Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.5,27.11,26.3,27,290111,0
2005-02-28,26.91,27.2,26.62,26.65,190222,0
2005-03-01,26.77,27.05,26.59,26.95,109451,0
2005-03-02,26.75,26.95,26.5,26.5,136394,0
2005-03-03,26.68,27.15,26.34,26.92,249126,0
2005-03-04,27.11,28.18,26.91,28.04,338567,0
2005-03-07,27.84,28.2,27.48,27.66,216246,0
2005-03-08,27.5,27.92,27.43,27.5,263178,0
2005-03-09,27.42,27.59,26.6,26.73,328675,0
2005-03-10,26.9,27.49,26.65,27.08,193394,0
2005-03-11,27.22,27.22,26.6,26.84,175747,0
2005-03-14,26.61,27.78,26.61,27.03,150785,0
2005-03-15,27,27.13,26.14,26.75,207093,0
2005-03-16,26.71,27.21,26.3,26.62,328195,0
2005-03-17,26.78,27.36,26.75,27.25,254511,0
2005-03-18,27.33,27.51,26.53,27.37,361461,0
2005-03-21,27.5,27.77,27.18,27.73,175525,0
2005-03-22,27.75,28.18,27.67,28.02,435533,0
2005-03-23,27.86,28.01,27.3,27.3,233299,0
2005-03-24,27.56,27.69,26.83,27.06,197307,0
2005-03-28,27.26,27.45,27.11,27.27,160859,0
2005-03-29,27.22,27.58,26.76,26.81,139611,0
2005-03-30,26.75,27.56,26.75,27.36,138121,0
2005-03-31,27.37,30.83,27.36,29.64,2032158,0
2005-04-01,29.6,30.48,29.21,29.82,569705,0
2005-04-04,29.97,30.44,29.75,30.23,381961,0
2005-04-05,30.15,32.09,30.15,31.25,705952,0
2005-04-06,31.19,32.27,31,31.91,476498,0
2005-04-07,31.73,32.41,31.52,31.87,261005,0
2005-04-08,31.79,31.92,30.94,31.2,206346,0
2005-04-11,31.35,32,30.93,31.59,242384,0
2005-04-12,31.28,31.95,31,31.67,142321,0
2005-04-13,31.59,31.95,31,31.01,102401,0
2005-04-14,30.99,31.48,30.37,30.7,564222,0
2005-04-15,30.71,31.24,30.7,31.11,346154,0
2005-04-18,30.5,32.06,30.4,31,515483,0
2005-04-19,31.03,32.49,31,32.41,592341,0
2005-04-20,33,33.14,31.16,31.35,264553,0
2005-04-21,31.68,32.35,31.22,32.23,136112,0
2005-04-22,32.27,32.58,31.26,31.85,100747,0
2005-04-25,32.08,32.97,31.23,32.2,656683,0
2005-04-26,32.2,32.35,31.53,31.68,170550,0
2005-04-27,35.23,36.71,33.28,34.58,3063908,0
2005-04-28,34.58,37.1,34.58,36.27,1113101,0
2005-04-29,36.25,36.58,34.3,36.07,682987,0
2005-05-02,36.3,37.65,36.25,37.1,693213,0
2005-05-03,37.2,38.09,36.89,37.4,424619,0
2005-05-04,37.74,37.74,36.32,36.64,566341,0
2005-05-05,36.73,37.75,36.65,37,384456,0
2005-05-06,37.38,37.38,36.1,36.69,428337,0
2005-05-09,36.85,36.92,35.72,36.92,496390,0
2005-05-10,36.92,36.92,35.87,36.46,233053,0
2005-05-11,36.32,38.65,36.32,38.59,701337,0
2005-05-12,39,40.2,37.5,37.77,572765,0
2005-05-13,37.57,38.01,37.16,37.75,811593,0
2005-05-16,37.83,38.69,37.58,38.68,437615,0
2005-05-17,38.5,40.4,38.5,40,851791,0
2005-05-18,40.11,41.73,40,40.81,834906,0
2005-05-19,40.2,40.76,39.05,39.52,810232,0
2005-05-20,39.53,40.46,39.4,40.01,260676,0
2005-05-23,40.17,41.46,40.01,40.62,328438,0
2005-05-24,40.86,40.88,40.04,40.32,288575,0
2005-05-25,40.24,41.1,40,40.04,331161,0
2005-05-26,39.92,40.36,39.44,39.82,502605,0
2005-05-27,39.99,41.48,39.61,40.89,323680,0
2005-05-31,41,41.9,40.89,41.11,409952,0
2005-06-01,41.39,42.18,41.09,41.52,238312,0
2005-06-02,38.19,39.43,36.1,39.39,2142429,0
2005-06-03,39.26,39.36,38.28,38.47,840671,0
2005-06-06,38.3,40.09,38.24,39.32,575669,0
2005-06-07,39.29,39.97,38.71,38.81,544453,0
2005-06-08,38.75,39.42,38.27,38.6,298776,0
2005-06-09,38.75,39.46,38.25,39.29,509422,0
2005-06-10,39.43,40.03,39.18,39.88,518183,0
2005-06-13,40.02,40.27,39.6,40.09,536671,0
2005-06-14,40.5,40.79,39.94,40.19,615545,0
2005-06-15,40.47,41.94,40.32,41.48,629926,0
2005-06-16,41.94,42.98,41.7,42.92,622047,0
2005-06-17,43.08,43.08,42.48,42.65,1045047,0
2005-06-20,43.28,45.67,43.05,45.4,821988,0
2005-06-21,45.29,45.7,44.68,45.57,446444,0
2005-06-22,46.23,48.29,45.98,47.25,1120717,0
2005-06-23,47.15,47.4,46.34,46.38,768102,0
2005-06-24,46.5,46.5,44.31,44.89,452985,0
2005-06-27,44.96,45.59,44.05,44.63,393659,0
2005-06-28,45,46.14,44.48,46.02,365530,0
2005-06-29,46.2,46.5,43.77,44.89,497519,0
2005-06-30,45.03,45.2,44.57,44.68,176393,0
2005-07-01,44.71,44.8,43.85,44.34,137288,0
2005-07-05,44.56,45.47,44.06,45.13,297921,0
2005-07-06,45.23,45.23,44.25,44.6,248952,0
2005-07-07,43.99,44.5,43.58,44.2,335224,0
2005-07-08,44.42,45.4,44.2,45.04,317434,0
2005-07-11,44.93,47.57,44.93,47.54,488019,0
2005-07-12,47.55,48.28,47.22,47.94,224043,0
2005-07-13,47.96,48.28,47.2,47.25,190947,0
2005-07-14,47.53,47.87,45.69,46.18,452407,0
2005-07-15,50.03,52.48,49.42,50.4,1836080,0
2005-07-18,49.35,50.57,49.02,49.73,678658,0
2005-07-19,50,51.57,49.9,51.57,366365,0
2005-07-20,51.31,51.5,50.55,50.85,203912,0
2005-07-21,50.9,51.05,49.79,49.98,242182,0
2005-07-22,49.83,51.19,49.78,51.07,222440,0
2005-07-25,51.2,52.97,51.2,52.6,414851,0
2005-07-26,52.7,52.92,52.15,52.55,219931,0
2005-07-27,53.35,53.9,51.85,52.21,662484,0
2005-07-28,52.68,52.89,51.27,51.5,424905,0
2005-07-29,50.86,50.88,47.51,48.45,761231,0
2005-08-01,48.95,50.75,48.7,50.29,604205,0
2005-08-02,50.2,51.37,50.2,51.31,397912,0
2005-08-03,51.25,52.15,50.8,51.14,411301,0
2005-08-04,51,51.99,50.84,51.66,287944,0
2005-08-05,51.33,51.94,49.26,49.4,386438,0
2005-08-08,49.71,51.54,49.63,51.24,355316,0
2005-08-09,51.36,52.94,50.08,51.07,401801,0
2005-08-10,51.3,53.25,51.04,51.96,395262,0
2005-08-11,52.01,53.75,51.64,53.61,591048,0
2005-08-12,53.15,53.76,51.4,51.94,371196,0
2005-08-15,51.68,51.8,49.54,50.18,825508,0
2005-08-16,50.2,50.67,48.27,48.27,419770,0
2005-08-17,48.3,50.48,48.26,50.05,397368,0
2005-08-18,49.78,50.22,48.55,48.99,221950,0
2005-08-19,48.88,49.43,48.87,49.28,268980,0
2005-08-22,49.49,50.4,49.1,50.06,289748,0
2005-08-23,50.04,50.81,48.66,50.19,357008,0
2005-08-24,50.35,51.6,49.63,49.93,339093,0
2005-08-25,49.75,50.28,45.55,46.43,1081797,0
2005-08-26,46.28,47.52,46.27,47.19,620297,0
2005-08-29,46.83,48.05,46.39,47.76,339768,0
2005-08-30,47.94,48.58,47.21,47.86,254827,0
2005-08-31,47.76,47.78,45.76,46.27,615634,0
2005-09-01,45.92,47,45.92,46.76,441871,0
2005-09-02,46.64,46.66,45.15,45.81,290031,0
2005-09-06,45.81,48.04,45.81,47.93,510995,0
2005-09-07,47.86,49.17,47.86,49.16,325984,0
2005-09-08,48.83,49.04,47.78,48.25,228771,0
2005-09-09,48.24,48.81,48,48.58,200533,0
2005-09-12,48.5,50.87,48.5,50.28,391925,0
2005-09-13,49.98,50.51,49.65,50.01,224095,0
2005-09-14,49.74,50.5,48.6,49.08,222527,0
2005-09-15,49.08,49.63,47.8,48.3,171722,0
2005-09-16,48.59,49.55,48.15,49.45,394004,0
2005-09-19,49.9,51.32,49.65,50.54,488519,0
2005-09-20,50.99,51.14,49.35,49.43,372040,0
2005-09-21,49.33,49.37,45.44,47.3,876783,0
2005-09-22,46.84,47.2,44.21,44.24,759828,0
2005-09-23,44.1,45.13,43.6,44.82,401049,0
2005-09-26,45.08,46.18,45,45.44,303296,0
2005-09-27,45.42,46.62,45.25,45.89,319358,0
2005-09-28,45.89,46.88,44.87,45.15,322871,0
2005-09-29,45.2,46.41,44.94,46.35,323739,0
2005-09-30,46.23,46.68,45.37,45.66,157315,0
2005-10-03,45.4,45.99,45.16,45.71,235846,0
2005-10-04,45.73,47.43,44.4,46.18,354487,0
2005-10-05,45.85,45.9,43.28,43.88,318411,0
2005-10-06,43.77,43.98,42.3,42.69,313719,0
2005-10-07,42.84,43.78,42.84,43.27,245418,0
2005-10-10,43.05,43.38,42.56,42.66,147478,0
2005-10-11,42.77,42.87,40.11,40.6,602074,0
2005-10-12,40.5,40.93,39.39,39.98,301813,0
2005-10-13,39.78,40.72,39.09,39.96,597327,0
2005-10-14,40.12,40.5,39.29,40.42,294578,0
2005-10-17,40.51,41.25,39.29,40.03,237959,0
2005-10-18,39.82,40.17,37.98,38.08,491251,0
2005-10-19,38.53,41.2,38.4,41.09,1416845,0
2005-10-20,41.36,43.41,41.2,41.98,578349,0
2005-10-21,42.11,43.25,41.86,42.62,263336,0
2005-10-24,43.01,44.48,42.67,43.59,501858,0
2005-10-25,43.43,43.88,42.68,43.21,282895,0
2005-10-26,43.42,43.42,41.71,42.48,319211,0
2005-10-27,42.29,43,42.05,42.35,378810,0
2005-10-28,43.02,45.49,42.17,42.53,799651,0
2005-10-31,42.91,43.69,41.8,43.46,507059,0
2005-11-01,43.26,43.56,42.12,42.65,283481,0
2005-11-02,42.65,43.09,42.15,42.3,303162,0
2005-11-03,42.58,42.96,42.19,42.8,526564,0
2005-11-04,43.2,45,43.2,44.8,627598,0
2005-11-07,45.4,47.47,45.1,47.35,855891,0
2005-11-08,47.73,48.49,46.48,47.03,712035,0
2005-11-09,47.4,48.25,46.9,47.58,325885,0
2005-11-10,47.26,48.29,44.8,45.4,695470,0
2005-11-11,45.4,46.12,45.35,45.93,205914,0
2005-11-14,46.29,46.3,43.65,44.69,420654,0
2005-11-15,44.31,44.8,42.26,44.46,587773,0
2005-11-16,44.44,45.14,42.74,43.38,443770,0
2005-11-17,43.45,44.93,43.43,44.39,207103,0
2005-11-18,44.82,44.94,44.41,44.59,151746,0
2005-11-21,44.9,46.1,44.26,45.85,383542,0
2005-11-22,45.94,48.23,45.94,47.9,802156,0
2005-11-23,47.66,48.07,46.72,47.38,263293,0
2005-11-25,47.13,47.52,47,47.41,33432,0
2005-11-28,47.5,47.91,45.12,45.53,260429,0
2005-11-29,45.88,47,45.83,46.34,206710,0
2005-11-30,46.53,47.25,46.29,46.75,327298,0
2005-12-01,47.02,48.16,46.99,47.99,371558,0
2005-12-02,48.07,49,46.22,47.21,451069,0
2005-12-05,46.97,47.3,45.27,46.07,230849,0
2005-12-06,46.49,46.66,45.9,46.31,218254,0
2005-12-07,46.01,46.31,44.58,45.3,229238,0
2005-12-08,45.21,46.48,45.11,46.14,186473,0
2005-12-09,46.45,47.73,46.16,47.43,366124,0
2005-12-12,47.69,48,46.69,46.99,365293,0
2005-12-13,47.25,47.27,44.53,44.9,458288,0
2005-12-14,45.15,45.41,44.56,44.72,268197,0
2005-12-15,45.42,45.59,44.26,44.66,314947,0
2005-12-16,44.8,44.86,40.9,42.57,958020,0
2005-12-19,42.29,42.5,40.56,40.79,512399,0
2005-12-20,40.89,41.9,40.59,41.45,486888,0
2005-12-21,41.39,42.21,41.27,41.65,330073,0
2005-12-22,41.77,42.04,41.45,41.85,192877,0
2005-12-23,41.63,42,41.15,42,198261,0
2005-12-27,42,42.02,41,41.12,230720,0
2005-12-28,41.1,41.3,40.04,40.62,272154,0
2005-12-29,40.62,41.4,40.5,40.95,167246,0
2005-12-30,40.51,40.89,39.76,40.04,165588,0
2006-01-03,40,41.17,39.44,40.29,415497,0
2006-01-04,40.45,41.75,40.31,41.68,318330,0
2006-01-05,41.92,41.93,41.25,41.35,186218,0
2006-01-06,41.82,41.82,40.96,41.57,245903,0
2006-01-09,41.61,42.32,41.1,42.1,321164,0
2006-01-10,42,43.55,42,43.23,359637,0
2006-01-11,43.23,44.45,42.61,42.78,301689,0
2006-01-12,42.5,42.9,41.3,42.5,794752,0
2006-01-13,42.63,42.8,42.24,42.8,358706,0
2006-01-17,42.29,42.7,41.85,41.91,466462,0
2006-01-18,41.72,42.21,40.52,42,424202,0
2006-01-19,41.79,42.7,41.75,42.6,218133,0
2006-01-20,42.7,42.7,40.25,40.44,912544,0
2006-01-23,43.25,47.39,42.07,46.99,1798653,0
2006-01-24,46.94,47.48,45.6,45.99,498105,0
2006-01-25,45.86,46.85,45.38,45.45,329862,0
2006-01-26,45.7,45.85,44.77,45.34,441215,0
2006-01-27,45.34,47.66,45.26,46.74,456615,0
2006-01-30,48.48,48.49,47.66,47.95,659227,0
2006-01-31,48.1,48.3,47.65,47.87,465341,0
2006-02-01,47.9,48.01,46.56,46.87,391463,0
2006-02-02,46.65,48.19,44.53,47.58,603854,0
2006-02-03,47.45,47.81,46.93,47.5,345267,0
2006-02-06,47.4,47.89,47.16,47.6,337033,0
2006-02-07,47.7,47.84,46.63,46.97,348040,0
2006-02-08,46.92,49.67,46.92,49.48,574995,0
2006-02-09,49.93,51.23,49.76,50.55,806864,0
2006-02-10,50.68,50.74,48.75,49.92,632908,0
2006-02-13,50,51.26,49.38,51.15,1591982,0
2006-02-14,51.43,51.84,49.52,50.63,887945,0
2006-02-15,54.86,59.25,54.68,59.16,3328428,0
2006-02-16,58.94,60.81,56.7,57.51,1470518,0
2006-02-17,57.57,57.57,56.15,56.99,505397,0
2006-02-21,57,57.1,55.27,55.93,615220,0
2006-02-22,56.13,57.7,55.39,57.5,874105,0
2006-02-23,57.62,59.59,57.62,59.43,708777,0
2006-02-24,59.42,59.65,58.7,59.61,554532,0
2006-02-27,59.95,61.49,59.06,59.25,750890,0
2006-02-28,58.9,60.32,58.66,59.46,637485,0
2006-03-01,59.98,61.37,59.42,60.89,356501,0
2006-03-02,61.12,62.75,59.93,61.03,549737,0
2006-03-03,61.03,62.36,60.36,60.55,278431,0
2006-03-06,60.55,61.2,59.29,60.26,326423,0
2006-03-07,59.74,60.1,56.97,57.96,370535,0
2006-03-08,57.4,58.84,55.73,57.55,508007,0
2006-03-09,57.15,59.62,57.15,57.35,278103,0
2006-03-10,57.8,60.27,57.48,60.15,385405,0
2006-03-13,60.57,61.2,59.7,60.36,267095,0
2006-03-14,60.41,60.96,58.67,59.89,425937,0
2006-03-15,59.89,59.99,58.85,59.78,175098,0
2006-03-16,59.82,59.98,58.05,58.15,336130,0
2006-03-17,58.45,60.3,58.21,59.13,456814,0
2006-03-20,59.15,59.2,57.4,57.99,310807,0
2006-03-21,57.66,58.09,55.86,56.83,480436,0
2006-03-22,56.52,58.57,56.52,58.26,214419,0
2006-03-23,58.5,58.5,56.46,56.96,207030,0
