42,66.47,158800,0
2015-04-20,66.71,67.83,66.05,67.15,129925,0
2015-04-21,67.34,67.5,66.65,67.16,133146,0
2015-04-22,67.35,67.35,65.866,66.98,98602,0
2015-04-23,66.7,67.58,66.27,67.29,120500,0
2015-04-24,67.11,68.31,66.99,68.2,211501,0
2015-04-27,67.88,68.33,67.36,67.73,147600,0
2015-04-28,68.01,68.09,66.95,67.69,157794,0
2015-04-29,69.19,69.19,58.13,62.26,1798300,0
2015-04-30,61.55,62.47,60.15,60.62,949500,0
2015-05-01,60.51,60.74,59.3,60.71,366600,0
2015-05-04,60.42,61.47,60.33,61,629700,0
2015-05-05,60.72,61.19,60.35,60.72,352000,0
2015-05-06,61.05,61.05,59.99,60.25,239617,0
2015-05-07,60.15,60.56,59.98,60.2,186529,0
2015-05-08,60.92,61.34,60.5,60.66,147900,0
2015-05-11,60.75,60.98,60.53,60.65,149500,0
2015-05-12,60.11,60.96,60.05,60.65,136715,0
2015-05-13,60.91,61.36,60.4,61.16,135300,0
2015-05-14,61.55,62.5,60.99,62.36,145900,0
2015-05-15,62.27,62.7,62.14,62.7,130664,0
2015-05-18,62.5,63.84,62.44,63.38,233489,0
2015-05-19,63.78,64.01,63.15,63.88,152477,0
2015-05-20,64.06,64.32,63.73,64.1,180900,0
2015-05-21,64.12,64.57,63.78,64.16,131200,0
2015-05-22,63.86,63.96,63.33,63.54,117000,0
2015-05-26,63.17,63.43,62.64,63.04,241561,0
2015-05-27,63.2,63.83,62.63,63.59,107600,0
2015-05-28,63.31,64.14,63,64.02,108504,0
2015-05-29,63.84,64.68,63.83,64.3,158500,0
2015-06-01,64.62,64.62,62.82,62.88,149384,0
2015-06-02,62.57,63.22,62.13,62.47,189124,0
2015-06-03,62.68,63.49,62.4,63.32,105100,0
2015-06-04,62.99,63.82,62.49,62.77,239200,0
2015-06-05,62.73,63.76,62.17,62.9,191800,0
2015-06-08,62.91,63.96,62.91,63.3,300600,0
2015-06-09,63.35,64.12,63.06,64.05,292733,0
2015-06-10,64.48,67.53,64.08,66.71,345856,0
2015-06-11,66.75,67.2,66.11,66.78,217364,0
2015-06-12,66.87,67.66,66.04,67.63,222600,0
2015-06-15,66.97,67.47,66.27,67.26,137900,0
2015-06-16,67.38,68.81,67.37,68.63,235900,0
2015-06-17,68.72,69.35,68.56,69.04,260700,0
2015-06-18,69.23,70,69.02,69.68,154300,0
2015-06-19,69.65,69.69,68.67,68.93,306800,0
2015-06-22,69.59,70.04,69.11,69.65,147000,0
2015-06-23,69.75,70.26,69.53,70.05,155096,0
2015-06-24,69.99,70.63,69.9,70.58,153600,0
2015-06-25,70.75,70.84,68.18,70.76,154400,0
2015-06-26,70.99,71.92,68.17,71.5,440400,0
2015-06-29,71.29,71.29,67.32,70.4,172500,0
2015-06-30,70.74,71.46,69.626,70.09,242757,0
2015-07-01,70.81,71.06,70,71,164200,0
2015-07-02,70.99,71.18,70.4,70.52,190300,0
2015-07-06,70.06,71.1,69.72,70.88,89800,0
2015-07-07,70.75,71.71,70.02,70.84,209400,0
2015-07-08,70.52,70.82,69.84,70.28,182100,0
2015-07-09,70.91,71.28,69.56,69.71,178500,0
2015-07-10,70.5,70.89,69.93,70.76,110100,0
2015-07-13,71.35,71.71,70.77,71.38,97500,0
2015-07-14,71.46,71.88,70.73,70.75,199638,0
2015-07-15,70.88,71.16,70.29,70.54,117804,0
2015-07-16,70.77,71.69,70.51,71.6,144600,0
2015-07-17,71.74,71.86,70.9,71.26,137000,0
2015-07-20,71.45,71.76,70.53,70.77,175000,0
2015-07-21,70.59,71,69.49,69.84,270500,0
2015-07-22,69.64,70,69.42,69.73,232700,0
2015-07-23,69.74,69.99,68.62,69.07,190200,0
2015-07-24,68.86,69.37,68.57,68.95,181500,0
2015-07-27,69.06,69.26,67.35,67.48,217300,0
2015-07-28,67.87,68.79,66.76,67.14,291800,0
2015-07-29,73,74.99,68.94,74.73,1083900,0
2015-07-30,74.42,77.29,74.42,76.46,544100,0
2015-07-31,76.72,78.13,75.89,76.47,268000,0
2015-08-03,76.47,76.47,74.76,75.29,259431,0
2015-08-04,75.42,77.14,74.88,76.03,253100,0
2015-08-05,76.5,77.14,75.67,75.81,236400,0
2015-08-06,76.12,76.12,73.72,74.29,170730,0
2015-08-07,73.94,74.35,73.07,73.59,113600,0
2015-08-10,73.95,75.31,73.95,74.94,171100,0
