Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.3,14.33,14.09,14.195,649504,0
2005-02-28,14.15,14.215,13.81,13.865,579524,0
2005-03-01,13.885,13.93,13.75,13.75,695156,0
2005-03-02,13.75,14.055,13.75,13.92,538504,0
2005-03-03,13.875,13.96,13.725,13.78,272268,0
2005-03-04,13.865,13.99,13.72,13.77,510428,0
2005-03-07,13.735,13.885,13.67,13.795,384164,0
2005-03-08,13.82,13.83,13.57,13.65,688220,0
2005-03-09,13.615,13.68,13.595,13.655,341820,0
2005-03-10,13.605,13.765,13.605,13.65,339696,0
2005-03-11,13.605,13.81,13.555,13.74,715916,0
2005-03-14,13.81,13.975,13.785,13.885,824592,0
2005-03-15,13.84,13.9,13.5,13.555,435660,0
2005-03-16,13.55,13.55,13.045,13.225,1589500,0
2005-03-17,13.24,13.5,13.19,13.375,615812,0
2005-03-18,13.375,13.475,13.26,13.435,614148,0
2005-03-21,13.46,13.6,13.37,13.52,208652,0
2005-03-22,13.49,13.59,13.45,13.48,242496,0
2005-03-23,13.49,13.59,13.385,13.42,322404,0
2005-03-24,13.475,13.495,13.44,13.465,310340,0
2005-03-28,13.405,13.635,13.35,13.485,519668,0
2005-03-29,13.545,13.545,13.285,13.285,789828,0
2005-03-30,13.27,13.43,13.26,13.365,426188,0
2005-03-31,13.345,13.54,13.335,13.54,574344,0
2005-04-01,13.515,13.68,13.435,13.59,556140,0
2005-04-04,13.505,13.545,13.38,13.455,559692,0
2005-04-05,13.455,13.66,13.455,13.615,583152,0
2005-04-06,13.585,13.785,13.585,13.745,597780,0
2005-04-07,13.775,13.9,13.75,13.8,214664,0
2005-04-08,13.84,13.84,13.69,13.755,362848,0
2005-04-11,13.725,13.81,13.69,13.695,273296,0
2005-04-12,13.685,13.775,13.645,13.76,460628,0
2005-04-13,13.7,13.725,13.555,13.69,282576,0
2005-04-14,13.63,13.735,13.51,13.52,361036,0
2005-04-15,13.51,13.65,13.375,13.51,597816,0
2005-04-18,13.44,13.62,13.44,13.54,368824,0
2005-04-19,13.54,13.615,13.48,13.615,199144,0
2005-04-20,13.615,13.66,13.525,13.595,413772,0
2005-04-21,13.555,13.77,13.545,13.76,241024,0
2005-04-22,13.725,13.91,13.65,13.725,266388,0
2005-04-25,13.68,13.865,13.675,13.865,185288,0
2005-04-26,13.885,13.93,13.74,13.785,276980,0
2005-04-27,13.73,13.99,13.725,13.965,533356,0
2005-04-28,13.855,13.875,13.33,13.375,728348,0
2005-04-29,13.525,14.61,13.235,14.185,2515748,0
2005-05-02,14.365,14.615,14.225,14.475,785820,0
2005-05-03,14.41,14.57,14.33,14.49,600240,0
2005-05-04,14.49,14.5,14.285,14.41,472464,0
2005-05-05,14.48,14.5,14.245,14.375,336488,0
2005-05-06,14.43,14.485,14.34,14.395,336728,0
2005-05-09,14.355,14.5,14.285,14.5,280348,0
2005-05-10,14.375,14.43,14.325,14.395,373544,0
2005-05-11,14.4,14.445,14.25,14.42,342020,0
2005-05-12,14.475,14.59,14.445,14.555,324380,0
2005-05-13,14.6,14.67,14.355,14.605,491992,0
2005-05-16,14.57,14.695,14.53,14.615,327280,0
2005-05-17,14.525,14.615,14.515,14.58,307336,0
2005-05-18,14.555,14.71,14.52,14.635,332232,0
2005-05-19,14.74,14.755,14.58,14.625,643096,0
2005-05-20,14.56,14.75,14.51,14.75,358112,0
2005-05-23,14.725,15,14.68,14.805,432956,0
2005-05-24,14.76,14.76,14.625,14.725,200224,0
2005-05-25,14.635,14.675,14.47,14.475,220864,0
2005-05-26,14.465,14.625,14.465,14.6,177144,0
2005-05-27,14.545,14.61,14.5,14.58,144424,0
2005-05-31,14.46,14.61,14.35,14.43,685716,0
2005-06-01,14.49,14.5,14.345,14.465,336684,0
2005-06-02,14.42,14.535,14.065,14.28,687088,0
2005-06-03,14.28,14.28,14.055,14.2,578012,0
2005-06-06,14.15,14.19,14.01,14.13,933632,0
2005-06-07,14.08,14.34,14.07,14.18,458716,0
2005-06-08,14.16,14.215,13.925,14.06,413300,0
2005-06-09,14.05,14.25,14.035,14.16,353196,0
2005-06-10,14.1,14.195,14.095,14.115,207760,0
2005-06-13,14.06,14.135,14.045,14.125,395772,0
2005-06-14,14.135,14.135,13.9,14,500748,0
2005-06-15,13.965,14.1,13.93,14,244048,0
2005-06-16,13.955,14.17,13.94,14.17,510128,0
2005-06-17,14.195,14.25,14.11,14.135,793144,0
2005-06-20,14.115,14.305,14.08,14.205,357484,0
2005-06-21,14.15,14.445,14.15,14.29,250292,0
2005-06-22,14.41,14.5,14.245,14.475,416304,0
2005-06-23,14.44,14.555,14.38,14.43,287592,0
2005-06-24,14.44,14.49,14.305,14.39,399868,0
2005-06-27,14.375,14.435,14.345,14.43,212104,0
2005-06-28,14.475,14.69,14.435,14.62,347256,0
2005-06-29,14.605,14.75,14.57,14.65,412408,0
2005-06-30,14.69,15.75,14.69,15.58,2703988,0
2005-07-01,15.67,15.67,15.285,15.51,635368,0
2005-07-05,15.51,15.91,15.5,15.81,648304,0
2005-07-06,15.8,15.95,15.58,15.58,657236,0
2005-07-07,15.635,15.635,15.275,15.41,349800,0
2005-07-08,15.52,15.81,15.25,15.785,459100,0
2005-07-11,15.715,16.17,15.45,15.855,464856,0
2005-07-12,15.84,15.995,15.81,15.9,427996,0
2005-07-13,15.91,15.95,15.8,15.9,444688,0
2005-07-14,15.93,16.065,15.875,16.04,315116,0
2005-07-15,16.015,16.17,16.01,16.135,296568,0
2005-07-18,16.17,16.17,16.05,16.125,279192,0
2005-07-19,16.115,16.25,16.095,16.225,228776,0
2005-07-20,16.175,16.43,16.175,16.355,576008,0
2005-07-21,16.225,16.425,16.06,16.16,276448,0
2005-07-22,16.22,16.235,15.775,15.99,634316,0
2005-07-25,15.99,16.03,15.84,15.935,319664,0
2005-07-26,15.945,16.235,15.945,15.975,488288,0
2005-07-27,16,16.16,15.895,16.13,329576,0
2005-07-28,16.08,16.415,16.08,16.325,367680,0
2005-07-29,15.26,16.135,15.04,15.865,3435452,0
2005-08-01,15.905,16.125,15.81,15.925,940860,0
2005-08-02,15.795,16.28,15.795,15.925,1019236,0
2005-08-03,15.895,15.895,15.725,15.76,685492,0
2005-08-04,15.99,15.99,15.66,15.66,1036676,0
2005-08-05,15.65,15.83,15.65,15.725,466800,0
2005-08-08,15.69,15.775,15.5,15.535,437868,0
2005-08-09,15.525,15.58,15.305,15.475,883760,0
2005-08-10,15.405,15.66,15.405,15.535,692636,0
2005-08-11,15.51,15.735,15.5,15.555,463260,0
2005-08-12,15.55,15.615,15.5,15.56,386220,0
2005-08-15,15.475,15.67,15.46,15.59,338824,0
2005-08-16,15.515,15.645,15.455,15.55,543564,0
2005-08-17,15.495,15.805,15.495,15.635,689436,0
2005-08-18,15.59,15.715,15.5,15.6,496148,0
2005-08-19,15.535,15.725,15.535,15.635,442936,0
2005-08-22,15.6,15.875,15.59,15.83,514840,0
2005-08-23,15.8,15.99,15.705,15.97,351320,0
2005-08-24,15.92,16.125,15.885,15.965,514016,0
2005-08-25,15.955,16.105,15.955,16.065,337948,0
2005-08-26,16.06,16.125,15.895,15.955,413780,0
2005-08-29,15.92,15.95,15.77,15.91,422608,0
2005-08-30,15.855,15.91,15.695,15.75,405532,0
2005-08-31,15.785,16.01,15.5,16.01,1230448,0
2005-09-01,15.975,16.25,15.965,16.19,568160,0
2005-09-02,16.14,16.3,16.14,16.28,535676,0
2005-09-06,16.26,16.56,16.185,16.505,571448,0
2005-09-07,16.49,16.6,16.35,16.495,701524,0
2005-09-08,16.44,16.72,16.385,16.72,750384,0
2005-09-09,16.62,16.825,16.62,16.805,569348,0
2005-09-12,16.74,16.99,16.7,16.925,535360,0
2005-09-13,16.815,16.955,16.615,16.67,717744,0
2005-09-14,16.665,16.715,16.485,16.65,390252,0
2005-09-15,16.645,16.795,16.59,16.795,315048,0
2005-09-16,16.79,16.89,16.705,16.87,429564,0
2005-09-19,16.795,16.9,16.52,16.67,309924,0
2005-09-20,16.63,16.7,16.5,16.61,409068,0
2005-09-21,16.38,16.635,16.38,16.555,449076,0
2005-09-22,16.5,16.53,16.095,16.435,411144,0
2005-09-23,16.42,16.56,16.375,16.5,195132,0
2005-09-26,16.455,16.835,16.455,16.585,520920,0
2005-09-27,16.55,16.59,16.275,16.39,737492,0
2005-09-28,16.35,16.56,16.35,16.45,339640,0
2005-09-29,16.435,16.545,16.39,16.51,345900,0
2005-09-30,16.44,16.81,16.44,16.72,427684,0
2005-10-03,16.695,16.975,16.62,16.775,557780,0
2005-10-04,16.685,16.925,16.675,16.87,303088,0
2005-10-05,16.795,16.795,16.175,16.19,598392,0
2005-10-06,16.175,16.255,15.825,15.885,664300,0
2005-10-07,15.93,15.99,15.635,15.83,657860,0
2005-10-10,15.725,15.825,15.66,15.745,381216,0
2005-10-11,15.75,15.875,15.56,15.635,671524,0
2005-10-12,15.57,15.72,15.275,15.695,800628,0
2005-10-13,15.77,16.115,15.655,15.82,811264,0
2005-10-14,15.94,16.06,15.84,15.905,830352,0
2005-10-17,15.885,16.175,15.885,16.175,616248,0
2005-10-18,16.145,16.17,15.81,16.115,692024,0
2005-10-19,16.025,16.29,16.025,16.215,883172,0
2005-10-20,16.175,16.375,16.135,16.26,672684,0
2005-10-21,16.28,16.465,16.19,16.28,520580,0
2005-10-24,16.385,16.635,16.34,16.615,570848,0
2005-10-25,16.635,16.69,16.42,16.69,463192,0
2005-10-26,16.7,16.765,16.32,16.365,558108,0
2005-10-27,16.295,16.55,16.295,16.36,297876,0
2005-10-28,16.5,17.225,16.38,17.13,1400656,0
2005-10-31,17.245,18.05,17.245,17.53,1952084,0
2005-11-01,17.5,17.725,17.31,17.37,1347108,0
2005-11-02,17.375,17.485,17.24,17.285,872760,0
2005-11-03,17.25,17.35,16.785,17.025,1253504,0
2005-11-04,17.035,17.05,16.82,17,536388,0
2005-11-07,16.75,17.24,16.75,17.185,561500,0
2005-11-08,17.18,17.25,17.005,17.065,285936,0
2005-11-09,17.04,17.3,17.015,17.3,450812,0
2005-11-10,17.265,17.58,17.24,17.58,547580,0
2005-11-11,17.49,17.69,17.49,17.61,275488,0
2005-11-14,17.58,17.72,17.505,17.56,377576,0
2005-11-15,17.5,17.74,17.47,17.645,476984,0
2005-11-16,17.58,18,17.58,17.75,711700,0
2005-11-17,17.815,17.955,17.705,17.95,345084,0
2005-11-18,18,18.035,17.795,17.99,571420,0
2005-11-21,17.885,18.255,17.855,18.22,585332,0
2005-11-22,18.125,18.485,18.01,18.48,589044,0
2005-11-23,18.435,18.49,18.29,18.29,333888,0
2005-11-25,18.3,18.375,18.21,18.31,110080,0
2005-11-28,18.215,18.295,18.01,18.05,474652,0
2005-11-29,18,18.125,17.93,17.94,457560,0
2005-11-30,17.95,18.005,17.885,17.885,314064,0
2005-12-01,17.9,18.1,17.9,17.985,401756,0
2005-12-02,17.87,18.21,17.87,18.21,622776,0
2005-12-05,18.21,18.21,17.925,18.1,539696,0
2005-12-06,18.185,18.315,18.11,18.19,355200,0
2005-12-07,18.11,18.31,17.995,18.205,354004,0
2005-12-08,18.135,18.405,18.05,18.405,1032720,0
2005-12-09,18.405,18.785,18.405,18.54,565008,0
2005-12-12,18.49,18.56,18.4,18.54,311228,0
2005-12-13,18.53,18.53,18.37,18.46,321972,0
2005-12-14,18.48,18.56,18.395,18.42,394316,0
2005-12-15,18.345,18.54,18.22,18.53,385956,0
2005-12-16,18.655,18.685,18.385,18.385,490448,0
2005-12-19,18.44,18.47,18.19,18.265,511000,0
2005-12-20,18.27,18.27,18,18.035,584952,0
2005-12-21,17.985,18.225,17.975,18.115,394512,0
2005-12-22,18.125,18.19,17.97,18.015,387368,0
2005-12-23,18.03,18.1,18.02,18.07,258856,0
2005-12-27,18.04,18.19,17.86,17.96,294940,0
2005-12-28,17.92,18.03,17.865,17.975,278008,0
2005-12-29,17.99,18.105,17.885,17.9,145804,0
2005-12-30,17.9,18.195,17.865,17.995,304328,0
2006-01-03,17.94,18.135,17.84,18.095,508072,0
2006-01-04,18.025,18.25,18.005,18.225,324668,0
2006-01-05,18.17,18.485,18.17,18.445,397856,0
2006-01-06,18.44,18.525,18.395,18.49,358464,0
2006-01-09,18.5,18.905,18.5,18.81,539000,0
2006-01-10,18.725,18.865,18.495,18.85,429196,0
2006-01-11,18.77,18.94,18.65,18.705,231012,0
2006-01-12,18.795,18.81,18.615,18.675,213596,0
2006-01-13,18.735,18.735,18.03,18.125,1060936,0
2006-01-17,18.085,18.28,17.88,17.94,1024108,0
2006-01-18,17.82,18.01,17.645,17.75,1048216,0
2006-01-19,17.755,18.11,17.755,17.995,462084,0
2006-01-20,18.05,18.165,17.83,17.865,357396,0
2006-01-23,17.81,18.04,17.81,18.01,346592,0
2006-01-24,17.96,18.165,17.96,18.085,242448,0
2006-01-25,18.06,18.395,17.975,18.3,677020,0
2006-01-26,18.295,18.75,18.295,18.73,419152,0
2006-01-27,19,19.58,18.95,19.145,1006300,0
2006-01-30,19.15,19.455,19.06,19.3,390212,0
2006-01-31,19.175,19.275,19.135,19.205,656264,0
2006-02-01,19.24,19.38,19.135,19.24,424040,0
2006-02-02,19.25,19.295,19.03,19.175,476876,0
2006-02-03,19.08,19.355,19.08,19.205,310936,0
2006-02-06,19.115,19.185,18.69,19.12,535028,0
2006-02-07,19.075,19.275,18.81,19.16,688816,0
2006-02-08,19.13,19.26,19.08,19.245,318748,0
2006-02-09,19.21,19.35,19.03,19.185,366264,0
2006-02-10,19.115,19.335,18.975,19.33,649732,0
2006-02-13,18.845,19.245,18.83,18.945,656148,0
2006-02-14,18.9,19.19,18.9,19.17,436400,0
2006-02-15,19.19,19.44,19.095,19.38,488900,0
2006-02-16,19.455,19.6,19.37,19.535,513204,0
2006-02-17,19.5,19.63,19.4,19.46,310048,0
2006-02-21,19.4,19.54,19.175,19.325,492760,0
2006-02-22,19.285,19.495,19.21,19.47,504580,0
2006-02-23,19.405,19.49,19.315,19.46,276140,0
2006-02-24,19.41,19.64,19.365,19.615,306888,0
2006-02-27,19.575,19.79,19.485,19.72,430556,0
2006-02-28,19.65,19.83,19.58,19.645,478104,0
2006-03-01,19.64,19.99,19.64,19.99,419040,0
2006-03-02,19.995,20.05,19.87,20.02,347884,0
2006-03-03,19.845,20.055,19.845,19.97,290884,0
2006-03-06,20.035,20.125,19.85,20,295784,0
2006-03-07,20.005,20.065,19.82,19.97,325596,0
2006-03-08,19.83,20.2,19.805,20.175,429476,0
2006-03-09,20.135,20.295,20.135,20.235,260136,0
2006-03-10,20.185,20.365,20.085,20.19,737256,0
2006-03-13,20.135,20.385,20.135,20.315,365060,0
2006-03-14,20.385,20.53,20.36,20.44,589884,0
2006-03-15,20.37,20.72,20.37,20.67,625124,0
2006-03-16,20.59,20.815,20.545,20.775,757428,0
2006-03-17,20.745,21.095,20.745,20.9,594564,0
2006-03-20,20.83,21.095,20.79,21.035,257900,0
2006-03-21,21,21.09,20.83,20.835,286988,0
2006-03-22,20.835,21.39,20.82,21.335,845392,0
2006-03-23,21.24,21.44,21.225,21.32,373068,0
2006-03-24,21.345,21.445,21.225,21.225,564148,0
2006-03-27,21.3,21.415,21.1,21.345,501044,0
2006-03-28,21.33,21.5,21.325,21.49,328632,0
2006-03-29,21.555,21.63,21.44,21.55,437564,0
2006-03-30,21.525,21.62,21.3,21.365,379864,0
2006-03-31,21.38,21.685,21.36,21.59,384220,0
2006-04-03,21.615,21.67,21.1,21.305,527412,0
2006-04-04,20.51,20.745,20.135,20.55,1562684,0
2006-04-05,20.485,20.67,20.375,20.515,603324,0
2006-04-06,20.55,20.55,20.425,20.46,410512,0
2006-04-07,20.43,20.67,20.245,20.295,610824,0
2006-04-10,20.225,20.35,20.1,20.265,627248,0
2006-04-11,20.235,20.285,20.015,20.195,419600,0
2006-04-12,20.12,20.29,20.115,20.225,394464,0
2006-04-13,20.275,20.57,20.17,20.525,458836,0
2006-04-17,20.46,20.6,20.44,20.595,219048,0
2006-04-18,20.575,21.03,20.575,20.9,325828,0
2006-04-19,20.9,21.14,20.9,21.12,400308,0
2006-04-20,21.09,21.26,20.975,21.26,253244,0
2006-04-21,21.26,21.34,21.18,21.28,308652,0
2006-04-24,21.335,21.475,21.205,21.375,370700,0
2006-04-25,21.35,21.35,20.99,21.03,377688,0
2006-04-26,20.985,21.08,20.6,20.63,543056,0
2006-04-27,20.64,20.875,20.4,20.845,496980,0
2006-04-28,20.08,20.8,20.005,20.8,822552,0
2006-05-01,20.675,20.79,20.4,20.4,654772,0
2006-05-02,20.49,20.49,20.075,20.09,614092,0
2006-05-03,20.04,20.14,19.75,19.75,1413408,0
2006-05-04,19.775,19.83,19.62,19.645,897124,0
2006-05-05,19.69,19.76,19.65,19.75,549768,0
2006-05-08,19.72,19.775,19.625,19.74,423468,0
2006-05-09,19.75,19.795,19.545,19.725,776752,0
2006-05-10,19.725,19.87,19.605,19.775,383000,0
2006-05-11,19.745,19.905,19.485,19.485,788248,0
2006-05-12,19.415,19.415,19.145,19.26,630248,0
2006-05-15,19.135,19.235,18.595,19.11,829780,0
2006-05-16,19.125,19.485,19.06,19.455,670784,0
2006-05-17,19.4,19.41,19.16,19.29,663344,0
2006-05-18,19.285,19.395,19.16,19.205,403208,0
2006-05-19,19.17,19.415,19.05,19.15,467004,0
2006-05-22,19.115,19.12,18.825,19.01,587328,0
2006-05-23,19,19.195,18.965,19.095,1139684,0
2006-05-24,19.095,19.2,18.87,19.08,840780,0
2006-05-25,19.04,19.075,18.94,18.99,859464,0
2006-05-26,18.955,19.15,18.95,19.13,616724,0
2006-05-30,19.05,19.06,18.87,18.875,337480,0
2006-05-31,18.85,19.175,18.85,19.11,338004,0
2006-06-01,19.075,19.635,19.075,19.635,572648,0
2006-06-02,19.64,19.955,19.59,19.905,761912,0
2006-06-05,19.83,19.995,19.665,19.69,577612,0
2006-06-06,19.665,19.81,19.615,19.76,856380,0
2006-06-07,19.69,19.995,19.67,19.92,454140,0
2006-06-08,19.84,19.95,19.63,19.81,533216,0
2006-06-09,19.755,19.885,19.6,19.645,362572,0
2006-06-12,19.6,19.62,19.305,19.33,320552,0
2006-06-13,19.265,19.265,18.985,19.1,543996,0
2006-06-14,19.045,19.365,19.04,19.315,393988,0
2006-06-15,19.315,19.46,19.21,19.4,607792,0
2006-06-16,19.445,19.515,19.36,19.37,275868,0
2006-06-19,19.335,19.435,19.115,19.155,240952,0
2006-06-20,19.145,19.15,18.85,18.935,374136,0
2006-06-21,18.925,19.26,18.83,18.905,707836,0
2006-06-22,18.905,18.905,18.225,18.535,1143060,0
2006-06-23,18.58,18.83,18.51,18.78,536056,0
2006-06-26,18.815,18.955,18.725,18.85,333308,0
2006-06-27,18.9,18.9,18.56,18.58,203804,0
2006-06-28,18.615,18.63,18.515,18.56,617332,0
2006-06-29,18.55,18.835,18.55,18.795,669636,0
2006-06-30,18.865,18.865,18.74,18.78,905648,0
2006-07-03,18.825,19.045,18.81,18.885,323048,0
2006-07-05,18.8,19.11,18.76,18.83,480772,0
2006-07-06,18.795,18.865,18.575,18.74,342604,0
2006-07-07,18.675,18.795,18.635,18.675,223348,0
2006-07-10,18.76,18.76,18.4,18.46,485680,0
2006-07-11,18.49,18.505,18.405,18.47,607996,0
2006-07-12,18.4,18.51,18.215,18.285,583148,0
2006-07-13,18.27,18.35,18.135,18.17,896488,0
2006-07-14,18.115,18.405,18.115,18.205,613708,0
2006-07-17,18.25,18.38,18.19,18.265,267620,0
2006-07-18,18.31,18.51,18.23,18.4,489660,0
2006-07-19,18.4,18.795,18.385,18.725,341592,0
2006-07-20,18.685,18.79,18.595,18.71,259960,0
2006-07-21,18.765,18.765,18.515,18.56,463740,0
2006-07-24,18.51,18.65,18.44,18.58,213568,0
2006-07-25,18.6,18.865,18.58,18.8,387600,0
2006-07-26,18.85,18.975,18.69,18.885,328212,0
2006-07-27,18.835,18.87,18.725,18.775,365368,0
2006-07-28,20.42,21.96,20.265,21.705,2878864,0
2006-07-31,21.75,22.65,21.64,22.125,1810068,0
2006-08-01,22.045,22.34,21.96,21.96,1124272,0
2006-08-02,21.875,22.205,21.875,22.12,835872,0
2006-08-03,21.975,22.49,21.955,22.42,761752,0
2006-08-04,22.425,22.975,22.045,22.175,980828,0
2006-08-07,22.11,22.45,22.05,22.3,654592,0
2006-08-08,22.21,22.38,21.765,22.1,647292,0
2006-08-09,22.1,22.42,21.975,22.01,464812,0
2006-08-10,21.925,22.295,21.85,22.115,337208,0
2006-08-11,22.125,22.125,21.75,21.94,516620,0
2006-08-14,22.08,22.19,21.94,22.06,1192992,0
2006-08-15,22.13,22.44,22.13,22.205,648020,0
2006-08-16,22.205,22.43,22.205,22.285,571228,0
2006-08-17,22.205,22.7,22.205,22.545,548912,0
2006-08-18,22.44,22.625,22.24,22.38,426444,0
2006-08-21,22.235,22.35,22.16,22.205,429112,0
2006-08-22,22.25,22.4,22.17,22.315,461624,0
2006-08-23,22.44,22.44,21.865,22.24,562728,0
2006-08-24,22.215,22.24,21.905,22.19,543884,0
2006-08-25,22.22,22.515,22.13,22.42,1514520,0
2006-08-28,22.33,22.955,22.33,22.92,1017772,0
2006-08-29,22.94,23.1,22.835,22.85,1418040,0
2006-08-30,22.815,23.105,22.705,22.9,558528,0
2006-08-31,22.73,23.1,22.695,23.005,653356,0
2006-09-01,23.115,23.37,22.92,23.085,722056,0
2006-09-05,23.175,23.495,23.1,23.45,730980,0
2006-09-06,23.36,23.475,23.265,23.31,760000,0
2006-09-07,23.26,23.4,23.13,23.28,508664,0
2006-09-08,23.2,23.45,23.2,23.425,376568,0
2006-09-11,23.28,23.62,23.28,23.58,548792,0
2006-09-12,23.64,23.745,23.525,23.59,467216,0
2006-09-13,23.52,23.62,23.445,23.575,758108,0
2006-09-14,23.61,23.61,23.315,23.365,393408,0
2006-09-15,23.5,23.54,23.115,23.225,923444,0
2006-09-18,23.1,23.35,22.985,23.095,473412,0
2006-09-19,22.99,23.225,22.99,23.115,650492,0
2006-09-20,23.11,23.705,23.03,23.47,882448,0
2006-09-21,23.475,23.6,23.305,23.385,521244,0
2006-09-22,23.305,23.435,23.075,23.165,206136,0
2006-09-25,23.18,23.295,23.07,23.15,768200,0
2006-09-26,23.09,23.355,23.09,23.165,614156,0
2006-09-27,23.08,23.175,22.94,22.99,820460,0