2006-03-24,57.25,58.95,57.04,58.55,232732,0
2006-03-27,58.95,59.86,58.02,58.72,186138,0
2006-03-28,59.05,59.71,58.7,59.25,369602,0
2006-03-29,59.53,59.61,58.55,58.84,432984,0
2006-03-30,59.09,60.9,57.8,59.08,635687,0
2006-03-31,58.91,60.36,58.58,59.85,189866,0
2006-04-03,59.87,61.7,59.87,60.72,380290,0
2006-04-04,60.89,61.5,59.8,61.07,361303,0
2006-04-05,61.37,61.37,60.46,60.84,193676,0
2006-04-06,61.05,63.19,60.51,62.5,438038,0
2006-04-07,63.04,63.22,60.42,60.65,306105,0
2006-04-10,61,61.06,59.56,60.71,251243,0
2006-04-11,61.1,62.55,61.05,61.57,480327,0
2006-04-12,61.29,62.66,60.74,62.57,513255,0
2006-04-13,62.63,62.68,60.78,61.21,266830,0
2006-04-17,62.4,65.34,62.19,64.47,798265,0
2006-04-18,65.39,65.39,63.29,64.67,511956,0
2006-04-19,65.27,65.59,62.74,63.99,420851,0
2006-04-20,64,64.52,62.91,63.98,315423,0
2006-04-21,64.8,66.17,64.2,65.12,456980,0
2006-04-24,64.97,65.62,63.1,63.37,267186,0
2006-04-25,63.86,64.62,63.37,64.34,348449,0
2006-04-26,68.75,69.9,66.65,68.85,1346022,0
2006-04-27,68.97,70.3,67.75,69.18,460687,0
2006-04-28,68.76,68.76,65.74,67.05,415252,0
2006-05-01,67.8,67.84,66.04,66.54,455864,0
2006-05-02,67.1,67.23,65.48,66.29,415240,0
2006-05-03,66.08,67.8,65.35,67.04,412956,0
2006-05-04,67.95,73.72,67.76,72.81,1110177,0
2006-05-05,73.12,73.41,71.69,72.24,466885,0
2006-05-08,72.66,72.83,71.35,71.81,278723,0
2006-05-09,72.3,72.3,70.33,70.99,281510,0
2006-05-10,71.32,71.34,69.83,70.14,336068,0
2006-05-11,70.28,71.02,68.71,68.71,467945,0
2006-05-12,68.75,68.75,65.5,66,513898,0
2006-05-15,65.3,67.92,64,67.34,489494,0
2006-05-16,67.96,68.46,66.77,67.87,320651,0
2006-05-17,68.08,68.57,64.29,65.3,570539,0
2006-05-18,65.3,66.49,64.45,64.68,276379,0
2006-05-19,64.97,68.25,64.33,64.96,455192,0
2006-05-22,64.37,64.8,61.3,62.63,494581,0
2006-05-23,62.84,64.44,60.02,60.15,552347,0
2006-05-24,59.91,60,57.14,59,669118,0
2006-05-25,59.44,59.99,57,59.28,581445,0
2006-05-26,59.59,61.94,59.07,60.79,358225,0
2006-05-30,60.25,60.63,58.85,58.87,304037,0
2006-05-31,59.27,60.57,58.64,59.8,294177,0
2006-06-01,60.2,61.15,59.71,60.99,348546,0
2006-06-02,61.45,61.45,60.02,61.02,265578,0
2006-06-05,61.18,61.18,54.3,55.25,739059,0
2006-06-06,55.81,57.94,55.14,56.43,1002538,0
2006-06-07,56.61,57.04,55.1,55.94,553515,0
2006-06-08,55.51,56.99,52.58,54.81,517091,0
2006-06-09,57,58.92,56.58,56.68,639079,0
2006-06-12,56.75,56.76,54.21,54.24,304271,0
2006-06-13,54.11,56.12,53.11,55.41,530248,0
2006-06-14,55.39,56.47,53.44,54.49,424431,0
2006-06-15,54.83,57.99,54.5,57.74,371671,0
2006-06-16,57.68,58.43,56.18,56.78,723564,0
2006-06-19,56.76,56.92,53.87,54.3,468770,0
2006-06-20,54.4,55.05,53.45,54.73,369447,0
2006-06-21,54.83,57.58,54.65,56.29,309287,0
2006-06-22,55.94,56.85,55.33,56.1,216892,0
2006-06-23,55.85,56.88,54.92,55.99,119739,0
2006-06-26,56.18,57.75,56.04,57.18,231394,0
2006-06-27,57.38,58.33,55.77,55.99,382117,0
2006-06-28,56.33,57.06,54.97,56.53,266137,0
2006-06-29,56.79,59.46,56.36,58.99,469622,0
2006-06-30,59.43,60.38,58.34,59.26,342315,0
2006-07-03,59.61,60.46,59.23,60.35,123973,0
2006-07-05,60.15,60.15,57.15,57.9,228391,0
2006-07-06,57.93,59.4,57.78,58.8,284183,0
2006-07-07,58.94,58.94,56.75,56.93,230859,0
2006-07-10,57,57.02,54.6,54.74,397570,0
2006-07-11,54.68,56.55,54.6,56.29,299523,0
2006-07-12,56.06,56.06,54.38,54.42,239118,0
2006-07-13,54.25,54.35,52.75,53.15,361871,0
2006-07-14,53.15,55.19,52.31,55.01,403646,0
2006-07-17,54.53,54.88,52.4,52.88,922379,0
2006-07-18,53.14,53.85,50.8,52.87,519323,0
2006-07-19,52.9,55.78,52.69,54.64,425534,0
2006-07-20,55,55.46,53.96,53.97,305252,0
2006-07-21,53.78,53.98,51.78,52.78,243567,0
2006-07-24,53.13,56.05,53.13,54.38,400985,0
2006-07-25,54.02,54.7,52.84,54.67,554007,0
2006-07-26,54.71,54.71,52.38,52.38,617888,0
2006-07-27,54.95,56,50.09,50.21,1135958,0
2006-07-28,50.55,51.65,50.07,51.58,680584,0
2006-07-31,48.01,48.23,46.48,46.54,2663022,0
2006-08-01,46.36,46.38,44.76,45.05,2258155,0
2006-08-02,45.05,46.34,45.05,46.02,1580434,0
2006-08-03,45.18,49.03,44.77,48.92,3493319,0
2006-08-04,49.25,49.89,48,48.76,965818,0
2006-08-07,48.66,48.99,48,48.51,584614,0
2006-08-08,48.84,49,47.95,48.05,587590,0
2006-08-09,48.76,49.63,48.08,48.29,538202,0
2006-08-10,48.03,48.76,47.8,48.52,356981,0
2006-08-11,48.6,48.6,47.67,47.97,369910,0
2006-08-14,48.56,49.91,48.49,48.95,599010,0
2006-08-15,49.74,49.82,48.66,49.76,568534,0
2006-08-16,49.89,52.39,49.85,51.8,1171647,0
2006-08-17,51.8,53.58,51.31,52.77,658935,0
2006-08-18,52.99,52.99,51.2,51.51,545426,0
2006-08-21,51.44,52.26,51.44,52.06,334312,0
2006-08-22,52.1,52.58,51.89,52.5,328551,0
2006-08-23,52.18,52.7,51.5,52.34,872060,0
2006-08-24,52.78,53.02,52.01,52.42,491702,0
2006-08-25,52.68,53.05,52.05,52.35,314081,0
2006-08-28,52.5,52.71,52.29,52.34,215436,0
2006-08-29,52.3,52.65,51.6,52.16,709583,0
2006-08-30,52.45,54.91,51.38,54.63,841319,0
2006-08-31,54.89,58.14,54.7,55.98,794912,0
2006-09-01,56.46,56.49,55.35,56,295314,0
2006-09-05,56.29,56.41,55.19,55.97,440830,0
2006-09-06,55.5,55.85,55.2,55.3,510540,0
2006-09-07,55.14,55.38,53.64,54.28,266782,0
2006-09-08,54.62,54.62,52.87,53.2,338754,0
2006-09-11,53.13,53.52,51.93,52.58,481126,0
2006-09-12,52.82,55.11,52.82,54.86,351872,0
2006-09-13,54.59,56.37,54.23,56.06,289989,0
2006-09-14,56.7,58.4,56.7,58.31,724121,0
2006-09-15,58.9,59.57,57.68,58.11,499996,0
2006-09-18,58.13,58.31,57.6,57.9,501192,0
2006-09-19,57.9,58.06,55.93,57,347018,0
2006-09-20,57.7,57.7,56.3,57.5,228537,0
2006-09-21,57.8,57.91,55.88,56.34,407712,0
2006-09-22,55.99,56.25,54.76,55.45,233406,0
2006-09-25,55.81,55.85,54.58,55.42,290463,0
2006-09-26,55.05,55.41,54.53,55.09,365567,0
2006-09-27,54.79,55.71,54.79,55.22,221128,0
2006-09-28,55.44,56.39,55.33,56.3,374827,0
2006-09-29,56.06,56.67,55.51,55.8,319069,0
2006-10-02,55.6,56.04,54.5,54.74,293542,0
2006-10-03,54.49,54.5,52.4,52.59,763899,0
2006-10-04,52.9,54,52.04,53.9,265122,0
2006-10-05,53.71,54,53.47,53.5,287980,0
2006-10-06,53.15,53.48,52.73,52.96,363673,0
2006-10-09,52.61,53.27,52.04,52.91,279042,0
2006-10-10,53.25,53.25,52,52.5,328169,0
2006-10-11,52.51,53.08,51.65,52.43,262053,0
2006-10-12,52.47,54.47,52.4,54.35,319617,0
2006-10-13,54.23,55.13,53.91,54.88,452514,0
2006-10-16,54.9,56.82,54.88,56.6,474774,0
2006-10-17,56.29,57.5,56.06,57.16,480335,0
2006-10-18,57.41,57.5,56.12,56.4,468767,0
2006-10-19,56.54,56.92,55.89,55.99,212283,0
2006-10-20,56.13,56.13,54.88,55.04,200460,0
2006-10-23,55.02,55.89,54.7,55.1,239252,0
2006-10-24,54.82,54.94,53.67,53.93,647770,0
2006-10-25,53.75,55.15,53.75,54.59,255487,0
2006-10-26,54.9,55.3,53.87,55.25,342923,0
2006-10-27,54.36,55.26,53.52,53.58,414512,0
2006-10-30,53.58,54.75,53.5,54.42,416201,0
2006-10-31,54.64,55.05,54.2,54.44,587744,0
2006-11-01,54.25,54.63,52.64,52.93,663090,0
2006-11-02,50.5,52.3,48.75,51.71,2203527,0
2006-11-03,51.82,51.99,50.56,51.88,401104,0
2006-11-06,51.86,51.9,51.05,51.44,493070,0
2006-11-07,51.33,52.35,51.2,51.86,394598,0
2006-11-08,50.8,51.48,50.6,51.09,349451,0
2006-11-09,51.17,51.75,50.1,50.36,391649,0
2006-11-10,50.25,50.5,49.96,50.14,332830,0
2006-11-13,50.1,50.62,49.57,49.6,816612,0
2006-11-14,49.79,49.89,48.96,49.85,872113,0
2006-11-15,49.7,50.45,49.7,49.91,499287,0
2006-11-16,49.99,50.17,49.64,49.94,526486,0
2006-11-17,49.9,50.03,49.11,49.44,393435,0
2006-11-20,49.22,50.17,49.05,49.8,532998,0
2006-11-21,49.66,50.17,49.41,49.79,229727,0
2006-11-22,49.7,50.03,49,49.23,173549,0
2006-11-24,48.95,49.27,48.65,49,144137,0
2006-11-27,49,49.32,47.39,47.49,572725,0
2006-11-28,47.52,47.95,46.87,47.18,339106,0
2006-11-29,47.26,48.72,47.2,48.33,421698,0
2006-11-30,48.33,48.65,47.98,47.99,750301,0
2006-12-01,48.2,48.46,47.23,48.12,350822,0
2006-12-04,48.01,49.11,48.01,48.93,282081,0
2006-12-05,49,49.11,48.38,48.92,673948,0
2006-12-06,48.89,48.89,48.04,48.12,349993,0
2006-12-07,48.2,48.65,47.75,48.26,611896,0
2006-12-08,48.12,49.6,48.02,49.02,400804,0
2006-12-11,48.73,49.11,48.23,48.58,696819,0
2006-12-12,48.4,49.08,48.15,48.15,360614,0
2006-12-13,48.13,48.61,47.8,47.93,391873,0
2006-12-14,47.93,49,47.93,48.81,398394,0
2006-12-15,49.01,49.16,48.46,48.9,630232,0
2006-12-18,49.3,49.38,48.66,48.75,466714,0
2006-12-19,48.58,49.31,48.25,49.11,207283,0
2006-12-20,49.13,51.09,49,50.54,564463,0
2006-12-21,51.06,51.46,50.58,50.61,589815,0
2006-12-22,50.7,50.86,49.98,49.98,290184,0
2006-12-26,49.81,51,49.78,50.81,175173,0
2006-12-27,50.85,52.58,50.68,52.46,375257,0
2006-12-28,52.54,52.79,52.28,52.53,725756,0
2006-12-29,52.43,52.59,51.82,51.84,310422,0
2007-01-03,52.41,52.42,51.15,51.38,597822,0
2007-01-04,51.35,53.08,51.35,52.98,388811,0
2007-01-05,52.57,53.7,52.52,53.52,483503,0
2007-01-08,53.43,55.24,53.05,54.95,778763,0
2007-01-09,55.05,55.74,54.56,55.56,846156,0
2007-01-10,55.02,55.48,54.22,54.96,969396,0
2007-01-11,55,56.05,54.86,55.44,591149,0
2007-01-12,55.49,56.2,55.27,55.88,248913,0
2007-01-16,56.15,56.95,55.89,55.95,563503,0
2007-01-17,55.83,56.11,55.49,55.51,232416,0
2007-01-18,55.3,56.25,55.3,55.46,388737,0
2007-01-19,55.66,56,55.43,55.72,258684,0
2007-01-22,55.75,55.92,55.01,55.33,314502,0
2007-01-23,55.17,56.7,55.11,55.93,388849,0
2007-01-24,56.02,56.94,56,56.7,241371,0
2007-01-25,56.8,56.82,55.56,55.73,204663,0
2007-01-26,55.6,56.45,55.35,56.2,176491,0
2007-01-29,56.2,56.98,55.86,56.63,283268,0
2007-01-30,56.62,56.89,56.45,56.7,147227,0
2007-01-31,56.73,58.12,56.19,57.64,371514,0
2007-02-01,57.78,60.3,57.77,59.49,573977,0
2007-02-02,59.43,59.58,58.28,58.71,319727,0
2007-02-05,58.8,59,58.5,58.63,188703,0
2007-02-06,58.82,59.5,58.78,59.38,307905,0
2007-02-07,59.5,60.6,59.11,60.48,384037,0
2007-02-08,60.41,60.61,59.93,60.21,178399,0
2007-02-09,60.21,60.21,59.72,60.11,205421,0
2007-02-12,60.08,60.08,59.23,59.79,267878,0
2007-02-13,59.75,61.02,59.75,60.55,314906,0
2007-02-14,58.51,60.7,57.83,59.4,799459,0
2007-02-15,59.72,61.8,59.72,61.18,396743,0
2007-02-16,61.17,61.88,60.5,61.69,255152,0
2007-02-20,61.65,61.71,60.6,61.3,250412,0
2007-02-21,61.06,61.44,60.74,61.27,235610,0
2007-02-22,61.33,62.76,61,62.52,415639,0
2007-02-23,62.5,63.95,62.48,63.81,343131,0
2007-02-26,66.16,68.91,66.01,66.81,2577056,0
2007-02-27,66,66.45,63.57,65.18,1061809,0
2007-02-28,64.18,65.36,64,64.62,932654,0
2007-03-01,63.5,64.3,62.85,63.76,614740,0
2007-03-02,63.34,63.37,61.5,61.5,537715,0
2007-03-05,61.44,63.88,60.66,62.37,762229,0
2007-03-06,63.06,63.99,62.49,63.09,596404,0
2007-03-07,63.35,63.35,61.95,62.03,514064,0
2007-03-08,62.8,63.7,62.5,62.84,397936,0
2007-03-09,63.95,64.1,62.1,63.22,586966,0
2007-03-12,63.22,63.41,62.31,63.02,484917,0
2007-03-13,62.5,62.59,61.16,61.31,418069,0
2007-03-14,61.3,62.13,60.35,61.85,455435,0
2007-03-15,61.63,62.65,61.25,62.59,500534,0
2007-03-16,62.58,62.8,61.75,62.13,383801,0
2007-03-19,62.66,63.76,62.66,63.64,448951,0
2007-03-20,63.4,64,63.17,63.91,292042,0
2007-03-21,63.95,65.19,63.88,65.03,406783,0
2007-03-22,65.24,66,64.93,65.87,696890,0
2007-03-23,65.71,65.78,65.12,65.5,373073,0
2007-03-26,65.59,65.6,64.56,65.34,230188,0
2007-03-27,65.01,65.46,64.6,65.17,267749,0
2007-03-28,65.35,65.49,64.76,65.37,605635,0
2007-03-29,65.72,65.96,64.74,65.17,452828,0
2007-03-30,64.96,65.91,64.58,65.04,283547,0
2007-04-02,65.25,65.29,64.63,65.24,323909,0
2007-04-03,65.25,65.43,64.89,65,484394,0
2007-04-04,65.17,65.32,64.82,65.14,458109,0
2007-04-05,65.37,66.44,65.15,66.09,372440,0
2007-04-09,66.09,68.5,66.09,68.1,768861,0
2007-04-10,68.26,68.34,67.06,67.92,280143,0
2007-04-11,67.85,67.96,66.92,67.5,336476,0
2007-04-12,67.46,69.24,67.02,69.23,446989,0
2007-04-13,68.42,69.81,68.25,69.47,793195,0
2007-04-16,69.9,70.1,69.6,70,539168,0
2007-04-17,69.96,70.56,69.62,70.1,626527,0
2007-04-18,69.67,70.17,69.58,69.94,562284,0
2007-04-19,69,70.52,69,69.93,656663,0
2007-04-20,70.36,71.25,70.31,70.83,501045,0
2007-04-23,70.99,71.08,70.5,70.76,293712,0