2015-08-11,74.35,74.85,74.035,74.24,261922,0
2015-08-12,73.82,74.68,73.62,74.41,163200,0
2015-08-13,74.38,75.24,73.91,74.81,132200,0
2015-08-14,74.6,75.81,74.33,75.5,121200,0
2015-08-17,75.22,76.25,74.8,75.89,172600,0
2015-08-18,75.69,76.97,75.08,75.4,88700,0
2015-08-19,74.92,75.75,74.5,75.04,56200,0
2015-08-20,74.71,75.09,73.71,74.18,111000,0
2015-08-21,73.07,74.01,72.47,73.02,160100,0
2015-08-24,68.7,73.54,66.996,72.14,272742,0
2015-08-25,74.26,74.8,71.76,72.01,219600,0
2015-08-26,73.53,73.88,71.52,73.53,237800,0
2015-08-27,74.02,74.17,71.44,73.27,199800,0
2015-08-28,72.95,73.6,72.32,73.36,123600,0
2015-08-31,72.97,74.25,72.3,72.39,229100,0
2015-09-01,71.18,72.28,70.71,71.36,378200,0
2015-09-02,72.11,73.19,71.4,72.52,152400,0
2015-09-03,72.72,73.26,72.2,72.94,188600,0
2015-09-04,72.06,72.9,71.87,72.22,107200,0
2015-09-08,73.15,74.31,72.29,73.9,113600,0
2015-09-09,74.47,74.47,72.91,72.99,111300,0
2015-09-10,72.92,74.09,72.688,73.64,239047,0
2015-09-11,73.19,73.86,72.81,73.6,127100,0
2015-09-14,73.63,73.63,72.52,72.87,103100,0
2015-09-15,73.41,74.15,72.69,73.93,144500,0
2015-09-16,73.91,75.05,73.91,74.61,164300,0
2015-09-17,74.63,74.85,72.12,72.18,472745,0
2015-09-18,71.19,71.53,68.15,68.55,286900,0
2015-09-21,68.93,69.93,67.4,67.51,342900,0
2015-09-22,66.89,67.47,66,66.75,329400,0
2015-09-23,66.88,66.88,65,65.67,372427,0
2015-09-24,65.31,66.19,65.195,65.58,240889,0
2015-09-25,66.19,66.19,64.14,64.16,245500,0
2015-09-28,64.06,64.18,62.68,62.76,215441,0
2015-09-29,62.93,62.93,61.66,61.86,192900,0
2015-09-30,62.51,63.17,61.37,62.53,201000,0
2015-10-01,62.51,63.02,61.85,62.63,168600,0
2015-10-02,62.12,63.45,61.41,63.4,145400,0
2015-10-05,63.71,64.37,63.25,63.75,151040,0
2015-10-06,63.6,63.83,62.17,62.25,152300,0
2015-10-07,62.57,64.29,62.33,63.8,345900,0
2015-10-08,63.6,64.58,63.53,63.66,147400,0
2015-10-09,63.85,64.6,63.78,64.24,271100,0
2015-10-12,64.3,64.66,63.89,64.49,71322,0
2015-10-13,64.3,65.03,63.93,64.22,201100,0
2015-10-14,64.42,64.44,62.33,62.49,76900,0
2015-10-15,62.67,63.6,62.18,63.27,110800,0
2015-10-16,63.36,64.36,62.99,63.28,197600,0
2015-10-19,63,63.41,62.41,63.07,110336,0
2015-10-20,62.93,63.58,62.79,63.28,149700,0
2015-10-21,63.51,63.61,61.48,61.53,118000,0
2015-10-22,61.7,62.36,60.92,61.48,258000,0
2015-10-23,52.2,55,43.35,46.62,2258300,0
2015-10-26,46.29,47.61,46.29,46.81,836600,0
2015-10-27,46.54,47.26,44.53,45.7,829300,0
2015-10-28,45.94,47.36,43.53,46.27,732500,0
2015-10-29,46.13,48.08,45.96,47.59,257100,0
2015-10-30,47.42,48.5,45.47,48.3,366400,0
2015-11-02,48.28,49.08,47.63,48.95,384062,0
2015-11-03,49.58,52.18,49.02,51.08,453500,0
2015-11-04,51.05,53.99,50.38,51.33,249736,0
2015-11-05,51.44,52.75,51.28,52.6,205400,0
2015-11-06,52.35,54.4,52.14,54.37,288300,0
2015-11-09,54.26,54.26,52.51,52.54,222870,0
2015-11-10,52.27,52.79,51.81,52.64,343000,0
2015-11-11,52.96,53.44,52.31,52.94,101900,0
2015-11-12,52.58,53.23,51.94,52.81,197000,0
2015-11-13,52.4,53.63,52.09,53.46,174000,0
2015-11-16,53.37,54.29,52.85,54.25,169400,0
2015-11-17,54.43,54.82,53.66,54.33,176200,0
2015-11-18,54.35,55.24,53.9,54.58,202400,0
2015-11-19,54.44,56.85,53.87,54.19,118100,0
2015-11-20,54.46,55.01,54.1,54.16,101500,0
2015-11-23,54.2,54.62,53.68,54.07,100700,0
2015-11-24,53.78,55.53,53.51,55.49,197000,0
2015-11-25,55.5,57.37,55.02,56.62,187900,0
2015-11-27,56.49,57.03,56.23,56.6,67200,0
2015-11-30,56.83,58.12,56.67,58.01,191700,0
2015-12-01,58.41,58.41,55.98,56.13,163915,0
2015-12-02,56.2,56.53,54.89,55.06,207631,0