2006-09-28,22.955,23.06,22.705,22.755,1587480,0
2006-09-29,22.7,22.925,22.52,22.785,1104544,0
2006-10-02,22.72,23.005,22.61,22.845,509940,0
2006-10-03,22.755,22.88,22.705,22.845,646756,0
2006-10-04,22.735,23.405,22.73,23.325,603144,0
2006-10-05,23.325,23.715,23.325,23.44,867576,0
2006-10-06,23.365,23.56,23.33,23.435,454232,0
2006-10-09,23.44,23.49,23.39,23.425,508532,0
2006-10-10,23.385,23.55,23.295,23.545,645852,0
2006-10-11,23.49,23.635,23.49,23.565,389148,0
2006-10-12,23.49,23.725,23.49,23.665,426856,0
2006-10-13,23.485,23.65,23.455,23.595,517540,0
2006-10-16,23.73,23.87,23.56,23.795,788928,0
2006-10-17,23.535,23.86,23.505,23.755,559404,0
2006-10-18,23.765,23.875,23.6,23.75,1279252,0
2006-10-19,23.655,23.75,23.595,23.65,533384,0
2006-10-20,23.635,23.74,23.615,23.615,451800,0
2006-10-23,23.585,23.725,23.5,23.6,885400,0
2006-10-24,23.615,23.65,23.44,23.5,662072,0
2006-10-25,23.535,23.535,23.295,23.365,445556,0
2006-10-26,23.335,23.885,23.31,23.775,765788,0
2006-10-27,22.81,23.25,21.525,22.115,2308064,0
2006-10-30,22.11,22.125,21.32,21.37,1691232,0
2006-10-31,21.27,21.37,20.69,20.8,1709384,0
2006-11-01,20.875,21.075,20.8,20.825,754524,0
2006-11-02,20.76,20.92,20.485,20.615,1044716,0
2006-11-03,20.695,20.795,20.51,20.6,1070660,0
2006-11-06,20.59,20.85,20.51,20.75,648260,0
2006-11-07,20.845,20.92,20.7,20.83,743236,0
2006-11-08,20.885,21.3,20.88,21.225,880088,0
2006-11-09,21.255,21.27,21.08,21.1,1042824,0
2006-11-10,21.16,21.185,20.95,21.08,454848,0
2006-11-13,21.11,21.11,20.33,20.435,1573248,0
2006-11-14,20.55,20.795,20.205,20.77,950496,0
2006-11-15,20.755,21.115,20.735,21.055,601196,0
2006-11-16,21.045,21.315,21.04,21.195,527848,0
2006-11-17,21.19,21.19,21.01,21.11,299024,0
2006-11-20,21.15,21.18,20.99,21.045,658024,0
2006-11-21,21.025,21.255,20.9,21.18,712188,0
2006-11-22,21.15,21.205,21.05,21.185,631244,0
2006-11-24,21.105,21.2,21.075,21.17,425172,0
2006-11-27,21.07,21.245,21.065,21.13,1115144,0
2006-11-28,21.045,21.29,20.955,21.28,863780,0
2006-11-29,21.24,21.38,21.22,21.235,546112,0
2006-11-30,21.31,21.31,21.05,21.165,535548,0
2006-12-01,21.185,21.185,21,21.065,1313236,0
2006-12-04,21.125,21.24,20.92,21.155,1202308,0
2006-12-05,21.115,21.24,20.99,21.025,1070492,0
2006-12-06,20.955,21.01,20.9,20.955,880168,0
2006-12-07,20.925,21.12,20.92,20.975,416092,0
2006-12-08,21.085,21.095,20.81,20.92,618812,0
2006-12-11,20.91,20.91,20.68,20.735,699120,0
2006-12-12,20.675,20.8,20.67,20.69,302868,0
2006-12-13,20.66,20.8,20.66,20.705,375556,0
2006-12-14,20.665,20.765,20.65,20.69,308668,0
2006-12-15,20.74,20.74,20.445,20.45,441924,0
2006-12-18,20.55,20.58,20.205,20.325,624572,0
2006-12-19,20.23,20.23,20.1,20.13,738856,0
2006-12-20,20.13,20.13,20.04,20.045,502876,0
2006-12-21,20.04,20.19,19.89,19.96,411364,0
2006-12-22,19.95,20.01,19.875,19.9,346316,0
2006-12-26,19.885,19.995,19.82,19.96,551076,0
2006-12-27,19.95,20.06,19.54,19.795,979532,0
2006-12-28,19.775,20.015,19.735,19.82,1209376,0
2006-12-29,19.795,20.075,19.665,19.825,411840,0
2007-01-03,19.89,20.08,19.425,19.55,1590692,0
2007-01-04,19.6,19.87,19.53,19.845,824584,0
2007-01-05,19.87,20.56,19.845,20.245,1828456,0
2007-01-08,20.205,20.44,20.185,20.435,921648,0
2007-01-09,20.485,20.53,20.33,20.41,1307016,0
2007-01-10,20.4,20.4,20.15,20.28,567216,0
2007-01-11,20.25,20.795,20.19,20.775,719300,0
2007-01-12,20.81,20.83,20.69,20.82,580648,0
2007-01-16,20.82,21.005,20.78,20.92,576424,0
2007-01-17,20.865,20.925,20.83,20.905,1065740,0
2007-01-18,20.83,20.92,20.795,20.915,577664,0
2007-01-19,20.96,21.115,20.885,21.015,608936,0
2007-01-22,21.06,21.15,21.025,21.135,609376,0
2007-01-23,21.105,21.29,21.03,21.21,534124,0
2007-01-24,21.26,21.36,21.195,21.35,344496,0
2007-01-25,21.35,21.35,21.07,21.205,577256,0
2007-01-26,21.9,22.375,21.375,22.04,1500592,0
2007-01-29,22.025,22.165,20.585,20.865,2116336,0
2007-01-30,20.835,21.06,20.59,21.04,1101012,0
2007-01-31,20.88,21.485,20.88,21.455,746812,0
2007-02-01,21.405,21.705,21.315,21.7,940476,0
2007-02-02,21.725,21.745,21.49,21.6,475652,0
2007-02-05,21.525,21.525,21.265,21.31,538464,0
2007-02-06,21.265,21.265,21.085,21.21,487148,0
2007-02-07,21.27,21.27,21.11,21.235,641972,0
2007-02-08,21.14,21.225,21.105,21.175,264128,0
2007-02-09,21.11,21.17,21.065,21.12,299712,0
2007-02-12,21.105,21.165,20.825,20.9,732724,0
2007-02-13,20.86,20.945,20.75,20.885,1126920,0
2007-02-14,20.925,20.995,20.815,20.97,624752,0
2007-02-15,20.885,21.175,20.85,21.065,680996,0
2007-02-16,20.98,21.415,20.98,21.4,1208652,0
2007-02-20,21.435,21.49,21.315,21.455,853652,0
2007-02-21,21.35,21.655,21.35,21.655,525056,0
2007-02-22,21.725,21.87,21.67,21.85,761144,0
2007-02-23,21.775,21.83,21.7,21.775,480172,0
2007-02-26,21.775,21.81,21.69,21.775,851648,0
2007-02-27,21.685,21.74,21.25,21.3,1209268,0
2007-02-28,21.255,21.56,21.225,21.545,840472,0
2007-03-01,21.36,21.63,21.205,21.49,627788,0
2007-03-02,21.445,21.53,21.225,21.285,425040,0
2007-03-05,21.355,21.51,21.24,21.245,528248,0
2007-03-06,21.29,21.305,20.97,21.21,1317956,0
2007-03-07,21.13,21.415,21.095,21.29,744252,0
2007-03-08,21.375,21.64,21.375,21.535,536124,0
2007-03-09,21.495,21.795,21.455,21.635,669284,0
2007-03-12,21.55,21.74,21.525,21.58,825476,0
2007-03-13,21.545,21.615,21.25,21.27,667092,0
2007-03-14,21.255,21.335,21.105,21.31,558344,0
2007-03-15,21.365,21.49,21.26,21.44,415372,0
2007-03-16,21.45,21.51,21.36,21.495,398476,0
2007-03-19,21.515,21.705,21.43,21.705,229188,0
2007-03-20,21.715,21.715,21.365,21.495,372492,0
2007-03-21,21.56,21.56,21.295,21.5,590896,0
2007-03-22,21.495,21.63,21.47,21.63,440448,0
2007-03-23,21.635,21.85,21.635,21.83,523896,0
2007-03-26,21.735,21.825,21.63,21.75,343668,0
2007-03-27,21.75,21.81,21.525,21.655,243984,0
2007-03-28,21.65,21.65,21.475,21.55,564848,0
2007-03-29,21.595,21.675,21.47,21.625,557628,0
2007-03-30,21.545,21.915,21.545,21.905,861256,0
2007-04-02,21.875,22.025,21.74,21.96,782612,0
2007-04-03,21.89,22.095,21.89,22.01,505200,0
2007-04-04,22.025,22.045,21.85,21.96,354412,0
2007-04-05,21.875,22.06,21.85,22.005,375148,0
2007-04-09,21.95,22.085,21.935,21.975,215816,0
2007-04-10,22.045,22.17,21.905,21.965,300172,0
2007-04-11,21.9,21.98,21.685,21.745,302900,0
2007-04-12,21.67,21.885,21.63,21.87,301856,0
2007-04-13,21.815,21.9,21.675,21.9,325016,0
2007-04-16,21.92,22.055,21.9,21.925,431588,0
2007-04-17,21.875,22.065,21.875,21.915,392504,0
2007-04-18,21.915,21.915,21.6,21.735,325788,0
2007-04-19,21.65,21.815,21.58,21.75,261064,0
2007-04-20,21.85,21.885,21.69,21.81,459364,0
2007-04-23,21.81,22.225,21.81,22.03,804012,0
2007-04-24,21.99,22.115,21.85,22.03,996272,0
2007-04-25,22.1,22.34,21.915,22.23,592144,0
2007-04-26,22.32,22.545,22.18,22.25,978644,0
2007-04-27,23.5,24.225,22.92,22.92,2166076,0
2007-04-30,23.01,23.175,22.525,22.545,1205756,0
2007-05-01,22.505,22.615,22.34,22.425,873484,0
2007-05-02,22.46,22.725,22.44,22.65,847132,0
2007-05-03,22.515,22.725,22.39,22.42,568196,0
2007-05-04,22.505,22.505,22.24,22.4,514408,0
2007-05-07,22.4,22.505,22.235,22.34,552816,0
2007-05-08,22.32,22.39,22.145,22.265,489540,0
2007-05-09,22.24,22.345,22.15,22.275,378992,0
2007-05-10,22.3,22.33,21.955,21.99,447488,0
2007-05-11,22.22,22.235,21.93,22.21,445380,0
2007-05-14,22.26,22.33,21.995,22.115,290316,0
2007-05-15,22.05,22.21,21.77,21.825,492692,0
2007-05-16,21.785,22.03,21.705,22.005,392140,0
2007-05-17,22.04,22.04,21.435,21.725,822024,0
2007-05-18,21.705,21.92,21.515,21.915,480004,0
2007-05-21,21.825,22.01,21.785,21.995,482420,0
2007-05-22,21.945,22.235,21.925,22.23,505892,0
2007-05-23,22.225,22.405,22.195,22.24,556980,0
2007-05-24,22.175,22.26,21.83,21.9,473612,0
2007-05-25,21.885,22.085,21.835,21.935,377248,0
2007-05-29,21.895,22.125,21.885,22.075,310816,0
2007-05-30,22.115,22.13,21.89,22.04,573340,0
2007-05-31,22.075,22.13,21.99,22.075,520808,0
2007-06-01,22.07,22.28,22.06,22.23,391220,0
2007-06-04,22.25,22.5,22.085,22.5,669044,0
2007-06-05,22.41,22.625,22.175,22.265,573248,0
2007-06-06,22.205,22.27,22.06,22.15,569068,0
2007-06-07,22.165,22.165,21.625,21.75,930272,0
2007-06-08,21.685,21.905,21.64,21.755,600724,0
2007-06-11,21.78,21.82,21.51,21.635,593828,0
2007-06-12,21.52,21.65,21.415,21.475,574372,0
2007-06-13,21.5,21.765,21.425,21.685,480952,0
2007-06-14,21.745,22.015,21.7,21.955,518020,0
2007-06-15,21.975,22.23,21.97,22.1,608076,0
2007-06-18,22.02,22.065,21.865,21.955,417408,0
2007-06-19,21.92,22.19,21.7,22.175,726792,0
2007-06-20,22.19,22.75,22.175,22.65,1341896,0
2007-06-21,22.635,22.825,22.635,22.79,746200,0
2007-06-22,22.705,22.785,22.66,22.715,1070664,0
2007-06-25,22.735,22.82,22.6,22.695,965868,0
2007-06-26,22.74,22.99,22.58,22.7,1176076,0
2007-06-27,22.75,23.685,22.74,23.65,1196820,0
2007-06-28,23.685,24.115,23.515,23.99,1559136,0
2007-06-29,24,24.02,23.53,23.655,1148068,0
2007-07-02,23.715,23.735,23.475,23.69,647372,0
2007-07-03,23.65,23.84,23.65,23.74,260980,0
2007-07-05,23.835,23.985,23.69,23.77,643068,0
2007-07-06,23.85,24,23.72,23.8,469376,0
2007-07-09,23.725,23.93,23.725,23.915,657220,0
2007-07-10,23.9,23.94,23.74,23.83,561648,0
2007-07-11,23.905,24.075,23.63,24.045,509120,0
2007-07-12,24.03,24.155,23.915,24.015,467408,0
2007-07-13,24,24.14,23.875,24.11,228428,0
2007-07-16,24.03,24.085,23.81,23.85,306592,0
2007-07-17,23.78,24.115,23.77,23.86,410472,0
2007-07-18,23.86,24.225,23.835,24.13,608236,0
2007-07-19,24.13,24.335,23.975,24.27,557060,0
2007-07-20,24.15,24.625,24.01,24.425,870216,0
2007-07-23,24.38,24.49,24.13,24.365,434688,0
2007-07-24,24.255,24.56,24.255,24.5,652256,0
2007-07-25,24.5,24.645,24.31,24.585,509484,0
2007-07-26,24.345,24.61,24.125,24.435,561724,0
2007-07-27,24.75,25.025,24.12,24.745,1324132,0
2007-07-30,24.925,25.175,24.505,24.865,805552,0
2007-07-31,25,25.365,24.9,25.065,1269536,0
2007-08-01,24.975,25.46,24.56,25.35,937088,0
2007-08-02,25.495,26.24,25.45,25.535,1526488,0
2007-08-03,25.475,27,25.475,26.655,1903100,0
2007-08-06,26.48,27.19,26.24,27.14,1398352,0
2007-08-07,27.14,27.37,26.97,27.245,1581184,0
2007-08-08,27.25,28.86,26.76,27.545,2139300,0
2007-08-09,27.165,28.225,26.975,27.29,2076932,0
2007-08-10,27.04,27.795,26.63,26.96,1131868,0
2007-08-13,27.005,27.005,26.17,26.38,1095508,0
2007-08-14,26.49,26.82,26.345,26.655,568940,0
2007-08-15,26.535,26.975,26.29,26.5,756616,0
2007-08-16,26.33,26.5,25.92,26.26,1019460,0
2007-08-17,26.365,26.755,26.135,26.305,711220,0
2007-08-20,26.445,27.375,26.365,27.24,824192,0
2007-08-21,27.24,27.24,26.665,26.9,695564,0
2007-08-22,26.99,27.02,26.56,26.81,638308,0
2007-08-23,26.81,27.215,26.605,26.875,514008,0
2007-08-24,26.975,27.08,26.74,27,433196,0
2007-08-27,27.065,27.365,27.02,27.275,811924,0
2007-08-28,27.24,28.205,27.205,27.755,905032,0
2007-08-29,27.81,27.955,27.585,27.89,655428,0
2007-08-30,27.795,27.99,27.505,27.635,513080,0
2007-08-31,27.79,28.055,27.5,27.94,465856,0
2007-09-04,28.12,28.75,27.975,28.12,771768,0
2007-09-05,28.08,28.375,27.95,28.31,483864,0
2007-09-06,28.185,28.35,28.04,28.14,549920,0
2007-09-07,28.01,28.835,28.01,28.65,665188,0
2007-09-10,28.58,28.62,28.17,28.335,463956,0
2007-09-11,28.385,28.895,28.27,28.8,415472,0
2007-09-12,28.89,28.89,28.485,28.69,411136,0
2007-09-13,28.75,28.83,28.385,28.64,352108,0
2007-09-14,28.625,28.745,28.35,28.685,357784,0
2007-09-17,28.71,28.815,28.3,28.47,241824,0
2007-09-18,28.51,28.94,28.275,28.67,550376,0
2007-09-19,28.875,28.985,28.62,28.755,710916,0
2007-09-20,28.755,29.62,28.61,28.975,597908,0
2007-09-21,28.99,29.08,28.83,28.87,278632,0
2007-09-24,28.865,28.975,28.75,28.85,232792,0
2007-09-25,28.85,28.865,28.5,28.655,293616,0
2007-09-26,28.65,28.775,27.91,28.145,879528,0
2007-09-27,28.135,28.415,27.375,27.725,2291432,0
2007-09-28,27.8,28.295,27.4,27.4,2106196,0
2007-10-01,27.39,28.36,26.855,26.855,2352292,0
2007-10-02,26.79,27.825,26.79,27.345,1126436,0
2007-10-03,27.225,27.645,27.225,27.6,666952,0
2007-10-04,27.51,28.235,27.51,28.115,579692,0
2007-10-05,28.17,28.385,27.925,28.1,384944,0
2007-10-08,28.01,28.475,27.875,28.24,653144,0
2007-10-09,28.2,28.815,28.045,28.475,1150164,0
2007-10-10,28.49,28.785,28.195,28.53,534008,0
2007-10-11,28.525,28.81,28.27,28.31,201640,0
2007-10-12,28.615,29.06,28.315,28.695,521764,0
2007-10-15,28.615,29.06,28.615,29,655980,0
2007-10-16,28.905,29.1,28.835,29.075,449876,0
2007-10-17,29.115,29.79,29.095,29.265,543920,0
2007-10-18,29.265,29.44,29.015,29.25,386816,0
2007-10-19,29.25,29.62,28.89,28.915,368332,0
2007-10-22,28.815,28.935,28.01,28.1,672920,0
2007-10-23,27.935,28.805,27.885,28.67,464968,0
2007-10-24,28.53,29.045,28.51,29.01,372740,0
2007-10-25,29.015,29.015,28.375,28.56,548852,0
2007-10-26,29.115,31.42,29,30.025,1732984,0
2007-10-29,30.365,30.365,28.915,29.115,1016456,0
2007-10-30,29,29.795,29,29.46,819088,0
2007-10-31,29.67,30.495,29.615,30.445,779984,0
2007-11-01,30.165,31.085,29.915,30.26,599160,0
2007-11-02,30.2,31.25,30.2,30.65,628204,0
2007-11-05,30.04,30.37,29.825,29.92,810660,0
2007-11-06,30.015,31.2,30.015,31.15,1178868,0
2007-11-07,31.15,31.68,30.92,31.265,855668,0
2007-11-08,31.23,32.125,31.135,32.07,1288508,0
2007-11-09,32.07,32.07,31.39,31.66,774940,0
2007-11-12,32.125,32.125,31.03,31.235,1102448,0
2007-11-13,31.7,31.7,31.04,31.47,480200,0
2007-11-14,31.65,32.04,31.26,31.67,351552,0
2007-11-15,31.575,32.23,31.5,32.11,650664,0
2007-11-16,32.015,32.335,31.72,31.88,861532,0
2007-11-19,31.53,31.995,31.325,31.54,501776,0
2007-11-20,31.475,31.67,30.88,31.415,469564,0
2007-11-21,31.325,31.455,29.825,29.975,1063976,0
2007-11-23,30.07,30.28,30.07,30.17,341868,0
2007-11-26,29.955,30.4,29.955,30.215,434004,0
2007-11-27,30.49,30.575,29.24,29.815,773002,0
2007-11-28,29.925,30.525,29.675,30.455,749316,0
2007-11-29,30.5,30.5,29.985,30.15,365018,0
2007-11-30,30.235,30.375,29.945,30.25,611008,0
2007-12-03,30.25,30.275,29.785,29.875,442832,0
2007-12-04,29.775,30.1,29.55,29.975,544522,0
2007-12-05,30.15,30.175,29.565,29.785,549248,0
2007-12-06,29.515,29.925,29.495,29.75,429556,0
2007-12-07,29.795,29.85,29.47,29.6,340912,0
2007-12-10,29.6,30.035,29.05,29.9,626710,0
2007-12-11,30.05,30.375,29.905,29.985,510530,0
2007-12-12,30.21,30.295,29.97,30.195,344910,0
2007-12-13,29.905,30.53,29.905,30.515,443470,0
2007-12-14,30.965,31.03,30.335,30.485,531956,0
2007-12-17,30.215,30.39,29.5,29.505,417662,0
2007-12-18,29.565,29.59,27.88,28.35,938326,0
2007-12-19,28.03,29.825,28.03,29.315,778642,0
2007-12-20,29.295,29.875,28.915,29.01,540558,0
2007-12-21,29.07,29.74,28.9,29.335,1045532,0
2007-12-24,29.45,29.815,29.28,29.74,129704,0
2007-12-26,29.885,29.955,29.28,29.64,257610,0
2007-12-27,29.635,29.865,29.08,29.76,408022,0
2007-12-28,29.75,29.75,28.99,29.22,358482,0
2007-12-31,28.93,29.6,28.93,29.315,328992,0
2008-01-02,29.11,29.55,28.75,29.09,515418,0
2008-01-03,29.265,29.52,29.185,29.5,406116,0
2008-01-04,29.5,29.995,28.625,28.68,653588,0
2008-01-07,28.725,29.52,28.725,29.445,495714,0
2008-01-08,29.31,30.375,29.31,29.75,803182,0
2008-01-09,29.795,30.19,29.625,29.825,853202,0
2008-01-10,29.45,30.5,29.41,30.195,636498,0
2008-01-11,30.07,30.24,29.485,29.91,867912,0
2008-01-14,29.91,30.34,29.7,30.225,580982,0
2008-01-15,30.165,30.825,29.675,30.695,688650,0
2008-01-16,30.755,30.93,29.94,30.085,1019474,0
2008-01-17,30.455,30.455,29.05,29.27,522724,0
2008-01-18,29.27,29.44,28.445,28.715,802206,0
2008-01-22,27.325,28.37,26.125,27.13,1216500,0
2008-01-23,26.56,27.51,25.68,26.945,945368,0
2008-01-24,27.135,28.545,26.83,27.8,1117600,0
2008-01-25,27.64,27.64,25.65,26.675,1870446,0
2008-01-28,26.515,26.96,25.94,26.875,855992,0
2008-01-29,26.875,28.155,26.625,27.875,1544086,0
2008-01-30,28,28.215,27.69,27.81,641052,0
2008-01-31,27.565,28.35,27.385,28.185,676932,0
2008-02-01,28.185,29,28.015,28.9,683232,0
2008-02-04,28.7,28.975,28.345,28.475,460750,0
2008-02-05,27.82,27.82,26.925,27.415,1101336,0
2008-02-06,27.5,27.9,27.25,27.555,533500,0
2008-02-07,27.615,28.15,27.275,28.09,630372,0
2008-02-08,27.83,28.115,27.34,27.59,618094,0
2008-02-11,27.78,28.475,27.275,28.365,616876,0
2008-02-12,28.15,28.615,28.045,28.47,369036,0
2008-02-13,28.8,28.875,28.405,28.555,385312,0
2008-02-14,28.7,28.75,28.46,28.475,340734,0
2008-02-15,28.26,28.55,27.755,27.915,438032,0
2008-02-19,28.07,28.94,28,28.375,490178,0
2008-02-20,28.085,28.185,27.505,27.67,682256,0
2008-02-21,27.81,28.09,27.56,27.76,566860,0
2008-02-22,27.615,27.785,27.155,27.525,430780,0
2008-02-25,27.685,28.275,27.545,27.875,549050,0
2008-02-26,27.845,28.11,27.465,28.05,502426,0
2008-02-27,28.175,28.175,27.625,27.945,292942,0
2008-02-28,27.835,28.67,27.615,28.605,786790,0
2008-02-29,28.25,28.305,27.625,27.735,575846,0
2008-03-03,27.565,27.575,26.88,27.085,661884,0
2008-03-04,26.87,27.33,26.47,26.82,948378,0
2008-03-05,26.63,27.02,26.385,26.52,476840,0
2008-03-06,26.32,26.675,26.105,26.18,401440,0
2008-03-07,26.18,26.28,25.91,26.21,385116,0
2008-03-10,25.95,26.065,24.255,24.86,1982472,0
2008-03-11,25.18,25.41,24.73,25.235,732622,0
2008-03-12,25.075,26,24.865,25.46,787916,0
2008-03-13,25.375,25.99,25.01,25.83,441354,0
2008-03-14,25.725,25.98,24.885,24.9,872370,0
2008-03-17,24.51,24.965,24.24,24.36,598330,0
2008-03-18,24.45,24.94,24.38,24.715,619172,0
2008-03-19,24.71,25.01,24.235,24.24,814952,0
2008-03-20,24.07,24.43,23.725,24.125,855434,0
2008-03-24,24.15,25.735,24.125,25.525,767708,0
2008-03-25,25.645,25.655,25.175,25.235,554454,0
2008-03-26,25.255,25.48,25.005,25.1,489848,0
2008-03-27,25.1,25.69,25.1,25.465,506800,0
2008-03-28,25.565,25.94,25.165,25.245,766070,0
2008-03-31,25.085,25.24,24.62,24.63,793374,0
2008-04-01,24.805,24.945,24.55,24.625,1170630,0
2008-04-02,24.525,26.075,24.505,25.345,1726256,0
2008-04-03,24.925,25.055,24.335,24.92,671272,0
2008-04-04,25,25.215,24.875,24.905,434256,0
2008-04-07,25.275,25.575,24.695,24.745,485976,0
2008-04-08,24.645,25.055,24.58,24.95,481226,0
2008-04-09,24.775,25.24,24.74,25.24,885196,0
2008-04-10,25.125,25.42,25.07,25.305,481340,0
2008-04-11,25.01,25.225,24.645,24.66,607582,0
2008-04-14,24.795,24.845,24.235,24.265,369004,0
2008-04-15,24.275,24.275,23.725,23.735,593114,0
2008-04-16,23.85,24.4,23.85,24.24,821700,0
2008-04-17,24.15,24.23,23.78,24,878962,0
2008-04-18,24.125,24.4,24.025,24.215,741500,0
2008-04-21,24.01,24.08,23.765,23.765,1023738,0
2008-04-22,23.75,23.95,23.37,23.49,874588,0
2008-04-23,23.435,23.855,23.355,23.8,920574,0
2008-04-24,23.8,25.83,23.505,25.13,1998956,0
2008-04-25,26.5,27.935,26.5,27.095,2167096,0
2008-04-28,27.22,27.315,26.265,26.555,803926,0
2008-04-29,26.425,26.95,26.21,26.315,1178444,0
2008-04-30,26.5,26.825,26.075,26.6,813626,0
2008-05-01,26.795,26.945,26.33,26.76,796322,0