2007-04-24,71.04,71.05,70.36,71.03,336443,0
2007-04-25,71,71.2,70.51,71.05,492305,0
2007-04-26,71.31,71.68,70.7,71.42,235511,0
2007-04-27,71,71.65,71,71.04,333440,0
2007-04-30,70.8,71.02,67.16,67.34,1099821,0
2007-05-01,67.25,69.3,66.81,68.98,683278,0
2007-05-02,69.09,70.3,69,69.61,879469,0
2007-05-03,68.01,69.95,67.1,69.83,1536781,0
2007-05-04,69.39,69.46,66.25,66.45,1500623,0
2007-05-07,66.33,66.77,66.23,66.33,538502,0
2007-05-08,66.4,66.4,64.57,65.96,882154,0
2007-05-09,66.02,67.43,65.61,67.25,364419,0
2007-05-10,67.52,67.79,66.11,66.2,620452,0
2007-05-11,66.26,67.97,66.21,67.89,506254,0
2007-05-14,68.1,69.3,67.3,67.43,465856,0
2007-05-15,67.83,68.18,66.32,66.41,451231,0
2007-05-16,67.02,68.07,66.38,67.9,534417,0
2007-05-17,67.57,67.81,66.65,67.15,441190,0
2007-05-18,67.15,67.45,66.34,67.17,294642,0
2007-05-21,67.35,68.1,66.1,67.75,533364,0
2007-05-22,67.84,69.04,67.64,68.81,473255,0
2007-05-23,69,69.29,67.31,67.66,289273,0
2007-05-24,67.85,68.18,65.36,65.65,345617,0
2007-05-25,66.19,67.1,65.55,65.79,309076,0
2007-05-29,65.79,67.98,65.58,66.96,408717,0
2007-05-30,66.97,67.11,65.81,66.99,257708,0
2007-05-31,66.85,68.39,66.41,67.65,375440,0
2007-06-01,68.24,70.46,68.08,70.4,824735,0
2007-06-04,70.5,70.56,69.92,70.51,505905,0
2007-06-05,70.25,73.68,70.25,72.51,1423582,0
2007-06-06,72.01,72.3,70.75,71.2,385678,0
2007-06-07,71.12,71.57,70.23,71.45,597832,0
2007-06-08,71.94,72,70.52,71.75,357341,0
2007-06-11,71.75,72.85,71.29,71.56,262775,0
2007-06-12,71.22,74.75,71.08,73.03,992023,0
2007-06-13,73.76,74.81,73.22,74.07,1168871,0
2007-06-14,74.46,75,73.25,73.71,656861,0
2007-06-15,74.87,75.22,74.26,74.85,1047369,0
2007-06-18,75.13,75.68,74.08,74.38,374715,0
2007-06-19,74.56,75,73.94,74.4,302257,0
2007-06-20,74.85,74.9,72.9,73.05,493656,0
2007-06-21,72.88,74.09,72.75,73.63,540199,0
2007-06-22,73.76,74.86,73.61,74.18,787670,0
2007-06-25,74.15,75.98,74.08,75.18,771452,0
2007-06-26,75.35,76.58,75.04,76.15,952620,0
2007-06-27,75.98,77.23,74.77,77.23,584718,0
2007-06-28,76.8,78.43,76.8,77.68,1021575,0
2007-06-29,78.21,78.72,77.47,77.94,596915,0
2007-07-02,78.37,78.84,77.62,78,552292,0
2007-07-03,78.1,78.98,78.06,78.86,330402,0
2007-07-05,78.49,78.95,78.17,78.63,256604,0
2007-07-06,78.99,79.07,78.25,78.63,305442,0
2007-07-09,79.04,79.04,78.04,78.77,458969,0
2007-07-10,78.84,78.84,76.85,76.99,483056,0
2007-07-11,77.1,77.71,75.98,76.78,1360220,0
2007-07-12,77.32,78.8,77.1,77.89,772708,0
2007-07-13,78.13,79.47,77.74,79.34,715538,0
2007-07-16,79.26,80.93,78.68,79.96,811211,0
2007-07-17,79.73,81.27,79.73,80.64,489600,0
2007-07-18,80.25,80.71,79.66,80.3,862705,0
2007-07-19,80.62,80.92,80.18,80.79,377664,0
2007-07-20,80.61,81.66,80.5,81.13,571652,0
2007-07-23,81.23,82.35,80.46,82.05,710174,0
2007-07-24,82.34,83.4,81.42,81.92,927255,0
2007-07-25,82.58,83.1,80.78,81.49,835551,0
2007-07-26,80.85,81.78,78.53,79.88,962421,0
2007-07-27,79.62,82.31,79.62,81.57,995837,0
2007-07-30,82.17,82.29,81.11,81.21,1191661,0
2007-07-31,81.45,81.5,79.43,79.43,826167,0
2007-08-01,79.07,82.33,76.8,78.21,1210277,0
2007-08-02,79.49,82.66,79.49,80.93,1733295,0
2007-08-03,81.13,83.38,81.01,82.67,1080270,0
2007-08-06,83.01,84.13,81.25,83.96,1037558,0
2007-08-07,80.8,84.19,80.46,83.9,1183444,0
2007-08-08,84.62,90.26,84.5,89.13,1477352,0
2007-08-09,86.11,95.65,83.09,91.87,1916973,0
2007-08-10,89.86,90.34,84.29,85.26,1491288,0
2007-08-13,86.5,88,82.99,84.3,773554,0
2007-08-14,84.95,84.95,81.13,82.14,636407,0
2007-08-15,82.13,82.31,80.44,80.69,695843,0
2007-08-16,79.49,79.98,73.55,77.89,1672926,0
2007-08-17,80,84,79.7,80.73,716933,0
2007-08-20,81.25,82.56,80.44,81.52,461427,0
2007-08-21,81.91,82.96,80.38,81.58,516443,0
2007-08-22,81.01,84.36,81.01,83.98,566111,0
2007-08-23,84.54,85,83.33,83.86,323103,0
2007-08-24,84.62,85.57,81.09,85.45,291743,0
2007-08-27,87.25,87.25,84.99,85.51,538216,0
2007-08-28,84.42,84.96,83.18,83.26,300569,0
2007-08-29,84.12,84.8,83.02,83.49,451918,0
2007-08-30,83.95,85.12,82.24,83.86,564011,0
2007-08-31,86.87,87.76,84.82,84.9,699473,0
2007-09-04,84.37,87.49,84.37,86.57,353460,0
2007-09-05,86.19,86.94,85.97,86.91,324138,0
2007-09-06,86.85,89.2,86.67,88.07,456611,0
2007-09-07,86.7,89.32,86.51,87.89,544642,0
2007-09-10,88.56,88.63,86.23,86.91,270824,0
2007-09-11,87.62,87.78,85.66,87.41,460247,0
2007-09-12,87.45,88.8,86.97,87.28,259269,0
2007-09-13,87.88,89.95,87.42,88.79,381588,0
2007-09-14,88.08,89.55,88.08,89.01,284502,0
2007-09-17,88.7,89.41,87.98,88.73,341379,0
2007-09-18,89.29,91.96,87.7,91.48,753945,0
2007-09-19,91.98,93.38,91.56,92.73,693395,0
2007-09-20,92.65,92.95,91.32,92.21,353978,0
2007-09-21,92.34,93.46,91.73,92.97,455305,0
2007-09-24,93.41,94,91.45,92.53,252152,0
2007-09-25,91.4,94.21,91.06,94.04,249952,0
2007-09-26,94.78,95.77,93.53,95.64,1028395,0
2007-09-27,96.07,96.08,91.56,92.36,1131633,0
2007-09-28,92.9,93.72,91.88,93.07,407146,0
2007-10-01,92.85,95.89,92.08,94.52,477585,0
2007-10-02,94.62,96.4,93.46,94.64,412998,0
2007-10-03,93.88,97.07,92.93,95.61,483411,0
2007-10-04,96.14,96.32,91.93,93.23,587981,0
2007-10-05,94,95.93,93.5,95.35,278257,0
2007-10-08,95.42,99.2,95.13,98.57,485187,0
2007-10-09,98.8,101.81,98.6,101.05,560754,0
2007-10-10,101.05,103.73,98.17,103.57,633885,0
2007-10-11,103.8,104.34,98.8,99.03,657907,0
2007-10-12,99.85,102.51,99.06,102.2,645794,0
2007-10-15,101.11,102.13,99.39,99.95,431297,0
2007-10-16,99.88,102.59,99.14,101.36,1091429,0
2007-10-17,102.73,103.74,100.94,102.78,430550,0
2007-10-18,102.57,103.15,100.75,101.5,348245,0
2007-10-19,101.53,102.86,99.36,99.6,687732,0
2007-10-22,98.74,101.65,97.27,101.11,792639,0
2007-10-23,102.32,103.65,101.59,103.38,378790,0
2007-10-24,103,104.75,102.4,104,341569,0
2007-10-25,104.56,104.84,101.12,103.74,234186,0
2007-10-26,104.43,106.99,103.57,106.08,273809,0
2007-10-29,107.1,109.07,105.21,108.92,460107,0
2007-10-30,109.1,112.92,107.63,109.21,834644,0
2007-10-31,110.52,111.36,105.95,107.49,908300,0
2007-11-01,106.73,106.73,99,101.05,1889988,0
2007-11-02,83.25,86.68,79.4,80.07,5044435,0
2007-11-05,79.15,83.65,77.25,83.1,1690575,0
2007-11-06,83.1,86.96,80.63,86.35,899525,0
2007-11-07,85.81,86.62,84.5,84.73,861516,0
2007-11-08,85.31,86.86,80.9,83.9,649877,0
2007-11-09,83,83.87,80.63,80.9,693140,0
2007-11-12,81.02,81.16,76.41,76.9,1179165,0
2007-11-13,76.97,78.42,74,77.45,1064020,0
2007-11-14,77.53,78.38,74.66,75.79,800494,0
2007-11-15,75.28,77.55,74.62,76.26,623789,0
2007-11-16,76.34,77.03,74.13,75.86,878120,0
2007-11-19,75.19,75.65,73,73.17,700568,0
2007-11-20,73,76.26,72.78,75,1215323,0
2007-11-21,74.93,75.19,73.61,74.5,335296,0
2007-11-23,75,75.6,73.67,74.83,144509,0
2007-11-26,74.96,76.67,73.64,73.75,262357,0
2007-11-27,73.75,76.09,73.75,75.65,440310,0
2007-11-28,76.66,79,75.76,78.61,388192,0
2007-11-29,78.58,79.51,77.44,77.89,411932,0
2007-11-30,79.07,79.33,77.02,77.55,407872,0
2007-12-03,77.99,79,76.3,78.56,477351,0
2007-12-04,77.99,79.38,77.68,77.76,367347,0
2007-12-05,77.59,78.99,76.71,77.97,436996,0
2007-12-06,77.38,81.44,77.26,81.22,430943,0
2007-12-07,80.41,84.79,80.41,84.34,546797,0
2007-12-10,84.63,84.98,82.24,82.56,570656,0
2007-12-11,83.14,84.51,79.14,79.14,419037,0
2007-12-12,81.51,82.95,80.01,81.67,492730,0
2007-12-13,81.69,82.1,78.71,79.97,739415,0
2007-12-14,79.62,81.31,78.03,78.69,578714,0
2007-12-17,78.66,79.7,77.05,77.87,465585,0
2007-12-18,78.4,79.83,75.32,79.39,567782,0
2007-12-19,79.72,81.87,78.96,81.07,414126,0
2007-12-20,82.13,85.15,81.67,85.15,657916,0
2007-12-21,97.68,98.75,88.25,93.36,2799344,0
2007-12-24,94,96.21,93.4,94.52,242720,0
2007-12-26,94.5,97.27,94.1,96.57,297703,0
2007-12-27,96,97.3,93.1,95.57,434633,0
2007-12-28,96.62,98.95,95.34,98.7,685551,0
2007-12-31,98.14,98.95,95.37,95.97,377891,0
2008-01-02,95.43,98.15,94.97,95.96,479055,0
2008-01-03,96.35,98.25,95.08,97.87,614396,0
2008-01-04,98.41,98.41,91.85,92.54,635568,0
2008-01-07,93,95,90,92.98,709684,0
2008-01-08,93.05,96.56,89.91,89.94,711099,0
2008-01-09,89.61,92.41,88.21,91.47,621584,0
2008-01-10,90.6,92.21,89.39,91.37,586148,0
2008-01-11,89.77,91.14,87.02,88.34,1099016,0
2008-01-14,88.37,90.37,88.03,89.54,482576,0
2008-01-15,88.47,90.33,87.06,89.03,461515,0
2008-01-16,89.28,90.11,85.5,87.05,531787,0
2008-01-17,87.8,91,86.45,86.99,746155,0
2008-01-18,87.14,89.09,83.12,84.84,839748,0
2008-01-22,82.08,84.5,78.23,81.23,780269,0
2008-01-23,79.22,81,75.55,80,1213672,0
2008-01-24,80.61,82.65,80.01,80.75,498808,0
2008-01-25,80.54,83.99,79.06,79.39,695586,0
2008-01-28,79.35,82.94,78.23,81.73,544817,0
2008-01-29,82.07,82.6,80.91,81.5,434551,0
2008-01-30,80.84,82.98,80.38,80.83,457938,0
2008-01-31,80.16,83.3,79.32,82.4,405162,0
2008-02-01,83.1,88.16,83.1,87.85,659545,0
2008-02-04,88.3,89.38,86.2,86.33,603528,0
2008-02-05,85.2,85.72,81.52,81.65,570370,0
2008-02-06,82.2,82.22,75.46,75.55,1446472,0
2008-02-07,75.29,76.22,70.48,74.15,1275764,0
2008-02-08,73.82,76.56,73.37,75.92,543034,0
2008-02-11,75.8,77,74.43,75.85,594814,0
2008-02-12,76.39,78.69,73.78,77.51,746296,0
2008-02-13,78.43,80.5,78.2,80.3,587444,0
2008-02-14,80.55,80.65,77.49,77.74,436537,0
2008-02-15,77.42,78.87,76.61,78.01,326696,0
2008-02-19,77.53,79.19,76.23,77.11,600982,0
2008-02-20,76.8,76.8,73.35,75.49,1083710,0
2008-02-21,85.1,92,83.95,88.5,3614937,0
2008-02-22,88.38,89.83,85.24,89.02,807072,0
2008-02-25,89.4,96.77,89.4,95.51,1401871,0
2008-02-26,94.99,97.02,94.24,95.49,855515,0
2008-02-27,94.25,100,94.25,97.58,897755,0
2008-02-28,98.38,100,97.56,97.91,630831,0
2008-02-29,96.74,98.2,94.41,95.33,643179,0
2008-03-03,95.21,96.75,91.85,94.83,683395,0
2008-03-04,93.65,94.8,91.09,93.29,754290,0
2008-03-05,93.81,95.8,92.1,94.17,551741,0
2008-03-06,94,95.43,91.54,92.13,605915,0
2008-03-07,91,92.13,88.8,89.84,506048,0
2008-03-10,89.9,90.07,87,87.16,467804,0
2008-03-11,89.81,93.33,88.02,92.26,801052,0
2008-03-12,92.85,97.44,90.9,94.84,689964,0
2008-03-13,93.38,96.22,91.75,95.38,729130,0
2008-03-14,96.05,96.93,90.5,91.33,567077,0
2008-03-17,88.57,90.16,86.94,88.59,692973,0
2008-03-18,90.45,92.8,88.9,92,687255,0
2008-03-19,92.6,93.38,90.7,91.72,579469,0
2008-03-20,92.55,95.31,91.1,93.63,1109845,0
2008-03-24,93.01,96.13,93.01,94.58,670516,0
2008-03-25,94.4,95.12,93.16,94.07,529975,0
2008-03-26,93.24,95.09,93.24,94.74,728930,0
2008-03-27,95,95.2,91.91,93.34,509864,0
2008-03-28,93.71,95.5,89.41,90.28,1077787,0
2008-03-31,90.77,91.64,89.04,90.23,523119,0
2008-04-01,92.03,94.35,90.25,92.83,830708,0
2008-04-02,94.33,97.65,92.74,96.82,886127,0
2008-04-03,96.14,98.59,95.59,96.91,642225,0
2008-04-04,97,98.35,95.9,98.04,518478,0
2008-04-07,98.85,100.95,95.57,95.85,408122,0
2008-04-08,95.2,98.6,95.2,97.08,499490,0
2008-04-09,97.59,98.52,94.21,94.87,283004,0
2008-04-10,95.04,97.05,93.33,95.33,395259,0
2008-04-11,94.39,94.89,90.71,91.11,375736,0
2008-04-14,91.3,92.87,90.5,91.43,295418,0
2008-04-15,91.87,92.88,91.25,92.08,338818,0
2008-04-16,95.84,98.44,94.69,98.12,689453,0
2008-04-17,97.88,97.88,94.39,95.44,405196,0
2008-04-18,97.86,98.64,96.3,98.22,453019,0
2008-04-21,98.3,102.72,98.28,101.82,667361,0
2008-04-22,102.68,102.79,98.4,100.18,582414,0
2008-04-23,103.68,105.99,101.75,105.21,953793,0
2008-04-24,105.47,105.47,101.06,103.38,465824,0
2008-04-25,104.01,104.94,101.01,102.78,359351,0
2008-04-28,102.44,106.25,102.12,103.62,822151,0
2008-04-29,103.38,103.38,97.77,99.4,889087,0
2008-04-30,99.32,100.86,91.63,93.08,1588247,0
2008-05-01,100,100,96.11,96.99,1403642,0
2008-05-02,99.24,99.24,97.22,97.54,673701,0
2008-05-05,97.75,99.8,94.76,95.78,506963,0
2008-05-06,95.39,95.69,93.05,94.47,428531,0
2008-05-07,92.26,94.5,90.66,92.21,1360592,0
2008-05-08,92.77,94.01,91.78,93.35,584309,0
2008-05-09,92.37,93.09,91.72,92.22,566967,0
2008-05-12,92.79,92.79,91.19,92.1,420447,0
2008-05-13,92.25,93.06,90.5,91.96,547547,0
2008-05-14,92.28,92.6,89.89,90.06,620937,0
2008-05-15,90.11,93.06,88.77,92.59,880195,0