2015-12-03,55.31,55.63,54.46,54.57,174352,0
2015-12-04,54.56,55.52,54.03,54.32,110400,0
2015-12-07,54.15,54.15,52.4,52.95,282400,0
2015-12-08,52.62,52.8,51.63,52.43,213094,0
2015-12-09,52.38,53.24,52.18,53.09,116000,0
2015-12-10,52.92,53.56,52.8,53.46,140600,0
2015-12-11,52.57,54.15,51.95,53,290900,0
2015-12-14,53.15,53.46,52.39,52.85,205301,0
2015-12-15,53.25,54.6,52.89,54.3,168900,0
2015-12-16,54.54,56.49,54.47,56.34,322800,0
2015-12-17,56.45,57.26,56.03,57.04,343600,0
2015-12-18,56.68,57.3,56.33,56.73,349400,0
2015-12-21,57.19,58.44,57.05,57.42,210000,0
2015-12-22,57.57,58.06,56.8,57.08,170148,0
2015-12-23,57.27,58.17,57.06,57.75,160100,0
2015-12-24,57.58,59.06,57.58,58.11,133258,0
2015-12-28,57.8,59.87,57.65,59.55,141979,0
2015-12-29,59.77,60.41,59.04,59.31,113401,0
2015-12-30,59.37,59.92,58.97,59,84829,0
2015-12-31,58.63,59.9199,58.13,59.4,186198,0
2016-01-04,58.54,58.96,56.56,56.63,211039,0
2016-01-05,56.66,58.4,56.37,58.25,215141,0
2016-01-06,57.53,59.01,57.42,57.83,141710,0
2016-01-07,56.96,57.15,55.26,55.27,205467,0
2016-01-08,55.47,56.5,54.38,55.4,127916,0
2016-01-11,55.43,56.57,54.74,55.91,183322,0
2016-01-12,56.22,57.12,55.8,56.68,123716,0
2016-01-13,56.83,57.08,53.01,53.22,164429,0
2016-01-14,53.62,56.51,52.73,55.24,243638,0
2016-01-15,53.74,55.15,53.74,54.93,160973,0
2016-01-19,55.1,55.63,52.08,54.37,325900,0
2016-01-20,53.51,55.49,52.6,54.52,229952,0
2016-01-21,54.33,55.815,53.62,53.67,172046,0
2016-01-22,54.27,54.66,53.65,54.16,221979,0
2016-01-25,53.76,54.58,53.31,54.14,144478,0
2016-01-26,54.26,57.47,54.26,56.76,136267,0
2016-01-27,56.41,57.98,55.92,56.11,152569,0
2016-01-28,56.53,57.245,54.67,54.86,128072,0
2016-01-29,55.21,56.38,55.21,56.11,178367,0
2016-02-01,55.85,56.74,55,56.2,170223,0
2016-02-02,55.58,56.535,54.81,54.95,82106,0
2016-02-03,55.47,56.285,53.35,54.31,99378,0
2016-02-04,54.08,54.98,53.99,54.13,66813,0
2016-02-05,53.79,54.69,51.67,51.84,111948,0
2016-02-08,51.64,51.72,50,51.03,206280,0
2016-02-09,50.37,52.12,48.065,50.95,177866,0
2016-02-10,51.34,52.865,50.04,50.22,123794,0
2016-02-11,49.38,50.75,49.12,50.33,94080,0
2016-02-12,50.98,55.16,48.83,50.87,188269,0
2016-02-16,51.38,52.54,50.9,51.38,109435,0
2016-02-17,51.62,53.17,51.48,52.31,123877,0
2016-02-18,52.49,52.7,49.63,49.95,182902,0
2016-02-19,49.99,54.19,49.99,52.05,110507,0
2016-02-22,52.58,54.15,49.8,50.52,182265,0
2016-02-23,46,52.695,46,50.45,641247,0
2016-02-24,50.06,52.96,49.37,52.75,194650,0
2016-02-25,52.73,56.2,52.32,55.11,217919,0
2016-02-26,55.18,56.08,54.21,55.42,186920,0
2016-02-29,55.59,56.68,54.95,55.52,160441,0
2016-03-01,56.07,57.84,55.275,57.7,257128,0
2016-03-02,57.52,58.6399,57.05,58.18,258136,0
2016-03-03,58.39,58.98,56.94,58.87,282302,0
2016-03-04,58.4,59.9,58.13,59.54,209586,0
2016-03-07,59.4,60,58.44,58.68,175944,0
2016-03-08,57.68,58.38,56.7,56.77,231427,0
2016-03-09,57.15,57.62,56.61,57.33,185973,0
2016-03-10,57.7,59.03,55.62,56.45,234085,0
2016-03-11,57.02,58.12,56.13,57.87,155164,0
2016-03-14,57.74,58.1,56.68,56.84,194619,0
2016-03-15,56.68,57.58,54.81,55.59,186155,0
2016-03-16,55.26,55.82,51.1104,54.78,172957,0
2016-03-17,54.85,57.13,53.98,56.9,217012,0
2016-03-18,57.22,58.83,57.14,58.42,325328,0
2016-03-21,58.36,58.84,57.49,57.72,191461,0
2016-03-22,57.36,58.025,57.09,57.48,128263,0
2016-03-23,57.53,58.22,55.95,55.97,230036,0
2016-03-24,55.87,57.14,55.48,56.98,319828,0
2016-03-28,56.95,56.95,54.91,56.13,209739,0
2016-03-29,56.17,58.8,55.48,58.76,190164,0