2008-05-02,26.985,26.985,26.21,26.685,690850,0
2008-05-05,26.575,26.73,25.885,26.06,1202332,0
2008-05-06,26,26.555,25.575,26.29,1050720,0
2008-05-07,26.395,26.56,25.785,25.845,608948,0
2008-05-08,25.795,26.09,25.66,25.8,614212,0
2008-05-09,25.77,25.77,25.175,25.535,595610,0
2008-05-12,25.505,26.04,25.215,25.765,726862,0
2008-05-13,25.825,25.95,25.34,25.86,797684,0
2008-05-14,25.86,26.06,25.37,25.765,761322,0
2008-05-15,25.695,26.07,25.34,25.945,679522,0
2008-05-16,26.07,26.295,25.75,26.285,614094,0
2008-05-19,26.145,26.145,25.77,26.045,737404,0
2008-05-20,26.145,26.145,25.735,25.92,614838,0
2008-05-21,25.735,25.915,25.09,25.09,838584,0
2008-05-22,25.06,25.165,24.795,25.09,653340,0
2008-05-23,24.995,25.07,24.66,24.895,371710,0
2008-05-27,24.995,25.22,24.78,25.15,835878,0
2008-05-28,25.275,25.395,25.035,25.22,593364,0
2008-05-29,25.34,25.575,25.25,25.455,381562,0
2008-05-30,25.44,25.44,24.99,25.25,825452,0
2008-06-02,25.025,25.255,24.755,24.965,585732,0
2008-06-03,25,25.255,24.865,24.99,371756,0
2008-06-04,24.93,25.35,24.85,25.225,354354,0
2008-06-05,25.235,25.615,25.195,25.58,529264,0
2008-06-06,25.4,25.795,25.29,25.29,549736,0
2008-06-09,25.295,25.475,24.8,25.12,332332,0
2008-06-10,25.115,25.24,24.93,25.15,333172,0
2008-06-11,25.015,25.225,24.855,24.995,462828,0
2008-06-12,24.74,25.125,24.74,24.85,427524,0
2008-06-13,25,25.21,24.8,24.89,301506,0
2008-06-16,24.885,25.725,24.825,25.65,669126,0
2008-06-17,25.65,27.3,25.58,26.995,1384570,0
2008-06-18,26.97,27.33,25.975,26.215,994630,0
2008-06-19,26.075,26.63,25.865,26.595,502066,0
2008-06-20,26.59,26.59,25.94,26.205,1108288,0
2008-06-23,26.13,26.455,25.89,25.945,659398,0
2008-06-24,25.68,25.86,25.175,25.71,946590,0
2008-06-25,25.78,26.1,25.485,25.755,742340,0
2008-06-26,25.065,25.815,25.065,25.585,650750,0
2008-06-27,25.615,25.645,25.135,25.14,871722,0
2008-06-30,25,25.62,24.37,24.37,1442836,0
2008-07-01,24.845,25.16,24.38,24.69,2264034,0
2008-07-02,24.98,25.225,23.94,24.63,13077414,0
2008-07-03,24.82,25.04,24.375,24.585,1212164,0
2008-07-07,24.315,24.945,24.265,24.8,1371456,0
2008-07-08,24.785,25.51,24.785,25.305,1424012,0
2008-07-09,25.41,25.675,25.07,25.15,1388690,0
2008-07-10,25.22,25.6,24.725,25.2,1131362,0
2008-07-11,24.76,25.22,24.38,25.03,2244780,0
2008-07-14,25.03,25.035,24.19,24.655,1419376,0
2008-07-15,24.4,25.355,24.16,25.03,1430538,0
2008-07-16,25.005,25.97,24.825,25.795,1033842,0
2008-07-17,25.89,26.795,25.72,26.62,1322952,0
2008-07-18,26.75,26.935,26.455,26.59,578350,0
2008-07-21,26.58,26.85,25.835,25.935,901544,0
2008-07-22,25.82,26.18,25.685,26.09,1270002,0
2008-07-23,26.06,26.575,26.005,26.095,817978,0
2008-07-24,26.405,27.39,26.085,27.125,1560130,0
2008-07-25,25.06,26.775,24.825,25.2,2548462,0
2008-07-28,25.37,26.11,25.06,25.96,1410448,0
2008-07-29,26.095,26.285,25.685,26.13,1095012,0
2008-07-30,25.935,26.64,25.9,26.105,809294,0
2008-07-31,26.105,26.92,26.015,26.75,941838,0
2008-08-01,26.855,27.2,26.485,27.01,1188672,0
2008-08-04,26.8,27.12,26.595,26.625,614444,0
2008-08-05,26.645,27.18,26.615,27.075,731638,0
2008-08-06,26.995,27.265,26.93,27.15,498566,0
2008-08-07,27.01,27.45,26.66,26.96,547666,0
2008-08-08,27.07,27.845,27.02,27.5,653444,0
2008-08-11,27.58,28.19,27.42,28.085,728938,0
2008-08-12,27.985,28.475,27.76,28.3,788484,0
2008-08-13,28.175,28.89,28.035,28.78,1041608,0
2008-08-14,28.65,28.85,28.315,28.495,574726,0
2008-08-15,28.515,28.85,28.105,28.815,782674,0
2008-08-18,28.87,29.205,28.6,28.81,821866,0
2008-08-19,28.795,29.1,28.525,28.63,651912,0
2008-08-20,28.57,28.79,28.375,28.43,526748,0
2008-08-21,28.4,28.565,27.945,28.22,690060,0
2008-08-22,28.335,28.95,28.335,28.795,718766,0
2008-08-25,28.955,29,28.32,28.715,742826,0
2008-08-26,28.56,28.97,28.11,28.35,798954,0
2008-08-27,28.47,28.59,28.045,28.35,363500,0
2008-08-28,28.52,28.7,28.17,28.685,358686,0
2008-08-29,28.565,28.715,27.85,28.15,553724,0
2008-09-02,28.425,29.045,28.06,28.135,652920,0
2008-09-03,28,28.38,27.77,28.27,712588,0
2008-09-04,28.115,28.495,27.375,27.375,473814,0
2008-09-05,27.36,27.59,26.755,27.48,509372,0
2008-09-08,27.765,28.365,27.625,27.995,441152,0
2008-09-09,27.995,28.575,27.76,28.155,679264,0
2008-09-10,28.115,28.225,27.28,27.595,840034,0
2008-09-11,27.435,27.8,27.245,27.8,405446,0
2008-09-12,27.72,28.18,27.385,28.18,882082,0
2008-09-15,27.25,28.44,27.225,27.915,594304,0
2008-09-16,27.635,28.935,27.63,28.68,1092838,0
2008-09-17,28.45,28.905,27.615,28.11,775498,0
2008-09-18,28.485,30.135,27.865,29.725,1892612,0
2008-09-19,30.74,31.79,30,30.295,2042924,0
2008-09-22,30.15,30.585,29.57,29.75,519774,0
2008-09-23,29.69,30.5,29.415,29.56,1292988,0
2008-09-24,29.755,29.77,28.63,28.775,812496,0
2008-09-25,28.905,29.095,28.335,29.01,1052204,0
2008-09-26,28.73,29.005,28.35,28.66,688400,0
2008-09-29,28.125,28.45,26.765,27.015,638676,0
2008-09-30,27.705,27.835,26.455,27.4,1139186,0
2008-10-01,26.755,27.225,26.64,27.075,934532,0
2008-10-02,27.065,27.065,26.245,26.395,747138,0
2008-10-03,26.545,26.885,25.56,25.78,951100,0
2008-10-06,25.545,25.565,23.16,24.03,2045448,0
2008-10-07,25.165,25.165,23.505,23.71,1186142,0
2008-10-08,23.055,24.045,22.065,23.29,2113210,0
2008-10-09,23.505,24.855,22.105,22.105,1564018,0
2008-10-10,21.445,21.595,18.86,20.265,3216498,0
2008-10-13,20.865,22.095,20.575,22,1020088,0
2008-10-14,22.02,22.795,21.47,21.665,1477742,0
2008-10-15,21.455,22.24,19.875,19.935,1266202,0
2008-10-16,19.825,20.6,18.85,19.985,2241740,0
2008-10-17,19.65,21.315,19.01,20.665,1470366,0
2008-10-20,21,21.55,20.7,21.465,662160,0
2008-10-21,21.25,21.395,20.355,20.475,1464024,0
2008-10-22,20.095,20.15,19.14,19.385,1105814,0
2008-10-23,19.075,19.75,17.72,18.615,2267478,0
2008-10-24,14,17.605,12.055,15.91,7662772,0
2008-10-27,15.75,15.8,14.705,14.83,3952532,0
2008-10-28,15.09,16.945,14.95,16.885,5739950,0
2008-10-29,16.83,17.98,16.475,17.56,2274774,0
2008-10-30,17.995,17.995,17.34,17.58,1832280,0
2008-10-31,17.555,18.055,17.19,17.595,1794786,0
2008-11-03,17.38,18.25,17.225,18.06,999898,0
2008-11-04,18.275,19.235,18.07,18.825,1506686,0
2008-11-05,18.6,19.09,18.07,18.12,1170286,0
2008-11-06,18.03,18.52,17.42,17.455,1432690,0
2008-11-07,17.615,18.04,17.36,18,753364,0
2008-11-10,18.015,18.405,17.23,17.38,842580,0
2008-11-11,17.2,17.2,16.29,16.595,1091740,0
2008-11-12,16.315,16.8,15.95,15.995,1565570,0
2008-11-13,16.02,17.275,15.875,17.27,2082172,0
2008-11-14,17.04,17.625,16.125,16.465,1819358,0
2008-11-17,16.32,16.9,15.79,15.805,1953336,0
2008-11-18,15.82,16.035,15.49,15.925,1598664,0
2008-11-19,15.89,16.495,15.36,15.365,1672900,0
2008-11-20,15.25,15.405,13.585,13.72,3269210,0
2008-11-21,14.015,14.425,13.41,14.27,2267430,0
2008-11-24,14.41,15.125,14.41,14.96,1262086,0
2008-11-25,15.175,15.175,14.305,14.67,1517054,0
2008-11-26,14.44,15.275,14.28,15.23,1311912,0
2008-11-28,15.105,15.455,14.75,15.455,594728,0
2008-12-01,14.5,14.58,13.975,14.005,1763284,0
2008-12-02,14.18,14.71,13.975,14.68,1833320,0
2008-12-03,14.4,14.86,13.97,14.68,1467658,0
2008-12-04,14.4,14.755,13.55,13.81,1731374,0
2008-12-05,13.585,14.43,13.37,14.415,2118066,0
2008-12-08,14.65,15.25,14.625,15.2,1355298,0
2008-12-09,15.22,15.71,14.955,15.165,1945876,0
2008-12-10,15.255,15.985,15.02,15.755,1116102,0
2008-12-11,15.51,16.085,15.4,15.61,1553326,0
2008-12-12,15.215,15.73,14.7,15.655,1475676,0
2008-12-15,15.675,15.84,15.25,15.46,1301472,0
2008-12-16,15.475,16.54,15.45,16.5,1149330,0
2008-12-17,16.45,17.43,16.045,17.355,1927386,0
2008-12-18,17.445,17.655,17.045,17.35,1243744,0
2008-12-19,17.555,17.915,17.05,17.17,1237228,0
2008-12-22,17.21,17.535,16.525,16.885,855894,0
2008-12-23,16.89,17.185,16.505,16.895,694448,0
2008-12-24,16.91,17.08,16.745,17.01,165390,0
2008-12-26,17.05,17.34,16.855,17.21,197820,0
2008-12-29,17.265,17.265,16.6,16.96,421550,0
2008-12-30,17.025,17.9,16.565,17.845,794920,0
2008-12-31,17.835,18.23,17.39,18.04,1063816,0
2009-01-02,18.12,18.38,17.62,18.295,771194,0
2009-01-05,18.25,18.335,17.29,17.395,1240860,0
2009-01-06,15.9,16.685,15.54,16.495,2864922,0
2009-01-07,16.535,16.655,15.895,16.12,1752736,0
2009-01-08,16.25,16.43,15.55,15.75,1581998,0
2009-01-09,15.79,15.845,15.27,15.35,1216790,0
2009-01-12,15.245,15.46,14.83,15.025,1693200,0
2009-01-13,15.045,15.485,14.855,15.35,1597904,0
2009-01-14,15.115,15.17,14.805,14.98,1750422,0
2009-01-15,15,15.58,14.875,15.475,1908668,0
2009-01-16,15.5,15.86,15.225,15.745,1428472,0
2009-01-20,15.68,16.115,15.655,15.69,2777872,0
2009-01-21,15.835,16.16,15.75,16.09,1905072,0
2009-01-22,15.955,16.045,15.55,15.765,1339900,0
2009-01-23,15.585,15.76,15.295,15.6,958312,0
2009-01-26,15.595,16.265,15.55,15.625,1507470,0
2009-01-27,15.75,15.945,15.54,15.76,1369168,0
2009-01-28,16.045,16.225,15.935,16.06,1248124,0
2009-01-29,15.925,16.075,15.59,15.67,1810002,0
2009-01-30,15.945,16.75,15.7,16.4,4220666,0
2009-02-02,16.24,16.345,16.075,16.285,1939030,0
2009-02-03,16.275,16.36,16.055,16.295,1817400,0
2009-02-04,16.275,16.625,16.135,16.405,1232102,0
2009-02-05,16.335,16.815,16.265,16.62,1024040,0
2009-02-06,16.71,17.48,16.67,17.35,2007770,0
2009-02-09,17.235,17.53,17.235,17.295,1302952,0
2009-02-10,17.265,17.46,16.74,16.78,921104,0
2009-02-11,16.93,17.115,16.75,17,647074,0
2009-02-12,16.83,17.33,16.595,17.295,925114,0
2009-02-13,17.375,17.46,17.13,17.185,953550,0
2009-02-17,16.785,16.875,16.405,16.615,1424110,0
2009-02-18,16.785,16.875,16.425,16.5,913968,0
2009-02-19,16.62,16.715,16.26,16.285,838742,0
2009-02-20,16.23,16.39,16,16.18,1347128,0
2009-02-23,16.245,16.325,15.105,15.205,1900126,0
2009-02-24,15.375,16.07,15.36,15.925,1121584,0
2009-02-25,15.795,15.93,15.45,15.675,961248,0
2009-02-26,15.865,15.895,15.24,15.31,1328376,0
2009-02-27,15.145,15.42,14.845,15.05,1405754,0
2009-03-02,14.94,15.115,13.86,13.925,1464856,0
2009-03-03,13.97,14.49,13.84,14.36,2029796,0
2009-03-04,14.465,15.06,14.27,14.895,1501950,0
2009-03-05,14.625,14.92,14.375,14.54,1091718,0
2009-03-06,14.585,14.71,14.26,14.615,1471386,0
2009-03-09,14.445,14.855,14.15,14.295,1204228,0
2009-03-10,14.54,15.045,14.305,15.025,1345290,0
2009-03-11,15.02,15.32,14.725,14.83,834690,0
2009-03-12,14.87,15.785,14.635,15.685,944866,0
2009-03-13,15.685,15.925,15.56,15.85,625938,0
2009-03-16,15.96,16.33,15.835,15.88,670900,0
2009-03-17,15.92,16.545,15.785,16.545,730670,0
2009-03-18,16.45,17.205,16.385,16.98,618378,0
2009-03-19,17.035,17.175,16.405,16.725,688256,0
2009-03-20,16.77,17.025,16.115,16.28,914164,0
2009-03-23,16.33,17.19,16.31,17.125,695378,0
2009-03-24,16.85,17.755,16.655,17.525,1060370,0
2009-03-25,17.5,18.3,17.5,18.095,1347098,0
2009-03-26,17.905,18.445,17.715,18.02,1759946,0
2009-03-27,17.905,18.045,17.62,17.735,783156,0
2009-03-30,17.675,17.675,17.045,17.315,1584242,0
2009-03-31,17.535,18.305,17.23,17.29,1407924,0
2009-04-01,17.095,17.545,16.535,17.355,1642754,0
2009-04-02,17.485,17.77,17.485,17.58,2310800,0
2009-04-03,17.63,18.125,17.24,18.12,1200546,0
2009-04-06,18.035,18.69,18.035,18.34,644048,0
2009-04-07,18.015,18.35,17.825,18.13,658250,0
2009-04-08,18.475,18.475,18.115,18.295,797698,0
2009-04-09,18.655,19.005,18.62,18.965,525436,0
2009-04-13,18.74,19,18.58,18.81,763500,0
2009-04-14,18.685,18.985,18.66,18.815,880474,0
2009-04-15,18.845,18.945,18.33,18.645,1282250,0
2009-04-16,18.845,19.425,18.845,19.335,960704,0
2009-04-17,19.395,19.575,19.115,19.385,1253456,0
2009-04-20,19.125,19.335,18.96,18.965,1010680,0
2009-04-21,18.96,19.205,18.63,18.755,798038,0
2009-04-22,18.565,19.395,18.52,19.23,1120376,0
2009-04-23,19.375,19.395,18.59,19.125,1403992,0
2009-04-24,19.015,20.32,19.015,19.91,3172102,0
2009-04-27,19.675,20.245,19.675,19.795,1168406,0
2009-04-28,19.625,20.145,19.615,19.745,1255564,0
2009-04-29,19.95,20.1,19.68,19.88,1111106,0
2009-04-30,20.05,20.235,19.645,19.65,1188926,0
2009-05-01,19.69,20.04,19.075,19.7,1131800,0
2009-05-04,19.675,19.935,19.555,19.935,851322,0
2009-05-05,19.75,20.5,19.745,20.47,895212,0
2009-05-06,20.6,20.765,20.15,20.665,1046708,0
2009-05-07,20.715,21.675,20.715,21.445,1722032,0
2009-05-08,21.745,22.055,21.63,21.89,1069932,0
2009-05-11,21.55,21.84,21.065,21.125,1123552,0
2009-05-12,21.735,21.735,21.19,21.37,765496,0
2009-05-13,21.185,21.19,20.335,20.425,1090908,0
2009-05-14,20.54,20.67,20.08,20.505,886210,0
2009-05-15,20.485,20.72,20.255,20.4,926650,0
2009-05-18,20.49,20.685,20.245,20.57,778086,0
2009-05-19,20.605,20.975,20.455,20.88,744082,0
2009-05-20,20.915,21.245,20.735,20.765,485962,0
2009-05-21,20.765,20.815,19.985,20.11,919216,0
2009-05-22,20.265,20.48,20.11,20.17,308968,0
2009-05-26,20,20.97,20,20.96,761546,0
2009-05-27,20.84,21.485,20.715,20.995,702888,0
2009-05-28,21.11,21.475,21.035,21.15,870292,0
2009-05-29,21.055,21.115,20.765,21,2207012,0
2009-06-01,21.17,22.07,21.17,21.905,965856,0
2009-06-02,21.68,23.25,21.68,23.03,1385112,0
2009-06-03,22.685,23.45,22.685,23.425,1193686,0
2009-06-04,23.24,23.41,22.47,22.625,990074,0
2009-06-05,22.76,23.095,22.29,22.535,629872,0
2009-06-08,22.295,22.555,22.095,22.23,826890,0
2009-06-09,22.315,22.59,22.15,22.4,608362,0
2009-06-10,22.47,22.595,22.175,22.29,820238,0
2009-06-11,22.305,22.91,22.305,22.81,376608,0
2009-06-12,22.64,23.405,22.63,23.255,614986,0
2009-06-15,22.67,22.835,21.61,22.655,1031252,0
2009-06-16,22.745,23.015,22.26,22.285,691048,0
2009-06-17,22.33,22.865,22.33,22.545,469068,0
2009-06-18,22.49,22.76,22.455,22.655,379688,0
2009-06-19,22.92,22.92,22.34,22.435,821432,0
2009-06-22,22.325,22.465,21.88,21.97,884550,0
2009-06-23,21.83,21.98,21.69,21.82,531238,0
2009-06-24,21.95,22.135,21.645,22.045,457222,0
2009-06-25,21.885,23.095,21.86,23.045,916710,0
2009-06-26,23.005,23.225,22.605,23.06,718768,0
2009-06-29,23.06,23.225,22.78,23.065,271714,0
2009-06-30,23.15,23.305,22.935,23.1,727670,0
2009-07-01,23.275,23.375,22.825,22.895,610936,0
2009-07-02,22.725,23.055,22.16,22.395,632490,0
2009-07-06,22.2,22.71,22.2,22.5,592730,0
2009-07-07,22.275,23.13,22.275,22.94,1503666,0
2009-07-08,23.02,23.645,22.76,22.99,1310102,0
2009-07-09,23,23.13,22.345,22.46,374194,0
2009-07-10,22.425,22.68,21.995,22.085,755308,0
2009-07-13,22.165,22.445,21.735,22.155,641892,0
2009-07-14,22.21,22.375,21.94,22.04,596422,0
2009-07-15,22.355,22.64,22.095,22.495,607056,0
2009-07-16,22.37,23.035,22.37,22.97,574038,0
2009-07-17,22.965,23.18,22.59,22.955,869050,0
2009-07-20,22.96,23.1,22.705,23.025,500160,0
2009-07-21,23.08,23.325,23.035,23.18,874982,0
2009-07-22,23.03,23.48,22.61,22.72,914096,0
2009-07-23,22.77,24,22.76,23.995,1479294,0
2009-07-24,22.8,25.205,22.8,25.15,2171728,0
2009-07-27,25.09,25.395,24.63,24.995,687222,0
2009-07-28,24.685,25.25,24.465,24.595,647198,0
2009-07-29,24.395,25.035,24.285,24.9,714156,0
2009-07-30,24.9,25.265,24.645,25.145,787072,0
2009-07-31,25,25.455,24.815,24.91,680590,0
2009-08-03,25.19,25.19,24.5,24.79,913814,0
2009-08-04,24.75,25.4,24.75,25.395,474300,0
2009-08-05,25.36,25.72,24.935,25.375,696374,0
2009-08-06,25.38,25.495,24.96,25.1,443440,0
2009-08-07,25.47,25.75,25.035,25.485,273268,0
2009-08-10,25.29,25.615,25.21,25.475,295504,0
2009-08-11,25.23,25.445,25,25.19,376288,0
2009-08-12,25.19,25.7,25.005,25.22,738248,0
2009-08-13,25.395,25.415,25.15,25.35,334222,0
2009-08-14,25.195,25.595,24.82,25.215,361364,0
2009-08-17,25.015,25.385,24.775,24.855,367598,0
2009-08-18,25.02,25.17,24.65,24.965,493620,0
2009-08-19,24.815,25.255,24.75,25.225,294472,0
2009-08-20,25.07,25.37,24.9,25.29,340932,0
2009-08-21,25.535,25.72,25.295,25.365,487186,0
2009-08-24,25.36,25.49,25.28,25.425,511374,0
2009-08-25,25.465,26,25.3,25.58,798792,0
2009-08-26,25.63,26,25.46,25.53,491664,0
2009-08-27,25.395,25.97,25.255,25.72,350980,0
2009-08-28,25.945,25.99,25.26,25.5,333608,0
2009-08-31,25.47,25.65,25.09,25.38,423736,0
2009-09-01,25.19,25.755,24.67,24.705,780662,0
2009-09-02,24.605,25.01,24.605,24.675,404856,0
2009-09-03,24.71,24.825,24.345,24.71,374512,0
2009-09-04,24.71,25.145,24.55,25.045,153306,0
2009-09-08,25.02,25.18,24.685,25.06,229668,0
2009-09-09,24.98,25.995,24.98,25.655,284370,0
2009-09-10,25.72,25.915,25.455,25.9,222198,0
2009-09-11,25.865,26.235,25.795,26.08,239820,0
2009-09-14,25.79,26.495,25.76,26.435,297188,0
2009-09-15,26.355,26.58,26.225,26.5,230104,0
2009-09-16,26.505,27.025,26.495,27.025,276774,0
2009-09-17,26.915,27.17,26.595,26.925,282504,0
2009-09-18,26.975,27.105,26.845,26.9,758234,0
2009-09-21,26.755,27.56,26.67,27.475,421180,0
2009-09-22,27.45,27.45,26.635,26.705,477998,0
2009-09-23,26.835,26.835,25.885,25.885,480154,0
2009-09-24,25.925,26.02,25.11,25.25,538840,0
2009-09-25,25.175,25.245,24.935,25.02,288584,0
2009-09-28,25.17,25.89,25.13,25.8,357496,0
2009-09-29,25.905,25.975,25.4,25.7,471374,0
2009-09-30,25.595,25.71,24.84,25,672706,0
2009-10-01,24.835,24.99,24.065,24.16,688586,0
2009-10-02,24.08,24.465,23.9,24.02,366066,0
2009-10-05,24.165,24.55,23.76,24.285,488474,0
2009-10-06,24.365,24.88,24.075,24.81,240274,0
2009-10-07,24.685,25.04,24.405,25.015,348010,0
2009-10-08,25.04,25.26,24.58,25.195,466866,0
2009-10-09,25.08,25.27,25.08,25.245,159152,0
2009-10-12,25.3,25.36,24.875,25,217090,0
2009-10-13,24.895,25.025,24.645,24.77,406088,0
2009-10-14,24.925,25.335,24.71,25.2,703736,0
2009-10-15,25.075,25.475,25.005,25.425,419438,0
2009-10-16,25.32,25.705,25.22,25.575,348242,0
2009-10-19,25.68,26.16,25.605,26.035,480322,0
2009-10-20,25.985,26.145,25.795,25.9,492748,0
2009-10-21,25.78,26.31,25.78,25.795,507500,0
2009-10-22,25.71,26.5,25.485,26.3,492706,0
2009-10-23,27.375,27.375,25.98,27.19,1525962,0
2009-10-26,27.155,27.845,26.76,27.075,1284068,0
2009-10-27,27.06,27.4,26.77,26.985,565196,0
2009-10-28,27.06,27.085,26.68,26.81,728810,0
2009-10-29,26.86,26.86,26.38,26.39,595240,0
2009-10-30,26.32,26.435,25.56,25.56,557498,0
2009-11-02,25.73,25.73,25.125,25.45,663650,0
2009-11-03,25.395,25.67,25.24,25.475,578040,0
2009-11-04,25.625,25.83,25.3,25.32,353352,0
2009-11-05,25.605,25.825,25.475,25.825,442548,0
2009-11-06,25.72,26,25.46,25.9,202988,0
2009-11-09,26.005,26.36,26.005,26.165,294718,0
2009-11-10,25.98,26.665,25.745,26.405,592814,0
2009-11-11,26.425,26.525,26.02,26.24,314038,0
2009-11-12,26.185,26.215,25.65,25.805,295748,0
2009-11-13,25.96,26.36,25.75,26.125,184326,0
2009-11-16,26.055,26.735,25.94,26.575,273506,0
2009-11-17,26.33,26.66,26.195,26.66,253602,0
2009-11-18,26.58,26.665,26.22,26.425,291446,0
2009-11-19,26.19,26.32,25.29,25.75,472588,0
2009-11-20,25.51,25.585,25.155,25.365,271422,0
2009-11-23,25.545,26.095,25.46,25.62,359826,0
2009-11-24,25.675,25.915,25.285,25.29,731600,0
2009-11-25,25.325,25.5,25.135,25.455,957548,0
2009-11-27,25.035,25.475,24.63,25.46,523204,0