2008-05-16,93.24,94.65,90.64,94.39,678401,0
2008-05-19,94.39,95.1,91.87,92.87,701865,0
2008-05-20,92.08,93.29,90.87,92.2,310183,0
2008-05-21,92.94,93,90.82,91.75,613251,0
2008-05-22,91.81,93.13,91.09,92.05,406014,0
2008-05-23,91.9,93.29,91,92.04,420959,0
2008-05-27,92.5,94,91.74,93.91,351288,0
2008-05-28,94.93,95.02,93.59,95,322403,0
2008-05-29,94.51,97.75,93.94,96.3,559269,0
2008-05-30,97.16,97.75,95.18,97.58,510597,0
2008-06-02,97.08,97.76,95.64,97.42,428241,0
2008-06-03,97.5,98.45,95.32,96.45,444820,0
2008-06-04,95.8,98.39,95.49,96.77,493540,0
2008-06-05,97.23,98.88,96.8,98.62,447661,0
2008-06-06,97.72,98.4,96.46,97.09,408430,0
2008-06-09,97.75,97.93,94.77,95.5,560332,0
2008-06-10,93.57,95.59,93.5,94.42,344644,0
2008-06-11,94.08,94.82,92.35,92.35,370756,0
2008-06-12,92.9,95.14,92.51,93,362403,0
2008-06-13,93.91,97.24,93.91,96.05,402243,0
2008-06-16,95.81,96.67,94.83,96.04,201925,0
2008-06-17,96.15,96.74,94.49,94.75,267133,0
2008-06-18,95.04,96.86,94.95,96.29,455151,0
2008-06-19,96.81,97.89,95.44,97.84,430635,0
2008-06-20,97.37,97.99,94.87,96.26,619880,0
2008-06-23,97.01,97.01,95.1,95.71,273548,0
2008-06-24,95.18,97.65,94.62,95.51,336119,0
2008-06-25,97.28,99.57,96.76,98.06,665822,0
2008-06-26,97.05,97.95,95.14,97.49,556054,0
2008-06-27,97.04,100.42,94.56,100.42,3442643,0
2008-06-30,99.79,100.47,95.56,98.35,1280336,0
2008-07-01,97.9,101,96.82,100.74,1825368,0
2008-07-02,99.51,101,95.94,96.8,689829,0
2008-07-03,96.8,96.93,93.91,96.57,391925,0
2008-07-07,96.16,97.9,94.04,94.42,502433,0
2008-07-08,93.86,94,91.61,93.71,567162,0
2008-07-09,93.27,96.7,92.26,92.46,485275,0
2008-07-10,92.93,94.94,92.17,94.2,499027,0
2008-07-11,92.65,94.47,90.97,91.98,406995,0
2008-07-14,94.75,94.75,87.19,88.6,896245,0
2008-07-15,88.6,89.21,84.71,87.74,1496406,0
2008-07-16,87.22,89.17,86.53,89,560281,0
2008-07-17,89.33,91.67,88.61,91.56,654149,0
2008-07-18,90.94,92.66,90.58,92.3,630462,0
2008-07-21,93.9,96,93.07,94.96,812270,0
2008-07-22,94.83,97.79,94,96.34,988360,0
2008-07-23,97.49,97.5,95.76,96.18,617807,0
2008-07-24,96.96,97.71,93.33,94.35,491741,0
2008-07-25,94.11,96.22,94,94.63,566665,0
2008-07-28,95.39,95.62,92.22,92.51,488456,0
2008-07-29,92.5,93.44,91.98,92.98,407273,0
2008-07-30,93,94.08,90.75,91.47,821065,0
2008-07-31,96.35,96.35,90.77,92.33,1547578,0
2008-08-01,93.82,93.82,90.67,92.24,469750,0
2008-08-04,93.3,93.46,92.03,92.41,643959,0
2008-08-05,92.57,96.5,91.97,96.25,771094,0
2008-08-06,95.86,98.39,95.46,97.88,367806,0
2008-08-07,96.36,98.62,96.21,98.05,337015,0
2008-08-08,97.05,101.23,97.05,100.81,514133,0
2008-08-11,99.9,100.68,98.77,99.92,364331,0
2008-08-12,99.01,100.57,98.81,100.13,284353,0
2008-08-13,100.93,101.18,98.62,100.92,269116,0
2008-08-14,98.39,103.1,98.23,102.65,664476,0
2008-08-15,102.33,105.23,100.77,105.03,739660,0
2008-08-18,105.99,105.99,101.92,102.23,439472,0
2008-08-19,98.43,103.49,98.43,101.86,289122,0
2008-08-20,102.29,103.56,101.51,102.99,491620,0
2008-08-21,102.99,103.77,101.68,103.43,303353,0
2008-08-22,103.44,105.28,103.41,104.79,239939,0
2008-08-25,104.3,104.3,102.51,103.24,156889,0
2008-08-26,103.12,103.59,100.69,101.64,289513,0
2008-08-27,102,103.98,101.66,103.45,320287,0
2008-08-28,104.54,105.89,103.73,105.53,208546,0
2008-08-29,105.39,105.76,103.21,103.58,278628,0
2008-09-02,103.79,103.94,100.11,100.78,363502,0
2008-09-03,101.16,101.77,97.7,97.98,300893,0
2008-09-04,97.17,98.12,95.79,96.34,418368,0
2008-09-05,95.95,97.59,92.91,97.11,515376,0
2008-09-08,100,101.53,95.98,97.94,300051,0
2008-09-09,97.54,98.66,95.57,96.8,462719,0
2008-09-10,97.33,97.33,93.95,97.06,495833,0
2008-09-11,96.03,97.62,94.26,96.83,453363,0
2008-09-12,96.14,98.8,94.02,97.63,394752,0
2008-09-15,96.08,100.03,93.2,93.61,647349,0
2008-09-16,93.17,96.35,92.09,94.87,557850,0
2008-09-17,92.52,94,90.83,90.83,779357,0
2008-09-18,91.23,99.24,89.52,97.92,1183028,0
2008-09-19,92.79,101.79,92.79,99.27,667174,0
2008-09-22,99.09,100.81,94.99,95.89,309927,0
2008-09-23,96.57,97.22,93.66,95,352752,0
2008-09-24,95.83,97,94.24,94.9,328539,0
2008-09-25,95.23,98.62,94.77,97.99,451111,0
2008-09-26,95.7,96.34,94.39,95.84,447137,0
2008-09-29,94.55,95,87.8,91.18,1290722,0
2008-09-30,89.23,92.04,87.7,88.53,799079,0
2008-10-01,88.42,90.1,87.38,88.41,354523,0
2008-10-02,87.75,88.09,80.37,80.44,876488,0
2008-10-03,81.24,84.03,78.61,78.61,532839,0
2008-10-06,75.87,77.43,69.1,74.35,804395,0
2008-10-07,74.51,78.69,69.89,70.34,655339,0
2008-10-08,69.05,74.55,67.06,73.02,1053113,0
2008-10-09,73.11,76,70.1,71.13,1351978,0
2008-10-10,69.37,74.61,66.03,71.25,1382048,0
2008-10-13,74.54,81.43,74.01,81.04,619787,0
2008-10-14,82.08,82.13,74.17,75.95,1061782,0
2008-10-15,73.09,75,67.6,68.1,508002,0
2008-10-16,67.32,67.5,55,58.65,2905967,0
2008-10-17,57.5,61.98,56.6,57.1,1350921,0
2008-10-20,58.76,60.29,57.32,59.56,795696,0
2008-10-21,58.37,59.58,55.01,55.25,621583,0
2008-10-22,55,55,51.25,51.9,613191,0
2008-10-23,54,54.54,47.94,49.06,925930,0
2008-10-24,45.97,49.57,45,48.66,927591,0
2008-10-27,47,48.26,45.17,45.31,680843,0
2008-10-28,45.8,48.09,44.06,47.53,937190,0
2008-10-29,48.51,53.35,47.08,50.83,1695933,0
2008-10-30,48.52,53.5,48.52,49.63,1189196,0
2008-10-31,49.1,49.54,47.52,48.48,1154116,0
2008-11-03,48.62,50.52,48.07,49.55,891998,0
2008-11-04,51,53.22,50.74,52.88,1259908,0
2008-11-05,53.19,54.2,50.63,51.03,1042499,0
2008-11-06,52.16,53.91,47.13,47.53,958384,0
2008-11-07,48.54,51,47.43,50.2,608808,0
2008-11-10,50.11,51.39,48.54,48.74,871555,0
2008-11-11,48.68,50.4,46.6,46.8,998157,0
2008-11-12,46.94,46.94,42.32,42.86,969592,0
2008-11-13,42.49,46.68,41.26,46.68,1465968,0
2008-11-14,45.14,46.66,43.23,44.15,601084,0
2008-11-17,42.83,45,41.31,41.4,730717,0
2008-11-18,41.73,42.87,39.69,41.3,723925,0
2008-11-19,40.54,40.97,36,36.36,1228525,0
2008-11-20,35.72,38.31,34.25,34.43,935060,0
2008-11-21,34.91,38.01,34.28,37.96,1056414,0
2008-11-24,38.71,41.69,37.75,40.84,915846,0
2008-11-25,41.55,41.89,39.17,41.88,801678,0
2008-11-26,42.84,45.85,42.33,45.62,1301156,0
2008-11-28,45.99,47.41,45.46,47.38,330154,0
2008-12-01,47.25,47.25,43.53,43.7,878962,0
2008-12-02,43.97,46.63,43.02,45.47,978382,0
2008-12-03,44.18,44.54,42.11,44.16,688096,0
2008-12-04,43.97,45.89,42.88,43.67,564497,0
2008-12-05,42.61,47.38,41.95,47,709824,0
2008-12-08,48.83,58.32,48.83,57.16,2032019,0
2008-12-09,55.05,58.43,54.95,56.2,1142881,0
2008-12-10,57,61.18,57,58.13,793481,0
2008-12-11,57.01,60.68,55.55,57.65,914827,0
2008-12-12,56.44,58.62,55.94,57.28,844619,0
2008-12-15,57.45,58.95,53.8,54.75,743411,0
2008-12-16,55.35,56.53,53.5,56.22,813029,0
2008-12-17,54.85,60,54.25,59.79,809135,0
2008-12-18,60.19,60.54,57.1,57.97,507349,0
2008-12-19,57.06,59.85,57,59.09,422862,0
2008-12-22,56.4,59.4,56.4,58.48,632083,0
2008-12-23,58.35,60,57.37,57.79,282236,0
2008-12-24,58.37,59.77,58.04,59.27,172811,0
2008-12-26,58.8,58.8,57.5,58.13,151989,0
2008-12-29,57.62,60.43,57.62,59,417058,0
2008-12-30,60.39,62.8,58.84,62.37,1200291,0
2008-12-31,62.87,65.43,62.56,63.74,670234,0
2009-01-02,64.23,66.08,62.56,65.95,335464,0
2009-01-05,64.98,66.58,63.55,65.73,498642,0
2009-01-06,63.07,65.88,63.07,64.68,649909,0
2009-01-07,63.83,63.83,60.01,60.81,573960,0
2009-01-08,60.77,63.49,60.11,63.28,386088,0
2009-01-09,64.89,64.89,60,60.55,401955,0
2009-01-12,61.03,61.84,60.33,60.86,438955,0
2009-01-13,60.12,61.96,59.35,61.5,780696,0
2009-01-14,59.36,59.99,56.84,58.43,1380291,0
2009-01-15,58.85,63.31,57.82,62.11,830691,0
2009-01-16,60.76,62.67,59.23,62.64,1564673,0
2009-01-20,61.01,61.8,57.58,58,1068833,0
2009-01-21,59.35,59.89,56.42,58.99,719093,0
2009-01-22,58.05,58.35,55.9,56.99,866187,0
2009-01-23,55.9,59.15,55.5,58.1,783092,0
2009-01-26,59.39,60.9,59.01,60.01,592747,0
2009-01-27,60.22,62.77,59.59,62.42,850970,0
2009-01-28,63.49,65.32,62.65,65,563045,0
2009-01-29,64.98,66.44,63.84,66.25,1045798,0
2009-01-30,65.26,66.66,64.29,65.3,655247,0
2009-02-02,61.62,62.13,59.31,60.31,888828,0
2009-02-03,60.67,61.44,59.54,60.76,405343,0
2009-02-04,60.55,61.08,58.78,60.19,613834,0
2009-02-05,60.12,61.5,59.3,60.72,842267,0
2009-02-06,60.95,63.62,60.42,63.17,483592,0
2009-02-09,62.03,62.44,58.9,59.29,1117667,0
2009-02-10,59.23,60.29,57.25,58.21,590829,0
2009-02-11,58.7,59,56.31,57.61,562665,0
2009-02-12,56.5,58.5,56.32,58.04,574160,0
2009-02-13,57.79,58.66,56.79,57.96,610917,0
2009-02-17,56.67,57.25,53.49,54.1,1010096,0
2009-02-18,54.4,54.97,50.66,53.46,1347795,0
2009-02-19,50.54,50.92,45.64,45.98,2971919,0
2009-02-20,44.72,47.07,43.04,46.84,1779352,0
2009-02-23,46.58,47.49,44.87,44.98,1440152,0
2009-02-24,45.85,48.35,45.02,47.82,810628,0
2009-02-25,48,48.41,45.99,47.49,912282,0
2009-02-26,48.05,48.8,47.11,48.22,891134,0
2009-02-27,47.54,47.9,44.39,44.66,1147464,0
2009-03-02,43.86,44.38,40.1,40.59,1296626,0
2009-03-03,41.59,42.18,40.92,41.61,792026,0
2009-03-04,42.47,45.54,42.32,44.94,1031902,0
2009-03-05,44.61,44.74,41.66,41.89,712789,0
2009-03-06,42.13,42.55,40.63,41.91,928840,0
2009-03-09,41.14,42.5,40.65,40.91,424547,0
2009-03-10,42.26,45.49,41.52,45.39,914219,0
2009-03-11,46.02,48.5,45.78,46.58,953101,0
2009-03-12,46.82,49.98,46.09,49.72,691438,0
2009-03-13,49.86,50.23,47.98,48.79,564949,0
2009-03-16,47.26,48.83,43.97,44.3,1332076,0
2009-03-17,44.64,44.73,42.35,44.57,908571,0
2009-03-18,44.6,45.78,43.28,45.01,784522,0
2009-03-19,45.87,46.63,44.97,45.74,600336,0
2009-03-20,45.5,45.95,42.04,42.87,772485,0
2009-03-23,44.46,46.41,43.15,46,689817,0
2009-03-24,45.84,47.5,45.31,46.32,646576,0
2009-03-25,45.94,47.43,44.81,46.18,845231,0
2009-03-26,45.5,49.41,45.5,49.08,4563193,0
2009-03-27,48.59,50.48,47.73,49.44,1476681,0
2009-03-30,47.8,48.53,45.9,47.95,1129270,0
2009-03-31,48.33,48.6,47.09,47.35,707151,0
2009-04-01,46.52,47.25,45.19,47.12,746110,0
2009-04-02,48.1,48.59,47.09,47.24,1084473,0
2009-04-03,47.3,47.96,46.78,47.88,598144,0
2009-04-06,49.15,49.15,45.46,46.11,785173,0
2009-04-07,45.65,45.65,43.76,44.07,455541,0
2009-04-08,44.4,44.81,43.81,44.71,507031,0
2009-04-09,45.51,47.5,45.05,47.29,901200,0
2009-04-13,46.98,47.23,45.06,46.05,398116,0
2009-04-14,46.33,46.4,45.15,45.5,362008,0
2009-04-15,45.43,46.04,44.39,45.14,585422,0
2009-04-16,46.66,47.61,45.63,46.72,754343,0
2009-04-17,46.54,47.11,45.52,46.55,463375,0
2009-04-20,46.59,46.63,45.1,45.15,518136,0
2009-04-21,45.16,45.66,44.14,44.94,680103,0
2009-04-22,44.43,47.66,44.43,46.43,695931,0
2009-04-23,46.78,47.28,45.11,46.44,729689,0
2009-04-24,46.78,48.74,45.97,47.58,1001627,0
2009-04-27,46.05,48.15,46.05,47.29,976935,0
2009-04-28,46.92,48.44,46.06,48.17,1275344,0
2009-04-29,47.73,52.4,47.73,51.35,1824060,0
2009-04-30,46.1,49.9,42.77,46,5180055,0
2009-05-01,45.94,46.99,45.57,46.78,992640,0
2009-05-04,46.86,50,46.54,49.82,1217281,0
2009-05-05,49.03,49.79,48.63,49.55,721368,0
2009-05-06,49.9,50.16,48.9,49.49,726570,0
2009-05-07,50.15,50.2,47.28,48.2,825482,0
2009-05-08,48.58,49.19,47.37,48.85,385833,0
2009-05-11,47.7,49.23,47.7,48.74,468256,0
2009-05-12,48.78,49.19,47.23,48.11,427589,0
2009-05-13,47.88,48.41,46.2,46.71,555270,0
2009-05-14,46,48.03,46,47.69,470201,0
2009-05-15,47.78,49.36,47.78,48.68,563901,0
2009-05-18,48.94,50.03,47.95,50,653131,0
2009-05-19,50.78,57.65,50.25,56.42,2574869,0
2009-05-20,57.32,59.22,56.72,58.33,1892289,0
2009-05-21,58.13,58.96,56.63,57.97,826241,0
2009-05-22,58.51,58.59,56.71,56.78,505162,0
2009-05-26,56.4,58.37,56.16,58.22,812351,0
2009-05-27,57.53,58.24,55.72,56.39,1051597,0
2009-05-28,57.52,57.77,55.16,55.81,856883,0
2009-05-29,55,58.34,54.18,58.34,3037823,0
2009-06-01,58.52,60.14,58.52,59.2,1162121,0
2009-06-02,59.77,62.19,59.33,60.78,1333267,0
2009-06-03,61.62,62,58.36,59.47,636692,0
2009-06-04,59.2,59.86,58.24,58.74,562824,0
2009-06-05,59.12,59.27,56.54,57.28,602291,0
2009-06-08,59.99,60.51,57.66,59.51,974532,0
2009-06-09,60.35,60.61,58.47,60.5,620063,0