2016-03-30,58.92,59.48,57.85,58.03,147984,0
2016-03-31,58.16,58.47,57.16,58.19,261814,0
2016-04-01,57.5,58.97,56.16,58.67,170975,0
2016-04-04,58.81,58.88,57.65,57.8,151523,0
2016-04-05,57.52,58.57,57.4,57.47,153060,0
2016-04-06,57.42,57.9599,56.43,56.63,141727,0
2016-04-07,56.1,56.8173,54.26,54.72,270802,0
2016-04-08,55.04,55.69,54.28,54.38,114576,0
2016-04-11,54.68,55.65,54.46,54.98,134598,0
2016-04-12,54.91,55.79,54.14,55.14,144300,0
2016-04-13,55.56,56.67,55.03,56.59,99932,0
2016-04-14,56.68,57,56.01,56.99,121997,0
2016-04-15,56.69,58.05,56.69,57.87,80275,0
2016-04-18,57.58,59.3,57.5,59.16,109882,0
2016-04-19,59.42,59.74,58.38,59.59,131891,0
2016-04-20,59.43,59.8,57.7,59.01,139618,0
2016-04-21,58.84,59.49,57.575,58.69,100734,0
2016-04-22,58.9,59.73,58.56,59.32,93405,0
2016-04-25,59.03,59.63,58.22,59.29,109207,0
2016-04-26,59.39,59.765,58.33,58.82,99178,0
2016-04-27,58.93,59.42,58.44,59.18,53792,0
2016-04-28,59.01,60.67,58.2,59.21,169903,0
2016-04-29,62.15,62.15,55.6,55.61,241689,0
2016-05-02,55.96,56.47,55.665,56.1,144990,0
2016-05-03,55.48,56.4,55.019,55.42,115253,0
2016-05-04,55.26,57.38,54.72,56.88,171810,0
2016-05-05,57.24,58.1,56.39,56.47,118422,0
2016-05-06,56.3,57.65,56.3,57.63,71628,0
2016-05-09,57.51,58.27,57.48,57.54,82696,0
2016-05-10,57.75,58.655,57,58.46,79671,0
2016-05-11,58.25,58.28,56.855,57.44,91136,0
2016-05-12,57.72,58.36,56.58,57.25,92937,0
2016-05-13,57,58.18,54.705,56.09,106210,0
2016-05-16,56.24,57.55,56.09,56.73,113705,0
2016-05-17,56.65,56.94,54.72,54.87,131096,0
2016-05-18,54.83,56.5,54.28,55.91,103271,0
2016-05-19,55.63,56.81,54.78,55.95,79492,0
2016-05-20,56.31,56.86,55.73,56.52,49727,0
2016-05-23,56.63,57.195,55.85,55.88,80563,0
2016-05-24,56.33,58.79,56.035,57.99,136530,0
2016-05-25,58.01,58.69,57.52,58.6,115737,0
2016-05-26,58.61,59.22,56.971,58.67,63165,0
2016-05-27,58.77,59.42,57.595,58.96,52851,0
2016-05-31,59.26,59.26,57.895,58.57,84529,0
2016-06-01,58.4,59.17,57.675,59.05,101519,0
2016-06-02,58.36,59.26,58.36,59.26,134757,0
2016-06-03,58.93,59.45,57.63,58.96,183950,0
2016-06-06,59.06,60.36,58,60.25,123426,0
2016-06-07,60.36,60.56,59.44,59.95,170399,0
2016-06-08,59.685,60.68,59.685,60.2,162122,0
2016-06-09,59.95,60.52,59.39,60.11,141391,0
2016-06-10,59.44,60.1,59.17,59.53,87084,0
2016-06-13,59.1,59.615,58.3,58.56,74269,0
2016-06-14,58.21,59.21,57.63,59.15,301787,0
2016-06-15,59.31,59.79,58.87,59.02,333804,0
2016-06-16,58.62,60.61,58.155,60.49,238904,0
2016-06-17,60.6,61.55,60.05,60.53,382342,0
2016-06-20,61.46,61.97,60.59,61.03,169598,0
2016-06-21,61.06,61.44,60.35,60.81,138582,0
2016-06-22,61.12,61.35,60.4,60.98,79937,0
2016-06-23,61.75,62.34,61.4,61.58,145616,0
2016-06-24,58.66,60.59,58.66,60.04,141453,0
2016-06-27,59.33,60.35,58.49,58.68,328618,0
2016-06-28,59.44,59.44,58.25,58.31,77465,0
2016-06-29,59.13,59.23,58.44,58.57,126061,0
2016-06-30,59,60.44,58.5,60.4,146317,0
2016-07-01,60.25,61.61,60.25,60.89,69930,0
2016-07-05,60.57,60.65,59.81,60.17,89461,0
2016-07-06,59.91,60.76,59.91,60.39,87397,0
2016-07-07,60.42,61.7,60,60.4,40497,0
2016-07-08,60.81,62.22,60.81,61.92,71580,0
2016-07-11,62.12,62.64,61.85,62.55,77093,0
2016-07-12,62.8,64.585,62.8,63.76,122698,0
2016-07-13,64.11,64.31,63.22,63.44,51024,0
2016-07-14,64.03,64.27,63.61,63.79,57830,0
2016-07-15,64.24,64.45,63.48,64.29,45534,0
2016-07-18,64.24,64.32,62.71,62.74,70079,0
2016-07-19,62.8,63.74,62.41,63.19,140584,0
2016-07-20,63.42,64.085,63.13,63.83,93149,0
2016-07-21,63.26,63.98,62.72,62.83,49368,0