2009-11-30,25.4,25.485,24.825,25.025,858518,0
2009-12-01,25.24,25.64,24.98,25.37,826114,0
2009-12-02,25.065,25.775,24.735,25.7,649804,0
2009-12-03,25.705,26.03,25.62,25.715,744904,0
2009-12-04,25.85,26.46,25.85,26.21,728172,0
2009-12-07,26.085,26.475,26,26.08,504898,0
2009-12-08,25.915,26.14,25.5,25.915,618456,0
2009-12-09,25.865,26.155,25.68,25.76,485560,0
2009-12-10,25.95,26.325,25.88,26.01,378574,0
2009-12-11,26.195,26.195,25.65,26.08,273076,0
2009-12-14,26.04,26.3,25.705,26.26,302452,0
2009-12-15,26.175,26.485,25.99,26.48,472342,0
2009-12-16,26.36,26.745,26.095,26.155,391280,0
2009-12-17,26.025,26.22,25.95,26.01,292450,0
2009-12-18,26.045,26.185,25.845,25.985,475260,0
2009-12-21,26.075,26.39,26.06,26.16,232252,0
2009-12-22,26.14,26.59,26,26.57,252716,0
2009-12-23,26.59,27.01,26.42,26.93,651926,0
2009-12-24,26.92,26.93,26.795,26.86,97066,0
2009-12-28,26.925,27.18,26.375,27.09,210332,0
2009-12-29,27.165,27.21,27,27.205,193116,0
2009-12-30,27.19,27.335,27.155,27.305,303198,0
2009-12-31,27.335,27.345,26.715,26.725,494320,0
2010-01-04,26.85,27.175,26.715,27.04,325156,0
2010-01-05,26.88,27.085,26.775,27.085,223434,0
2010-01-06,27.015,27.37,27.015,27.15,262222,0
2010-01-07,27.035,28.325,26.97,28.18,748156,0
2010-01-08,28.21,28.45,27.905,27.955,642604,0
2010-01-11,28.015,28.955,28.015,28.885,697108,0
2010-01-12,28.85,28.885,28.59,28.84,492636,0
2010-01-13,28.82,29.655,28.82,29.575,1039964,0
2010-01-14,29.6,29.975,29.6,29.815,505938,0
2010-01-15,29.75,29.815,29.265,29.55,422540,0
2010-01-19,29.505,29.875,29.3,29.675,582684,0
2010-01-20,29.56,29.755,29.235,29.535,353320,0
2010-01-21,29.485,29.545,29.125,29.18,349722,0
2010-01-22,29.23,29.275,28.53,28.595,500828,0
2010-01-25,28.84,28.84,28.23,28.375,584106,0
2010-01-26,28.375,28.55,28.3,28.46,248052,0
2010-01-27,28.315,28.53,28.09,28.35,469346,0
2010-01-28,28.295,29.01,28.02,28.985,691222,0
2010-01-29,28.41,29.05,26.245,26.245,3663600,0
2010-02-01,26.375,26.65,24.515,24.965,3696362,0
2010-02-02,25.055,25.59,24.76,25.46,2081516,0
2010-02-03,25.375,25.48,25.17,25.44,720668,0
2010-02-04,25.23,25.555,25.05,25.245,1427884,0
2010-02-05,25.18,25.415,24.63,25.025,1174652,0
2010-02-08,24.8,25.13,24.625,24.995,730786,0
2010-02-09,24.955,25.315,24.875,25.28,574532,0
2010-02-10,25.35,25.5,24.965,25.205,600960,0
2010-02-11,25.275,26.07,25.13,26,844680,0
2010-02-12,25.66,26.715,25.66,26.655,855832,0
2010-02-16,26.52,26.79,26.28,26.79,766060,0
2010-02-17,26.77,27.185,26.58,26.815,488332,0
2010-02-18,26.89,27.095,26.645,26.945,405994,0
2010-02-19,26.85,27.075,26.45,26.475,746510,0
2010-02-22,26.455,26.595,26.25,26.345,752748,0
2010-02-23,26.325,26.81,26.2,26.25,607666,0
2010-02-24,26.375,26.6,26.34,26.525,307076,0
2010-02-25,26.35,26.725,26.035,26.25,613556,0
2010-02-26,26.185,26.735,26.17,26.4,555950,0
2010-03-01,26.405,27.16,26.075,27.11,815810,0
2010-03-02,27.035,27.8,26.99,27.71,664112,0
2010-03-03,27.775,28.1,27.725,27.95,564298,0
2010-03-04,28.02,28.275,27.665,27.72,385478,0
2010-03-05,27.725,28.25,27.6,28.225,386614,0
2010-03-08,28.28,28.35,28.04,28.285,445032,0
2010-03-09,28.2,28.35,28,28.075,427918,0
2010-03-10,28,28.265,27.88,27.975,454866,0
2010-03-11,27.79,28.01,27.65,27.935,401032,0
2010-03-12,27.925,28.13,27.505,28.13,405618,0
2010-03-15,27.895,28.32,27.895,28.31,459120,0
2010-03-16,28.35,28.63,28.17,28.255,970276,0
2010-03-17,28.365,28.445,28.27,28.375,292440,0
2010-03-18,28.265,28.785,28.265,28.785,277102,0
2010-03-19,28.955,29.04,28.6,28.925,721484,0
2010-03-22,28.735,29.51,28.715,29.38,468694,0
2010-03-23,29.315,29.605,29.2,29.58,311032,0
2010-03-24,29.57,29.645,28.655,28.655,843196,0
2010-03-25,28.87,29.13,28.615,28.615,379040,0
2010-03-26,28.615,28.7,27.87,27.94,684412,0
2010-03-29,28,28.865,27.63,28.775,458458,0
2010-03-30,28.75,29.03,28.645,28.825,383622,0
2010-03-31,28.76,28.96,28.68,28.775,307522,0
2010-04-01,28.935,29.185,28.8,29.035,396362,0
2010-04-05,29.005,29.11,28.81,28.975,450852,0
2010-04-06,28.8,28.965,28.795,28.835,351244,0
2010-04-07,29.055,29.3,28.96,29.085,467908,0
2010-04-08,29.085,29.26,28.655,29.17,369076,0
2010-04-09,29.125,29.5,29.075,29.5,215980,0
2010-04-12,29.43,29.755,29.43,29.725,385498,0
2010-04-13,29.745,29.75,29.515,29.75,191066,0
2010-04-14,29.75,29.995,29.57,29.97,269018,0
2010-04-15,29.905,30.435,29.825,30.435,496798,0
2010-04-16,30.27,30.655,30.11,30.155,658888,0
2010-04-19,30.105,30.4,29.875,29.96,997944,0
2010-04-20,30.12,30.12,29.85,30.045,1103908,0
2010-04-21,30.09,30.105,29.8,29.87,576148,0
2010-04-22,29.735,30.285,29.255,30.2,777700,0
2010-04-23,30.305,34.285,30.21,33.43,5843558,0
2010-04-26,33.315,33.34,32.77,33.175,1248516,0
2010-04-27,33.165,33.54,32.845,33.06,979188,0
2010-04-28,33.12,33.5,32.78,32.83,1412864,0
2010-04-29,33.075,33.48,32.945,33.13,1033838,0
2010-04-30,33.24,33.62,33.015,33.07,615182,0
2010-05-03,33.245,33.6,33.08,33.575,443034,0
2010-05-04,33.175,33.4,32.885,33.125,764710,0
2010-05-05,32.965,33.73,32.615,32.87,694698,0
2010-05-06,32.665,33.02,30.505,31.94,1160122,0
2010-05-07,32.015,32.015,30.715,30.785,1141168,0
2010-05-10,31.5,32.465,31.495,32.33,461614,0
2010-05-11,32.01,33.47,31.65,32.77,616098,0
2010-05-12,32.685,33.415,32.685,33.325,479050,0
2010-05-13,33.15,33.5,33.015,33.29,457208,0
2010-05-14,33.055,33.265,31.99,32.28,413400,0
2010-05-17,32.47,32.94,31.565,32.34,343002,0
2010-05-18,32.72,32.72,31.845,31.925,404458,0
2010-05-19,31.745,32.055,31.5,31.83,441922,0
2010-05-20,31.185,31.4,30.265,30.265,655632,0
2010-05-21,30.345,31.175,30.06,31.01,643596,0
2010-05-24,30.855,31.25,30.53,30.535,306416,0
2010-05-25,29.88,30.395,29.285,30.335,425990,0
2010-05-26,30.355,31.035,30.04,30.245,597612,0
2010-05-27,30.76,31.395,30.62,31.105,481638,0
2010-05-28,30.98,31.83,30.98,31.62,571876,0
2010-06-01,31.615,31.925,31.1,31.155,358712,0
2010-06-02,31.35,32.135,30.945,32.125,411616,0
2010-06-03,32.015,32.44,31.635,32.17,196552,0
2010-06-04,31.71,32.295,31,31.09,405990,0
2010-06-07,31.175,31.555,30.36,30.435,333700,0
2010-06-08,30.43,30.725,30.075,30.645,319740,0
2010-06-09,30.885,31.38,30.8,31.09,512530,0
2010-06-10,31.5,31.935,31.105,31.86,314092,0
2010-06-11,31.46,32.36,31.46,32.295,227104,0
2010-06-14,32.35,32.625,32,32.075,306890,0
2010-06-15,32.13,32.405,31.61,32.305,477486,0
2010-06-16,32.06,32.53,32.06,32.35,277734,0
2010-06-17,32.305,32.61,32.285,32.515,339010,0
2010-06-18,32.47,32.695,32.005,32.425,721926,0
2010-06-21,32.685,33.01,32.285,32.425,275424,0
2010-06-22,32.38,32.9,31.62,31.705,400564,0
2010-06-23,31.78,32.145,31.225,31.43,173752,0
2010-06-24,31.26,31.5,30.965,31,270806,0
2010-06-25,31.145,31.47,30.69,31.425,895630,0
2010-06-28,31.53,31.98,31.155,31.67,187484,0
2010-06-29,31.31,31.435,30.375,30.585,467278,0
2010-06-30,30.595,31.175,30.315,30.45,365682,0
2010-07-01,30.4,30.595,29.39,30.38,697672,0
2010-07-02,30.53,30.75,30.285,30.44,175950,0
2010-07-06,30.92,31.065,30.005,30.155,502008,0
2010-07-07,30.275,31.715,30.275,31.65,503100,0
2010-07-08,31.825,31.985,31,31.365,499340,0
2010-07-09,31.33,31.9,31.33,31.865,328822,0
2010-07-12,31.71,32,31.48,31.705,296164,0
2010-07-13,31.915,32,31.73,31.87,426016,0
2010-07-14,31.72,32,31.5,31.665,380766,0
2010-07-15,31.705,31.87,30.87,31.29,557798,0
2010-07-16,31.135,31.185,30.435,30.445,629118,0
2010-07-19,30.425,30.425,29.75,29.825,1225656,0
2010-07-20,29.52,30.58,29.25,30.48,1053166,0
2010-07-21,30.705,30.705,29.725,29.74,700010,0
2010-07-22,30,31.095,29.91,31.025,1254168,0
2010-07-23,30.665,30.665,29.265,29.945,1486456,0
2010-07-26,30,30.34,29.75,30.19,882016,0
2010-07-27,30.28,30.79,30.25,30.35,791032,0
2010-07-28,30.41,30.61,29.47,29.54,1044608,0
2010-07-29,29.95,30.05,28.91,29.215,639026,0
2010-07-30,28.945,29.425,28.745,29.37,391104,0
2010-08-02,29.82,29.98,29.515,29.83,509278,0
2010-08-03,29.745,29.85,29.51,29.635,756006,0
2010-08-04,29.75,30.065,29.705,30.065,544730,0
2010-08-05,29.825,30.075,29.65,29.78,511246,0
2010-08-06,29.435,29.705,29.28,29.605,421880,0
2010-08-09,29.685,30.08,29.685,29.895,292604,0
2010-08-10,29.765,29.81,29.33,29.345,695344,0
2010-08-11,29.02,29.28,28.29,28.51,639866,0
2010-08-12,28.195,28.51,27.85,28.27,347678,0
2010-08-13,28.135,28.47,28.025,28.14,340164,0
2010-08-16,27.93,28.3,27.895,28.09,520616,0
2010-08-17,28.275,28.745,28.215,28.46,357058,0
2010-08-18,28.4,28.825,28,28.575,248898,0
2010-08-19,28.385,28.595,28.13,28.455,573908,0
2010-08-20,28.26,28.555,28.145,28.525,391166,0
2010-08-23,28.74,28.83,28.375,28.4,346906,0
2010-08-24,28.035,28.21,27.4,27.845,724094,0
2010-08-25,27.595,28.16,27.545,28.02,682608,0
2010-08-26,28.17,28.22,27.86,27.925,356520,0
2010-08-27,28.115,28.645,27.76,28.495,362076,0
2010-08-30,28.405,28.525,27.75,27.75,403780,0
2010-08-31,27.65,27.975,27.515,27.635,527328,0
2010-09-01,28.025,28.595,27.77,28.57,466814,0
2010-09-02,28.48,29.07,28.48,29.02,245646,0
2010-09-03,29.26,29.67,28.97,29.15,443854,0
2010-09-07,29.73,29.73,28.565,28.725,334248,0
2010-09-08,28.7,29.08,28.65,28.82,257188,0
2010-09-09,29.105,29.275,28.645,28.67,324894,0
2010-09-10,28.67,28.935,28.46,28.74,200030,0
2010-09-13,28.875,29.1,28.775,28.86,484936,0
2010-09-14,28.84,29.31,28.775,29.13,324520,0
2010-09-15,28.985,29.615,28.785,29.505,445574,0
2010-09-16,29.45,29.665,29.27,29.53,258380,0
2010-09-17,29.615,30.075,29.55,29.965,510380,0
2010-09-20,30,30.5,29.84,30.43,368366,0
2010-09-21,30.32,30.445,29.605,29.635,563794,0
2010-09-22,29.545,30.005,29.265,29.68,296776,0
2010-09-23,29.445,30.095,29.38,29.88,445464,0
2010-09-24,30.25,30.525,29.91,30.28,305894,0
2010-09-27,30.25,30.29,29.82,30.15,472400,0
2010-09-28,30.16,30.455,29.915,30.38,184268,0
2010-09-29,30.36,30.495,30.18,30.46,252078,0
2010-09-30,30.525,31.205,30.525,30.86,823484,0
2010-10-01,31.03,31.25,30.7,31.145,481640,0
2010-10-04,31.03,31.25,30.78,30.935,367536,0
2010-10-05,31.145,31.575,31.04,31.42,339312,0
2010-10-06,31.425,31.585,30.995,31.115,443806,0
2010-10-07,31.23,31.27,30.88,30.975,526414,0
2010-10-08,30.89,31.255,30.765,30.93,395752,0
2010-10-11,30.905,31.115,30.835,30.925,162898,0
2010-10-12,30.805,30.89,30.46,30.76,237808,0
2010-10-13,30.99,31.24,30.78,31.07,301452,0
2010-10-14,31.065,31.5,30.975,31.065,406228,0
2010-10-15,31.205,31.32,30.855,31.135,304262,0
2010-10-18,31.09,31.87,31.09,31.865,332892,0
2010-10-19,31.43,31.7,31.105,31.195,697728,0
2010-10-20,31.25,31.45,31.17,31.25,419030,0
2010-10-21,31.25,31.53,31.085,31.23,605548,0
2010-10-22,31.395,31.745,30.995,31.57,565168,0
2010-10-25,31.5,31.525,30.75,30.785,837450,0
2010-10-26,30.57,31.015,30.5,30.5,678820,0
2010-10-27,30.35,30.54,30.045,30.17,547680,0
2010-10-28,30.375,30.495,30.075,30.245,245368,0
2010-10-29,30.06,30.235,29.915,29.98,377082,0
2010-11-01,30.08,30.325,29.825,30.095,530848,0
2010-11-02,30.235,30.495,30.015,30.015,440456,0
2010-11-03,30.02,30.54,30.02,30.435,327854,0
2010-11-04,30.805,31.45,30.625,30.88,706754,0
2010-11-05,30.79,30.92,30.5,30.905,406868,0
2010-11-08,30.69,31.34,30.675,31.34,474012,0
2010-11-09,31.4,31.55,31.295,31.47,615848,0
2010-11-10,31.34,32.185,31.27,32.175,626842,0
2010-11-11,31.85,32.17,31.8,31.98,361380,0
2010-11-12,31.75,31.935,31.46,31.55,379140,0
2010-11-15,31.62,32.075,31.43,31.8,309984,0
2010-11-16,31.595,31.66,31.32,31.605,643078,0
2010-11-17,31.58,31.925,31.3,31.745,580448,0
2010-11-18,32.11,32.585,32.03,32.24,255158,0
2010-11-19,32.25,32.42,32.055,32.275,228538,0
2010-11-22,32.055,32.285,31.75,32.12,352708,0
2010-11-23,31.95,32.585,31.75,32.48,581458,0
2010-11-24,32.625,32.98,32.405,32.915,381308,0
2010-11-26,32.63,32.775,32.36,32.465,173170,0
2010-11-29,32.2,32.27,31.7,32.145,512490,0
2010-11-30,31.92,32.305,31.905,32.105,424660,0
2010-12-01,32.44,33,32.37,32.825,392440,0
2010-12-02,32.515,33.25,32.515,33.125,289136,0
2010-12-03,32.845,33.46,32.845,33.37,351130,0
2010-12-06,33.38,33.46,32.985,33.12,330832,0
2010-12-07,33.435,33.705,33.365,33.515,373874,0
2010-12-08,33.5,34.08,33.35,33.58,464362,0
2010-12-09,33.795,33.94,33.59,33.7,213148,0
2010-12-10,33.725,34.9,33.725,34.87,579308,0
2010-12-13,34.87,35.365,34.7,35.05,491408,0
2010-12-14,35.01,35.835,35.01,35.53,496408,0
2010-12-15,36.01,36.2,35.525,35.745,627582,0
2010-12-16,35.52,35.66,35.33,35.5,603274,0
2010-12-17,35.595,35.96,35.365,35.915,368174,0
2010-12-20,35.89,36.12,35.75,35.845,294470,0
2010-12-21,35.875,35.925,35.505,35.59,259874,0
2010-12-22,35.505,35.94,35.505,35.67,257326,0
2010-12-23,35.64,35.84,35.505,35.51,128906,0
2010-12-27,35.365,35.965,35.325,35.73,390974,0
2010-12-28,35.625,35.75,35.47,35.61,327522,0
2010-12-29,35.625,35.78,35.23,35.23,302148,0
2010-12-30,35.14,35.475,34.94,35.1,264082,0
2010-12-31,35,35.12,34.565,34.61,274102,0
2011-01-03,35.06,35.54,34.815,34.875,926838,0
2011-01-04,34.825,34.965,34.235,34.44,487140,0
2011-01-05,34.14,34.915,33.65,34.55,668480,0
2011-01-06,34.515,34.765,34.395,34.5,286932,0
2011-01-07,34.625,34.63,33.985,34.24,242748,0
2011-01-10,34.01,34.46,33.74,34.25,657948,0
2011-01-11,34.245,34.51,33.96,34.47,797218,0
2011-01-12,34.45,34.745,34.45,34.68,498728,0
2011-01-13,34.57,34.72,34.17,34.25,747510,0
2011-01-14,34.245,34.775,34.165,34.665,491314,0
2011-01-18,34.585,35.3,34.55,35.275,1003128,0
2011-01-19,35.105,35.595,35,35.055,1092252,0
2011-01-20,35,35.225,34.95,35.025,724326,0
2011-01-21,35.17,35.25,35,35.105,419534,0
2011-01-24,35.105,35.875,35.105,35.65,573458,0
2011-01-25,35.5,36.045,35.285,36.03,402558,0
2011-01-26,36.185,36.9,36.17,36.535,918460,0
2011-01-27,36.6,36.7,36.405,36.55,632886,0
2011-01-28,36.7,37,35.27,35.43,1067364,0
2011-01-31,35.345,36,35.29,35.85,506424,0
2011-02-01,35.145,36.405,35.145,36.27,453106,0
2011-02-02,36.12,36.535,35.96,36.31,324600,0
2011-02-03,36.235,37.05,36.235,36.915,424880,0
2011-02-04,37,37.335,36.655,37.21,311158,0
2011-02-07,37.255,37.77,37.015,37.535,358724,0
2011-02-08,37.615,37.835,37.465,37.5,340842,0
2011-02-09,37.475,37.73,37.345,37.52,570674,0
2011-02-10,37.38,37.885,37.235,37.775,498270,0
2011-02-11,37.595,38.355,37.335,38.355,209102,0
2011-02-14,38.105,38.8,38.105,38.795,379820,0
2011-02-15,38.62,39.425,38.62,39.085,474322,0
2011-02-16,39.25,39.425,38.91,39.06,394984,0
2011-02-18,39.025,39.665,38.91,39.665,721738,0
2011-02-22,39.43,39.57,38.72,38.75,635938,0
2011-02-23,38.76,38.815,37.625,38.125,619560,0
2011-02-24,38.1,38.34,37.695,37.87,575196,0
2011-02-25,36.77,38.825,36.77,38.825,583012,0
2011-02-28,39.39,39.39,38.79,38.85,581866,0
2011-03-01,39.005,39.45,38.63,38.82,480762,0
2011-03-02,38.85,39.395,38.66,39.28,430934,0
2011-03-03,39.39,39.945,39.39,39.565,602418,0
2011-03-04,39.375,39.61,38.85,39.08,606430,0
2011-03-07,39.075,39.08,38.02,38.45,599526,0
2011-03-08,38.45,38.97,38.35,38.81,658096,0
2011-03-09,38.665,38.96,38.565,38.785,400142,0
2011-03-10,38.315,38.72,38.025,38.345,439464,0
2011-03-11,38.14,38.58,38.125,38.455,337124,0
2011-03-14,38.04,38.565,37.975,38.235,548652,0
2011-03-15,37.5,38,37.42,37.69,483284,0
2011-03-16,37.725,38.085,37.39,37.39,490862,0
2011-03-17,37.485,37.765,37.335,37.605,337564,0
2011-03-18,37.88,38.31,37.755,37.88,433938,0
2011-03-21,38.36,38.845,38.24,38.3,351724,0
2011-03-22,38.375,38.47,38.04,38.185,286258,0
2011-03-23,38.175,38.23,37.87,38.145,208898,0
2011-03-24,38.365,38.43,38.01,38.34,337138,0
2011-03-25,38.395,38.715,38.335,38.49,431844,0
2011-03-28,38.38,38.495,38.105,38.185,760582,0
2011-03-29,38.06,38.47,38.06,38.425,248354,0
2011-03-30,38.31,38.615,38.31,38.515,348778,0
2011-03-31,38.375,38.74,38.265,38.61,555836,0
2011-04-01,38.63,39.735,38.63,39.68,525730,0
2011-04-04,39.73,39.95,39.585,39.705,517654,0
2011-04-05,39.565,39.695,39.255,39.48,537104,0
2011-04-06,39.505,39.585,39.19,39.2,412998,0
2011-04-07,39.135,39.355,38.73,38.85,370000,0
2011-04-08,39.07,39.12,38.655,38.87,238812,0
2011-04-11,38.83,38.905,38.575,38.72,292832,0
2011-04-12,38.585,39.4,38.495,38.65,471218,0
2011-04-13,38.76,38.845,38.43,38.745,325930,0
2011-04-14,38.67,39.115,38.565,39.05,210254,0
2011-04-15,39.015,39.775,39,39.77,575082,0
2011-04-18,39.17,39.405,38.66,38.825,416192,0
2011-04-19,38.905,39.095,38.76,39.07,221404,0
2011-04-20,39.6,40,39.485,39.94,375998,0
2011-04-21,39.81,40.255,39.65,40.065,531168,0
2011-04-25,40.065,40.5,39.88,39.95,459968,0
2011-04-26,39.71,40.3,39.71,40.205,519620,0
2011-04-27,40.155,40.53,40.03,40.515,366784,0
2011-04-28,40.405,40.58,40.175,40.55,278918,0
2011-04-29,40.52,41.12,40.385,40.715,380930,0
2011-05-02,40.525,40.995,40.525,40.62,296506,0
2011-05-03,40.63,40.69,39.97,40.145,447560,0
2011-05-04,40.13,40.425,39.635,39.95,646166,0
2011-05-05,39.9,40.71,39.5,40.335,420170,0
2011-05-06,40.3,40.93,40.3,40.62,346294,0
2011-05-09,40.425,40.9,40.285,40.875,300518,0
2011-05-10,40.885,41.295,40.875,41.2,341558,0
2011-05-11,41.2,41.455,40.625,41.125,466402,0
2011-05-12,40.96,41.34,40.66,41.195,422292,0
2011-05-13,41.19,41.205,40.5,40.57,540944,0
2011-05-16,40.355,40.56,40.2,40.27,490562,0
2011-05-17,40.015,40.18,39.495,39.83,297798,0
2011-05-18,39.97,40.875,39.76,40.775,399812,0
2011-05-19,40.96,41.055,40.45,40.685,393774,0
2011-05-20,40.765,40.765,39.87,40.03,351388,0
2011-05-23,39.465,40.005,38.975,39,629932,0
2011-05-24,39.09,39.185,38.585,38.8,424042,0
2011-05-25,38.75,39.095,38.455,38.98,538716,0
2011-05-26,38.84,39.47,38.66,39.41,399490,0
2011-05-27,39.41,39.51,39.07,39.155,280376,0
2011-05-31,39.4,39.585,39.055,39.36,862456,0
2011-06-01,39.16,39.36,38.445,38.49,660910,0
2011-06-02,38.8,38.8,37.86,37.895,1066652,0
2011-06-03,37.5,38.225,37.29,37.345,626282,0
2011-06-06,37.24,37.355,36.675,36.69,479240,0
2011-06-07,36.91,37.17,36.535,36.875,448118,0
2011-06-08,36.875,36.875,36.425,36.44,574618,0
2011-06-09,36.46,37.085,36.4,36.775,465192,0
2011-06-10,36.67,36.735,36.135,36.315,467920,0
2011-06-13,36.3,36.45,35.995,36.21,447896,0
2011-06-14,36.52,37.3,36.475,37.1,447918,0
2011-06-15,36.745,37.19,36.445,36.55,525212,0
2011-06-16,36.79,36.9,36.255,36.485,375458,0
2011-06-17,36.755,37.075,36.565,36.615,817144,0
2011-06-20,36.625,37.145,36.625,37.12,313236,0
2011-06-21,37.4,38,37.155,37.8,669128,0
2011-06-22,37.715,37.88,37.465,37.7,939044,0
2011-06-23,37.35,37.74,36.5,37.66,584872,0
2011-06-24,37.655,37.655,37.18,37.38,705510,0
2011-06-27,37.585,37.695,37.17,37.495,586566,0
2011-06-28,37.68,38.86,37.68,38.555,847810,0
2011-06-29,38.63,39.02,38.35,38.885,508638,0
2011-06-30,39,39.315,38.78,38.78,522126,0
2011-07-01,38.71,39.38,38.71,39.335,564684,0
2011-07-05,39.395,39.45,38.92,39.225,439346,0
2011-07-06,39.24,39.775,39.155,39.76,505366,0