2009-06-10,60.56,61.17,58.25,59.52,579264,0
2009-06-11,59.95,61.58,59.81,60.8,680389,0
2009-06-12,61.2,61.2,59.2,60.8,372745,0
2009-06-15,59.76,59.76,57.24,58.32,561733,0
2009-06-16,58.92,59.25,56.04,56.4,587752,0
2009-06-17,56.1,58.36,55.77,57.35,551647,0
2009-06-18,56.98,57.76,56.29,56.6,378027,0
2009-06-19,57.5,57.96,55.96,56.59,490100,0
2009-06-22,55.52,55.95,54.13,54.26,727681,0
2009-06-23,54.44,54.56,52.05,52.51,680690,0
2009-06-24,53.04,55.2,52.96,53.49,774680,0
2009-06-25,53.51,54.24,52.82,53.7,425824,0
2009-06-26,53.8,54.65,52.88,54.4,559704,0
2009-06-29,54.44,55.92,54.2,55.41,512235,0
2009-06-30,55.76,55.82,54.42,55.07,467519,0
2009-07-01,54.86,56.25,54.04,55.27,420684,0
2009-07-02,54.58,54.73,53.06,53.46,432754,0
2009-07-06,52.98,53.24,51.03,51.86,539081,0
2009-07-07,51.64,52.47,51.15,51.24,754841,0
2009-07-08,51.59,52.23,50.15,50.89,698476,0
2009-07-09,50.93,51.41,50.26,50.88,412471,0
2009-07-10,50.42,51.4,50.42,51.36,528519,0
2009-07-13,51.73,52.31,50.85,52.3,459072,0
2009-07-14,52.11,52.49,51.41,52.15,482397,0
2009-07-15,53.22,54.48,52.55,54.14,433342,0
2009-07-16,54.38,55.23,54.05,55.1,323013,0
2009-07-17,55.27,55.3,54.17,54.59,224269,0
2009-07-20,54.42,55.8,54.29,55.76,368239,0
2009-07-21,56.09,56.85,55.44,55.99,443174,0
2009-07-22,55.69,56.14,55.2,55.39,348761,0
2009-07-23,55.41,55.41,54.41,55.01,1000749,0
2009-07-24,54.36,56.47,54.1,56.03,1247586,0
2009-07-27,56.2,56.84,55.03,56.17,596317,0
2009-07-28,56.08,57.2,55.83,56.46,540822,0
2009-07-29,56.26,56.91,54.85,55.84,838621,0
2009-07-30,53.66,54,50.37,52.31,2270625,0
2009-07-31,51.91,52.76,51.48,52.17,824675,0
2009-08-03,52.94,53.7,52.4,53.53,595362,0
2009-08-04,53.27,54.08,52.46,52.68,503399,0
2009-08-05,53.32,53.63,51.16,52.14,612122,0
2009-08-06,52.8,52.94,51.52,52.32,370123,0
2009-08-07,53.64,54.64,53.2,54.08,596490,0
2009-08-10,54.12,54.5,53.62,53.87,385876,0
2009-08-11,54.05,54.17,52.45,53.09,554298,0
2009-08-12,52.99,53.82,52.35,52.5,627995,0
2009-08-13,52.55,53.28,51.75,52.69,924905,0
2009-08-14,52.79,53.13,51.59,52.39,431853,0
2009-08-17,51.85,51.99,51.17,51.88,669428,0
2009-08-18,51.96,52.65,51.36,52.53,406864,0
2009-08-19,51.82,53.1,51.51,52.95,382418,0
2009-08-20,52.62,53.23,52.5,53.07,452416,0
2009-08-21,53.65,53.98,52.98,53.38,614761,0
2009-08-24,53.6,54.16,52.9,53.17,413049,0
2009-08-25,53.29,54.1,52.91,53.65,571630,0
2009-08-26,53.74,54.08,53.15,53.7,301197,0
2009-08-27,54,54,53.3,53.8,363447,0
2009-08-28,54.4,54.91,54.16,54.69,372126,0
2009-08-31,53.96,54.89,53.96,54.79,341767,0
2009-09-01,54.96,56.24,54.04,55.28,926006,0
2009-09-02,54.94,56.59,54.89,56.26,836473,0
2009-09-03,56.25,56.94,55.52,56.86,456781,0
2009-09-04,56.63,58.06,56.09,58,366397,0
2009-09-08,58.12,59.59,58.08,59.56,927053,0
2009-09-09,59.84,60.25,58.64,60.15,387671,0
2009-09-10,60.75,61.44,60.55,61.31,356506,0
2009-09-11,61.24,63.44,61.24,62.85,610474,0
2009-09-14,62.58,63.27,62.5,63.12,251783,0
2009-09-15,63.4,64.91,63.26,64.67,526256,0
2009-09-16,64.87,64.98,64.24,64.54,572984,0
2009-09-17,64.5,67.72,64.35,66.67,1013131,0
2009-09-18,66.6,67.89,66.52,66.89,470610,0
2009-09-21,66.39,66.39,65.09,65.85,360402,0
2009-09-22,66.03,66.46,64.79,65.11,474915,0
2009-09-23,64.95,65.47,63.78,64.11,490255,0
2009-09-24,64.04,64.61,62.38,63.25,417534,0
2009-09-25,62.85,63.56,61.88,62.35,221891,0
2009-09-28,62.2,63.6,61.81,63.05,270316,0
2009-09-29,63.32,64.5,63.07,64.17,298974,0
2009-09-30,64.42,65.19,63.17,64.14,433687,0
2009-10-01,64.33,64.33,60.12,60.89,629624,0
2009-10-02,60.32,60.9,59.3,59.48,441693,0
2009-10-05,59.4,61.05,59.19,60.74,357557,0
2009-10-06,61.26,63.07,61.25,61.97,464298,0
2009-10-07,61.51,62.83,60.93,61.51,378444,0
2009-10-08,61.61,62.95,61.35,62.09,400659,0
2009-10-09,61.88,62.49,61,62.35,511728,0
2009-10-12,61.68,63.21,61.68,62.17,307292,0
2009-10-13,62.28,62.6,61.66,62.24,333762,0
2009-10-14,60.42,61.51,60,60.53,1226866,0
2009-10-15,60.39,60.91,59,59.62,1238051,0
2009-10-16,59.45,59.45,56.11,57.29,1233716,0
2009-10-19,57.26,57.52,56.51,56.78,784231,0
2009-10-20,58.35,58.68,57.2,57.41,911080,0
2009-10-21,57.94,58.81,56.12,56.13,750320,0
2009-10-22,56.93,56.94,54.92,55.91,719528,0
2009-10-23,58.99,59.89,57.88,58.15,1343001,0
2009-10-26,58.9,59.65,57.31,57.79,870665,0
2009-10-27,59.2,61.38,58.81,59.65,1518378,0
2009-10-28,59.9,59.9,57.43,57.61,1003201,0
2009-10-29,57.3,62.02,57.2,61.79,2223859,0
2009-10-30,60.92,62.17,59.51,60.04,1449799,0
2009-11-02,60.98,61.2,59.5,60.26,687248,0
2009-11-03,59.99,61.51,59.66,61.24,1016889,0
2009-11-04,61.69,62.48,61.15,61.32,928052,0
2009-11-05,62.5,63.36,62.07,63.13,943411,0
2009-11-06,62.83,63.41,61.94,62.68,660936,0
2009-11-09,63.03,63.39,62.46,63.31,586547,0
2009-11-10,63.18,63.67,62.43,62.92,673181,0
2009-11-11,63.48,64.31,63.23,64.11,603246,0
2009-11-12,64.1,64.6,62.91,63.24,415649,0
2009-11-13,63.59,64.06,62.65,63.52,469625,0
2009-11-16,63.6,65,63.28,63.91,463034,0
2009-11-17,63.5,64.17,62.89,64.06,594787,0
2009-11-18,64,64.37,63.59,63.95,256875,0
2009-11-19,63.64,63.65,61.37,62.25,428323,0
2009-11-20,61.79,62.43,61.55,62.19,303947,0
2009-11-23,62.78,63.5,62.37,62.69,187911,0
2009-11-24,62.77,62.77,61.1,62.05,310801,0
2009-11-25,61.81,62.25,61.17,62,289246,0
2009-11-27,60.43,61.18,60.19,60.47,186442,0
2009-11-30,60.48,61.24,60.13,60.79,393944,0
2009-12-01,61.39,62.3,61.26,61.81,297501,0
2009-12-02,62.04,63.1,61.58,61.88,224912,0
2009-12-03,61.25,62.99,61.25,61.64,287041,0
2009-12-04,62.43,63.04,61.7,62.17,395806,0
2009-12-07,61.79,62.21,61.06,61.44,243739,0
2009-12-08,62.08,62.72,60.88,62.61,308167,0
2009-12-09,62.9,63.38,61.89,63.12,346353,0
2009-12-10,63.45,64.19,63,63.98,345266,0
2009-12-11,64.46,64.8,63.22,64.43,297133,0
2009-12-14,64.51,66.63,64.3,66.51,610945,0
2009-12-15,65.82,68.88,65.39,67.6,1155754,0
2009-12-16,67.23,67.6,66.13,66.83,525975,0
2009-12-17,66.82,67.34,65.39,65.53,656083,0
2009-12-18,66.02,66.91,65.32,66.19,1063831,0
2009-12-21,66.5,67.41,66.05,67.18,603124,0
2009-12-22,67.09,67.56,66.85,67.34,393845,0
2009-12-23,67.66,68.92,67.44,68.49,291523,0
2009-12-24,68.46,68.48,68.09,68.3,92742,0
2009-12-28,68.3,68.99,67.76,68.01,191044,0
2009-12-29,68.19,68.65,67.03,68.4,297655,0
2009-12-30,68.44,69.49,68.32,68.75,470733,0
2009-12-31,68.7,68.75,67.49,67.57,334694,0
2010-01-04,68.92,69,67.58,67.8,372805,0
2010-01-05,68.62,70.07,68.16,69.83,648963,0
2010-01-06,70.05,72.2,69.83,71.92,774173,0
2010-01-07,71.14,71.63,70.08,71.57,293067,0
2010-01-08,71.33,72.37,70.56,71.66,592589,0
2010-01-11,72.17,72.5,71,71.58,295701,0
2010-01-12,71.32,71.48,68.98,69.77,524450,0
2010-01-13,70.22,71.07,68.94,70.93,268701,0
2010-01-14,71.1,71.6,70.67,70.89,185595,0
2010-01-15,71.4,72.49,70.44,70.66,373285,0
2010-01-19,70.3,72.45,70.3,72.04,341278,0
2010-01-20,71.75,71.77,70.51,71.61,203539,0
2010-01-21,71.89,72.09,66.9,68.09,1167480,0
2010-01-22,67.83,67.83,64,64.05,925161,0
2010-01-25,65.37,66.18,64.61,65.19,425042,0
2010-01-26,65.19,66.06,64.5,65.05,315156,0
2010-01-27,64.81,64.91,61.72,64.03,792992,0
2010-01-28,63.75,64.28,61.79,61.97,518495,0
2010-01-29,62.27,63.13,61.54,61.55,477422,0
2010-02-01,61.92,62.96,61.78,62.16,294659,0
2010-02-02,62.25,63.31,61.91,62.82,391087,0
2010-02-03,62.82,63.39,62.49,62.7,236475,0
2010-02-04,62.25,62.26,59.75,60.08,444249,0
2010-02-05,59.81,60.66,59.12,60.64,330288,0
2010-02-08,60.97,60.98,59.7,59.71,185227,0
2010-02-09,60.21,61.45,60.15,60.67,319578,0
2010-02-10,59.5,61.22,59.5,60.87,277025,0
2010-02-11,60.59,61.7,59.47,61.56,416986,0
2010-02-12,60.83,61.92,59.41,61.34,460295,0
2010-02-16,62.04,62.29,60.26,62.24,431312,0
2010-02-17,63.22,63.38,61.76,62.45,665734,0
2010-02-18,65.7,68.47,65.45,67.29,2541315,0
2010-02-19,66.55,67.02,65.32,66.89,772125,0
2010-02-22,66.45,66.94,65.66,66.06,353717,0
2010-02-23,66,66.71,65.17,65.38,479575,0
2010-02-24,65.85,66.49,65.44,66.4,353667,0
2010-02-25,65.31,67.06,64.95,66.89,359125,0
2010-02-26,67.14,67.28,66.2,66.95,308587,0
2010-03-01,67.78,68.63,67.5,67.84,412282,0
2010-03-02,68.3,69.89,68.3,69.29,542404,0
2010-03-03,69.42,70.24,69.07,69.42,507121,0
2010-03-04,69.36,70.19,68.68,68.72,323620,0
2010-03-05,69.05,70.91,69.05,70.67,552043,0
2010-03-08,70.89,71.4,70.13,71.21,583102,0
2010-03-09,70.66,71,69.16,69.84,524705,0
2010-03-10,69.74,70.69,69.72,70.37,377110,0
2010-03-11,70.25,70.87,69.33,69.96,380340,0
2010-03-12,70.16,70.6,69.32,69.59,319196,0
2010-03-15,69.92,70.39,68.77,69.4,282015,0
2010-03-16,69.53,69.99,68.86,69.75,553966,0
2010-03-17,69.62,71.5,69.45,70.75,497623,0
2010-03-18,70.56,70.56,69.44,69.63,392883,0
2010-03-19,69.26,70.75,69.04,70.06,648918,0
2010-03-22,69.92,71.39,69.87,71.03,341757,0
2010-03-23,71.17,71.7,70.51,71.6,390762,0
2010-03-24,71.51,72.76,70.41,72.71,669837,0
2010-03-25,72.5,74.02,72.34,72.7,1027849,0
2010-03-26,72.66,73.42,72.13,72.87,625517,0
2010-03-29,73.68,75.96,73.56,74.95,620162,0
2010-03-30,74.36,74.5,72.13,72.18,1051345,0
2010-03-31,72.51,73.66,72.37,72.57,520989,0
2010-04-01,73.08,73.59,72.08,72.74,199581,0
2010-04-05,73.17,74.16,72.54,74,226270,0
2010-04-06,73.51,74.17,73.13,74.01,247907,0
2010-04-07,73.54,74.78,72.92,73.44,397731,0
2010-04-08,72.8,74.28,72.13,74.13,331169,0
2010-04-09,74.01,74.79,73.9,74.58,230585,0
2010-04-12,74.58,74.9,74.44,74.45,160266,0
2010-04-13,74.5,75.29,74.11,75.28,272171,0
2010-04-14,75.46,76.1,75.1,76.1,277213,0
2010-04-15,75.8,75.98,75.16,75.92,196385,0
2010-04-16,75.37,75.82,74.51,75.38,523806,0
2010-04-19,75.36,75.37,73.73,74.62,302933,0
2010-04-20,74.85,75.97,74.43,75.65,188545,0
2010-04-21,75.86,76.81,74.99,76.65,251681,0
2010-04-22,76.64,76.9,75.11,76.66,478440,0
2010-04-23,76.96,78.48,76.8,77.32,435182,0
2010-04-26,77.06,77.35,76.37,76.5,378628,0
2010-04-27,76.47,77.98,75.29,75.51,487864,0
2010-04-28,76.15,76.39,75.38,75.97,378795,0
2010-04-29,79.11,81.25,79,81.15,1184528,0
2010-04-30,80.45,81.95,79.58,79.61,1063872,0
2010-05-03,79.9,80.91,79.71,80.47,480925,0
2010-05-04,79.65,79.7,77.27,77.69,469823,0
2010-05-05,76.77,78.86,75.43,76.95,547302,0
2010-05-06,76.61,78,69,73.94,555446,0
2010-05-07,74,74,69.81,71.99,698514,0
2010-05-10,75.6,77.18,75.1,75.79,412560,0
2010-05-11,75.02,76.55,75.02,75.5,550474,0
2010-05-12,76,77.5,76,77.41,753246,0
2010-05-13,77.22,78.45,76.27,76.87,454892,0
2010-05-14,75.85,76.38,73.3,73.7,722486,0
2010-05-17,73.6,74.88,71.48,72.32,667598,0
2010-05-18,72.8,72.97,69.7,70.44,578032,0
2010-05-19,69.54,70.53,67.17,68.08,896402,0
2010-05-20,67.01,67.41,64.83,65.4,565862,0
2010-05-21,64.62,67.71,64.31,67.18,700245,0
2010-05-24,67,67.56,65.72,65.85,258257,0
2010-05-25,65,65,62.82,64.54,880834,0
2010-05-26,64.35,66.17,63.99,64.31,781606,0
2010-05-27,65.53,67.84,65.27,67.77,735662,0
2010-05-28,67.77,67.77,66.11,66.66,458856,0
2010-06-01,66.36,67.4,65.5,65.52,349860,0
2010-06-02,65.65,67.45,65.2,67.45,377200,0
2010-06-03,66.85,67.84,66.59,67.49,300605,0
2010-06-04,66.78,67.37,65,65.37,393113,0
2010-06-07,65.61,65.76,63.65,63.83,508307,0
2010-06-08,63.78,64.08,62.05,62.97,545472,0
2010-06-09,63.45,64.64,63.05,64.12,460215,0
2010-06-10,65.07,65.51,64.08,65.29,287303,0
2010-06-11,64.9,65.98,64.89,65.85,230065,0
2010-06-14,66.76,68.8,66.32,67.3,408259,0
2010-06-15,67.51,69.37,67.33,69.2,335350,0
2010-06-16,68.79,69.91,68.71,69.83,304807,0
2010-06-17,67.59,70,66.81,68.62,299594,0
2010-06-18,68.65,69.54,67.41,67.58,564196,0
2010-06-21,68.1,68.95,67.16,67.63,359965,0
2010-06-22,66.03,67.6,65.12,65.56,686111,0
2010-06-23,65.5,67.32,65.5,67.01,446245,0
2010-06-24,67.04,67.26,65.05,65.42,423431,0
2010-06-25,65.41,65.61,63.85,65.02,433006,0
2010-06-28,65.08,66.14,64.69,65.04,163155,0
2010-06-29,64.22,64.96,62.06,62.68,457629,0
2010-06-30,62.66,63.47,61.6,61.82,269749,0
2010-07-01,62.04,62.04,58.81,60.39,420030,0
2010-07-02,60.39,60.74,59.7,60.24,202327,0
2010-07-06,60.83,61.7,59,59.22,282804,0