2016-07-22,63.05,63.98,62.691,63.85,120118,0
2016-07-25,63.65,64.89,63.65,64.38,86404,0
2016-07-26,64.24,64.9,64.08,64.46,125238,0
2016-07-27,65,65,61.38,62.37,186210,0
2016-07-28,62.36,62.71,61.42,61.44,87224,0
2016-07-29,61.45,61.89,61.04,61.47,102890,0
2016-08-01,61.78,62,61.22,61.7,63065,0
2016-08-02,61.56,61.81,60.63,60.7,64762,0
2016-08-03,60.63,60.795,59.61,60.44,88249,0
2016-08-04,60.19,60.735,58.9,59.02,158651,0
2016-08-05,59.63,60.93,59.03,60.88,100889,0
2016-08-08,60.51,60.84,60.01,60.71,51836,0
2016-08-09,60.21,61.145,59.64,61.04,47516,0
2016-08-10,60.46,61.11,60.325,60.83,27556,0
2016-08-11,60.85,61.99,60.39,61.51,55572,0
2016-08-12,61.49,61.65,60.9001,61.05,80274,0
2016-08-15,60.98,61.36,60.46,61.24,82348,0
2016-08-16,61.17,62.19,61.17,61.44,90657,0
2016-08-17,61.61,62.52,61.07,61.94,105515,0
2016-08-18,57.2342,62.76,57.2342,61.8,133467,0
2016-08-19,61.85,62.54,60.87,62.23,62483,0
2016-08-22,61.65,62.119,61.15,62,144250,0
2016-08-23,61.79,63.29,61.6,63.26,150079,0
2016-08-24,63.1,63.4,62.46,63.18,142177,0
2016-08-25,63,63.64,62.7,63.58,76787,0
2016-08-26,63.33,63.74,62.68,63,100169,0
2016-08-29,62.85,63.68,62.69,63.6,46071,0
2016-08-30,63.49,63.68,63,63.58,77938,0
2016-08-31,63.27,63.61,62.61,62.86,78267,0
2016-09-01,63.23,63.32,62.19,63.32,80938,0
2016-09-02,63.57,63.93,63.1475,63.66,107778,0
2016-09-06,63.54,63.86,62.9,63.5,77362,0
2016-09-07,63.34,63.83,63.28,63.65,92384,0
2016-09-08,63.77,64,62.785,62.91,105176,0
2016-09-09,62.46,63.15,61.37,61.43,80138,0
2016-09-12,61.38,62.62,61.31,62.15,81179,0
2016-09-13,61.43,61.47,60.47,60.9,87744,0
2016-09-14,60.86,61.04,59.87,59.97,91960,0
2016-09-15,59.99,60.82,59.74,60.73,75678,0
2016-09-16,60.79,61.13,59.62,60.16,176218,0
2016-09-19,60.43,61.12,59.98,60.22,41560,0
2016-09-20,60.43,61.17,59.95,59.98,84207,0
2016-09-21,60.32,61.31,60.22,61.15,171407,0
2016-09-22,61.4,62.17,61.045,61.72,158158,0
2016-09-23,61.42,62.28,60.19,60.29,153340,0
2016-09-26,60.34,60.34,59.11,59.2,99910,0
2016-09-27,59.2,59.53,58.53,58.91,123389,0
2016-09-28,58.83,59.06,58.21,58.98,84374,0
2016-09-29,59.03,60.3506,58.37,58.57,59249,0
2016-09-30,58.64,60.12,58.56,59.76,236577,0
2016-10-03,59.78,59.91,58.94,59.12,119378,0
2016-10-04,59.39,60.64,59.08,59.17,79342,0
2016-10-05,59.55,59.55,58.4,58.71,107501,0
2016-10-06,58.42,58.82,55.5554,58.73,65109,0
2016-10-07,58.54,58.54,57.8,58,101265,0
2016-10-10,58.11,59.04,58.11,58.19,99933,0
2016-10-11,58.05,58.075,56.65,56.87,125246,0
2016-10-12,57.04,57.35,56.76,56.89,94161,0
2016-10-13,56.54,57.8,55.83,55.95,118052,0
2016-10-14,56.19,56.47,55.3,55.65,96043,0
2016-10-17,55.75,56.1,55.4,55.5,113609,0
2016-10-18,56.1,56.275,55.55,55.8,115347,0
2016-10-19,55.75,56.45,55.65,56.1,75037,0
2016-10-20,55.05,56.65,55.05,56.25,67594,0
2016-10-21,56.05,56.8,55.5333,56.65,58458,0
2016-10-24,57.1,57.7,56.45,57.15,75624,0
2016-10-25,57.15,57.25,56.55,57.05,78237,0
2016-10-26,56.85,57.6,56,56.15,70598,0
2016-10-27,56.4,56.4,55.1,55.5,97389,0
2016-10-28,55.6,57.05,55.05,56.3,105706,0
2016-10-31,56.3,56.85,55.65,56.05,132081,0
2016-11-01,56,56.05,54.75,54.85,113550,0
2016-11-02,41.2,49.45,41.2,47.45,895593,0
2016-11-03,47.55,49.9,47.55,48.9,193933,0
2016-11-04,48.9,49.6,48.6,49.15,219992,0
2016-11-07,50.15,50.625,49,49.55,150627,0
2016-11-08,49.45,49.925,49,49.35,89721,0
2016-11-09,48.75,50.4,47.9,50,121496,0
2016-11-10,50.5,50.65,49.35,49.65,161998,0
2016-11-11,49.75,50.95,49.55,50.6,207641,0
2016-11-14,50.65,51.7,49.75,50.05,252003,0