2011-07-07,39.84,40.335,39.835,40.2,353540,0
2011-07-08,39.84,39.98,39.555,39.755,613516,0
2011-07-11,39.415,39.61,38.93,38.99,271280,0
2011-07-12,39.07,39.49,39.07,39.26,378616,0
2011-07-13,39.6,40.36,39.395,39.635,526568,0
2011-07-14,39.68,39.945,39.105,39.2,615482,0
2011-07-15,39.34,39.675,38.93,39.245,332176,0
2011-07-18,39.13,39.355,38.44,38.715,227740,0
2011-07-19,39.015,39.865,38.985,39.56,608136,0
2011-07-20,39.545,39.975,39.39,39.8,311314,0
2011-07-21,40.035,40.87,39.875,40.74,698794,0
2011-07-22,40.615,43.645,40.49,43.485,2248436,0
2011-07-25,42.95,43.565,42.505,43.305,1961000,0
2011-07-26,43.18,43.245,42.675,42.675,676052,0
2011-07-27,42.455,42.665,41.18,41.285,982360,0
2011-07-28,41.04,42.115,41.02,41.585,957948,0
2011-07-29,41.28,41.665,40.84,41.47,586988,0
2011-08-01,41.745,41.75,40.435,40.895,509134,0
2011-08-02,40.645,41.01,39.19,39.605,817390,0
2011-08-03,39.75,39.75,38.625,39.62,1025974,0
2011-08-04,39.15,39.44,37.835,37.87,951546,0
2011-08-05,38.085,38.165,36.58,37.225,1415434,0
2011-08-08,36.29,37.105,35.355,35.565,2000624,0
2011-08-09,35.905,38.145,35.33,38.025,1782562,0
2011-08-10,37.355,37.985,36.27,36.3,1115040,0
2011-08-11,36.49,38.55,36.055,38.11,1141398,0
2011-08-12,38.41,39.08,38.07,38.945,589892,0
2011-08-15,39.225,39.645,38.77,39.08,503606,0
2011-08-16,38.83,39,38.065,38.655,993748,0
2011-08-17,38.735,39.59,38.635,38.695,603494,0
2011-08-18,38,38.065,36.455,37.085,1231496,0
2011-08-19,36.64,38.17,36.64,36.75,963484,0
2011-08-22,37.505,37.68,36.485,36.535,1144400,0
2011-08-23,36.69,37.89,36.5,37.86,1231034,0
2011-08-24,37.655,38.025,37.18,37.83,1418132,0
2011-08-25,37.995,38.175,36.745,37.215,469132,0
2011-08-26,37.055,38.31,36.5,38.16,493324,0
2011-08-29,38.655,40.48,38.58,40.285,718346,0
2011-08-30,40.07,40.85,39.675,40.185,603950,0
2011-08-31,40.45,41.23,39.8,39.89,674702,0
2011-09-01,39.805,40.24,38.7,38.895,774476,0
2011-09-02,38.205,38.865,37.66,37.765,282330,0
2011-09-06,36.705,37.755,36.59,37.65,465832,0
2011-09-07,38.235,38.835,37.815,38.795,806800,0
2011-09-08,37.79,38.86,37.79,38.305,580776,0
2011-09-09,38,38.105,36.17,36.495,1207924,0
2011-09-12,36.345,36.915,36.04,36.79,586676,0
2011-09-13,36.935,37.34,36.65,37.09,416186,0
2011-09-14,37.105,38.025,36.75,37.55,616806,0
2011-09-15,37.79,37.855,36.925,37.395,679994,0
2011-09-16,37.41,37.755,37.085,37.38,722762,0
2011-09-19,36.77,37.215,36.465,36.86,420662,0
2011-09-20,37.035,37.67,36.755,37.24,850924,0
2011-09-21,37.035,37.38,36.605,36.62,1051984,0
2011-09-22,35.51,36.295,34.575,36.115,1538998,0
2011-09-23,36.045,36.555,35.735,36.275,1274660,0
2011-09-26,36.605,36.605,35.905,36.115,780016,0
2011-09-27,36.895,37.85,36.66,36.955,660786,0
2011-09-28,37.14,37.545,35.51,35.565,386788,0
2011-09-29,36.155,36.25,34.895,35.635,536600,0
2011-09-30,35.14,35.6,34.455,34.485,828352,0
2011-10-03,34.305,35.045,33.03,33.065,843586,0
2011-10-04,32.68,33.58,31.915,33.48,1349680,0
2011-10-05,33.18,34.375,32.82,34.22,855906,0
2011-10-06,34.215,34.985,33.965,34.915,474094,0
2011-10-07,35.015,35.335,34.63,34.805,402398,0
2011-10-10,35.29,36.02,35.01,35.765,542526,0
2011-10-11,35.555,36.07,35.48,35.705,292424,0
2011-10-12,35.865,36.555,35.795,35.86,482198,0
2011-10-13,35.68,36.07,35.51,36.015,566056,0
2011-10-14,36.335,36.425,35.92,36.03,362194,0
2011-10-17,35.875,35.875,34.69,34.82,529200,0
2011-10-18,34.945,35.54,34.5,35.215,617858,0
2011-10-19,35.34,35.98,35.145,35.535,682054,0
2011-10-20,35.65,36.495,35.315,36.435,1332504,0
2011-10-21,36.76,38.225,35.1,36.855,2141492,0
2011-10-24,37.15,37.735,36.705,37.59,706406,0
2011-10-25,37.39,37.68,36.27,36.34,908606,0
2011-10-26,36.96,37.225,35.855,35.92,810352,0
2011-10-27,36.645,37.4,36.395,37.02,1011104,0
2011-10-28,36.84,37.42,36.765,37.005,717928,0
2011-10-31,36.605,36.69,35.975,35.995,787708,0
2011-11-01,35.28,35.42,34.475,34.785,570220,0
2011-11-02,35.235,35.825,34.98,35.56,457560,0
2011-11-03,35.78,36.505,35.45,36.26,386744,0
2011-11-04,35.84,36.57,35.645,36.345,361364,0
2011-11-07,36.21,36.64,35.75,36.595,332428,0
2011-11-08,36.435,37.185,36.435,37.055,370036,0
2011-11-09,36.615,36.615,35.565,35.695,294386,0
2011-11-10,36,36.21,35.7,35.885,275744,0
2011-11-11,35.785,36.89,35.785,36.525,252964,0
2011-11-14,36.24,36.605,36,36.12,182796,0
2011-11-15,36.06,36.84,35.965,36.46,316870,0
2011-11-16,36.255,36.99,35.965,36.07,273654,0
2011-11-17,36.135,38.985,36.135,37.155,3510542,0
2011-11-18,37.215,37.215,35.935,36.095,700672,0
2011-11-21,35.62,35.925,35.27,35.285,422968,0
2011-11-22,35.325,35.93,35.13,35.59,421914,0
2011-11-23,35.345,35.43,34.48,34.745,506442,0
2011-11-25,34.66,35.19,34.615,34.635,185572,0
2011-11-28,34.895,36.1,34.895,36,428492,0
2011-11-29,36.32,36.58,35.93,36.235,614798,0
2011-11-30,37.16,37.73,36.92,37.595,723000,0
2011-12-01,37.335,38,37.27,37.385,373068,0
2011-12-02,37.575,37.83,36.405,36.49,704082,0
2011-12-05,36.985,37.64,36.805,37.135,583972,0
2011-12-06,37.12,37.44,36.84,37.135,594010,0
2011-12-07,36.87,37.315,36.285,37.135,339226,0
2011-12-08,36.97,37.06,35.865,35.94,487862,0
2011-12-09,36.05,37.345,36.05,37.27,438886,0
2011-12-12,36.855,37.495,36.73,37.455,575566,0
2011-12-13,37.71,37.9,37.06,37.245,591698,0
2011-12-14,36.945,37.31,36.78,37.01,541762,0
2011-12-15,37.54,37.54,36.73,36.925,399982,0
2011-12-16,37.035,37.48,36.85,37.005,680478,0
2011-12-19,37.01,37.33,36.525,36.605,392372,0
2011-12-20,37.17,37.51,36.97,37.28,877364,0
2011-12-21,37.155,37.695,37.15,37.575,373698,0
2011-12-22,37.58,38.895,37.54,38.59,547360,0
2011-12-23,38.63,38.955,38.215,38.555,199740,0
2011-12-27,38.6,39.645,38.39,39.32,559024,0
2011-12-28,39.33,39.545,38.42,38.48,325678,0
2011-12-29,38.44,39.26,38.44,38.995,255480,0
2011-12-30,38.985,39.145,38.46,38.48,405078,0
2012-01-03,38.945,39.57,38.905,39.545,641290,0
2012-01-04,39.36,39.655,39.065,39.49,625044,0
2012-01-05,39.34,39.89,39.17,39.685,604640,0
2012-01-06,39.64,39.91,39.385,39.63,329358,0
2012-01-09,39.515,40.155,39.51,39.93,460662,0
2012-01-10,40.24,40.355,39.945,40.12,129232,0
2012-01-11,40.14,40.595,39.945,40.505,254524,0
2012-01-12,40.62,40.67,40.17,40.58,308392,0
2012-01-13,39.89,41.45,39.89,41.31,459320,0
2012-01-17,41.375,41.655,41.215,41.36,253502,0
2012-01-18,41.35,42.105,41.21,42.05,305356,0
2012-01-19,42.02,42.77,41.965,42.45,527226,0
2012-01-20,42.47,42.96,42.27,42.64,443556,0
2012-01-23,42.59,43.01,42.34,42.945,352524,0
2012-01-24,42.82,43.55,42.605,43.28,618518,0
2012-01-25,43.36,43.685,42.7,43.485,907216,0
2012-01-26,43.515,43.845,43.19,43.655,575670,0
2012-01-27,42.82,43.29,40.955,41.73,2271538,0
2012-01-30,41.625,42.49,41.055,42.345,801970,0
2012-01-31,42.32,42.785,42.045,42.295,565772,0
2012-02-01,42.435,43.23,42.32,43.185,490762,0
2012-02-02,43.025,43.62,43.025,43.395,605160,0
2012-02-03,43.665,43.805,43.21,43.27,353696,0
2012-02-06,43.03,43.16,42.635,42.865,434950,0
2012-02-07,42.955,43.185,42.46,42.925,295022,0
2012-02-08,42.92,43.195,42.41,43.03,225356,0
2012-02-09,43.24,43.24,42.455,43.03,255352,0
2012-02-10,42.655,43.09,42.38,42.84,363878,0
2012-02-13,43.29,43.555,42.875,43.47,454098,0
2012-02-14,43.335,43.71,43.23,43.71,210230,0
2012-02-15,43.66,43.965,43.4,43.955,482574,0
2012-02-16,43.75,44.615,43.74,44.515,571822,0
2012-02-17,44.375,44.75,44.115,44.245,386774,0
2012-02-21,44.125,44.345,43.91,44.295,382916,0
2012-02-22,44.015,44.515,43.805,44.36,502718,0
2012-02-23,44.475,44.54,43.96,44.05,487236,0
2012-02-24,44.045,44.235,43.915,43.995,806530,0
2012-02-27,43.755,44.045,43.425,43.7,738830,0
2012-02-28,43.775,43.955,43.385,43.57,341968,0
2012-02-29,43.63,43.815,42.85,42.875,474968,0
2012-03-01,42.815,43.315,42.815,43.065,421114,0
2012-03-02,43.055,43.235,42.47,42.57,290292,0
2012-03-05,42.3,42.61,42.265,42.44,255856,0
2012-03-06,42.065,42.225,41.49,41.51,382312,0
2012-03-07,41.53,41.815,41.45,41.62,321278,0
2012-03-08,41.95,42.205,41.49,41.95,774216,0
2012-03-09,41.99,43.455,41.99,42.545,577328,0
2012-03-12,42.37,42.52,41.28,41.5,1056586,0
2012-03-13,41.755,42.19,41.56,42.19,579902,0
2012-03-14,42.16,42.34,41.68,42,566698,0
2012-03-15,42.005,42.525,41.89,42.435,354842,0
2012-03-16,42.275,42.4,42.05,42.27,732440,0
2012-03-19,42.285,42.365,41.78,41.945,608486,0
2012-03-20,41.955,42.375,41.71,42.205,401420,0
2012-03-21,42.175,42.525,41.97,42.265,296488,0
2012-03-22,42.075,42.175,41.46,41.815,218592,0
2012-03-23,41.71,42.245,41.63,42.225,279000,0
2012-03-26,42.54,43.31,42.54,43.05,462010,0
2012-03-27,42.995,43.335,42.725,43.08,336468,0
2012-03-28,43.01,43.63,43.01,43.405,584506,0
2012-03-29,43.55,43.64,43.05,43.325,410104,0
2012-03-30,43.325,43.935,43.31,43.725,591122,0
2012-04-02,43.575,43.97,43.415,43.555,536494,0
2012-04-03,43.88,43.9,43.32,43.75,456304,0
2012-04-04,43.375,43.655,43.075,43.465,492890,0
2012-04-05,43.375,43.56,43.235,43.405,121366,0
2012-04-09,42.85,43.27,42.665,43.035,397010,0
2012-04-10,42.94,42.975,42.14,42.185,394058,0
2012-04-11,42.615,42.615,42.26,42.455,365388,0
2012-04-12,42.545,43.285,42.295,43.115,310888,0
2012-04-13,43.06,43.14,42.46,42.51,179506,0
2012-04-16,42.73,43,41.945,42.195,518890,0
2012-04-17,42.5,43.545,42.5,43.325,518914,0
2012-04-18,43.28,43.875,43.28,43.845,690718,0
2012-04-19,43.805,44.49,43.625,44.09,695812,0
2012-04-20,44.33,44.385,41.35,43.22,2379478,0
2012-04-23,43.645,44.085,42.475,42.58,1192222,0
2012-04-24,42.54,42.895,42.435,42.745,615966,0
2012-04-25,43,43.5,42.815,43.125,377064,0
2012-04-26,43.19,43.585,42.915,43.415,300194,0
2012-04-27,43.625,44.5,43.365,44.1,480204,0
2012-04-30,44.14,44.25,43.835,43.965,376890,0
2012-05-01,43.91,44.81,43.65,44.395,539836,0
2012-05-02,43.875,44.57,43.875,44.49,445354,0
2012-05-03,44.525,44.75,44.145,44.37,434126,0
2012-05-04,44.065,44.225,43.33,43.585,545848,0
2012-05-07,43.68,44.515,43.305,44.45,852594,0
2012-05-08,44.215,44.575,43.82,44.55,931696,0
2012-05-09,44.16,44.24,43.735,44.045,384200,0
2012-05-10,44.385,44.49,43.975,44.105,271724,0
2012-05-11,43.745,44.5,43.625,44.06,495406,0
2012-05-14,43.65,44.01,43.255,43.34,634856,0
2012-05-15,43.3,43.76,43.035,43.435,495800,0
2012-05-16,43.625,43.625,42.92,42.965,496666,0
2012-05-17,43,43.185,42.055,42.07,306092,0
2012-05-18,42.3,42.415,40.975,41.06,665926,0
2012-05-21,41.05,42.25,40.955,42.18,687782,0
2012-05-22,42.255,42.91,41.97,42.22,600134,0
2012-05-23,41.94,42.5,41.55,42.4,403956,0
2012-05-24,42.59,43.185,42.505,43.12,535540,0
2012-05-25,43.06,43.315,42.69,43.06,268080,0
2012-05-29,43.475,43.81,43.27,43.51,189968,0
2012-05-30,43.16,43.4,42.7,42.72,344526,0
2012-05-31,42.645,42.7,41.895,42.42,903726,0
2012-06-01,41.65,42.01,40.92,40.96,549642,0
2012-06-04,41.11,41.355,40.655,41.255,808500,0
2012-06-05,41.175,41.9,40.925,41.87,479672,0
2012-06-06,42.33,42.71,42.165,42.65,169264,0
2012-06-07,42.975,43.225,42.375,42.465,292416,0
2012-06-08,42.285,42.985,42.195,42.81,149450,0
2012-06-11,43.005,43.195,42.485,42.53,354370,0
2012-06-12,42.74,42.86,42.325,42.745,237408,0
2012-06-13,42.62,43.135,42.47,42.705,343562,0
2012-06-14,42.67,44.32,42.67,43.995,742000,0
2012-06-15,44.335,44.56,43.875,44.19,928928,0
2012-06-18,43.87,45.46,43.705,45.45,514790,0
2012-06-19,45.625,47.33,45.45,47.075,1019640,0
2012-06-20,46.98,47.5,46.485,47.43,739716,0
2012-06-21,47.37,47.975,45.715,45.77,1092006,0
2012-06-22,45.76,46.725,45.635,46.615,723330,0
2012-06-25,46.19,46.415,45.68,46.295,295074,0
2012-06-26,46.435,46.96,46.06,46.875,548598,0
2012-06-27,47,47.735,46.875,47.64,772780,0
2012-06-28,47.41,47.875,46.3,46.79,921786,0
2012-06-29,47.785,48.399,47.399,48.065,916074,0
2012-07-02,48.055,49.155,47.855,49.01,559276,0
2012-07-03,48.84,49.19,48.67,48.77,343078,0
2012-07-05,48.18,48.845,47.95,48.11,1174726,0
2012-07-06,47.795,48.03,47.555,47.755,371708,0
2012-07-09,47.87,48.05,47.665,47.91,746900,0
2012-07-10,48.31,48.505,46.805,46.975,774024,0
2012-07-11,47.225,47.715,46.86,47.66,899434,0
2012-07-12,47.29,47.43,46.79,46.82,668518,0
2012-07-13,46.5,46.64,46.075,46.19,1109764,0
2012-07-16,46.035,46.105,45.135,45.35,1146800,0
2012-07-17,45.63,46.115,45.18,46.005,806460,0
2012-07-18,45.9,46.44,45.685,46.03,691484,0
2012-07-19,46,46.57,45.95,46.355,772210,0
2012-07-20,44.75,45.125,43.825,44.92,2188806,0
2012-07-23,43.18,44.01,43.18,43.905,830770,0
2012-07-24,43.905,44.15,43.255,43.605,898216,0
2012-07-25,43.73,44.065,43.18,43.82,800850,0
2012-07-26,44.35,44.5,43.585,43.955,601722,0
2012-07-27,44.39,45.21,44.275,44.765,757638,0
2012-07-30,44.095,44.625,44.045,44.565,506038,0
2012-07-31,44.465,44.74,43.98,44.085,518882,0
2012-08-01,43.92,44.35,43.75,43.96,456938,0
2012-08-02,43.72,44.14,43.375,43.75,474806,0
2012-08-03,44.615,45.395,44.565,45.01,486190,0
2012-08-06,44.97,45.26,44.795,44.885,581120,0
2012-08-07,44.96,45.465,44.515,44.605,535278,0
2012-08-08,44.37,45.065,44.015,44.965,1338624,0
2012-08-09,44.86,45.04,44.4,44.805,549758,0
2012-08-10,45.165,46.305,45.145,46.27,910544,0
2012-08-13,46.03,46.215,45.215,45.6,492628,0
2012-08-14,45.71,45.965,45.505,45.725,278144,0
2012-08-15,45.665,46.47,45.495,46.385,285654,0
2012-08-16,46.57,47,46.36,46.885,535262,0
2012-08-17,47,47.445,46.66,47.18,507422,0
2012-08-20,46.895,47.275,46.85,47.14,420576,0
2012-08-21,47.12,47.635,46.925,46.955,617520,0
2012-08-22,46.995,47.115,46.57,46.65,351486,0
2012-08-23,46.55,47.125,46.38,47,449056,0
2012-08-24,46.92,47.428,46.92,47,244730,0
2012-08-27,47.23,47.73,47,47.065,635080,0
2012-08-28,46.85,47.665,46.85,47.55,392728,0
2012-08-29,47.49,47.845,47.235,47.435,444562,0
2012-08-30,47.1,47.495,46.875,47.3,378274,0
2012-08-31,47.7,47.905,47.12,47.53,332378,0
2012-09-04,47.635,48.5,47.325,48.355,560308,0
2012-09-05,48.3,48.765,48.04,48.46,784462,0
2012-09-06,48.76,49.7,48.48,49.385,760444,0
2012-09-07,49.375,49.8,49.22,49.26,444268,0
2012-09-10,48.835,49.575,48.835,49.125,273604,0
2012-09-11,48.95,49.335,48.8,48.915,339010,0
2012-09-12,49.115,49.615,47.16,49.585,392564,0
2012-09-13,49.77,49.875,49.255,49.695,826404,0
2012-09-14,49.725,50,49.385,50,460004,0
2012-09-17,49.8,49.8,48.475,48.74,1039800,0
2012-09-18,48.78,49.05,48.45,48.815,727878,0
2012-09-19,48.675,48.98,48.445,48.81,469240,0
2012-09-20,48.475,49.31,48.475,49.225,329136,0
2012-09-21,49.525,50,49.39,49.515,938142,0
2012-09-24,49.36,50.11,49.175,50.075,538708,0
2012-09-25,50.335,50.59,49.795,49.965,870488,0
2012-09-26,49.94,50.205,49.25,49.495,573702,0
2012-09-27,49.61,49.955,49.46,49.795,466960,0
2012-09-28,49.57,49.845,49.175,49.675,396532,0
2012-10-01,49.855,49.855,48.22,48.83,1209696,0
2012-10-02,48.915,49.18,48.605,48.85,451922,0
2012-10-03,49.045,49.465,48.765,49.09,461956,0
2012-10-04,49.35,49.605,49.19,49.5,271212,0
2012-10-05,49.64,50.025,49.3,49.395,358412,0
2012-10-08,49.395,49.85,49.21,49.445,262148,0
2012-10-09,49.295,49.62,47.83,47.865,306016,0
2012-10-10,47.96,48.185,47.705,47.84,394128,0
2012-10-11,48.22,48.63,48.01,48.45,245306,0
2012-10-12,48.48,48.725,47.885,47.97,229836,0
2012-10-15,48.21,48.79,47.89,48.52,368258,0
2012-10-16,48.9,49.095,48.658,49.015,233218,0
2012-10-17,49.04,49.475,48.74,49.245,328528,0
2012-10-18,49.065,49.6,48.375,49.48,835390,0
2012-10-19,49.11,49.5,47.64,48.795,1138114,0
2012-10-22,48.66,49.07,48.315,48.945,430160,0
2012-10-23,48.575,49.04,48,48.495,305976,0
2012-10-24,48.75,48.775,47.945,48.025,344362,0
2012-10-25,48.23,48.5,47.85,48.12,538448,0
2012-10-26,48,48.732,47.61,47.88,571004,0
2012-10-31,47.835,49.205,47.65,48.1,421752,0
2012-11-01,47.945,48.22,47.605,47.715,1060604,0
2012-11-02,47.995,48.11,47.225,47.32,547586,0
2012-11-05,47.345,47.345,46.82,46.95,791464,0
2012-11-06,47.255,47.425,46.865,46.945,970268,0
2012-11-07,46.625,46.82,46.1,46.445,758006,0
2012-11-08,46.205,46.404,44.945,44.955,1051444,0
2012-11-09,45,45.108,44.6,44.775,1043954,0
2012-11-12,44.775,44.978,44.47,44.855,508712,0
2012-11-13,44.665,45.245,44.45,44.995,624908,0
2012-11-14,45.025,45.56,44.56,44.66,757570,0
2012-11-15,44.325,45.11,43.755,44.88,893300,0
2012-11-16,45.055,45.4,44.825,45.16,753800,0
2012-11-19,45.38,46.32,45.33,46.31,747526,0
2012-11-20,46.215,46.33,45.545,45.975,441840,0
2012-11-21,46,46.235,45.565,45.935,413832,0
2012-11-23,45.9,47.085,45.9,47.025,245324,0
2012-11-26,47,47.13,46.702,46.965,374596,0
2012-11-27,46.66,47.15,46.035,46.15,719270,0
2012-11-28,45.85,46.025,45.11,45.71,785414,0
2012-11-29,46.06,46.89,46.045,46.63,520564,0
2012-11-30,46.59,46.925,46.49,46.735,1495252,0
2012-12-03,46.815,46.988,45.9,46.08,605402,0
2012-12-04,46.065,46.3,45.73,46.16,606098,0
2012-12-05,46.225,46.48,45.905,46.34,427472,0
2012-12-06,46.33,46.64,46.265,46.55,278396,0
2012-12-07,46.625,46.952,46.445,46.755,331676,0
2012-12-10,46.65,47.215,46.523,46.91,379506,0
2012-12-11,46.91,47.44,46.9,47.25,363142,0
2012-12-12,47.27,48.37,47.095,47.795,639332,0
2012-12-13,47.735,47.905,47.399,47.52,393782,0
2012-12-14,47.19,48.385,47.015,47.84,473088,0
2012-12-17,47.9,48.215,47.78,47.96,512252,0
2012-12-18,47.885,48.16,47.81,48.02,405856,0
2012-12-19,48.235,48.456,47.78,47.795,496332,0
2012-12-20,47.86,48.19,47.665,48.12,330574,0
2012-12-21,47.33,48.568,47.33,47.62,1578482,0
2012-12-24,47.81,48.355,47.195,47.63,263930,0
2012-12-26,47.815,47.83,46.275,46.28,642348,0
2012-12-27,46.35,46.627,45.955,46.46,496106,0
2012-12-28,46.165,46.48,45.795,45.855,314790,0
2012-12-31,45.75,46.5,45.545,46.4,572404,0
2013-01-02,46.995,47.405,46.695,47.025,446910,0
2013-01-03,46.835,47.375,46.69,47,491954,0
2013-01-04,47.16,47.965,46.945,47.44,519278,0
2013-01-07,47.325,47.94,47.255,47.72,394098,0
2013-01-08,47.925,48.29,47.56,48.005,524922,0
2013-01-09,48.25,48.945,48.07,48.57,511626,0
2013-01-10,48.845,49.01,48.45,48.63,301846,0
2013-01-11,48.71,48.955,48.36,48.55,255848,0
2013-01-14,48.585,48.7,47.97,47.98,349532,0
2013-01-15,47.875,48.332,47.46,47.475,554014,0
2013-01-16,47.83,47.94,46.715,47.195,721636,0
2013-01-17,47.365,47.65,47.125,47.165,427290,0
2013-01-18,47.125,47.335,46.6,46.625,735210,0
2013-01-22,46.715,47.778,46.715,47.745,1146978,0
2013-01-23,47.625,47.67,47.41,47.62,1343988,0
2013-01-24,47.625,48.32,47.515,48.315,2059366,0
2013-01-25,48.425,49.875,48.32,49.73,1505736,0
2013-01-28,49.4,50.405,49.4,49.825,1128470,0
2013-01-29,48.485,49.07,46.745,48.71,1681964,0
2013-01-30,48.705,49.135,47.97,48.08,784922,0
2013-01-31,47.765,48.06,47.41,47.605,806864,0
2013-02-01,47.82,48.115,47.105,47.23,1259404,0
2013-02-04,47.035,47.23,46.605,46.81,720198,0
2013-02-05,46.985,47.08,46.81,46.9,726160,0
2013-02-06,46.845,47,46.635,46.95,611018,0
2013-02-07,47,47,46.68,46.95,372016,0
2013-02-08,46.95,47.07,46.74,46.785,491404,0