2010-07-07,59.59,62.23,59.32,62.03,390034,0
2010-07-08,62.35,63.16,61.75,62.35,344177,0
2010-07-09,62.03,62.96,61.61,62.26,160451,0
2010-07-12,62.13,62.89,60.72,60.91,325634,0
2010-07-13,61.53,64.15,61.52,63.97,525122,0
2010-07-14,64.28,64.28,63,63.42,326133,0
2010-07-15,63.27,64.18,62.05,63,316215,0
2010-07-16,62.83,62.83,61.3,61.52,481220,0
2010-07-19,62.13,62.98,61.58,62.69,472451,0
2010-07-20,61.96,63.45,61.61,63.26,356586,0
2010-07-21,63.37,63.77,62.61,62.73,520780,0
2010-07-22,59.8,60.8,52.58,57.93,3563083,0
2010-07-23,57.9,59.63,57.43,59.2,752828,0
2010-07-26,59.3,60.06,59.01,60.04,443369,0
2010-07-27,60.26,60.77,58.4,58.5,550173,0
2010-07-28,58.94,59.25,57.59,57.88,531917,0
2010-07-29,63.25,64.65,62.46,62.86,2518699,0
2010-07-30,62.27,65.87,60.9,65.07,1161703,0
2010-08-02,65.05,66.87,59.74,60.55,3836882,0
2010-08-03,60.7,61.75,58.45,60.19,1206203,0
2010-08-04,60.23,61.94,60.23,60.76,578073,0
2010-08-05,60.49,61.83,60.1,61.57,479484,0
2010-08-06,60.71,61.79,60.2,60.95,284202,0
2010-08-09,61.32,62.09,60.46,61.96,263104,0
2010-08-10,61.12,61.97,60.73,61.4,263879,0
2010-08-11,60.64,61,58.47,59.43,452971,0
2010-08-12,58.55,59.03,57.23,57.29,542337,0
2010-08-13,57.31,58.19,56.8,57.02,252756,0
2010-08-16,56.64,58,56.13,57.68,253655,0
2010-08-17,58.33,60.39,57.94,59.29,459759,0
2010-08-18,58.98,60.01,58.31,59.33,230831,0
2010-08-19,58.71,59.48,57.01,57.19,350683,0
2010-08-20,56.65,56.79,55.35,55.91,534887,0
2010-08-23,56.33,57.31,55.36,55.43,588878,0
2010-08-24,55,55.29,53.74,54.38,479011,0
2010-08-25,53.89,55.8,52.05,55.6,668114,0
2010-08-26,55.57,56.67,53.96,54.02,399850,0
2010-08-27,54.3,55.44,53.77,55.42,321929,0
2010-08-30,54.96,55.95,54.05,54.25,214773,0
2010-08-31,54,54.76,53.59,54,285065,0
2010-09-01,55,58.85,55,57.65,952815,0
2010-09-02,58.02,58.45,57.28,58.03,355952,0
2010-09-03,58.42,58.92,57.99,58.9,281632,0
2010-09-07,60.19,60.19,57.84,58.12,199782,0
2010-09-08,58.07,59.3,57.72,58.89,239055,0
2010-09-09,59.43,60,57.62,58.13,269423,0
2010-09-10,58.15,58.85,57.44,57.82,152671,0
2010-09-13,58.77,60.5,58.6,59.97,413899,0
2010-09-14,59.99,60.05,58.42,59.5,268954,0
2010-09-15,59.53,59.6,58.51,59.32,235017,0
2010-09-16,59.4,59.4,57.28,57.96,339791,0
2010-09-17,57.89,58.66,57,57.41,513291,0
2010-09-20,57.67,58.1,57.01,57.97,344871,0
2010-09-21,57.07,58.33,57.05,57.72,233104,0
2010-09-22,57.2,58.55,57.17,57.85,234624,0
2010-09-23,57.49,58.39,57.18,57.78,288325,0
2010-09-24,58.88,59.32,57.97,59.16,302987,0
2010-09-27,59.29,59.29,57.98,58.37,262683,0
2010-09-28,59.11,60.13,58.9,60.04,439707,0
2010-09-29,59.65,60.4,58.7,60.27,971555,0
2010-09-30,60.9,62.31,60.69,61.23,1046080,0
2010-10-01,61.69,61.69,59.98,60,393123,0
2010-10-04,59.8,60.26,58.96,59.83,290007,0
2010-10-05,60.17,61.12,59.72,60.86,430968,0
2010-10-06,61.3,62.78,61.3,61.9,577352,0
2010-10-07,62.18,62.3,60.94,61.81,393746,0
2010-10-08,61.77,63.07,61.11,62.6,328519,0
2010-10-11,62.7,62.7,61.53,62.07,408947,0
2010-10-12,61.99,62.24,61.22,62.02,475976,0
2010-10-13,62.54,63.07,61.31,62.55,410205,0
2010-10-14,62.56,62.97,61.61,62.5,467683,0
2010-10-15,62.63,63.03,61.6,62.25,265395,0
2010-10-18,62.43,62.8,62.01,62.6,308832,0
2010-10-19,61.95,61.95,59.97,60.37,421701,0
2010-10-20,60.3,61.26,59.7,60.69,321219,0
2010-10-21,60.7,61.16,59.49,60.14,377917,0
2010-10-22,60.04,61.67,60.04,60.71,261773,0
2010-10-25,61.31,62.76,61.15,62.62,416761,0
2010-10-26,63.08,64.5,62.81,63.22,672246,0
2010-10-27,63.16,63.35,62.19,62.96,598423,0
2010-10-28,66.95,67.58,60.36,60.85,2077212,0
2010-10-29,60.52,60.86,58.85,60.77,954359,0
2010-11-01,60.96,61.13,58.24,58.83,882609,0
2010-11-02,59.11,59.82,58.23,59.54,608553,0
2010-11-03,59.54,59.99,58.79,59.74,361161,0
2010-11-04,60.33,61.68,60.25,61.61,543053,0
2010-11-05,61.42,61.66,60.13,60.71,543777,0
2010-11-08,60.62,61.85,60.51,61.5,425812,0
2010-11-09,61.7,61.91,60.44,60.6,293008,0
2010-11-10,60.54,61.3,59.76,61.23,432753,0
2010-11-11,60.44,60.55,59.62,60.46,327970,0
2010-11-12,59.91,60.64,58.81,59.61,263617,0
2010-11-15,59.7,60,58.7,58.75,278584,0
2010-11-16,58.35,58.61,57.5,58.4,510614,0
2010-11-17,58.28,59.56,57.78,58.19,265619,0
2010-11-18,58.48,59.47,58.48,58.82,353191,0
2010-11-19,58.39,58.4,57.5,58,728164,0
2010-11-22,57.7,58.4,57.4,57.94,322735,0
2010-11-23,57.38,58.32,57.05,58.32,410176,0
2010-11-24,59.14,59.91,58.82,58.89,656119,0
2010-11-26,58.53,59.11,58.12,58.58,218893,0
2010-11-29,58.32,58.58,57.26,57.84,404751,0
2010-11-30,57.38,57.38,56.44,56.77,597814,0
2010-12-01,57.65,57.65,56.1,56.33,778014,0
2010-12-02,54.42,55.71,52.03,53.25,2126743,0
2010-12-03,53.2,54.03,52.2,53.84,814099,0
2010-12-06,54.06,54.52,53.54,54.2,589185,0
2010-12-07,54.85,54.85,53.63,54.22,526591,0
2010-12-08,54.51,54.71,54.01,54.21,412548,0
2010-12-09,54.46,55.52,54,55.3,697641,0
2010-12-10,55.28,56.48,55.28,55.89,509893,0
2010-12-13,57.06,59.75,55.75,55.95,1418037,0
2010-12-14,55.56,56.5,55.56,55.67,513869,0
2010-12-15,55.31,56.16,54.82,54.91,491299,0
2010-12-16,54.73,55.54,54.25,55.43,425068,0
2010-12-17,55.25,55.37,54.08,54.44,609419,0
2010-12-20,54.35,54.67,54.2,54.4,464205,0
2010-12-21,54.44,54.81,54.01,54.23,511533,0
2010-12-22,54.65,54.8,53.82,53.85,562735,0
2010-12-23,54.09,55.13,53.47,54.73,452945,0
2010-12-27,54.41,54.99,54.06,54.73,250628,0
2010-12-28,54.96,54.99,54.15,54.57,223833,0
2010-12-29,55.05,55.62,54.72,55.53,447681,0
2010-12-30,55.74,56.19,55.5,55.87,863282,0
2010-12-31,55.78,55.91,55.39,55.45,264017,0
2011-01-03,55.94,56,54.9,55.03,408263,0
2011-01-04,55.28,55.28,53.9,55.07,665470,0
2011-01-05,55,55.69,54.65,55.42,411395,0
2011-01-06,55.94,57.29,55.63,57,966910,0
2011-01-07,57.34,57.34,56.02,56.87,493888,0
2011-01-10,56.28,57.44,56.2,57.28,364190,0
2011-01-11,57.66,58.25,57.34,58.24,664169,0
2011-01-12,58.67,59.15,58.02,59.03,502900,0
2011-01-13,59.31,59.4,57.91,58.33,395679,0
2011-01-14,58.13,59.36,57.84,59.2,346604,0
2011-01-18,59.36,59.4,58.21,59.28,579778,0
2011-01-19,59.14,60.87,59.14,59.9,1440274,0
2011-01-20,59.63,59.7,58.25,58.59,462604,0
2011-01-21,58.97,59.27,58.2,58.63,446817,0
2011-01-24,58.4,60,58.31,59.21,366886,0
2011-01-25,59.03,59.22,57.63,58.38,602678,0
2011-01-26,58.66,59.53,58.18,59.36,342436,0
2011-01-27,59.43,59.75,58.64,59.09,256187,0
2011-01-28,59.5,59.83,57.59,57.83,328336,0
2011-01-31,57.92,58.52,57.77,58.02,295160,0
2011-02-01,58.54,60.25,58.49,59.81,381190,0
2011-02-02,59.75,60.26,58.38,58.82,370074,0
2011-02-03,58.86,59.24,58,58.83,374769,0
2011-02-04,59.98,64.39,59.98,64.14,1491211,0
2011-02-07,63.75,63.8,61.63,62.12,778034,0
2011-02-08,62.25,62.8,61.21,62.79,348578,0
2011-02-09,62.63,63.19,62.28,63.13,518035,0
2011-02-10,62.83,63.69,62.5,63.06,244223,0
2011-02-11,62.44,63.85,62.44,63.39,483759,0
2011-02-14,63.33,64.04,63.26,63.9,320965,0
2011-02-15,63.74,64.1,62.87,63.5,620100,0
2011-02-16,63.73,64.17,62.73,63.62,843768,0
2011-02-18,57.62,58.36,56.5,57.71,1155905,0
2011-02-22,57.04,57.33,55.33,55.59,888406,0
2011-02-23,56.36,57.21,55.37,55.8,706356,0
2011-02-24,55.67,57.48,55.51,56.65,767117,0
2011-02-25,57.1,57.49,56.51,56.97,356707,0
2011-02-28,57.15,57.2,56.17,56.71,402747,0
2011-03-01,56.8,57.08,55.25,55.49,458610,0
2011-03-02,55.32,56.72,55.25,56.15,335989,0
2011-03-03,56.71,56.99,56.36,56.54,225686,0
2011-03-04,56.5,56.5,55.41,55.98,309285,0
2011-03-07,55.9,56.22,53.76,54.91,603762,0
2011-03-08,54.96,55.19,54.09,54.58,413548,0
2011-03-09,54.31,54.69,53.08,53.74,652094,0
2011-03-10,53.12,53.73,51.93,52.75,566741,0
2011-03-11,52.56,53.54,52.27,53.45,209213,0
2011-03-14,53.18,53.35,52.41,52.91,229251,0
2011-03-15,51.41,52.4,50.76,51.98,502366,0
2011-03-16,51.68,51.91,50.91,51.03,1083314,0
2011-03-17,51.99,52.23,50.99,51.14,473215,0
2011-03-18,51.69,51.96,50.94,51.29,342989,0
2011-03-21,52.14,52.47,51.12,51.58,378298,0
2011-03-22,51.63,51.76,51.38,51.52,225052,0
2011-03-23,51.56,51.75,51.18,51.46,339111,0
2011-03-24,51.92,52.6,51.32,52.07,447792,0
2011-03-25,52.25,53.2,52.03,53.02,433337,0
2011-03-28,53,53.39,52.28,52.99,552196,0
2011-03-29,53,54.94,52.47,54.84,632020,0
2011-03-30,55.33,55.95,55.19,55.73,576536,0
2011-03-31,55.68,56.44,55.44,56.44,495240,0
2011-04-01,55.98,56.37,55.06,55.96,557904,0
2011-04-04,55.78,56.26,55.36,55.78,334019,0
2011-04-05,55.44,56.21,55.44,55.58,319795,0
2011-04-06,55.8,56.2,55.28,55.45,270843,0
2011-04-07,55.29,55.5,54.75,54.86,394312,0
2011-04-08,54.97,55.37,54.41,54.5,420192,0
2011-04-11,54.77,55.94,54.56,54.75,538617,0
2011-04-12,54.54,55.39,54.2,54.79,397576,0
2011-04-13,55.32,55.35,54.67,54.75,483772,0
2011-04-14,54.76,54.91,54.58,54.63,442014,0
2011-04-15,54.58,55.28,54.43,54.66,313093,0
2011-04-18,54.17,54.5,53.17,53.85,395257,0
2011-04-19,54,54.03,53.25,53.61,382045,0
2011-04-20,54.38,54.83,54,54.59,375867,0
2011-04-21,54.58,54.83,54.35,54.63,160873,0
2011-04-25,54.65,54.73,54.15,54.3,232723,0
2011-04-26,54.7,55.57,54.22,55.27,456589,0
2011-04-27,55.23,55.3,54.74,55.18,466553,0
2011-04-28,53.25,55.13,53.12,54.55,764876,0
2011-04-29,54.64,54.71,54.19,54.43,351999,0
2011-05-02,54.61,54.8,54.01,54.16,275518,0
2011-05-03,53.98,54.3,53.75,54.17,427981,0
2011-05-04,54.03,54.03,53.29,53.61,395683,0
2011-05-05,53.61,53.88,53.19,53.24,302274,0
2011-05-06,53.73,53.78,52.94,52.98,409407,0
2011-05-09,52.77,53.31,52.52,52.93,240898,0
2011-05-10,52.98,53.96,52.8,53.85,297170,0
2011-05-11,53.65,53.97,53.36,53.5,209898,0
2011-05-12,53.29,54.57,53.29,54.33,237461,0
2011-05-13,54.63,55.26,54.09,54.92,480512,0
2011-05-16,55.04,55.59,54.56,54.61,373414,0
2011-05-17,54.52,54.57,53.23,53.34,396738,0
2011-05-18,53.37,53.58,52.97,53.27,334693,0
2011-05-19,53.59,54.4,53.4,54.11,315907,0
2011-05-20,54.13,54.6,53.3,54.31,236472,0
2011-05-23,53.66,53.8,53,53,194288,0
2011-05-24,53.3,53.38,52.86,52.87,189504,0
2011-05-25,52.57,53.45,52.55,52.93,221295,0
2011-05-26,53.08,53.8,52.76,53.42,360082,0
2011-05-27,51.99,52.19,49.4,50.74,1604986,0
2011-05-31,51.13,51.56,50.52,51.25,549995,0
2011-06-01,51.21,51.67,50.56,50.59,390428,0
2011-06-02,51.12,51.12,50.3,50.46,365021,0
2011-06-03,49.9,50.27,49.54,49.75,335886,0
2011-06-06,49.76,50.05,49.43,49.46,352605,0
2011-06-07,49.63,49.94,49.32,49.75,250238,0
2011-06-08,49.51,49.74,48.84,48.97,660929,0
2011-06-09,48.97,49.5,48.84,48.96,424438,0
2011-06-10,48.8,49.08,47.8,48.01,377860,0
2011-06-13,48.02,48.49,47.7,47.96,405604,0
2011-06-14,48.5,48.78,48.13,48.22,362125,0
2011-06-15,47.92,48.38,47.44,47.66,277129,0
2011-06-16,47.45,47.84,47.03,47.47,398468,0
2011-06-17,47.87,47.97,47.61,47.8,370172,0
2011-06-20,47.48,47.79,47.14,47.37,260436,0
2011-06-21,47.46,48.22,47.41,47.94,222285,0
2011-06-22,47.81,48.48,47.5,47.97,273066,0
2011-06-23,47.47,47.67,46.89,47.56,336610,0
2011-06-24,47.55,47.9,46.17,46.85,1134096,0
2011-06-27,47.14,47.28,46.65,46.68,278928,0
2011-06-28,46.99,47.09,46.63,46.92,347950,0
2011-06-29,46.98,47.59,46.98,47.52,336578,0
2011-06-30,47.46,48.62,47.46,48.16,336385,0
2011-07-01,48.32,49.13,48.32,48.84,320159,0
2011-07-05,48.71,49.71,48.63,49.4,562941,0
2011-07-06,49.04,49.53,48.59,48.78,317989,0
2011-07-07,48.94,49.43,48.86,49.22,182725,0
2011-07-08,48.82,48.96,48.22,48.94,263481,0
2011-07-11,48.7,48.75,48.5,48.67,257690,0
2011-07-12,48.5,48.75,47.7,47.74,311432,0
2011-07-13,47.67,48.1,47.14,47.25,417002,0
2011-07-14,47.3,47.7,45.67,46.09,562057,0
2011-07-15,46.19,46.58,45.76,46.55,264845,0
2011-07-18,46.5,46.95,45.89,46.31,239290,0
2011-07-19,46.77,47.3,46.63,47.06,332219,0
2011-07-20,47.33,47.85,47.02,47.73,323154,0
2011-07-21,48,49,47.83,48.96,369426,0
2011-07-22,48.91,49.37,48.66,49.24,268910,0
2011-07-25,48.8,49.71,48.8,49.25,440632,0
2011-07-26,49.54,49.64,48.92,49.25,477407,0
2011-07-27,48.73,48.73,46.66,47.08,638449,0
2011-07-28,46,47.31,42.82,43.13,2058210,0
2011-07-29,42.98,43.81,42.56,43.04,600931,0
2011-08-01,43.65,43.88,42.04,42.7,555545,0