2016-11-15,50.2,50.2,48.95,49.7,272785,0
2016-11-16,49.65,49.775,48.65,49.45,254359,0
2016-11-17,49.6,50.9,49.4,50.7,298680,0
2016-11-18,50.7,50.825,50.35,50.65,127657,0
2016-11-21,50.6,51.4,50.191,51,174867,0
2016-11-22,50.9,51.9,50.9,51.85,90311,0
2016-11-23,51.7,52.15,50.5,52.1,53496,0
2016-11-25,52.1,52.1,51.5,51.75,27315,0
2016-11-28,51.85,52.95,50.9,52.55,90108,0
2016-11-29,52.7,53.05,52.05,52.25,80414,0
2016-11-30,52.5,52.9,52.05,52.75,139670,0
2016-12-01,52.65,52.95,51.4,51.45,192562,0
2016-12-02,51.4,51.4,50.5,50.6,196869,0
2016-12-05,50.6,51.25,50.4,50.95,127845,0
2016-12-06,51.2,52.05,50.9,52,92058,0
2016-12-07,51.8,53.25,51.8,53.25,74949,0
2016-12-08,53.55,54.6757,52.7801,54.6,109732,0
2016-12-09,54.7,54.9,54.05,54.7,106136,0
2016-12-12,54.9,55.55,54.65,55,146960,0
2016-12-13,55.3,55.3,53.575,53.75,233578,0
2016-12-14,53.7,53.7,52.55,52.65,79254,0
2016-12-15,52.65,53.1,52.1,52.45,136385,0
2016-12-16,52.7,53.25,52.7,52.9,171042,0
2016-12-19,52.75,53.2,51.8,52.2,160359,0
2016-12-20,52.5,54.15,52.5,53.5,104634,0
2016-12-21,53.25,53.775,52.4001,52.85,105312,0
2016-12-22,52.95,52.95,51.55,52,79450,0
2016-12-23,52.1,52.3,51.7,52,68802,0
2016-12-27,52.55,52.6,51.4,51.8,107275,0
2016-12-28,51.75,51.8,50.25,50.35,110752,0
2016-12-29,50.5,51.7,50.1,50.6,154601,0
2016-12-30,50.6,51.05,49.9,50.65,124557,0
2017-01-03,49,49.2499,45.45,46.1,482766,0
2017-01-04,46.4,47.25,46.4,46.85,303389,0
2017-01-05,46.9,47.225,45.5,45.75,512556,0
2017-01-06,45.9,46.7,45.75,46,367568,0
2017-01-09,45.8,46.45,45.1,45.85,291595,0
2017-01-10,46.05,46.7,45.15,45.9,381610,0
2017-01-11,46.1,46.2,45.7,45.85,141361,0
2017-01-12,45.65,45.95,45.2,45.9,139754,0
2017-01-13,46,46.6,45.45,46,320651,0
2017-01-17,45.85,45.867,44.725,45,211194,0
2017-01-18,45.05,45.5,44.45,45.4,151102,0
2017-01-19,45.55,46,45.35,45.9,177827,0
2017-01-20,46,46.4499,45.35,46,142773,0
2017-01-23,45.85,46.15,45.6,45.85,135750,0
2017-01-24,45.95,47.0597,45.85,46.95,195191,0
2017-01-25,47.3,47.65,46.7,47.15,114171,0
2017-01-26,47.3,47.35,46.55,46.75,79815,0
2017-01-27,46.5,47,46.2,46.6,158756,0
2017-01-30,46.4,46.4,45.65,46.05,84362,0
2017-01-31,45.7,45.75,44.65,45.3,218219,0
2017-02-01,45.55,45.65,44.35,44.35,195816,0
2017-02-02,44.3,45.45,43.75,45.3,279916,0
2017-02-03,45.65,45.95,44.85,45.6,109763,0
2017-02-06,45.55,46.4,45.25,45.75,100110,0
2017-02-07,45.8,46.25,44.65,44.8,159980,0
2017-02-08,44.75,45.05,44.15,44.85,107575,0
2017-02-09,44.95,46.25,44.95,45.65,83614,0
2017-02-10,45.85,46.5,45.6,46.45,107017,0
2017-02-13,46.7,47.05,46.15,46.3,99049,0
2017-02-14,46.15,47,45.8,46.65,110834,0
2017-02-15,46.55,47.1,46.05,46.85,83723,0
2017-02-16,46.85,47.45,46.3,46.6,67556,0
2017-02-17,43.75,45.6,42.25,42.6,606660,0
2017-02-21,42.1,43.55,42.05,43.35,303977,0
2017-02-22,43.2,43.9,42.85,43.65,215996,0
2017-02-23,43.85,45.75,43.65,45.1,217858,0
2017-02-24,40.95,44.65,40.95,44.3,315601,0
2017-02-27,44.2,45.95,43.95,45.95,226683,0
2017-02-28,45.85,45.9,43.3,43.45,165751,0
2017-03-01,44,44.1,42.75,43.15,214581,0
2017-03-02,43.3,43.9,42.9,43.25,122243,0
2017-03-03,43.3,43.35,41.67,42.15,117142,0
2017-03-06,41.85,42.15,41.3,41.4,146535,0
2017-03-07,41.2,42.2,40.5,40.95,127517,0
2017-03-08,41.15,41.7,40.9,41.15,129216,0
2017-03-09,41.05,41.75,40.3,40.95,153128,0
2017-03-10,41.15,41.65,40.8927,41.55,113397,0
2017-03-13,41.55,42.05,41.45,41.55,118474,0
2017-03-14,41.35,41.85,40.85,40.9,103738,0
2017-03-15,41.05,41.95,41.05,41.75,167683,0
2017-03-16,41.65,42.4,41.65,42,121493,0