2013-02-11,46.9,46.985,46.525,46.78,318806,0
2013-02-12,46.935,47.015,46.35,46.465,658514,0
2013-02-13,46.595,46.605,45.795,46.04,1646794,0
2013-02-14,46.03,46.255,45.75,45.84,477536,0
2013-02-15,45.8,45.825,45.375,45.6,666062,0
2013-02-19,45.61,46.13,45.51,45.98,622058,0
2013-02-20,45.865,46.345,45.85,46.035,809694,0
2013-02-21,45.855,45.93,45.535,45.605,522698,0
2013-02-22,45.835,46.175,45.635,46.1,459882,0
2013-02-25,46.205,46.45,46.005,46.1,1186898,0
2013-02-26,46.14,46.488,45.6,45.65,844020,0
2013-02-27,45.66,46.695,45.61,46.275,640664,0
2013-02-28,46.385,46.615,45.985,46.06,764458,0
2013-03-01,45.915,46.03,45.39,45.625,1349368,0
2013-03-04,45.52,45.665,45.095,45.575,661894,0
2013-03-05,45.85,46.685,45.75,46.625,609794,0
2013-03-06,46.78,47.135,45.97,46.065,656834,0
2013-03-07,46,46.188,45.285,45.51,491216,0
2013-03-08,45.53,46.025,45.12,45.73,1221570,0
2013-03-11,45.755,46.31,45.69,45.915,338854,0
2013-03-12,45.79,45.9,45.495,45.755,348624,0
2013-03-13,45.78,46.005,45.51,45.83,373600,0
2013-03-14,45.82,46.578,45.815,46.36,902412,0
2013-03-15,46.29,46.425,46.01,46.225,927446,0
2013-03-18,45.68,46.175,45.52,45.595,380888,0
2013-03-19,45.71,46.07,45.165,45.68,413530,0
2013-03-20,45.706,46.21,45.69,45.785,270862,0
2013-03-21,45.6,46.01,45.355,45.8,440982,0
2013-03-22,45.86,46.215,45.86,46.035,589030,0
2013-03-25,46.2,46.214,45.47,45.63,386468,0
2013-03-26,45.885,46.17,45.7,46.14,230212,0
2013-03-27,45.985,46.61,45.865,46.445,549294,0
2013-03-28,46.435,46.505,45.885,46.195,452018,0
2013-04-01,45.985,46.2,45.145,45.415,727350,0
2013-04-02,45.47,45.9,45.375,45.5,339486,0
2013-04-03,45.405,45.528,44.405,44.535,582766,0
2013-04-04,44.49,44.825,43.945,44.815,888990,0
2013-04-05,44.48,44.975,44.225,44.865,543412,0
2013-04-08,44.85,45.275,44.7,45.195,368980,0
2013-04-09,45.25,45.568,44.952,45.255,462926,0
2013-04-10,45.565,45.565,45.015,45.445,667340,0
2013-04-11,45.4,45.795,45.39,45.48,862690,0
2013-04-12,45.44,45.47,43.95,44.315,1007232,0
2013-04-15,44.1,44.522,43.8,43.86,627672,0
2013-04-16,44.17,44.855,43.625,44.82,756320,0
2013-04-17,44.545,44.635,44.07,44.48,990680,0
2013-04-18,44.505,44.8,44.326,44.66,764210,0
2013-04-19,44.53,45.32,44.51,45.28,613014,0
2013-04-22,45.41,45.485,44.775,45,1069118,0
2013-04-23,41.53,44.105,41.525,43.325,6353204,0
2013-04-24,43.215,43.3,42.015,42.135,2763028,0
2013-04-25,42.29,43.765,42.225,43.515,1782192,0
2013-04-26,43.53,43.975,43.35,43.965,1006626,0
2013-04-29,44.23,44.535,44.07,44.18,1499584,0
2013-04-30,44.29,44.475,43.745,43.98,1522564,0
2013-05-01,43.76,43.99,42.575,42.62,1502496,0
2013-05-02,42.755,42.88,42.05,42.2,1177634,0
2013-05-03,42.365,42.745,42.33,42.655,1099410,0
2013-05-06,42.795,43,42.705,42.9,497346,0
2013-05-07,42.894,43.165,42.792,42.95,599262,0
2013-05-08,42.87,43.755,42.87,43.68,546534,0
2013-05-09,43.5,43.75,43.27,43.41,567808,0
2013-05-10,43.47,43.97,43.295,43.88,492428,0
2013-05-13,43.86,44.035,43.48,43.5,402662,0
2013-05-14,43.77,44.52,43.566,44.385,630036,0
2013-05-15,44.25,44.475,43.605,43.765,924744,0
2013-05-16,43.79,44.065,43.25,43.3,504824,0
2013-05-17,43.47,43.47,43.02,43.2,686138,0
2013-05-20,43.075,43.42,42.75,42.825,562632,0
2013-05-21,42.825,43.085,42.655,42.78,676328,0
2013-05-22,42.78,43.125,41.67,41.685,947960,0
2013-05-23,41.535,42.485,41.2,42.24,1193422,0
2013-05-24,42.12,42.135,41.745,41.905,503158,0
2013-05-28,42.225,42.496,42.185,42.235,1211484,0
2013-05-29,42,42.2,41.54,41.85,1003610,0
2013-05-30,41.995,41.995,40.785,41.605,1266226,0
2013-05-31,41.48,41.8,41.005,41.22,932684,0
2013-06-03,41.39,41.7,41.11,41.465,875850,0
2013-06-04,41.58,42.165,41.48,41.845,1044162,0
2013-06-05,41.885,42.095,41.695,41.79,654672,0
2013-06-06,41.855,42.36,41.81,42.025,959764,0
2013-06-07,42.33,42.33,41.81,41.94,808710,0
2013-06-10,42.065,42.44,41.75,41.99,744852,0
2013-06-11,42.885,42.89,41.735,42.53,1268096,0
2013-06-12,42.815,43.045,42.39,42.965,1013780,0
2013-06-13,43.015,44.82,42.755,44.68,1377986,0
2013-06-14,44.75,44.866,44.535,44.64,1039164,0
2013-06-17,45.045,46.3,45.045,45.44,2211610,0
2013-06-18,45.465,45.94,45.065,45.245,1049898,0
2013-06-19,45.31,45.475,44.51,44.525,1424336,0
2013-06-20,44.125,44.435,43.895,44.09,1097840,0
2013-06-21,44.385,45.52,44.12,44.95,1555958,0
2013-06-24,44.505,45.16,44.205,44.735,848592,0
2013-06-25,44.97,45.29,44.405,45.13,547642,0
2013-06-26,45.54,45.615,45.215,45.355,734592,0
2013-06-27,45.455,45.97,45.36,45.36,411816,0
2013-06-28,45.36,45.63,44.825,44.845,1121954,0
2013-07-01,45.22,46.095,44.755,45.365,844034,0
2013-07-02,45.425,45.79,44.82,44.925,669356,0
2013-07-03,44.95,44.95,43.995,44.365,933906,0
2013-07-05,44.645,45.692,44.5,45.53,988104,0
2013-07-08,45.52,45.865,45.155,45.55,721740,0
2013-07-09,45.8,46.425,45.595,46.27,892042,0
2013-07-10,46.13,46.27,45.48,45.735,959156,0
2013-07-11,46.33,46.71,45.865,46.63,905352,0
2013-07-12,46.63,47,46.345,46.945,500006,0
2013-07-15,47.8,48.485,47.8,48.04,1284154,0
2013-07-16,48.205,48.21,47.695,47.78,455732,0
2013-07-17,48,48.105,47.62,48.025,530608,0
2013-07-18,47.975,48.24,47.725,47.8,485716,0
2013-07-19,47.69,48.25,47.6,48.01,490310,0
2013-07-22,47.895,48.9,47.8,48.71,1440982,0
2013-07-23,48,48.52,45.515,48.185,3181648,0
2013-07-24,48.495,49.35,48.26,48.395,988242,0
2013-07-25,48.215,49.01,48.215,48.685,595242,0
2013-07-26,48.64,48.7,48.02,48.3,480300,0
2013-07-29,48.01,48.91,48.01,48.865,454320,0
2013-07-30,48.875,49.31,48.656,48.925,589590,0
2013-07-31,49.055,49.45,48.808,48.995,637414,0
2013-08-01,49.145,50.185,49.145,49.595,945810,0
2013-08-02,49.44,49.795,49.205,49.455,451806,0
2013-08-05,49.345,49.68,49.045,49.325,362152,0
2013-08-06,49.21,49.43,48.59,48.745,696316,0
2013-08-07,48.61,48.83,48.365,48.385,424982,0
2013-08-08,48.5,48.685,48.397,48.5,542956,0
2013-08-09,48.51,48.655,48.27,48.42,533758,0
2013-08-12,48.28,48.575,48.155,48.525,456072,0
2013-08-13,48.5,48.57,48.092,48.5,510036,0
2013-08-14,48.555,48.595,48.14,48.265,389134,0
2013-08-15,47.875,48.08,47.432,47.83,402210,0
2013-08-16,47.71,48.01,47.525,47.88,324288,0
2013-08-19,47.96,48.22,47.74,48,265508,0
2013-08-20,48.06,48.465,47.769,48.255,406550,0
2013-08-21,48.03,48.365,47.905,47.935,385798,0
2013-08-22,48.155,48.985,48.045,48.57,195480,0
2013-08-23,48.755,48.865,48.285,48.645,320230,0
2013-08-26,48.595,49.175,48.595,48.82,253000,0
2013-08-27,48.41,48.45,47.475,47.77,423932,0
2013-08-28,47.67,48.13,47.34,47.64,264930,0
2013-08-29,47.65,47.905,47.25,47.585,315416,0
2013-08-30,47.425,47.74,46.85,46.91,414046,0
2013-09-03,47.13,47.45,46.045,46.595,910008,0
2013-09-04,46.545,47.805,46.42,47.67,644092,0
2013-09-05,47,47.86,47,47.625,328876,0
2013-09-06,47.81,48.125,47.245,47.7,338272,0
2013-09-09,47.682,48.325,47.682,48.205,402244,0
2013-09-10,48.305,48.645,48.245,48.595,447128,0
2013-09-11,48.4,48.66,48.16,48.615,325422,0
2013-09-12,48.6,49,48.1,48.18,258472,0
2013-09-13,48.175,48.58,47.925,48.37,451178,0
2013-09-16,48.545,48.782,48.305,48.52,322400,0
2013-09-17,48.6,49.17,48.325,49.035,279748,0
2013-09-18,49.02,49.375,48.405,49.175,311988,0
2013-09-19,49.275,49.46,48.816,49.04,232946,0
2013-09-20,49.13,49.475,48.805,49.23,970220,0
2013-09-23,49.025,49.775,48.96,49.595,532860,0
2013-09-24,49.71,49.72,48.97,49.005,549200,0
2013-09-25,48.925,49.12,48.73,48.845,513200,0
2013-09-26,48.97,49.195,48.82,49.13,256600,0
2013-09-27,48.84,49.4,48.64,49.285,341000,0
2013-09-30,48.975,50.175,48.395,49.825,997400,0
2013-10-01,49.835,51.405,49.566,51.37,1366132,0
2013-10-02,50.895,51.755,50.535,51.39,929270,0
2013-10-03,51.145,51.385,50.225,50.63,545710,0
2013-10-04,50.54,51.36,50.54,50.995,334370,0
2013-10-07,50.61,51.135,50.45,50.8,334086,0
2013-10-08,50.905,51.11,50.485,50.605,545600,0
2013-10-09,50.905,51.155,50.605,50.675,624000,0
2013-10-10,51.165,51.605,51.02,51.575,539600,0
2013-10-11,51.59,52.09,51.305,52.085,368400,0
2013-10-14,51.86,53.14,51.73,53.09,476200,0
2013-10-15,52.84,53.435,52.46,52.59,589600,0
2013-10-16,52.775,53.315,52.57,52.9,491200,0
2013-10-17,52.62,53.185,52.62,53.12,465200,0
2013-10-18,52.945,53.395,52.835,53.235,521428,0
2013-10-21,53.16,53.32,52.84,52.985,1185600,0
2013-10-22,52.92,53.4,51.04,51.615,1463446,0
2013-10-23,51.175,52.7,51.175,52.47,727800,0
2013-10-24,52.355,52.625,51.92,51.975,583472,0
2013-10-25,51.95,52.46,51.74,52.3,429000,0
2013-10-28,52.185,53.705,52.03,53.705,841068,0
2013-10-29,53.77,54.385,53.46,54.15,964200,0
2013-10-30,54.085,54.39,53.715,53.915,364000,0
2013-10-31,53.815,54.335,53.455,53.93,530838,0
2013-11-01,54,54.3,53.465,54.1,457600,0
2013-11-04,56.555,56.555,53.725,54.415,471800,0
2013-11-05,54.06,54.51,53.6,54.34,499892,0
2013-11-06,54.685,54.685,53.815,54.32,233034,0
2013-11-07,54.635,54.91,54.205,54.28,557658,0
2013-11-08,54.4,54.86,54.025,54.805,311400,0
2013-11-11,54.52,54.52,54.105,54.24,315600,0
2013-11-12,54,54.055,53.285,53.35,843116,0
2013-11-13,53.315,53.315,52.58,52.96,1670586,0
2013-11-14,53.13,53.815,53,53.225,881248,0
2013-11-15,53.465,54.265,53.305,53.5,1209600,0
2013-11-18,53.7,53.855,52.885,53.045,497600,0
2013-11-19,53.015,53.755,52.785,53.535,281800,0
2013-11-20,53.475,54.09,53.32,53.675,503934,0
2013-11-21,53.895,54.41,53.5,53.755,450600,0
2013-11-22,53.92,54.215,52.735,52.745,902400,0
2013-11-25,53.01,53.295,52.45,52.695,589600,0
2013-11-26,52.665,52.805,52.105,52.265,747600,0
2013-11-27,52.49,52.54,52.025,52.24,557400,0
2013-11-29,52.42,52.61,51.89,52.08,416116,0
2013-12-02,51.98,52.74,51.555,52.51,1466400,0
2013-12-03,52.285,52.66,52.205,52.48,334000,0
2013-12-04,52.16,52.61,51.725,52.19,324662,0
2013-12-05,52.135,52.44,51.63,52,306302,0
2013-12-06,52.335,52.71,51.875,52,478400,0
2013-12-09,52,52.82,51.51,52.06,562400,0
2013-12-10,51.945,52.25,51.51,51.75,709400,0
2013-12-11,51.875,51.97,50.98,51.075,763200,0
2013-12-12,51.155,51.615,50.665,50.795,938000,0
2013-12-13,50.705,51.385,50.705,51.135,752000,0
2013-12-16,51.46,52.395,51.345,51.715,2050800,0
2013-12-17,51.83,52.345,51.53,52.17,2697938,0
2013-12-18,52.37,52.655,51.77,52,1183600,0
2013-12-19,51.715,52.385,51.35,51.905,1546400,0
2013-12-20,51.91,53.07,51.91,52.605,2206800,0
2013-12-23,52.875,52.875,52.135,52.67,423200,0
2013-12-24,52.595,53.22,52.1,53,174760,0
2013-12-26,53.08,53.255,52.83,52.86,411600,0
2013-12-27,53.01,53.53,52.855,53.385,410800,0
2013-12-30,53.28,53.475,52.8,53.345,378476,0
2013-12-31,53.59,53.59,52.78,53.185,739782,0
2014-01-02,52.995,53.735,52.32,52.515,855188,0
2014-01-03,52.795,53.28,52.53,53.145,583722,0
2014-01-06,53.3,53.465,52.505,52.66,695600,0
2014-01-07,52.835,53.95,52.525,53.93,504200,0
2014-01-08,53.98,54.45,53.575,54.155,500800,0
2014-01-09,54.175,54.545,53.735,54.49,329400,0
2014-01-10,54.5,54.995,54.115,54.525,464800,0
2014-01-13,54.75,54.75,53.875,54.19,408400,0
2014-01-14,54.44,55.29,54.005,55.005,467800,0
2014-01-15,54.995,56.28,54.995,56.055,819646,0
2014-01-16,56.005,56.375,55.685,56.255,577800,0
2014-01-17,56.11,56.86,55.97,56.79,649800,0
2014-01-21,57.5,57.5,56.675,57.09,842400,0
2014-01-22,57.17,57.49,56.81,57.29,544200,0
2014-01-23,57.415,57.465,56.805,57.3,528460,0
2014-01-24,57.18,57.18,55.85,56.64,609600,0
2014-01-27,56.715,57.345,56.215,56.455,551840,0
2014-01-28,56.615,56.805,56.385,56.555,684600,0
2014-01-29,56.035,56.94,56.035,56.725,428600,0
2014-01-30,56.645,57.075,55.66,56.88,877486,0
2014-01-31,56.135,57.195,55.475,57.13,1340200,0
2014-02-03,56.42,56.845,54.29,54.545,1568680,0
2014-02-04,57.5,58.44,55.425,57.55,1704600,0
2014-02-05,57.02,58.235,56.515,58.115,1014664,0
2014-02-06,58.4,58.9,57.695,58.525,860768,0
2014-02-07,58.425,59.565,58.425,59.445,664566,0
2014-02-10,59.555,60.49,59.375,60.44,968398,0
2014-02-11,60.375,61.535,59.915,61.14,684156,0
2014-02-12,61.02,61.93,60.305,61.34,599238,0
2014-02-13,60.895,62.115,59.54,62.035,410518,0
2014-02-14,61.74,62.15,61.255,62,620530,0
2014-02-18,62,62.85,61.72,62.8,630886,0
2014-02-19,62.325,62.895,62.03,62.545,359942,0
2014-02-20,62.61,63.415,62.11,63.165,522816,0
2014-02-21,63.11,63.215,62.19,62.32,613008,0
2014-02-24,62.655,63.095,62.325,62.72,390278,0
2014-02-25,62.855,63.18,62.54,62.77,517130,0
2014-02-26,63,63.36,62.82,63.065,384276,0
2014-02-27,63.425,63.425,62.465,63.175,488946,0
2014-02-28,63.06,63.495,62.54,62.95,531270,0
2014-03-03,62.345,62.78,62.035,62.29,529666,0
2014-03-04,63.025,63.41,62.66,63.045,656006,0
2014-03-05,63.215,63.38,62.615,63,399270,0
2014-03-06,63.675,63.725,62.885,63.335,703534,0
2014-03-07,63.69,63.69,63,63.365,420078,0
2014-03-10,63.08,64.125,63.08,63.775,491040,0
2014-03-11,64.01,64.635,63.72,63.795,406664,0
2014-03-12,63.405,64.235,63.11,64.13,497024,0
2014-03-13,64.205,64.28,63.015,63.045,435120,0
2014-03-14,62.795,64.025,62.795,63.955,576842,0
2014-03-17,63.995,64.585,61.82,61.84,1254942,0
2014-03-18,62.045,62.81,61.57,62.47,559798,0
2014-03-19,62.355,62.355,61.48,61.87,622912,0
2014-03-20,61.945,62.075,61.435,61.77,526222,0
2014-03-21,62.125,62.41,60.745,60.875,1084542,0
2014-03-24,61.19,61.19,60.025,60.865,830380,0
2014-03-25,60.975,61.725,60.815,61.09,610786,0
2014-03-26,61.55,61.55,60.75,60.775,404000,0
2014-03-27,60.84,61.26,60.095,60.775,423904,0
2014-03-28,60.59,61.36,60.48,60.795,290658,0
2014-03-31,60.97,61.175,60.635,60.7,1048276,0
2014-04-01,60.56,61,60.405,60.825,878600,0
2014-04-02,61,61.18,60.6,61.16,684710,0
2014-04-03,61.245,62.325,60.655,62.1,1702950,0
2014-04-04,62.495,62.6,60.89,60.975,459260,0
2014-04-07,60.72,61.365,59.79,60.01,818070,0
2014-04-08,60.105,60.6,59.46,60.485,656142,0
2014-04-09,60.74,61.315,60.335,61.27,481332,0
2014-04-10,61.625,61.915,59.59,59.82,347918,0
2014-04-11,59.415,60.085,58.69,58.75,402442,0
2014-04-14,59.435,59.77,58.055,59.195,467980,0
2014-04-15,59.625,59.625,57.92,59.07,341094,0
2014-04-16,59.36,59.76,58.945,59.12,439840,0
2014-04-17,59.21,59.865,58.93,58.97,303400,0
2014-04-21,59.15,59.58,59.015,59.165,565208,0
2014-04-22,59.175,59.74,58.575,59.375,498500,0
2014-04-23,59.38,59.95,58.865,59.94,406304,0
2014-04-24,60.465,60.575,59.31,60.325,624776,0
2014-04-25,60.01,62.665,60.005,61.875,932070,0
2014-04-28,62.175,62.735,61.12,62.045,428700,0
2014-04-29,62.105,63.365,62.105,63.255,802898,0
2014-04-30,63.025,63.415,62.88,63.22,575032,0
2014-05-01,62.835,64.1,62.835,63.86,605884,0
2014-05-02,63.795,64.415,63.545,64.19,507288,0
2014-05-05,64.405,64.99,63.515,64.94,702944,0
2014-05-06,64.7,65.075,64.135,64.965,697132,0
2014-05-07,65.11,65.5,63.845,64.69,966546,0
2014-05-08,64.805,65.96,64.475,65.425,673358,0
2014-05-09,65.275,65.72,64.83,65.65,523756,0
2014-05-12,66.055,66.7,65.97,66.23,402388,0
2014-05-13,66.155,66.155,64.19,64.44,846182,0
2014-05-14,64.205,64.395,63.795,63.99,674760,0
2014-05-15,63.545,64.47,63.02,63.395,495118,0
2014-05-16,63.5,63.73,63.065,63.545,514256,0
2014-05-19,63.365,64.285,62.98,63.855,475820,0
2014-05-20,63.72,64.24,63.1,63.78,358830,0
2014-05-21,63.88,64.27,63.385,63.82,369644,0
2014-05-22,63.815,64.535,63.785,64.12,279030,0
2014-05-23,64.11,64.49,63.75,64.295,396194,0
2014-05-27,64.345,65.04,64.19,64.6,322974,0
2014-05-28,64.48,64.5,63.5,63.775,580580,0
2014-05-29,64.015,64.05,63.355,64.05,352612,0
2014-05-30,64.19,64.475,63.925,64.24,630428,0
2014-06-02,64.25,64.735,63.76,64.585,306106,0
2014-06-03,64.385,65.115,64.265,64.915,373866,0
2014-06-04,64.755,65.52,64.525,65.385,286506,0
2014-06-05,65.605,65.965,65.165,65.485,278844,0
2014-06-06,65.21,66.04,65.21,65.675,290666,0
2014-06-09,65.625,65.625,65.17,65.395,268272,0
2014-06-10,65.195,65.46,64.655,65.34,321000,0
2014-06-11,65.18,66.415,65.09,65.97,488256,0
2014-06-12,66.02,66.135,65.465,65.51,434440,0
2014-06-13,65.515,65.88,65.08,65.49,243156,0
2014-06-16,65.255,65.83,64.92,65.145,431828,0
2014-06-17,65.22,66.15,64.765,65.36,478104,0
2014-06-18,65.365,66.09,65.285,65.675,313136,0
2014-06-19,65.85,65.85,65.195,65.35,430648,0
2014-06-20,65.33,66.035,65.315,65.97,915552,0
2014-06-23,65.84,66.635,65.405,66.31,408302,0
2014-06-24,67.265,68.065,67.08,67.19,815520,0
2014-06-25,67.465,67.985,67.265,67.44,389896,0
2014-06-26,67.225,67.875,66.68,67.085,398964,0
2014-06-27,66.81,67.19,66.48,66.855,547076,0
2014-06-30,67.21,67.21,66.13,66.785,502364,0
2014-07-01,66.785,68.51,66.36,68.355,821648,0
2014-07-02,68.255,68.84,67.595,67.755,329600,0
2014-07-03,67.88,68.36,67.68,68.205,240488,0
2014-07-07,68.065,68.15,67.41,67.505,315184,0
2014-07-08,67.46,67.55,66.715,66.985,419848,0
2014-07-09,67.265,67.51,66.495,67.15,327160,0
2014-07-10,66.4,66.95,65.87,66.695,384438,0
2014-07-11,66.87,67.11,66.29,66.805,268160,0
2014-07-14,67.28,67.78,66.82,67.645,523508,0
2014-07-15,67.5,67.715,66.36,66.405,465414,0
2014-07-16,66.5,67,65.19,65.715,874446,0
2014-07-17,65.38,65.74,64.98,65.1,490212,0
2014-07-18,65.125,66.575,64.725,65.625,940466,0
2014-07-21,65.575,65.575,64.845,64.98,712846,0
2014-07-22,65.425,66.345,65.345,65.775,891316,0
2014-07-23,65.94,66.905,65.94,66.755,873312,0
2014-07-24,67.045,67.16,66.285,66.525,1154714,0
2014-07-25,70,70,64.09,64.53,2871346,0
2014-07-28,64.91,65.385,64.425,64.7,981848,0
2014-07-29,64.545,64.85,64.13,64.135,744568,0
2014-07-30,64.575,64.995,62.79,63.355,1176272,0
2014-07-31,63.01,63.255,62.22,62.24,842216,0
2014-08-01,62.215,62.74,61.83,62.335,1378270,0
2014-08-04,62.595,63.315,62.15,63.16,703408,0
2014-08-05,62.795,63.33,62.595,62.88,970780,0
2014-08-06,62.735,63.465,62.69,63.105,632648,0
2014-08-07,63.275,63.72,62.97,63.135,786778,0
2014-08-08,63.29,63.975,63.165,63.94,583848,0
2014-08-11,64.41,64.545,62.86,62.95,931312,0
2014-08-12,62.95,63.42,62.705,63.325,807406,0
2014-08-13,63.42,64.07,63.31,63.795,549408,0
2014-08-14,63.975,64.33,63.2,63.65,654398,0
2014-08-15,63.96,64.065,62.79,63.17,488102,0
2014-08-18,63.625,63.91,63.185,63.685,595158,0
2014-08-19,63.84,64.4,63.36,64.39,508680,0
2014-08-20,63.45,63.535,62.085,62.42,2213130,0
2014-08-21,62.38,62.495,61.04,61.195,1404630,0
2014-08-22,61.075,61.825,60.77,61.55,851028,0
2014-08-25,61.96,62.54,61.675,62.255,725562,0
2014-08-26,62.225,62.56,62.02,62.435,569946,0
2014-08-27,62.655,62.72,61.96,62,435956,0
2014-08-28,61.92,61.97,61.575,61.855,427720,0
2014-08-29,62,62.06,61.42,61.985,673420,0
2014-09-02,62.15,62.55,61.685,62.01,712756,0
2014-09-03,62.5,63.88,62.5,63.36,1340968,0
2014-09-04,63.285,63.81,62.925,63.255,988462,0
2014-09-05,63.22,63.255,62.465,62.785,419864,0
2014-09-08,62.805,63.12,61.875,62.465,816092,0
2014-09-09,62.26,62.96,62.26,62.445,760568,0
2014-09-10,62.335,62.64,62.085,62.325,732372,0
2014-09-11,62.12,62.59,61.97,62.06,658220,0