2011-08-02,42.58,43.4,41.71,41.82,557178,0
2011-08-03,42,43.29,41.3,43.25,748485,0
2011-08-04,42.39,43.1,40.5,40.53,611579,0
2011-08-05,40.83,41.58,39.02,40.33,959715,0
2011-08-08,39.33,39.85,35.96,36.55,922762,0
2011-08-09,37.18,39.11,36.43,38.39,931240,0
2011-08-10,38,38.47,37.29,37.36,558812,0
2011-08-11,37.72,39.91,37.4,39.38,558007,0
2011-08-12,39.67,40,38.74,39.35,346911,0
2011-08-15,39.46,40.82,39.46,40.76,447704,0
2011-08-16,40.45,40.67,39.8,40.1,210224,0
2011-08-17,40.33,40.45,38,38.64,771278,0
2011-08-18,37.36,37.82,35.14,35.45,782591,0
2011-08-19,35.09,35.85,34.96,35.07,495501,0
2011-08-22,35.84,35.88,34.5,34.65,451089,0
2011-08-23,34.85,37.02,34.85,37.01,493730,0
2011-08-24,36.22,37.47,36.22,37.44,211202,0
2011-08-25,37.54,37.64,36.21,36.28,358901,0
2011-08-26,35.92,37.95,35.76,37.63,196201,0
2011-08-29,38.07,39.8,37.82,39.69,198773,0
2011-08-30,39.63,40.21,39.26,39.92,312217,0
2011-08-31,40.31,40.9,39.6,39.82,329053,0
2011-09-01,39.85,39.94,37.61,37.76,681024,0
2011-09-02,37.62,37.62,36.24,36.67,240851,0
2011-09-06,35.49,36.29,35.01,36.15,334795,0
2011-09-07,36.95,38.3,36.89,38.18,266218,0
2011-09-08,37.7,38.05,37.06,37.24,365227,0
2011-09-09,36.85,36.95,35.47,35.89,400284,0
2011-09-12,35.41,35.95,35.02,35.89,337427,0
2011-09-13,36.04,37.19,35.64,36.71,382768,0
2011-09-14,36.93,37.96,35.89,37.54,461989,0
2011-09-15,37.94,38.48,37.36,38.19,208939,0
2011-09-16,37.69,38.29,36.4,37.26,553003,0
2011-09-19,36.32,36.85,35.65,36.63,246055,0
2011-09-20,36.73,36.89,35.02,35.05,437941,0
2011-09-21,35,35.29,33.89,33.96,410037,0
2011-09-22,32.75,32.95,31.44,32.32,666410,0
2011-09-23,32.28,33.21,32,33.13,453466,0
2011-09-26,33.72,34.43,33.12,33.88,481369,0
2011-09-27,34.71,35.98,33.93,34.71,264183,0
2011-09-28,34.8,34.8,32.37,32.61,370110,0
2011-09-29,31.65,32.65,31.31,32.14,804685,0
2011-09-30,31.06,31.17,29.03,29.5,963989,0
2011-10-03,29.31,29.77,27.5,27.52,619567,0
2011-10-04,27.18,29.98,26.9,29.97,655670,0
2011-10-05,29.76,32.07,29.55,31.89,743768,0
2011-10-06,31.66,32.62,30.76,32.25,350909,0
2011-10-07,32.31,32.44,30.06,30.83,264050,0
2011-10-10,31.43,32.21,31.07,31.53,259717,0
2011-10-11,31.14,31.89,30.95,31.54,398889,0
2011-10-12,31.99,33.15,31.74,32.76,392219,0
2011-10-13,33.62,34.97,32.84,33.2,542583,0
2011-10-14,33.75,33.9,32.5,33.31,227007,0
2011-10-17,34.71,34.71,33.33,33.57,885762,0
2011-10-18,33.78,33.78,31.78,32.13,1513878,0
2011-10-19,32.02,32.25,30.75,31.04,952942,0
2011-10-20,31.07,31.44,30.4,31.09,599194,0
2011-10-21,31.61,31.96,30.87,31.48,1039029,0
2011-10-24,31.81,33.98,31.63,33.86,655055,0
2011-10-25,33.79,34.01,32.23,32.54,763922,0
2011-10-26,31,37.45,30.75,35.73,1980350,0
2011-10-27,36.75,38.99,36.64,37.19,1257366,0
2011-10-28,37.38,37.58,36.98,37.22,916545,0
2011-10-31,38.03,38.31,36.45,36.79,781052,0
2011-11-01,35.97,37.27,35.29,36.44,1025693,0
2011-11-02,37.02,37.93,36.65,37.58,692176,0
2011-11-03,38.01,38.59,37,38.4,481002,0
2011-11-04,37.98,38.79,37.34,38.49,336927,0
2011-11-07,38.41,38.44,36.84,37.95,315867,0
2011-11-08,38.32,38.95,37.36,38.17,428770,0
2011-11-09,37.03,37.5,35.67,36.25,677133,0
2011-11-10,36.73,37,35.78,35.93,609975,0
2011-11-11,36.54,37.42,36.28,36.84,701386,0
2011-11-14,36.62,37.28,36.11,36.72,318813,0
2011-11-15,36.46,37.22,35.98,36.82,369008,0
2011-11-16,36.4,37.7,36.4,36.75,303357,0
2011-11-17,36.61,36.75,35.5,35.88,339645,0
2011-11-18,35.96,36.19,34.77,35.01,457910,0
2011-11-21,34.24,34.54,33.47,34.35,547233,0
2011-11-22,34.2,34.32,33.11,33.37,408098,0
2011-11-23,33.01,33.35,31.47,32.06,536222,0
2011-11-25,31.84,32.38,31.75,32.2,229482,0
2011-11-28,33.4,34.25,33.19,33.53,661567,0
2011-11-29,33.53,34.22,33.53,33.89,519540,0
2011-11-30,35.14,35.47,34.71,35.43,758275,0
2011-12-01,35.21,35.71,35.09,35.4,454935,0
2011-12-02,35.71,36.36,35.19,35.29,443149,0
2011-12-05,35.99,36.82,35.51,36.63,461099,0
2011-12-06,36.59,37.5,36.47,36.9,492545,0
2011-12-07,36.53,37.32,36.18,36.87,491662,0
2011-12-08,36.4,36.72,35.03,35.14,429631,0
2011-12-09,35.15,36.74,35,36.65,365465,0
2011-12-12,36,36.1,35.04,35.65,374519,0
2011-12-13,35.78,36.19,34.91,35.02,398362,0
2011-12-14,34.91,35.32,34.61,34.92,390477,0
2011-12-15,35.3,36,34.66,34.85,530555,0
2011-12-16,34.97,35.66,34.72,34.99,690216,0
2011-12-19,34.88,35.5,33.81,33.91,642450,0
2011-12-20,34.3,35.02,33.92,34.17,748078,0
2011-12-21,34.17,34.55,33.41,34.21,302668,0
2011-12-22,33.94,35.33,33.94,35.09,372050,0
2011-12-23,35.22,35.77,34.9,35.77,196661,0
2011-12-27,35.63,35.8,35.22,35.7,294041,0
2011-12-28,35.83,36,35.49,35.9,432886,0
2011-12-29,35.94,36.81,35.84,36.69,537468,0
2011-12-30,36.74,36.74,35.7,35.77,320409,0
2012-01-03,36.5,37.98,36.28,37.55,613956,0
2012-01-04,37.34,37.44,36.33,36.79,723941,0
2012-01-05,36.55,36.79,36.11,36.6,495822,0
2012-01-06,36.44,37.3,36.38,36.77,238729,0
2012-01-09,36.76,37.82,36.76,37.76,385032,0
2012-01-10,38.06,39.04,37.9,38.6,390939,0
2012-01-11,38.45,39.37,38.22,38.95,344831,0
2012-01-12,39.12,39.36,38.26,39.12,256264,0
2012-01-13,38.92,39.32,38.22,38.58,260634,0
2012-01-17,38.7,39.09,37.88,37.9,249068,0
2012-01-18,37.72,38.68,37.62,38.55,361625,0
2012-01-19,38.74,39.57,38.51,39.06,402659,0
2012-01-20,39.06,39.35,38.62,38.85,249929,0
2012-01-23,39.02,39.48,38.6,38.89,155252,0
2012-01-24,38.78,39.33,38.28,38.85,271928,0
2012-01-25,38.89,39.5,38.54,39.34,363666,0
2012-01-26,39.47,40.05,39.37,39.46,230946,0
2012-01-27,39.22,40.28,39.11,40.22,183395,0
2012-01-30,39.83,39.98,39.45,39.6,243331,0
2012-01-31,39.6,40,38.69,38.79,317157,0
2012-02-01,39.33,39.33,38.05,38.61,496586,0
2012-02-02,38.71,39.06,38.26,38.39,320452,0
2012-02-03,38.99,40,38.43,39.79,324578,0
2012-02-06,39.71,41.13,39.22,41.04,403537,0
2012-02-07,40.84,41.81,40.82,41.3,436891,0
2012-02-08,41.18,41.77,40.79,41.19,316314,0
2012-02-09,41.22,42.91,41.04,42.42,509054,0
2012-02-10,41.9,41.9,41.18,41.45,530153,0
2012-02-13,41.81,42.23,40.82,41.12,325911,0
2012-02-14,40.79,41.23,40.32,40.8,515090,0
2012-02-15,40.87,41.26,39.45,40.11,690490,0
2012-02-16,45.62,50.35,45.48,48.23,4242649,0
2012-02-17,47.38,48.52,47.08,47.88,1003714,0
2012-02-21,46.62,47.88,46.58,46.78,850045,0
2012-02-22,46.73,46.93,46.39,46.52,457734,0
2012-02-23,45.63,46.29,44.7,45.2,845720,0
2012-02-24,45.01,45.74,44.6,44.68,635154,0
2012-02-27,44.48,45.51,44.13,45.11,731503,0
2012-02-28,45.75,46.27,45.16,45.53,360204,0
2012-02-29,45.53,45.8,44.32,44.46,606838,0
2012-03-01,45.43,46.24,44.38,45.51,470431,0
2012-03-02,45.67,45.83,44.22,44.48,265109,0
2012-03-05,44.15,45.06,44.03,44.6,284485,0
2012-03-06,44,44.3,42.89,43.51,439467,0
2012-03-07,43.49,44.41,43.39,44.04,282668,0
2012-03-08,44.62,45.29,44.17,45.06,367313,0
2012-03-09,45.15,46.25,45,46.13,367325,0
2012-03-12,46.02,46.08,45.01,45.45,244354,0
2012-03-13,45.36,46.46,45.09,46.38,386386,0
2012-03-14,46.54,46.78,45.77,46.13,290122,0
2012-03-15,46.23,47.14,46.12,46.93,500478,0
2012-03-16,46.94,47.05,44.17,44.65,1117759,0
2012-03-19,44.81,45.01,44.2,44.62,331269,0
2012-03-20,44.21,44.5,43.51,44,189142,0
2012-03-21,44,44.37,43.59,44.04,210779,0
2012-03-22,43.34,43.96,43.19,43.84,229264,0
2012-03-23,43.71,44.29,43.55,44.07,230830,0
2012-03-26,44.37,44.67,44.07,44.49,240520,0
2012-03-27,44.9,44.91,44.19,44.86,246180,0
2012-03-28,44.75,45.22,44.36,45.19,343054,0
2012-03-29,44.8,45.63,44.43,45.51,453223,0
2012-03-30,45.749,45.749,45.12,45.41,482877,0
2012-04-02,45.25,45.5,44.31,45.26,483564,0
2012-04-03,45.15,45.63,44.67,45.42,360864,0
2012-04-04,44.96,45.14,44.01,44.73,462921,0
2012-04-05,44.51,44.82,44,44.46,216954,0
2012-04-09,43.59,43.59,42.75,42.77,289991,0
2012-04-10,42.69,42.99,41.93,42.07,459197,0
2012-04-11,42.38,43.45,42.23,43.22,261295,0
2012-04-12,43.48,44.54,43.24,44.33,193511,0
2012-04-13,44.3,44.47,43.53,43.61,383123,0
2012-04-16,43.79,44.06,43.04,43.76,266502,0
2012-04-17,43.96,44.7,43.82,44.3,288431,0
2012-04-18,43.96,44.68,43.83,44.4,199038,0
2012-04-19,44.47,45.06,44.01,44.49,408791,0
2012-04-20,44.58,44.96,44.2,44.32,231966,0
2012-04-23,43.84,44.08,42.95,43.56,324980,0
2012-04-24,43.46,43.74,43.06,43.47,318900,0
2012-04-25,43.76,45.12,43.43,44.73,687213,0
2012-04-26,40.26,43.4,39.16,43.1,1823288,0
2012-04-27,43.19,43.19,41.3,41.68,671060,0
2012-04-30,41.76,41.98,40.68,40.8,644134,0
2012-05-01,40.98,41.68,40.79,41.05,407894,0
2012-05-02,40.75,41.36,40.59,41.33,337538,0
2012-05-03,41.35,41.56,40.45,40.72,352709,0
2012-05-04,40.58,40.58,39.85,40,369170,0
2012-05-07,39.84,40.13,39.24,39.68,377519,0
2012-05-08,39.49,40.19,38.85,39.99,312569,0
2012-05-09,39.66,40.28,38.92,40.2,512866,0
2012-05-10,40.47,40.51,39.92,40.29,492026,0
2012-05-11,39.93,40.61,39.93,40.2,366485,0
2012-05-14,39.96,40.21,39.52,39.73,327248,0
2012-05-15,39.5,39.86,38.75,38.89,413571,0
2012-05-16,38.75,38.79,34.83,34.96,1554499,0
2012-05-17,35.12,35.42,33.71,33.91,902044,0
2012-05-18,33.96,34.48,33.45,33.5,657940,0
2012-05-21,33.64,35.2,33.57,35.12,680777,0
2012-05-22,35.26,35.68,34.95,35.26,546039,0
2012-05-23,35.04,35.42,34.43,35.35,409104,0
2012-05-24,35.55,35.84,34.81,35.3,322029,0
2012-05-25,35.26,35.66,35.15,35.33,219059,0
2012-05-29,35.8,36.75,35.63,36.62,320977,0
2012-05-30,36.33,36.34,35.26,35.42,508014,0
2012-05-31,35.38,35.96,35.17,35.83,353845,0
2012-06-01,34.92,35.35,34.42,34.96,306455,0
2012-06-04,34.71,34.98,33.33,34.28,656684,0
2012-06-05,34.12,35.02,33.94,34.97,347635,0
2012-06-06,35.24,35.93,35.22,35.84,270261,0
2012-06-07,36.27,36.91,35.92,36.08,280278,0
2012-06-08,35.93,36.24,35.25,36.16,156644,0
2012-06-11,36.65,36.65,35.12,35.21,310106,0
2012-06-12,35.31,36.28,35.1,36.12,260635,0
2012-06-13,36.04,36.77,35.68,35.96,439232,0
2012-06-14,35.93,36.83,35.53,36.59,292096,0
2012-06-15,36.65,37.77,36.5,37.51,568528,0
2012-06-18,37.62,40.09,37.57,39.89,897793,0
2012-06-19,39.95,40.27,39.41,40.09,518137,0
2012-06-20,40.19,40.98,39.88,40.27,268347,0
2012-06-21,40.3,40.31,38.2,38.53,479373,0
2012-06-22,38.7,39,38.08,38.7,426479,0
2012-06-25,38.55,39.1,37.41,38.81,502875,0
2012-06-26,38.96,39.78,38.51,39.42,512237,0
2012-06-27,39.31,40.07,38.99,39.83,301353,0
2012-06-28,39.21,39.86,38.67,39.76,429954,0
2012-06-29,40.5,41.98,40.27,41.24,498913,0
2012-07-02,41.24,41.95,40.76,41.41,428882,0
2012-07-03,41.54,43.6,41.38,43.44,329284,0
2012-07-05,43.19,44,42.49,43.8,683628,0
2012-07-06,43.3,43.37,42.13,42.5,284285,0
2012-07-09,42.2,42.44,41.53,42.22,318548,0
2012-07-10,42.31,42.61,40.55,40.79,519469,0
2012-07-11,40.9,41.68,40.52,41.16,290069,0
2012-07-12,40.79,41.64,40.36,41.31,214509,0
2012-07-13,41.4,42.17,41.07,41.52,178614,0
2012-07-16,41.2,41.2,40.41,40.84,319200,0
2012-07-17,41.14,41.59,39.88,40.17,279559,0
2012-07-18,40.18,42.06,40.18,41.22,630351,0
2012-07-19,41.46,42.64,40.94,41.03,416877,0
2012-07-20,40.71,40.92,39.34,39.72,452016,0
2012-07-23,39.04,39.43,38.55,39.11,223951,0
2012-07-24,38.95,39.18,38,38.4,316435,0
2012-07-25,38.59,39.36,38.02,38.31,346291,0
2012-07-26,39.07,39.29,38.22,38.67,319310,0
2012-07-27,39.08,40.48,38.99,39.97,397889,0
2012-07-30,39.66,40.58,39.47,39.55,301839,0
2012-07-31,39.52,39.57,38.89,38.97,346428,0
2012-08-01,39.26,39.26,37.36,38.28,670336,0
2012-08-02,41.85,43.54,40.49,42.17,1404076,0
2012-08-03,42.99,43.12,41.911,42.36,501814,0
2012-08-06,42.42,42.99,42.14,42.48,430348,0
2012-08-07,42.61,43.24,42.12,42.51,341210,0
2012-08-08,42.18,42.92,42.163,42.45,404388,0
2012-08-09,42.51,42.91,42.316,42.63,483766,0
2012-08-10,42.33,44,42.22,43.94,524875,0
2012-08-13,43.72,44.21,43.31,43.9,592901,0
2012-08-14,44.12,44.25,43.18,43.43,342487,0
2012-08-15,43.24,43.88,42.98,43.83,238387,0
2012-08-16,43.66,44.6,43.66,44.46,355799,0
2012-08-17,44.31,45.08,44,44.98,366858,0
2012-08-20,45.06,45.2,44.22,44.88,276810,0
2012-08-21,44.97,45.73,44.47,44.75,277867,0
2012-08-22,44.58,44.86,44.131,44.73,200995,0
2012-08-23,44.52,44.52,43.79,44.24,273682,0