2017-03-17,41.7,42.25,41.25,41.85,156245,0
2017-03-20,41.9,41.9,40.5,40.7,104887,0
2017-03-21,40.75,41.275,40.15,40.75,171244,0
2017-03-22,40.85,40.85,39.15,39.65,177836,0
2017-03-23,39.65,40.35,39.4,39.75,140806,0
2017-03-24,40.65,41.95,40.65,41.55,236635,0
2017-03-27,41.3,42.275,41.2,42,144232,0
2017-03-28,41.85,42.35,41.5,42.05,98368,0
2017-03-29,42,42.1,41.6,41.7,75022,0
2017-03-30,41.7,42,41.55,41.75,92147,0
2017-03-31,41.9,42.35,41.45,42.1,120299,0
2017-04-03,42.05,42.2,41.15,41.7,110046,0
2017-04-04,41.55,41.75,41.1,41.55,147939,0
2017-04-05,41.65,42.2,41.4,41.85,165426,0
2017-04-06,41.8,42.35,41.55,42.35,93200,0
2017-04-07,42.25,42.5,41.425,41.9,121261,0
2017-04-10,41.85,42.775,41.85,42.25,83939,0
2017-04-11,42.05,42.545,42.05,42.45,66767,0
2017-04-12,42.4,42.5,41.8,42.1,95000,0
2017-04-13,42,42.3,41.35,41.95,110536,0
2017-04-17,42.1,42.55,41.5,42.3,86002,0
2017-04-18,42.15,42.725,41.9,42.45,95666,0
2017-04-19,42.65,42.875,42.275,42.6,108114,0
2017-04-20,42.6,43.35,42.45,43,77344,0
2017-04-21,42.9,43.2,42.65,43.05,87834,0
2017-04-24,43.4,43.75,43.3,43.55,105776,0
2017-04-25,43.85,44.2,43.7,43.75,137768,0
2017-04-26,43.8,45.35,43.3,45.1,134185,0
2017-04-27,45.1,45.2,44.4,44.6,132135,0
2017-04-28,44.6,44.95,44.4,44.5,152271,0
2017-05-01,46.5,46.85,44.75,46.45,382260,0
2017-05-02,46,46.5,45.3,45.75,178029,0
2017-05-03,45.55,45.75,44.65,45.1,202266,0
2017-05-04,45.25,45.35,44.55,44.8,129326,0
2017-05-05,45,45,44.15,44.5,94823,0
2017-05-08,44.4,44.7,44.2,44.65,91834,0
2017-05-09,44.55,44.75,44.15,44.35,145792,0
2017-05-10,44.2,44.6,43.9,44.4,102752,0
2017-05-11,44.15,44.7839,43.5,43.8,241573,0
2017-05-12,43.7,43.8438,42.75,43.2,165252,0
2017-05-15,43.2,43.75,42.85,43.3,139406,0
2017-05-16,43.4,43.5235,42.55,43.1,161818,0
2017-05-17,42.75,42.75,42.15,42.3,114413,0
2017-05-18,42.35,42.5,41.3,41.6,220052,0
2017-05-19,41.65,41.7,40.5,40.7,153050,0
2017-05-22,40.7,41.45,40.7,41.2,110301,0
2017-05-23,41.15,41.162,40.8,41.15,168129,0
2017-05-24,41.15,41.55,40.9,41.25,77686,0
2017-05-25,41.4,41.45,41,41.4,95243,0
2017-05-26,41.3,41.9,41,41.85,79417,0
2017-05-30,41.75,41.75,41.2,41.55,89420,0
2017-05-31,41.65,41.75,41.25,41.55,77467,0
2017-06-01,41.7,43.1,41.6,43.05,160711,0
2017-06-02,43.25,44.25,43.05,44,164704,0
2017-06-05,43.9,43.95,42.9,42.9,160902,0
2017-06-06,42.75,42.75,42.05,42.4,139922,0
2017-06-07,42.4,42.8,42.3,42.7,93340,0
2017-06-08,42.65,43.75,42.4,43.7,92362,0
2017-06-09,43.8,44.25,43.35,44,122523,0
2017-06-12,44,44.85,43,43.2,113428,0
2017-06-13,43.25,43.625,43,43.35,53318,0
2017-06-14,43.4,43.45,43.05,43.3,52124,0
2017-06-15,42.9,43.5,42.75,42.85,66692,0
2017-06-16,42.5,42.5,41.9,42.35,214225,0
2017-06-19,42.4,43.1,42.1,42.65,76117,0
2017-06-20,42.7,42.7,42.05,42.3,95367,0
2017-06-21,42.35,42.5375,41.95,42.2,138534,0
2017-06-22,42.2,43.15,42.2,42.8,66068,0
2017-06-23,42.7,43.35,42.65,43.1,204243,0
2017-06-26,43.15,43.35,42.6,42.7,55654,0
2017-06-27,42.75,42.75,42.45,42.55,87104,0
2017-06-28,42.75,43.275,42.75,42.85,52040,0
2017-06-29,42.85,42.9,42.5,42.75,84988,0
2017-06-30,42.75,43.65,42.45,43.2,137399,0
2017-07-03,43.3,43.7,42.55,43.3,52939,0
2017-07-05,43.25,43.25,42.65,42.8,55159,0
2017-07-06,42.55,42.75,42.1,42.1,80575,0
2017-07-07,42.3,42.7,42,42.65,80523,0
2017-07-10,42.55,42.55,42.1,42.25,100185,0
2017-07-11,42.25,42.35,41.375,42.2,68797,0
2017-07-12,42.5,43.35,42.45,42.6,44698,0
2017-07-13,42.6,42.6,41.8,42.3,57022,0
2017-07-14,42.2,42.45,41.9,42.3,41313,0