2014-09-12,61.925,62.635,61.805,61.84,767616,0
2014-09-15,61.45,61.835,60.345,60.89,811430,0
2014-09-16,60.715,61.46,60.515,61.355,623256,0
2014-09-17,61.17,61.455,60.355,60.45,816306,0
2014-09-18,60.635,60.635,59.84,59.895,1182302,0
2014-09-19,59.885,60.56,58.24,58.39,2747174,0
2014-09-22,58.27,58.27,57.26,57.335,1873868,0
2014-09-23,56.995,58.055,56.745,57.625,1800684,0
2014-09-24,57.765,59.52,57.705,59.355,1495096,0
2014-09-25,59.315,59.915,58.655,58.655,1265112,0
2014-09-26,58.655,59.185,58.52,58.88,899782,0
2014-09-29,58.33,59.885,58.295,59.76,875112,0
2014-09-30,59.76,59.885,58.895,58.915,1425454,0
2014-10-01,58.695,61.05,58.005,60.48,2720926,0
2014-10-02,60.31,60.95,60.18,60.78,1377242,0
2014-10-03,60.93,61.305,60.245,60.975,2072758,0
2014-10-06,61.445,61.66,60.85,61.025,839986,0
2014-10-07,60.91,61.345,60.555,60.75,919654,0
2014-10-08,60.695,61.595,60.215,61.49,760656,0
2014-10-09,61.345,61.575,60.245,60.42,1339294,0
2014-10-10,60.47,61.085,59.98,59.995,1223014,0
2014-10-13,60.1,60.36,59.16,59.23,908010,0
2014-10-14,59.375,59.695,58.685,58.905,663374,0
2014-10-15,58.165,59.235,57.56,58.835,888040,0
2014-10-16,57.99,59.3,57.915,59.095,1106824,0
2014-10-17,59.5,59.995,59.05,59.675,745804,0
2014-10-20,59.425,60.3,59.095,60.29,844400,0
2014-10-21,60.77,62.235,60.28,62.2,852634,0
2014-10-22,62.195,62.69,61.65,62.37,1118418,0
2014-10-23,62.935,63.21,61.96,63.175,1152474,0
2014-10-24,66.5,70.21,65.03,67.6,3559600,0
2014-10-27,67.665,69.495,67.665,69.38,1252724,0
2014-10-28,69.83,71.565,69.135,71.295,1313292,0
2014-10-29,71.085,71.84,70.31,70.975,1126408,0
2014-10-30,70.575,71.555,69.835,71.43,636054,0
2014-10-31,72.255,72.255,70.77,70.835,1042248,0
2014-11-03,71.385,71.495,69.99,71.415,1137064,0
2014-11-04,71.42,72.225,70.915,72.145,971818,0
2014-11-05,72.5,72.81,71.075,72.055,1202612,0
2014-11-06,72.215,72.97,71.52,72.955,939682,0
2014-11-07,72.805,73,71.93,72.58,1990176,0
2014-11-10,72.875,73.835,72.095,73.59,1120268,0
2014-11-11,73.545,76.115,73.31,76.095,1778006,0
2014-11-12,75.7,76.58,75.48,76.44,859720,0
2014-11-13,76.74,76.945,76.06,76.25,1026978,0
2014-11-14,76.04,76.055,74.76,75.11,957392,0
2014-11-17,75.11,75.5,74.7,74.705,1337950,0
2014-11-18,74.68,75.475,74.625,74.985,935350,0
2014-11-19,74.995,75.035,73.97,74.29,669956,0
2014-11-20,73.795,74.525,73.35,73.93,780956,0
2014-11-21,74.645,74.755,73.73,73.875,594434,0
2014-11-24,74.13,74.875,73.75,74.795,678642,0
2014-11-25,75,75,73.425,74.06,790524,0
2014-11-26,74.01,74.84,73.605,74.47,498818,0
2014-11-28,74.43,75.225,73.905,74.675,416594,0
2014-12-01,74.56,75.14,73.555,73.775,800144,0
2014-12-02,73.565,74.995,73.565,74.535,615670,0
2014-12-03,74.5,74.525,73.685,74.325,578562,0
2014-12-04,74.05,75.07,73.75,74.36,686370,0
2014-12-05,74.425,74.925,74.09,74.31,611812,0
2014-12-08,74.03,74.11,73.105,73.92,859770,0
2014-12-09,72.505,74.745,72.505,74.63,656342,0
2014-12-10,74.775,74.865,73.445,73.52,501068,0
2014-12-11,74.03,75.08,73.575,74.545,715384,0
2014-12-12,74.04,75.185,73.875,74.43,627756,0
2014-12-15,74.645,75.225,73.235,73.25,983308,0
2014-12-16,72.575,73.585,71.63,71.685,952642,0
2014-12-17,71.99,72.565,71.315,72.25,691446,0
2014-12-18,73.13,74.005,72.31,73.99,578006,0
2014-12-19,73.965,75.1,73.965,74.12,1589040,0
2014-12-22,73.945,74.83,73.535,74.24,499334,0
2014-12-23,74.725,74.82,73.13,73.615,460252,0
2014-12-24,73.49,75.095,73.35,74.34,196950,0
2014-12-26,74.425,75.07,74.085,74.32,418012,0
2014-12-29,74.11,75.355,73.76,75.125,586244,0
2014-12-30,75,75.495,74.71,74.85,338622,0
2014-12-31,75,75.305,74.055,74.135,619090,0
2015-01-02,74.315,75.075,73.145,73.665,514640,0
2015-01-05,73.76,73.98,72.735,73.155,622366,0
2015-01-06,73.31,73.905,72.38,73.39,1301844,0
2015-01-07,73.99,74.9,73.195,74.87,572880,0
2015-01-08,75.125,75.715,74.845,75.415,959934,0
2015-01-09,75.32,75.755,74.665,74.995,709898,0
2015-01-12,75.22,76.125,75,75.635,590924,0
2015-01-13,76.21,78.025,75.645,78,922508,0
2015-01-14,77.63,81.23,76.85,80.225,1881146,0
2015-01-15,80.105,80.76,78.955,79.165,930634,0
2015-01-16,79.66,82.43,78.355,79.745,749866,0
2015-01-20,80.175,80.44,78.805,80,923858,0
2015-01-21,80.225,80.5,79.345,79.915,673264,0
2015-01-22,80,83.27,79.385,82.67,1169558,0
2015-01-23,82.505,84.255,82.24,83.53,1127746,0
2015-01-26,82.85,84.14,82.31,83.05,939524,0
2015-01-27,82.205,83.04,81.77,82.44,879432,0
2015-01-28,83.13,83.165,80.795,81.045,1030154,0
2015-01-29,81.65,82.115,80.6,81.66,900246,0
2015-01-30,80.04,82.115,78.96,79.21,1688470,0
2015-02-02,79.535,80.46,77.805,79.13,1307286,0
2015-02-03,79.13,79.92,77.305,78.455,813142,0
2015-02-04,78.315,78.815,77.34,77.685,611434,0
2015-02-05,78.05,78.7,77.8,77.99,599460,0
2015-02-06,77.875,78.86,76.72,77.37,799952,0
2015-02-09,76.885,77.585,76.16,76.435,763592,0
2015-02-10,77.135,77.765,76.44,77.15,605862,0
2015-02-11,76.885,79.08,76.66,78.635,1161654,0
2015-02-12,78.745,79.16,77.685,78.68,699154,0
2015-02-13,78.765,79.855,78.69,79.54,775428,0
2015-02-17,78.81,79.99,77.605,78.005,936716,0
2015-02-18,77.305,78.54,77.265,78.34,625246,0
2015-02-19,77.95,78.72,77.73,78.27,425820,0
2015-02-20,77.975,79.36,77.87,79.075,481788,0
2015-02-23,78.98,79.79,78.74,79.23,485512,0
2015-02-24,79.155,79.59,78.135,78.495,428816,0
2015-02-25,78.6,78.905,78.005,78.545,449236,0
2015-02-26,78.665,79.215,78.075,79.015,459382,0
2015-02-27,79.1,79.5,78.36,78.415,568736,0
2015-03-02,78.265,79.93,78.265,79.73,619000,0
2015-03-03,79.54,79.54,77.925,78.615,499600,0
2015-03-04,78.505,79.445,78.115,78.785,695200,0
2015-03-05,78.8,79.855,78.32,78.945,718000,0
2015-03-06,78.555,78.825,76.95,77.265,593200,0
2015-03-09,76.575,77.155,76.01,76.21,897400,0
2015-03-10,75.57,76.025,74.64,75.24,862600,0
2015-03-11,75.43,75.43,74.56,74.985,587200,0
2015-03-12,75.01,75.32,74.315,75.16,479200,0
2015-03-13,74.775,75.165,74.37,74.5,509200,0
2015-03-16,75.01,76.84,75,76.215,659800,0
2015-03-17,76.315,76.315,75.53,75.84,359600,0
2015-03-18,75.53,76.42,75.225,75.825,591600,0
2015-03-19,75.7,77.86,75.21,77.225,638600,0
2015-03-20,77.035,78.185,75.42,76.4,1099600,0
2015-03-23,76.155,77.325,75.715,77.215,651000,0
2015-03-24,77.465,77.87,76.255,76.285,470800,0
2015-03-25,76.21,76.745,74.845,75.05,410200,0
2015-03-26,74.48,75.66,74.02,75.075,343200,0
2015-03-27,75.085,76.725,74.75,76.585,454400,0
2015-03-30,77.15,78.6,76.71,78.055,662600,0
2015-03-31,77.58,78.66,77.19,77.24,670796,0
2015-04-01,76.485,76.885,75.025,75.88,650800,0
2015-04-02,76.025,76.825,75.74,76.54,398800,0
2015-04-06,76.08,77.305,76.03,76.54,729200,0
2015-04-07,76.47,76.95,75.435,75.535,428198,0
2015-04-08,75.42,77.305,75.285,76.705,587000,0
2015-04-09,77.02,77.03,75.69,76.39,232180,0
2015-04-10,76.63,77.26,76.57,76.78,213800,0
2015-04-13,76.58,77.35,76.325,76.405,220600,0
2015-04-14,76.46,76.52,75.09,75.905,354200,0
2015-04-15,76.005,76.555,75.33,75.495,209664,0
2015-04-16,75.095,76.11,74.89,75.995,325384,0
2015-04-17,75.045,75.66,74.175,74.71,383800,0
2015-04-20,75.04,77.075,74.68,76.06,503824,0
2015-04-21,76.43,77.87,76.185,77.61,389916,0
2015-04-22,77.85,78.055,76.715,77.985,490768,0
2015-04-23,77.935,81,77.505,79.7,834000,0
2015-04-24,80,82.24,79.41,82.025,1067990,0
2015-04-27,81.92,81.97,80.295,80.53,1062200,0
2015-04-28,73.505,74.75,66.73,66.78,4907948,0
2015-04-29,64.885,65.955,61.37,65.29,3964400,0
2015-04-30,65.025,65.3,62.495,62.685,1908000,0
2015-05-01,62.5,66.53,62.5,66.465,1930000,0
2015-05-04,66.495,66.95,65.1,65.26,1316200,0
2015-05-05,65.705,65.75,63.085,63.48,1132600,0
2015-05-06,65.91,66.825,63.22,63.95,1349934,0
2015-05-07,64.25,65.975,64.125,65.13,1209310,0
2015-05-08,65.795,66.535,64.815,65.1,810400,0
2015-05-11,65,65.515,64.64,65.27,708200,0
2015-05-12,65,66.245,64.785,65.845,793662,0
2015-05-13,66,66.68,65.165,65.37,1237000,0
2015-05-14,65.945,66.91,65.06,66.64,560400,0
2015-05-15,66.865,68.085,66.11,67.62,938412,0
2015-05-18,67.51,68.24,67.09,67.77,504000,0
2015-05-19,68,68.31,66.805,67.675,661682,0
2015-05-20,68.015,69.625,67.895,68.57,975400,0
2015-05-21,68.4,69.06,67.48,69.015,673400,0
2015-05-22,69.235,69.815,68.66,69.36,703400,0
2015-05-26,68.92,69.6,68.145,68.905,748562,0
2015-05-27,68.805,68.875,67.845,68.67,748800,0
2015-05-28,68.74,68.84,66.905,68.025,1145752,0
2015-05-29,68.17,68.685,67.45,67.8,966000,0
2015-06-01,67.095,68.515,67.085,67.765,670702,0
2015-06-02,67.28,68.17,66.89,67.035,741978,0
2015-06-03,67.49,67.49,65.5,66.085,1631800,0
2015-06-04,66.02,66.675,65.58,66.205,829000,0
2015-06-05,65.945,66.175,65.315,65.6,1018200,0
2015-06-08,65.255,66.115,65.195,65.495,775400,0
2015-06-09,65.24,65.585,64.39,64.63,724596,0
2015-06-10,64.66,65.35,64.065,65.145,829912,0
2015-06-11,65.18,65.885,64.805,65.4,704066,0
2015-06-12,64.965,65.39,64.76,64.815,733400,0
2015-06-15,65.225,66.22,64.06,66.22,724940,0
2015-06-16,66.4,66.97,66.01,66.43,409400,0
2015-06-17,66.38,67.16,66.2,66.4,425000,0
2015-06-18,66.47,67.95,66.47,67.26,611300,0
2015-06-19,67.47,67.78,66.4,66.5,853800,0
2015-06-22,66.49,66.73,66.08,66.51,675900,0
2015-06-23,66.37,66.48,65.53,65.77,533191,0
2015-06-24,65.83,65.91,64.57,64.78,460400,0
2015-06-25,65.12,65.63,64.26,64.38,608700,0
2015-06-26,64.35,64.72,63.47,63.69,1250700,0
2015-06-29,63.68,65.85,63.38,63.52,1283500,0
2015-06-30,64.17,64.628,63.37,64.14,1181837,0
2015-07-01,64.97,65.25,62.9,63.13,985100,0
2015-07-02,62.96,63.48,62.09,62.4,768300,0
2015-07-06,62,63.07,61.91,62.59,1942000,0
2015-07-07,62.9,63.12,61.58,62.64,641500,0
2015-07-08,62.11,63.33,61.77,61.96,655500,0
2015-07-09,62.51,63.45,62.31,62.87,688100,0
2015-07-10,63.5,64.39,62.97,64.09,561000,0
2015-07-13,64.49,65.05,64.06,64.9,387300,0
2015-07-14,64.86,65.24,64.57,64.72,487556,0
2015-07-15,64.64,65.356,63.54,64.12,690903,0
2015-07-16,64.76,64.89,63.01,63.83,718600,0
2015-07-17,63.92,64.14,63.05,63.25,508300,0
2015-07-20,63.14,63.58,62.63,63.4,762600,0
2015-07-21,63.47,64.39,63.47,63.99,776100,0
2015-07-22,63.89,70.36,63.89,70.36,2241000,0
2015-07-23,70.88,71.17,66.79,67.05,2217600,0
2015-07-24,66.6,66.8,65.54,66.27,848500,0
2015-07-27,66.25,67.11,65.61,66.3,607700,0
2015-07-28,66.27,66.34,65.28,65.84,765500,0
2015-07-29,65.84,66.84,65.56,66.46,1169000,0
2015-07-30,66,73.47,65.06,71.34,2015800,0
2015-07-31,71.95,73.77,71.62,72.73,1565200,0
2015-08-03,73.19,74.27,72.88,74.17,1239189,0
2015-08-04,74.31,74.8,73.08,73.45,718400,0
2015-08-05,73.44,75.21,73.44,75.12,988600,0
2015-08-06,75.98,77.7,74.87,75.21,1514693,0
2015-08-07,75.34,76.68,74.55,76.55,842500,0
2015-08-10,76.92,78.19,76.76,77.47,967900,0
2015-08-11,76.95,78.06,76.5,77.23,651709,0
2015-08-12,76.73,77.2,75.8,77.13,465800,0
2015-08-13,77.21,77.76,76.51,77.16,360600,0
2015-08-14,77.35,77.8,76.75,77.61,327100,0
2015-08-17,77.22,78.86,76.86,78.66,592800,0
2015-08-18,78.14,79.62,78.14,78.4,503100,0
2015-08-19,78.47,78.81,77.29,78.21,507900,0
2015-08-20,77.17,77.34,75.77,75.83,556300,0
2015-08-21,75.29,75.8,73.96,74.2,695700,0
2015-08-24,70.08,73.78,69.9,70.86,1224507,0
2015-08-25,72.96,73.78,69.88,69.94,894800,0
2015-08-26,71.23,72.06,69.77,71.93,474800,0
2015-08-27,73.02,73.48,71.61,73.42,406500,0
2015-08-28,71.95,73.68,71.17,73.21,564300,0
2015-08-31,73.06,73.86,71.25,71.47,526400,0
2015-09-01,69.94,71.41,69.46,70.54,1015400,0
2015-09-02,71.62,72.91,71.08,72.91,614900,0
2015-09-03,72.95,73.68,72.2,72.97,563200,0
2015-09-04,71.97,72.92,71.89,72.56,319900,0
2015-09-08,73.5,74.97,73.01,74.76,507300,0
2015-09-09,75.21,75.48,74.21,74.35,478600,0
2015-09-10,74.48,75.93,74.19,75.33,536192,0
2015-09-11,75.13,76.58,74.56,76.35,308700,0
2015-09-14,76.4,76.4,74.66,75.7,509600,0
2015-09-15,75.76,77.12,74.96,76.94,370500,0
2015-09-16,76.55,77.24,76.04,76.96,349500,0
2015-09-17,77.17,79.11,76.822,77.92,535158,0
2015-09-18,76.8,77.54,76.47,76.64,1075400,0
2015-09-21,77.03,78.32,76.12,76.45,517900,0
2015-09-22,75.63,76.36,75.4,76.16,521100,0
2015-09-23,76.13,77.52,75.98,76.65,414023,0
2015-09-24,76.05,76.53,75.14,76.08,384156,0
2015-09-25,76.9,76.91,73.93,74.54,358100,0
2015-09-28,74.26,74.57,71.81,72.45,639144,0
2015-09-29,72.58,72.94,71.29,72.03,667300,0
2015-09-30,72.77,74.42,71.9,74.25,883800,0
2015-10-01,74.08,74.47,72.19,73.68,901600,0
2015-10-02,73.08,75.59,72.17,75.56,614900,0
2015-10-05,75.83,77.27,74.55,75.01,1577334,0
2015-10-06,75.07,75.07,70.93,71.7,1063400,0
2015-10-07,71.74,74.25,71.14,72.64,759200,0
2015-10-08,72.35,73.44,70.97,73.2,464300,0
2015-10-09,73.62,74.65,72.74,74.05,391200,0
2015-10-12,73.9,75.41,73.73,75.21,292722,0
2015-10-13,74.74,75.14,72.65,72.74,559200,0
2015-10-14,72.99,73.75,71.06,71.57,598300,0
2015-10-15,71.25,73.55,71.18,73.36,406400,0
2015-10-16,73.69,74.41,72.41,73.7,527900,0
2015-10-19,73.75,74.91,73.331,74.22,465287,0
2015-10-20,73.91,74.86,73.49,74.27,491100,0
2015-10-21,74.93,75.48,73.66,74.68,462800,0
2015-10-22,75.03,75.1,71.67,73.3,647900,0
2015-10-23,74.01,75.12,73.15,75.02,705200,0
2015-10-26,74.8,76.2,74.45,75.94,638100,0
2015-10-27,75.78,77.07,73.68,76.74,1385400,0
2015-10-28,68.75,69.13,65.03,68.92,3941700,0
2015-10-29,67.92,71.9,66.89,69.96,2245300,0
2015-10-30,70.27,70.3,67.85,68.62,1067300,0
2015-11-02,68.66,69.61,68.56,69.6,654716,0
2015-11-03,69.2,70.44,68.29,70.03,623000,0
2015-11-04,70.26,71.44,68.962,70.42,691964,0
2015-11-05,70.12,70.91,69.2,70.7,409100,0
2015-11-06,70.6,70.99,69.91,70.54,424900,0
2015-11-09,70.01,70.92,69.25,70.68,509307,0
2015-11-10,70.45,71.16,69.43,70.85,425800,0
2015-11-11,71.34,71.34,69,69.74,556700,0
2015-11-12,69.64,69.77,67.13,67.21,754700,0
2015-11-13,68.02,68.02,66.08,66.96,750600,0
2015-11-16,66.98,68.15,66.51,67.92,522300,0
2015-11-17,68.17,68.55,67.43,68.18,603800,0
2015-11-18,68.32,68.59,67.7,68.37,881600,0
2015-11-19,68.59,69.38,68.03,69.06,425800,0
2015-11-20,69.5,70.53,68.94,69.23,373500,0
2015-11-23,68.66,69.99,68.01,69.08,568900,0
2015-11-24,68.59,69.16,68.16,69.01,427600,0
2015-11-25,69.15,70.47,68.87,70.24,312200,0
2015-11-27,70.28,71.2,69.98,70.67,161900,0
2015-11-30,70.86,71.35,69.53,70.82,525000,0
2015-12-01,70.25,71.87,69.16,71.54,500628,0
2015-12-02,71.54,72.8,71.05,71.88,620365,0
2015-12-03,71.96,72.57,69.85,70.02,464987,0
2015-12-04,70,71.18,69.69,70.4,459500,0
2015-12-07,70.52,70.71,69.71,70.19,399800,0
2015-12-08,69.75,70.95,68.612,69.54,476236,0
2015-12-09,69.34,69.89,68.12,69.01,653500,0
2015-12-10,69.16,69.61,68,69.05,370400,0
2015-12-11,68.32,69.58,68.18,68.45,352500,0
2015-12-14,68.29,69.45,68.05,68.82,435255,0
2015-12-15,69.33,69.74,68.54,69.2,492500,0
2015-12-16,69.75,70.27,68.25,69.82,539300,0
2015-12-17,70.04,70.19,69.41,69.83,377800,0
2015-12-18,69.82,70.56,68.84,69.96,1061800,0
2015-12-21,70.24,71.37,70.05,71.34,494400,0
2015-12-22,71.52,72.34,71.303,72.2,475691,0
2015-12-23,72.53,73.59,72.17,72.47,353500,0
2015-12-24,72.48,73.24,71.91,72.95,204002,0
2015-12-28,72.79,74.36,72.48,74.16,440712,0
2015-12-29,74.32,74.97,73.75,74.3,303179,0
2015-12-30,74.33,74.99,73.91,73.97,257946,0
2015-12-31,73.53,74.17,72.9,72.92,296557,0
2016-01-04,72.35,72.66,70.6,71.12,597379,0
2016-01-05,71.23,72.8199,70.95,71.83,465238,0
2016-01-06,71.5,72.74,70.58,71.32,1496166,0
2016-01-07,70.49,70.74,69.6,69.81,552944,0
2016-01-08,70.35,70.95,69.05,69.1,567641,0
2016-01-11,69.3,69.775,67.93,68.47,504971,0
2016-01-12,68.95,69.78,68.65,69.26,375414,0
2016-01-13,69.5,69.725,67.33,67.4,895219,0
2016-01-14,67.48,68.36,66.7,68.1,782962,0
2016-01-15,66.87,68,66.18,67.12,650685,0
2016-01-19,67.67,68.38,66.42,66.95,885900,0
2016-01-20,66.2,67,63.84,66.43,961993,0
2016-01-21,66.71,67.24,65.39,65.58,861045,0
2016-01-22,66.01,66.47,63.66,66.36,1482012,0
2016-01-25,66.18,66.73,65.57,65.87,631493,0
2016-01-26,66.04,66.49,65.26,65.79,640592,0
2016-01-27,65.62,66.5375,64.84,65.19,769582,0
2016-01-28,65.61,65.68,63.48,64.67,721348,0
2016-01-29,67.7,70.44,67.5,70.15,1525921,0
2016-02-01,69.85,71.89,68.56,71.4,1198224,0
2016-02-02,70.29,72.01,70.29,71.44,999514,0
2016-02-03,71.68,71.95,70.42,71.46,1003617,0
2016-02-04,71.59,72.3689,70.72,70.92,610418,0
2016-02-05,70.76,71.825,69.7,71.04,1270046,0
2016-02-08,70.27,70.46,68.44,69.58,1965115,0
2016-02-09,67.74,70.07,67.22,68.49,533981,0
2016-02-10,69.05,71.05,68.96,69.66,425448,0
2016-02-11,68.66,69.55,67,67.23,531572,0
2016-02-12,68.09,68.865,66.82,67.85,927551,0
2016-02-16,68.39,69.93,68.16,69.41,421166,0
2016-02-17,69.7,71.6,69.695,71.52,419929,0
2016-02-18,71.52,71.52,70.03,70.63,356818,0
2016-02-19,70.11,71.61,70.08,71.34,323821,0
2016-02-22,71.84,72.49,71.0492,71.42,239212,0
2016-02-23,71.17,71.97,70.43,71.7,339647,0
2016-02-24,71.09,72.26,70.26,72.06,254194,0
2016-02-25,71.73,73.21,71.58,73.16,389649,0
2016-02-26,73.51,74.12,73.04,73.48,372278,0
2016-02-29,73.31,74.4,72.82,73.16,382771,0
2016-03-01,73.42,75.76,72.6,75.48,668160,0
2016-03-02,75.23,75.94,74.715,75.59,467611,0
2016-03-03,75.21,75.88,74.37,75.5,524545,0
2016-03-04,75.7,76.6,75.235,76.43,687365,0
2016-03-07,76.22,77.94,76.22,77.77,539845,0
2016-03-08,77.8,77.82,76.19,77.18,479387,0
2016-03-09,77.18,78.04,75.08,77.91,492067,0
2016-03-10,78.38,78.38,76.66,77.41,535188,0
2016-03-11,78,78.49,77.605,78.15,299690,0
2016-03-14,78.13,78.38,76.84,78.18,328429,0
2016-03-15,77.49,78.17,76.79,77.04,845745,0
2016-03-16,76.26,76.41,72.88,74.36,1192109,0
2016-03-17,74.1,74.87,72.29,74.62,649341,0
2016-03-18,74.23,75.57,74.16,75.45,924719,0
2016-03-21,75.9,76.675,75.45,76.16,497280,0
2016-03-22,75.67,76.91,75.67,76.6,547655,0
2016-03-23,76.37,76.53,75.3,75.46,434539,0
2016-03-24,75.4,75.74,74.48,75.59,416384,0
2016-03-28,76,76.35,75.39,75.86,285792,0
2016-03-29,75.71,78.34,75.55,78.13,420874,0
2016-03-30,78.43,78.95,77.56,77.75,343006,0
2016-03-31,77.5,79.0299,75.03,78.32,552688,0
2016-04-01,77.53,79.43,76.55,79.37,600776,0
2016-04-04,79.27,80.195,78.58,79.75,558865,0
2016-04-05,79.23,79.84,78.82,79.19,768002,0
2016-04-06,79.08,80.23,76.98,80.16,377340,0
2016-04-07,80,80.56,78.9,80.48,820654,0
2016-04-08,80.92,81.19,79.025,80.54,339278,0
2016-04-11,81.02,81.2,80.065,80.33,326195,0
2016-04-12,80.29,80.88,79.745,80.34,633283,0
2016-04-13,80.99,80.99,79.97,80.45,652097,0
2016-04-14,80.36,80.77,79.29,79.82,865442,0
2016-04-15,79.62,79.955,78.87,79.73,802416,0
2016-04-18,79.73,80.345,79.295,79.93,804930,0
2016-04-19,80.42,80.42,79.86,80.32,693924,0
2016-04-20,80.44,81.43,80.11,80.99,744743,0
2016-04-21,80.82,81.23,80.17,80.73,697045,0
2016-04-22,80.48,81.64,80.325,81.11,513497,0
2016-04-25,80.91,81.49,80.53,81.22,660741,0
2016-04-26,81.29,81.99,81.05,81.84,662967,0
2016-04-27,81.61,82.41,80.615,81.93,683701,0
2016-04-28,81.52,82.06,80.57,80.79,681115,0
2016-04-29,84,84.5,81.39,84.35,2368381,0
2016-05-02,85,85.43,84.35,85.28,864756,0
2016-05-03,84.48,85.29,84.395,85.15,487892,0
2016-05-04,84.72,85.46,83.65,85,485952,0
2016-05-05,84.48,86.61,84.48,86.13,616771,0
2016-05-06,85.63,87.19,85.63,86.59,572620,0
2016-05-09,86.23,87.37,86.23,87.19,468201,0
2016-05-10,87.67,87.85,87.09,87.81,795787,0
2016-05-11,87.82,87.87,87.08,87.12,410331,0
2016-05-12,87.52,87.76,86.52,87.15,583590,0
2016-05-13,87.03,87.53,86.52,86.67,867669,0
2016-05-16,87.06,88.54,86.97,88.46,938298,0
2016-05-17,88.02,88.62,86.74,87.23,904923,0
2016-05-18,87.23,88.88,87.21,88.33,795412,0
2016-05-19,87.75,88.39,87.22,88.18,413357,0
2016-05-20,88.29,89.24,88.29,88.97,960404,0
2016-05-23,89.27,89.38,87.9,88.12,613955,0
2016-05-24,88.71,90.33,88.39,90.22,793043,0
2016-05-25,90.8,91.38,89.7,90.08,510064,0
2016-05-26,89.99,90.72,89.495,89.74,627808,0
2016-05-27,89.63,90.45,89.42,90.07,787405,0
2016-05-31,89.96,90.48,87.3,87.57,3857465,0
2016-06-01,87.56,88.23,87.14,88.22,928689,0
2016-06-02,87.42,88.89,87.42,88.89,564786,0
2016-06-03,89.04,89.04,88.03,88.1,421290,0
2016-06-06,88.06,88.47,87,88.04,434039,0
2016-06-07,88.38,89.3199,88.04,88.81,645488,0
2016-06-08,88.63,89.34,87.68,88.88,540327,0
2016-06-09,88.52,90.25,88.52,90.25,648321,0
2016-06-10,89.76,89.98,88.65,88.88,453933,0
2016-06-13,88.6,89.43,88.56,88.92,413750,0
2016-06-14,89.03,89.62,88.36,89.57,482722,0
2016-06-15,89.92,89.92,88.77,88.99,484284,0
2016-06-16,88.24,89.02,87.805,89.01,481993,0
2016-06-17,88.71,89.415,87.05,87.66,742906,0
2016-06-20,88.71,90.24,88.44,89.12,553390,0
2016-06-21,89.13,89.82,88.83,89.66,521554,0
2016-06-22,89.81,90.57,89.199,90.04,311061,0
2016-06-23,90.59,91.74,89.25,91.67,396297,0
2016-06-24,88.88,89.77,87.68,87.76,792084,0
2016-06-27,87.52,88.625,85.98,86.62,490543,0
2016-06-28,87.83,88.545,86.84,88.53,454117,0
2016-06-29,89.5,91.15,89.1,91.11,507431,0
2016-06-30,91.6,92.87,90.7,92.86,650435,0
2016-07-01,93.16,93.66,92.575,93.07,353470,0
2016-07-05,93.1,93.69,92.73,93.38,368957,0
2016-07-06,93.5,93.7,92.72,93.58,294781,0
2016-07-07,93.86,94.15,93.4401,93.86,347133,0
2016-07-08,94.2,95,93.68,94.96,497646,0
2016-07-11,94.97,95.3,94.45,94.6,341437,0
2016-07-12,94.8,95.5,94.08,94.22,282555,0
2016-07-13,94.23,94.675,93.44,93.65,260695,0
2016-07-14,93.81,94.02,93.03,93.24,373374,0
2016-07-15,93.22,93.56,92.93,93.51,328063,0
2016-07-18,93.69,94.2399,93.51,93.76,238157,0
2016-07-19,93.51,94.16,93,94.06,339465,0
2016-07-20,94.63,95.4699,94.325,95.25,273124,0
2016-07-21,95,95.55,93.96,94.26,183184,0
2016-07-22,94.55,94.565,93.33,94.44,207221,0
2016-07-25,94.51,94.51,92.9,93.07,355917,0
2016-07-26,93,93.83,93,93.7,278250,0
2016-07-27,93.75,94.16,92.54,92.77,588357,0
2016-07-28,92.77,93.785,92.52,93.21,468960,0
2016-07-29,93.01,94.46,93.01,93.79,277204,0
2016-08-01,93.43,94.46,93.14,93.51,471630,0
2016-08-02,103.76,108.64,103.13,105.88,2513459,0
2016-08-03,105,109.93,104.02,107.97,1252766,0
2016-08-04,107.18,108.5,107.02,107.98,772934,0
2016-08-05,108.57,109.492,108.11,109.05,280762,0
2016-08-08,108.8,109.365,108.27,108.63,261579,0
2016-08-09,108.87,111.37,108.72,110.98,384373,0
2016-08-10,110.75,110.75,109.06,109.89,365561,0
2016-08-11,110,111.13,109.74,110.96,450910,0
2016-08-12,110.9,111.195,110.38,110.78,170076,0
2016-08-15,111.48,112.26,111.07,111.92,334543,0
2016-08-16,111.75,111.98,110.87,110.94,383291,0
2016-08-17,111.41,111.41,110.36,110.81,256619,0
2016-08-18,110.87,111.15,110.36,110.85,219905,0
2016-08-19,111,111.765,110.27,111.17,249398,0
2016-08-22,111.43,111.875,110.05,110.46,478325,0
2016-08-23,110.36,111.38,110.35,110.68,270398,0
2016-08-24,110.34,110.79,109.499,109.76,270163,0
2016-08-25,109.48,110.555,109.43,109.91,259240,0
2016-08-26,109.74,111.27,109.48,110.15,341935,0
2016-08-29,110.15,112.78,110.02,112.09,355459,0
2016-08-30,112.35,113.48,112.21,113.06,586278,0
2016-08-31,112.6,113.07,111.75,112.68,337399,0
2016-09-01,113.01,113.89,112.26,113.16,303090,0
2016-09-02,113.3,114.19,113.3,114.09,245160,0
2016-09-06,114.21,114.51,113.08,113.94,294514,0
2016-09-07,114.07,115.06,113.8,114.76,271707,0
2016-09-08,114.61,114.83,113.82,114.2,270983,0
2016-09-09,113.35,113.39,109.92,109.97,341205,0
2016-09-12,109.6,111.75,109.17,111.65,303838,0
2016-09-13,111,111,108.16,108.17,499056,0
2016-09-14,108.18,109.04,107.71,108.57,299946,0
2016-09-15,108.48,109.84,108.31,109.56,298444,0
2016-09-16,108.89,110,108.11,109.54,615466,0
2016-09-19,109.53,111.26,109.495,110.64,256734,0
2016-09-20,111.7,112.22,111.07,111.83,284175,0
2016-09-21,111.85,112.49,110.42,112.07,389424,0
2016-09-22,112.89,114.1,112.45,113.09,349747,0
2016-09-23,112.51,112.87,111.13,111.36,278552,0
2016-09-26,111.55,111.695,110.865,110.96,121509,0
2016-09-27,111.29,113.98,110.51,113.27,338791,0
2016-09-28,113.36,113.52,112.32,113.39,178952,0
2016-09-29,112.94,113.29,111.27,111.88,260427,0
2016-09-30,111.98,113.22,111.57,112.73,285428,0
2016-10-03,112.37,113.27,112.07,113.12,324418,0
2016-10-04,112.92,113.81,112.22,112.93,486197,0
2016-10-05,112.95,113.69,112.57,112.92,430146,0
2016-10-06,112.9,114.07,112.65,113.11,452910,0
2016-10-07,113.33,115.52,112.765,115.32,623505,0
2016-10-10,115.47,117.84,115.458,117.04,212691,0
2016-10-11,117.03,117.03,112.45,112.84,271347,0
2016-10-12,113.14,113.73,111.57,111.7,337026,0
2016-10-13,111.01,111.71,110.47,110.73,425243,0
2016-10-14,111.61,111.73,110.65,111.1,331139,0
2016-10-17,111,111.725,110.57,111.27,442083,0
2016-10-18,112.6,113.12,111.7,112.57,281290,0
2016-10-19,112.39,113.3,112.21,112.78,299839,0
2016-10-20,112.42,113.26,111.6,112.06,243507,0
2016-10-21,111.31,111.31,110.24,110.48,232543,0
2016-10-24,111.28,113.64,110.65,113.38,409958,0
2016-10-25,113.68,114.11,110.83,110.98,283336,0
2016-10-26,109.5,110.43,105.89,106.67,895592,0
2016-10-27,107.21,107.27,104.55,104.91,649026,0
2016-10-28,104.32,106.47,104.22,105.03,454195,0
2016-10-31,104.9,107.65,103.765,107.14,777922,0
2016-11-01,110.05,110.45,102.45,103.98,1163331,0
2016-11-02,103.71,105.89,103.258,105.44,816938,0
2016-11-03,105.4,106.44,104.93,105.07,533933,0
2016-11-04,105.49,107.65,105.49,106.21,593627,0
2016-11-07,107.9,109.66,107.567,108.53,467660,0
2016-11-08,108.31,110.97,107.97,109.45,343818,0
2016-11-09,107.35,109.27,104.211,109.11,535112,0
2016-11-10,110.13,111.03,106.55,108.76,576040,0
2016-11-11,108.46,109.64,107.59,109.17,436019,0
2016-11-14,109.91,110.35,108.99,109.3,472921,0
2016-11-15,109.35,113.43,109.35,113.09,648275,0
2016-11-16,112.41,114.17,112.41,112.75,467026,0
2016-11-17,112.76,115.406,112.67,115.22,528504,0
2016-11-18,115.53,116.5,114.72,116.13,440417,0
2016-11-21,119.64,119.86,118.12,118.54,785243,0
2016-11-22,118.74,120.08,117.78,119.88,816502,0
2016-11-23,119.9,120.78,119.09,120.16,503973,0
2016-11-25,120.16,120.8,119.78,120.27,211135,0
2016-11-28,120.15,120.793,118.82,119.48,401000,0
2016-11-29,119.75,121.06,119.435,120.34,432570,0
2016-11-30,120.53,120.81,117.65,117.65,638699,0
2016-12-01,118.19,120.94,113.47,114.18,880297,0
2016-12-02,114.17,115.81,114.11,114.58,600447,0
2016-12-05,114.8,115.87,113.735,114.1,670713,0
2016-12-06,114.71,115.76,113.71,115.72,538630,0
2016-12-07,115.73,118.47,115.04,118.02,423685,0
2016-12-08,118.11,118.84,117.05,118.79,373933,0
2016-12-09,119.21,119.79,118.1,118.24,413118,0
2016-12-12,118.36,120.48,117.77,120.29,509518,0
2016-12-13,120.75,121.77,119.85,120.83,371835,0
2016-12-14,121.06,121.6,119.2,119.77,508933,0
2016-12-15,119.64,120.773,119.3,119.91,432806,0
2016-12-16,119.2,120.47,119.12,119.43,1013106,0
2016-12-19,120.21,120.48,118.82,119.03,439784,0
2016-12-20,119.13,119.55,118.12,118.4,423799,0
2016-12-21,118.66,120.1,118.66,119.55,320433,0
2016-12-22,119.59,120,118.92,119.09,277023,0
2016-12-23,119.34,120.33,119,119.88,248386,0
2016-12-27,120.12,120.85,119.64,119.67,258657,0
2016-12-28,119.79,120.895,117.59,117.75,297271,0
2016-12-29,117.73,118.68,117.53,118.08,424450,0
2016-12-30,118.61,118.935,117.15,117.27,535087,0
2017-01-03,118.29,119.18,117.17,117.6,534158,0
2017-01-04,118.02,118.26,113.92,115.95,9541037,0
2017-01-05,116.15,118.36,115.9,115.96,1292540,0
2017-01-06,115.99,118.91,115.3,118.36,931109,0
2017-01-09,120.26,120.86,118.07,119.02,1007251,0
2017-01-10,119.14,121.81,119.11,120.71,907431,0
2017-01-11,120.99,121.69,119.83,121.12,663079,0
2017-01-12,120.83,120.83,118.71,120.64,671891,0
2017-01-13,120.44,121.72,120.03,120.8,621385,0
2017-01-17,120.88,121.535,119.43,120.01,784870,0
2017-01-18,120.16,120.418,118.24,118.9,660862,0
2017-01-19,119.24,120.49,118.4,120.28,519461,0
2017-01-20,120.43,120.79,118.69,118.88,572739,0
2017-01-23,119.02,119.22,116.54,117.74,583972,0
2017-01-24,118.07,118.98,117.4,118.51,439679,0
2017-01-25,118.84,121.47,118.65,121.4,507736,0
2017-01-26,120.88,121.39,118.8,119.61,724265,0
2017-01-27,120.02,121.78,119.65,121.66,486946,0
2017-01-30,121.57,121.57,119.84,120.5,763708,0
2017-01-31,120.51,122.47,120.23,122.33,827609,0
2017-02-01,122.4,123.257,121.19,122.8,933838,0
2017-02-02,125.5,139.9,125.02,139.07,2717109,0
2017-02-03,139.53,142.86,138.52,142.02,1758148,0
2017-02-06,142,142.32,140.21,142.01,1112471,0
2017-02-07,142.23,143.47,141.79,143.13,850934,0
2017-02-08,142.83,143.09,141,141.16,1218762,0
2017-02-09,141.39,142.54,140.86,142.12,690038,0
2017-02-10,142.07,142.51,141.49,141.83,414282,0
2017-02-13,142.73,142.9,141.32,141.7,563211,0
2017-02-14,141.11,142,140.63,141.6,637254,0
2017-02-15,140.89,142.09,140.65,141.74,771862,0
2017-02-16,141.93,142.38,140.99,141.95,396034,0
2017-02-17,141.71,142.7,141.12,142.23,422946,0
2017-02-21,142.3,143.06,141.52,142.4,507116,0
2017-02-22,142.16,143.05,141.8,142.25,573293,0
2017-02-23,142.63,143.56,141.83,143.02,504457,0
2017-02-24,142.81,143.92,141.02,143.06,565103,0
2017-02-27,143.35,144.33,142.5,143.61,561293,0
2017-02-28,143.94,146.17,143.8,144.94,708633,0
2017-03-01,145.84,148.22,145.37,147.01,772899,0
2017-03-02,147,147.26,145.75,146.1,489737,0
2017-03-03,146.66,147.67,146.22,147.13,588732,0
2017-03-06,146.36,147.75,145.525,147.08,619274,0
2017-03-07,146.74,147.7,145.24,147.03,662878,0
2017-03-08,147.35,147.7,146.51,146.88,407435,0
2017-03-09,146.77,149.57,146.42,149.41,621126,0
2017-03-10,150.33,151.99,149.1,150.28,641712,0
2017-03-13,150.505,151.97,150.19,151.6,500890,0
2017-03-14,151.73,151.89,150.445,151.21,388728,0
2017-03-15,151.45,153.87,151.07,153.68,583579,0
2017-03-16,153.94,153.945,151.28,151.62,1033559,0
2017-03-17,151.77,152.43,151.3,151.95,2240707,0
2017-03-20,152.18,152.415,150.49,151.54,764524,0
2017-03-21,151.9,152.34,148.61,150.11,680347,0
2017-03-22,152.22,153.94,150.56,152.88,618481,0
2017-03-23,152.44,153.69,151.65,152.89,522088,0
2017-03-24,153.22,154.57,152.87,153.74,525739,0
2017-03-27,152.98,154.49,151.805,153.96,449433,0
2017-03-28,153.51,154.41,152.335,153.81,416164,0
2017-03-29,153.57,154.9,153.57,154.72,389111,0
2017-03-30,154.45,154.99,153.9,154.52,240879,0
2017-03-31,154,155.65,153.69,154.61,447752,0
2017-04-03,155.07,155.74,153.59,155.28,481211,0
2017-04-04,156.54,156.54,153.88,155.12,502432,0
2017-04-05,155.08,157.03,154.1,154.72,573982,0
2017-04-06,154.59,155.13,153.33,154.56,576459,0
2017-04-07,154.84,156.14,154.745,155.48,530698,0
2017-04-10,155.47,156.36,153.99,154.58,347197,0
2017-04-11,154.24,154.945,153.75,154.69,471390,0
2017-04-12,155.27,155.35,153.84,154.2,424939,0
2017-04-13,153.75,155.19,153.38,153.6,357783,0
2017-04-17,154.28,155.78,153.24,155.28,479767,0
2017-04-18,155.1,155.99,154.2,155.68,536634,0
2017-04-19,156.55,157.65,155.86,157.08,467676,0
2017-04-20,157.81,159.77,156.75,159.52,489590,0
2017-04-21,159.61,159.92,158.23,159.12,443823,0
2017-04-24,161.92,162.99,161.18,161.87,739682,0
2017-04-25,162.39,163.29,162.207,162.43,470624,0
2017-04-26,162.7,163.37,161.36,162.82,660709,0
2017-04-27,162.8,163.39,161.19,162.76,799507,0
2017-04-28,166.02,172,165.25,167.73,1710434,0
2017-05-01,168.3,168.3,162.25,163.73,1231136,0
2017-05-02,164.2,164.2,162.39,163.73,834064,0
2017-05-03,163.73,164.855,160.18,160.28,794739,0
2017-05-04,160.47,161.02,158.83,160.46,789041,0
2017-05-05,161.02,162.76,160.11,162.47,771065,0
2017-05-08,162.31,162.65,160.56,161.66,418240,0
2017-05-09,160.8,162.25,160.8,162.06,474770,0
2017-05-10,162.08,163.63,161.55,163.01,678721,0
2017-05-11,162.07,163.27,161.83,163.17,383102,0
2017-05-12,163.17,164,162.59,163.22,377183,0
2017-05-15,163.15,164.56,162.713,164.48,372563,0
2017-05-16,164.9,164.97,163.705,164.72,370553,0
2017-05-17,163.92,164.06,160.91,161.04,488486,0
2017-05-18,161.2,162.76,160.51,161.59,627504,0
2017-05-19,161.75,162.387,160.981,161.63,470592,0
2017-05-22,161.13,163.25,161.05,162.97,430172,0
2017-05-23,163.37,164.445,162.675,164.2,419719,0
2017-05-24,164.57,165,163.2,164.6,382862,0
2017-05-25,165.05,168.43,164.75,167.4,466374,0
2017-05-26,166.97,168.12,166.576,167.56,383605,0
2017-05-30,167.44,168.91,167.31,167.93,299401,0
2017-05-31,168.13,169.23,166.77,168.39,744092,0
2017-06-01,166.88,169.06,165.19,168.25,1058752,0
2017-06-02,168.56,170.18,168,169.86,548523,0
2017-06-05,170.55,171.508,169.535,169.99,411273,0
2017-06-06,170.09,172.25,169.34,170.88,473155,0
2017-06-07,171.24,173.01,170.9,171.94,591842,0
2017-06-08,172.02,172.86,170.32,171.34,475012,0
2017-06-09,171.71,172.175,164.23,164.56,872160,0
2017-06-12,164.35,164.56,156.02,158.22,1422324,0
2017-06-13,159.35,161.63,158.22,161.3,942308,0
2017-06-14,162.31,164.26,160.25,160.63,659791,0
2017-06-15,159.77,160.99,157.877,160.57,755787,0
2017-06-16,160.21,162.75,159.51,160.71,1120919,0
2017-06-19,161.4,164.62,161.19,164.38,611780,0
2017-06-20,163.9,167.29,163.84,166.02,698998,0
2017-06-21,166.02,167.071,165.83,166.61,473237,0
2017-06-22,166.5,167.98,165.44,166.52,421353,0
2017-06-23,166.5,168.6,165.98,167.35,1316184,0
2017-06-26,168.28,168.63,165.79,165.97,556066,0
2017-06-27,165.57,165.785,162.28,162.45,447095,0
2017-06-28,162.92,164.93,162.44,164.65,557616,0
2017-06-29,164.22,164.22,159,160.54,584324,0
2017-06-30,161.47,162.845,160.58,161.42,595621,0
2017-07-03,162.39,163.76,159.17,159.32,325179,0
2017-07-05,159.51,161.97,159.45,161.39,760200,0
2017-07-06,160.23,160.99,157.77,159.26,670163,0
2017-07-07,159.82,162.36,159.55,161.43,403680,0
2017-07-10,161.02,162.74,160.42,161.51,821876,0
2017-07-11,161.76,162.36,160,161.72,1165449,0
2017-07-12,162.89,165.25,162.01,164.63,570837,0
2017-07-13,164.92,165.06,162.53,163.59,495547,0
2017-07-14,164.02,167.58,163.85,166.5,444135,0
2017-07-17,166.54,167.42,165.17,166.03,756290,0
2017-07-18,165.84,166.96,164.77,165.53,367508,0
2017-07-19,165.85,168.2,165.08,167.78,359917,0
2017-07-20,168.2,168.2,166.73,167.31,262201,0
2017-07-21,166.59,168.24,166.25,166.62,357590,0
2017-07-24,166.78,170.56,166.73,170.18,394193,0
2017-07-25,170.56,171.37,166.11,166.55,581807,0
2017-07-26,165.93,167.64,165.93,166.83,330496,0
2017-07-27,166.81,167.4,162.5,164.4,378286,0
2017-07-28,165.6,168,164.56,167.52,482309,0
2017-07-31,168.07,169.24,165.81,166.46,578153,0
2017-08-01,163.84,165.41,153.39,154.68,1379814,0
2017-08-02,154.52,156.57,150.49,151.21,1099493,0
2017-08-03,151.44,155.33,151.19,154.09,758760,0
2017-08-04,154.01,155.2,151.56,152.6,455203,0
2017-08-07,152.9,155.56,152.59,155.49,489002,0
2017-08-08,154.83,156.47,153.662,154.77,518677,0
2017-08-09,154.33,155.39,153.52,154.51,389476,0
2017-08-10,154.28,154.69,150.35,151.06,912203,0
2017-08-11,151.71,153.92,151.4,153.02,502062,0
2017-08-14,152.98,155.83,152.98,155.32,832004,0
2017-08-15,156.15,157.09,154.22,154.67,613710,0
2017-08-16,154.99,156.27,154.78,155.21,870967,0
2017-08-17,155,155.5,151.83,151.9,534440,0
2017-08-18,151.26,152.88,150.25,150.44,567106,0
2017-08-21,151.28,151.28,148.8,150.41,660571,0
2017-08-22,151,153.02,150.773,152.82,437834,0
2017-08-23,155,155.15,152.83,153.61,576335,0
2017-08-24,153.5,154.55,152.29,152.57,424594,0
2017-08-25,153,153,150.95,151.08,525890,0
2017-08-28,151.28,152.12,149.45,150.44,528058,0
2017-08-29,149.32,150.94,149.32,150.32,451298,0
2017-08-30,150.1,154.23,150.1,152.71,552737,0
2017-08-31,153.46,155.99,152.31,155.43,642379,0
2017-09-01,155.72,155.8,153.6,154.98,265073,0
2017-09-05,154.16,156.46,152.96,155.81,463300,0
2017-09-06,156.71,157.22,154.87,156.87,490681,0
2017-09-07,157.18,159.32,155.87,157.95,553832,0
2017-09-08,157.64,159.04,156.9,157.49,335140,0
2017-09-11,158.2,160.55,157.61,160.23,409213,0
2017-09-12,160.13,160.36,158.29,158.98,234585,0
2017-09-13,158.97,159.36,157,159,369520,0
2017-09-14,158.19,159.71,157.89,158.8,384883,0
2017-09-15,159.07,159.34,157.36,158.97,774056,0
2017-09-18,159.37,162.489,159.046,162.1,630292,0
2017-09-19,162.09,162.2,160.13,160.53,440456,0
2017-09-20,160.89,161.63,157.77,158.48,395027,0
2017-09-21,158.51,158.68,154.82,155.76,547338,0
2017-09-22,155.75,157.76,155.39,157.5,362117,0
2017-09-25,157.14,157.57,154.12,154.52,445870,0
2017-09-26,154.5,154.94,153.09,153.24,562328,0
2017-09-27,153.41,156.82,153.25,156.48,387769,0
2017-09-28,156.02,156.1,153.51,154.37,382804,0
2017-09-29,154.35,155.6,153.97,155.44,392762,0
2017-10-02,156.13,157.83,155.98,157.17,310716,0
2017-10-03,157.15,157.8,153.45,154.4,510652,0
2017-10-04,153.96,157.52,153.96,157.41,386671,0
2017-10-05,157.81,158.55,156.68,158.11,316240,0
2017-10-06,158.16,159.839,157.4,158.97,544504,0
2017-10-09,158.8,159.7,158.07,158.29,304266,0
2017-10-10,158.5,158.91,156.9,157.33,259836,0
2017-10-11,156.9,158.25,156.8,158.08,277926,0
2017-10-12,157.53,163.085,157.53,161.76,489550,0
2017-10-13,159.672,162.64,159.19,159.6,374206,0
2017-10-16,159.97,160.43,158.24,158.55,368661,0
2017-10-17,158.09,160.07,158.09,160,267917,0
2017-10-18,159.83,163.27,159.28,163.05,454922,0
2017-10-19,162.98,162.98,160.84,161.58,318221,0
2017-10-20,162.3,165.79,161.45,164.71,409733,0
2017-10-23,165.54,167.55,163.91,164.43,283548,0
2017-10-24,163.66,164.606,161.62,162.7,353249,0
2017-10-25,162.03,162.94,160.24,162.04,407046,0
2017-10-26,162.78,164.46,162.21,164.25,351827,0
2017-10-27,163.61,168.66,162.9,168.37,447437,0
2017-10-30,167.76,168.63,163.23,164.41,543078,0
2017-10-31,163.76,168.09,161.01,166.17,909816,0
2017-11-01,167.79,167.79,159.15,159.24,535588,0
2017-11-02,159.23,159.23,151.13,151.83,1447817,0
2017-11-03,150.69,155.82,150.6,155.49,810196,0
2017-11-06,154.81,154.81,149,151.49,1032570,0
2017-11-07,149.81,150.08,147.05,150.08,835722,0
2017-11-08,149.83,151.41,149.13,150.07,526561,0
2017-11-09,149.45,150.74,149,150.19,462563,0
2017-11-10,149.15,149.83,146.76,147.68,525079,0