2017-07-17,42.2,42.2,41.55,42.05,61973,0
2017-07-18,41.95,41.95,41.35,41.8,104053,0
2017-07-19,41.8,42.6,41.75,41.75,65537,0
2017-07-20,41.75,42.45,41.55,42.4,62036,0
2017-07-21,42.5,42.6,41.95,42.2,115600,0
2017-07-24,42,42.1,41.2,41.65,61413,0
2017-07-25,41.8,42.2,41.4,42.05,63267,0
2017-07-26,42.1,42.45,41.5,41.55,53998,0
2017-07-27,41.7,42,41.125,41.8,100062,0
2017-07-28,40,40,34.65,35.8,447823,0
2017-07-31,35.55,36.05,35,35.5,361017,0
2017-08-01,35.4,35.75,34.55,35.15,301240,0
2017-08-02,35.1,35.4,34.55,35.1,267801,0
2017-08-03,35.25,35.25,34.05,34.15,141586,0
2017-08-04,34.05,34.15,33.45,33.75,135276,0
2017-08-07,33.7,33.85,33.15,33.35,135608,0
2017-08-08,33.3,33.9,33.1,33.3,130835,0
2017-08-09,33.15,33.25,32.85,33,167107,0
2017-08-10,32.95,33.4,32.95,33.1,273395,0
2017-08-11,33.15,33.5,32.75,32.85,114268,0
2017-08-14,32.9,33.1,32.65,33,192808,0
2017-08-15,32.95,33.15,32.4,32.45,140171,0
2017-08-16,32.4,32.6,32.1,32.5,166586,0
2017-08-17,32.4,32.55,31.725,31.8,154183,0
2017-08-18,31.5,31.6,31.25,31.4,187779,0
2017-08-21,31.45,31.5,30.95,31.2,92839,0
2017-08-22,31.45,31.5,31.15,31.25,115850,0
2017-08-23,31,31,30.4,30.5,184316,0
2017-08-24,30.55,30.65,30.2,30.5,161436,0
2017-08-25,30.65,30.7,30.05,30.15,89882,0
2017-08-28,30.1,30.2,29.7,30.05,166942,0
2017-08-29,29.9,30.15,29.75,30,151168,0
2017-08-30,30.05,30.05,29.525,29.9,118905,0
2017-08-31,29.9,30.4,29.9,30.25,180892,0
2017-09-01,30.35,30.95,30.35,30.85,129670,0
2017-09-05,30.8,30.9,30.05,30.2,97611,0
2017-09-06,30.25,30.9,30.25,30.75,90691,0
2017-09-07,30.75,31.25,30.675,31,91194,0
2017-09-08,32.15,33.55,31.9,32.85,229693,0
2017-09-11,33,33.2,31.95,32.55,158445,0
2017-09-12,32.6,33.2,32.4,33,96071,0
2017-09-13,33,33.025,32.55,32.6,82802,0
2017-09-14,32.55,33.2433,32.25,33.05,207155,0
2017-09-15,33.1,33.2,32.4,33.1,306273,0
2017-09-18,33.1,33.15,32.55,32.8,97226,0
2017-09-19,32.75,32.95,32.6,32.8,54395,0
2017-09-20,32.75,33.45,32.75,32.95,84295,0
2017-09-21,32.95,33.3,32.9,33.05,85370,0
2017-09-22,33,33.8,33,33.75,129960,0
2017-09-25,33.7,34.3,33.55,34,125292,0
2017-09-26,34.05,34.5,34.05,34.15,103821,0
2017-09-27,34.2,34.65,33.75,34.25,185415,0
2017-09-28,34.2,34.7,33,34.4,210579,0
2017-09-29,34.5,34.8,34.25,34.3,222575,0
2017-10-02,34.45,35.55,32.4,35.55,147121,0
2017-10-03,35.65,35.725,35.1,35.15,132818,0
2017-10-04,35.1,35.55,35.05,35.55,76865,0
2017-10-05,35.65,36.2,35.45,35.5,92668,0
2017-10-06,35.45,36.25,35.3,36.25,169772,0
2017-10-09,36.2,36.35,35.35,35.6,221016,0
2017-10-10,35.85,36.55,35.85,36.55,112840,0
2017-10-11,36.55,36.7,36,36.25,162947,0
2017-10-12,36.25,36.5,35.95,36.3,103454,0
2017-10-13,36.4,36.5,36.125,36.2,87747,0
2017-10-16,36.25,36.6,36.1,36.35,96021,0
2017-10-17,36.2,36.65,36.1459,36.2,99498,0
2017-10-18,36.15,36.85,36.15,36.4,82941,0
2017-10-19,36.25,36.65,36,36.15,58587,0
2017-10-20,36.45,36.7,36.05,36.25,69529,0
2017-10-23,36.3,36.35,35.9,36.1,52054,0
2017-10-24,36.15,36.3,35.3,35.35,137570,0
2017-10-25,35.3,35.55,34.9,35.2,81474,0
2017-10-26,35.35,35.35,35,35.1,70869,0
2017-10-27,35.25,35.35,34.7,35.2,82197,0
2017-10-30,34.95,35.05,34.1,34.55,68431,0
2017-10-31,34.6,36.95,34.55,36.6,216138,0
2017-11-01,36.95,37.1,35.25,36.3,230360,0
2017-11-02,35.3,38.8,34.55,38.3,265608,0
2017-11-03,38.4,39.65,38,39.15,228851,0
2017-11-06,39.2,39.8,36.2,38.3,96729,0
2017-11-07,38.25,38.85,37.45,37.55,104924,0
2017-11-08,37.45,38.225,37.15,37.85,82264,0
2017-11-09,37.5,38.025,37.3,37.8,71842,0
2017-11-10,37.4,38.1,37.4,37.75,49848,0