2012-08-24,44.12,44.6,43.82,44.37,176372,0
2012-08-27,44.62,44.62,44.005,44.21,128050,0
2012-08-28,44.23,44.8,43.73,44.49,224924,0
2012-08-29,44.44,44.88,43.651,44.51,193562,0
2012-08-30,44.14,44.2,43.12,43.43,242239,0
2012-08-31,43.57,43.717,42.77,43.36,191606,0
2012-09-04,43.09,43.188,41.82,42.98,278477,0
2012-09-05,43.07,43.258,42.22,42.41,292747,0
2012-09-06,42.82,43.25,41.931,43.14,249760,0
2012-09-07,43.21,44.08,43.03,43.89,175944,0
2012-09-10,44.54,45.44,44.25,44.97,293091,0
2012-09-11,45.1,45.355,44.84,45.03,178769,0
2012-09-12,45.27,45.5,44.84,45.34,177414,0
2012-09-13,45.38,45.64,44.78,45.38,399753,0
2012-09-14,45.55,46,44.98,45.85,165425,0
2012-09-17,45.75,45.75,45.08,45.34,276200,0
2012-09-18,45.28,45.485,44.69,44.83,239290,0
2012-09-19,44.77,45.228,44.77,45.04,221458,0
2012-09-20,44.65,44.93,43.925,44.05,168182,0
2012-09-21,44.17,44.75,43.4,43.53,477914,0
2012-09-24,43.43,43.913,42.95,43.18,204507,0
2012-09-25,43.34,43.87,43.23,43.369,421289,0
2012-09-26,43.37,43.5,42.34,42.46,254905,0
2012-09-27,42.77,43.29,42.42,43.02,245359,0
2012-09-28,42.7,43.27,42.44,43.13,204803,0
2012-10-01,43.31,43.31,41.75,42.35,287903,0
2012-10-02,42.58,42.84,41.78,41.83,205695,0
2012-10-03,43.28,44.39,43.25,43.96,480853,0
2012-10-04,44.28,44.81,43.701,44.19,243157,0
2012-10-05,44.43,44.49,43.7,44.16,221353,0
2012-10-08,43.88,44.17,43.32,44.11,263256,0
2012-10-09,44.1,44.1,43.15,43.73,381248,0
2012-10-10,43.6,43.78,42.71,42.92,135736,0
2012-10-11,43.11,43.74,42.71,43.12,110368,0
2012-10-12,43.07,43.25,41.99,42.27,221260,0
2012-10-15,40.19,41.95,39.97,41.79,409000,0
2012-10-16,42.09,42.44,41,41.96,374637,0
2012-10-17,42.22,42.96,41.45,42.24,291053,0
2012-10-18,42.34,42.69,41.63,42.58,233379,0
2012-10-19,42.47,43.04,41.55,41.94,301434,0
2012-10-22,41.9,42.19,41.439,41.65,246720,0
2012-10-23,41.53,41.72,40.88,40.98,306627,0
2012-10-24,41.42,41.67,40.63,40.66,245584,0
2012-10-25,40.92,41.33,40.52,41.19,197254,0
2012-10-26,41.14,41.37,40.8,41.04,139958,0
2012-10-31,41.09,41.51,40.65,41.06,225547,0
2012-11-01,39.96,40,36.87,39.57,952328,0
2012-11-02,39.61,39.8,39.31,39.52,390492,0
2012-11-05,39.35,40.1,38.89,39.82,286476,0
2012-11-06,40.05,40.69,39.78,40.41,285363,0
2012-11-07,39.93,40.34,39.14,39.36,349526,0
2012-11-08,39.23,39.57,38.7,38.93,156345,0
2012-11-09,38.97,39.52,38.449,38.71,163600,0
2012-11-12,38.78,39.22,38.39,38.73,112791,0
2012-11-13,38.61,39,38.21,38.77,319069,0
2012-11-14,38.78,39.38,38.78,38.94,429056,0
2012-11-15,38.99,41.814,38.42,41.364,1272121,0
2012-11-16,41.13,41.22,39.71,40.64,650700,0
2012-11-19,41.12,41.12,40.115,40.8,353114,0
2012-11-20,40.43,40.812,40.3,40.62,248608,0
2012-11-21,40.75,41.42,40.38,41.25,184466,0
2012-11-23,41.67,41.67,41.1,41.48,47518,0
2012-11-26,41.21,42.19,41.01,41.74,267999,0
2012-11-27,41.94,42.58,41.76,42.24,306239,0
2012-11-28,41.8,43.62,41.8,43.51,392263,0
2012-11-29,43.72,43.91,43.11,43.31,235392,0
2012-11-30,43.42,44.06,43.41,43.8,336612,0
2012-12-03,43.72,44.2,42.56,43.041,490703,0
2012-12-04,43.44,43.96,42.92,43.78,268553,0
2012-12-05,44.01,44.24,43.54,43.94,210621,0
2012-12-06,43.71,44.24,43.43,43.876,223238,0
2012-12-07,44,44,43.58,43.84,104098,0
2012-12-10,43.89,44.63,43.89,44.52,159694,0
2012-12-11,44.55,44.96,44.38,44.58,239121,0
2012-12-12,44.8,44.99,44.04,44.14,142127,0
2012-12-13,44.29,44.34,43.75,44.21,221986,0
2012-12-14,44.22,44.99,44.093,44.48,182988,0
2012-12-17,44.06,44.81,43.95,44.65,349375,0
2012-12-18,44.55,45.27,44.32,45.12,295346,0
2012-12-19,44.93,45.25,44.35,45.14,236104,0
2012-12-20,45.05,45.33,44.61,45.21,171385,0
2012-12-21,44.61,45.41,43.69,45.26,911221,0
2012-12-24,45.18,45.2,44.08,44.51,108437,0
2012-12-26,44.49,45.04,44.29,44.57,132676,0
2012-12-27,44.214,44.51,43.641,44.29,120983,0
2012-12-28,43.97,44.175,43.63,43.79,109866,0
2012-12-31,43.57,44.63,43.56,44.55,164964,0
2013-01-02,45,45.65,44.76,45.63,213306,0
2013-01-03,45.58,45.61,45.08,45.32,182717,0
2013-01-04,45.3,45.8,45.11,45.64,172829,0
2013-01-07,45.59,45.726,44.61,44.72,316213,0
2013-01-08,44.71,45.11,44.31,44.88,281031,0
2013-01-09,44.93,45.495,44.785,44.89,132689,0
2013-01-10,45.06,45.26,44.22,44.58,232720,0
2013-01-11,44.49,45.31,44.26,45.28,216922,0
2013-01-14,45.08,45.13,44.41,44.8,184221,0
2013-01-15,44.5,44.81,44,44.79,115401,0
2013-01-16,44.7,45.11,44.37,44.98,129862,0
2013-01-17,44.51,45.05,44,44.98,278544,0
2013-01-18,45,45.03,44.65,44.97,167914,0
2013-01-22,45,45.44,44.5,45.29,256193,0
2013-01-23,45.41,45.79,45.22,45.62,140599,0
2013-01-24,45.74,46.41,45.53,46.28,160491,0
2013-01-25,46.49,47.45,46.225,47.26,437916,0
2013-01-28,46.85,47.25,46.56,46.76,254079,0
2013-01-29,46.65,46.94,46.07,46.43,122074,0
2013-01-30,46.23,46.7,45.7,45.76,200407,0
2013-01-31,45.84,46.41,45.628,46.39,127003,0
2013-02-01,46.71,46.87,46.45,46.48,189098,0
2013-02-04,46.4,46.57,45.59,45.87,170449,0
2013-02-05,46.15,46.32,45.6,46,168066,0
2013-02-06,46.36,47.84,46.36,47.44,253158,0
2013-02-07,47.45,47.655,46.61,46.93,234751,0
2013-02-08,47.04,47.69,46.95,47.55,131392,0
2013-02-11,47.65,47.89,47.05,47.48,279227,0
2013-02-12,47.5,47.94,47.3,47.9,251200,0
2013-02-13,47.94,48.42,47.37,47.85,283008,0
2013-02-14,42.02,44.51,42.02,43.51,1181179,0
2013-02-15,43.12,43.88,42.9,43.51,358685,0
2013-02-19,43.61,43.62,42.84,43.4,422075,0
2013-02-20,43.24,43.67,43.14,43.23,332379,0
2013-02-21,42.97,43.1,42.28,42.35,486939,0
2013-02-22,42.41,43.38,42.41,43.38,227227,0
2013-02-25,43.55,43.55,42.03,42.08,271247,0
2013-02-26,42.34,42.88,41.94,41.95,296813,0
2013-02-27,42.01,42.23,41.85,42.1,288226,0
2013-02-28,42.11,43.48,42.07,42.07,239208,0
2013-03-01,41.88,42.05,41.41,41.5,351919,0
2013-03-04,41.46,42.09,41.35,41.96,244049,0
2013-03-05,42.01,42.81,41.96,42.32,176430,0
2013-03-06,42.62,42.98,42.29,42.76,233061,0
2013-03-07,42.67,43.4,42.42,43.17,252114,0
2013-03-08,43.44,43.83,43.18,43.39,146688,0
2013-03-11,43.55,43.81,43.05,43.65,190383,0
2013-03-12,43.47,43.98,43.16,43.87,168384,0
2013-03-13,43.79,44.78,43.76,44.69,297900,0
2013-03-14,44.6,45.97,44.6,45.75,329931,0
2013-03-15,46,46.68,45.904,46.35,719926,0
2013-03-18,45.99,46.48,45.57,46.15,323450,0
2013-03-19,46.34,46.46,45.61,46.35,265636,0
2013-03-20,46.39,47.01,46.13,46.73,170927,0
2013-03-21,46.45,46.9,45.99,46,247466,0
2013-03-22,46,46.17,45.2,45.79,235984,0
2013-03-25,45.81,46.23,45.4,45.71,142188,0
2013-03-26,45.83,46.045,45.49,45.75,112395,0
2013-03-27,45.05,46.23,44.93,46.05,188414,0
2013-03-28,45.91,46.5,45.63,46.4,145592,0
2013-04-01,46.33,46.4,44.97,45.37,138296,0
2013-04-02,45.9,46.1,44.82,45,145579,0
2013-04-03,45.14,45.38,44.41,44.76,374082,0
2013-04-04,45.08,45.48,44.74,45.45,172267,0
2013-04-05,44.87,44.93,44.48,44.66,454252,0
2013-04-08,44.79,45.11,44.52,45.09,96473,0
2013-04-09,45.09,45.65,44.92,45.4,134583,0
2013-04-10,45.62,46.88,45.525,46.62,172852,0
2013-04-11,46.7,46.92,45.96,46.92,212828,0
2013-04-12,46.75,47.12,46.45,47,236242,0
2013-04-15,46.67,46.88,44.99,45.61,388087,0
2013-04-16,45.96,45.96,44.7,45.11,246115,0
2013-04-17,44.72,44.93,43.25,43.79,323048,0
2013-04-18,43.75,43.82,42.62,43.2,189007,0
2013-04-19,43.39,43.71,42.45,42.82,265879,0
2013-04-22,42.86,43.2,42.65,42.96,242572,0
2013-04-23,43.2,43.858,43.07,43.69,136792,0
2013-04-24,43.78,44.37,43.66,44.2,243903,0
2013-04-25,44.25,45.28,43.82,44.39,345936,0
2013-04-26,40.56,40.91,38.16,39.85,1556443,0
2013-04-29,39.88,40.09,38.99,39.15,621566,0
2013-04-30,39.03,39.75,38.73,39.65,541554,0
2013-05-01,39.65,39.79,39.19,39.56,349297,0
2013-05-02,39.89,40,39.24,39.44,283464,0
2013-05-03,39.9,40.56,39.56,40.31,270717,0
2013-05-06,40.01,40.28,39.67,40.17,179083,0
2013-05-07,40.16,40.51,40,40.43,186793,0
2013-05-08,40.43,40.82,40.22,40.8,142150,0
2013-05-09,40.58,40.79,40.3,40.55,92395,0
2013-05-10,40.57,41.26,40.45,40.94,89652,0
2013-05-13,40.77,40.89,40,40.77,172649,0
2013-05-14,40.89,41.85,40.87,41.4,185552,0
2013-05-15,41.55,42.46,41.35,42.28,349924,0
2013-05-16,42.07,42.9,41.665,42.29,308489,0
2013-05-17,42.51,43.15,42.46,42.8,234940,0
2013-05-20,42.6,43.37,42.6,43.1,194399,0
2013-05-21,43.21,43.74,43.18,43.47,190645,0
2013-05-22,43.5,43.87,42.1,42.38,281400,0
2013-05-23,42,42.26,41.62,42,437235,0
2013-05-24,41.9,41.9,41.34,41.63,196322,0
2013-05-28,42.15,42.15,41.42,41.71,376920,0
2013-05-29,41.41,41.5,40.6,41.07,293905,0
2013-05-30,41.23,42,40.74,41.958,318451,0
2013-05-31,42,42.36,41.56,42,374662,0
2013-06-03,42.15,42.4,41.86,42.19,337586,0
2013-06-04,42.06,42.24,41.83,41.93,524301,0
2013-06-05,42,42.01,41.62,41.68,533225,0
2013-06-06,41.99,42.5,41.72,42.47,384146,0
2013-06-07,42.61,43.11,42.48,42.99,195536,0
2013-06-10,42.93,43.01,42.46,42.7,147912,0
2013-06-11,42.3,42.98,42.02,42.03,203857,0
2013-06-12,42.17,42.44,42.01,42.25,234345,0
2013-06-13,42.25,42.56,41.91,42.52,349182,0
2013-06-14,42.4,42.74,42.15,42.29,187693,0
2013-06-17,42.77,43.09,42.38,43.06,222733,0
2013-06-18,43.17,43.74,43.079,43.45,283734,0
2013-06-19,43.4,43.74,43.24,43.49,301884,0
2013-06-20,43.11,43.11,42.705,42.85,694213,0
2013-06-21,42.98,43.12,42.12,42.32,714756,0
2013-06-24,41.13,42.7,41.04,41.2,329897,0
2013-06-25,41.71,42.06,41.19,41.52,340261,0
2013-06-26,41.87,41.92,41.29,41.64,354166,0
2013-06-27,41.96,42.53,41.96,42.47,412918,0
2013-06-28,42.27,42.73,41.81,42.43,4640462,0
2013-07-01,42.61,43,42.32,42.83,436559,0
2013-07-02,42.98,43.16,40.92,41.11,597447,0
2013-07-03,41.05,41.45,40.91,41.33,401515,0
2013-07-05,41.89,42.55,41.49,42.52,230479,0
2013-07-08,42.54,42.9,42.18,42.28,298787,0
2013-07-09,42.58,42.7,42.3,42.5,334609,0
2013-07-10,42.57,42.92,42.39,42.74,262891,0
2013-07-11,43,43.3,42.53,43.16,516765,0
2013-07-12,43.24,43.34,42.43,42.52,367699,0
2013-07-15,42.51,42.85,42.26,42.44,287169,0
2013-07-16,42.54,42.82,42.36,42.39,220100,0
2013-07-17,42.69,42.77,42.21,42.44,190101,0
2013-07-18,42.54,42.74,42.19,42.73,254493,0
2013-07-19,42.51,43.23,42.51,43.13,155598,0
2013-07-22,43.24,43.81,42.97,43.5,214487,0
2013-07-23,43.55,43.67,42.91,43.15,260687,0
2013-07-24,43.41,43.58,42.9,43.09,218110,0
2013-07-25,42.92,43.72,42.8,43.72,221100,0
2013-07-26,43.41,43.82,43.09,43.41,205521,0
2013-07-29,43.4,43.79,43.03,43.35,176682,0
2013-07-30,43.55,43.99,43,43.27,227811,0
2013-07-31,43.3,43.99,42.39,43.12,447160,0
2013-08-01,40.99,44,40.562,40.73,1344415,0
2013-08-02,40.97,41.09,39.89,40.17,574222,0
2013-08-05,40.03,40.6,40.02,40.3,328675,0
2013-08-06,40.15,40.22,39.81,39.96,228390,0
2013-08-07,39.94,40,39.55,39.88,219365,0
2013-08-08,39.99,40.21,39.77,39.93,216366,0
2013-08-09,39.93,40.44,39.485,40.12,205485,0
2013-08-12,40.06,40.66,40.04,40.6,251078,0
2013-08-13,40.71,41.1,40.26,40.96,285374,0
2013-08-14,41.05,41.07,40.14,40.29,195824,0
2013-08-15,39.8,39.95,39.34,39.45,300133,0
2013-08-16,39.28,39.7,39.19,39.31,187347,0
2013-08-19,39.36,39.36,38.49,38.51,214269,0
2013-08-20,38.5,38.93,37.8,38.26,314406,0
2013-08-21,38.05,38.34,37.87,37.9,242803,0
2013-08-22,38.02,38.15,37.57,37.92,157354,0
2013-08-23,37.9,38.089,37.35,37.93,252767,0
2013-08-26,37.89,38.1,37.65,37.86,219123,0
2013-08-27,37.52,37.585,37.01,37.16,218038,0
2013-08-28,37.15,37.61,37.02,37.41,346437,0
2013-08-29,37.5,38.29,37.27,37.98,253681,0
2013-08-30,37.96,38.24,37.31,37.46,229246,0
2013-09-03,37.92,38.34,37.52,37.77,472975,0
2013-09-04,37.92,38.75,37.72,38.48,352001,0
2013-09-05,38.4,38.68,38.29,38.55,199950,0
2013-09-06,38.78,38.83,37.83,38.39,214592,0
2013-09-09,38.56,39.14,38.33,39.09,157085,0
2013-09-10,39.32,39.59,38.92,39.49,221380,0
2013-09-11,39.33,39.6,38.95,39.34,163624,0
2013-09-12,39.43,40.4,38.94,40.37,520392,0
2013-09-13,40.5,41,40.28,40.77,361909,0
2013-09-16,41.31,41.61,40.54,40.64,257796,0
2013-09-17,40.47,41.3,40.21,41.28,278298,0
2013-09-18,41.3,42.32,41.13,42.21,423651,0
2013-09-19,42.21,42.96,41.95,42.81,421110,0
2013-09-20,42.82,43.53,42.71,43,796616,0
2013-09-23,43,43.03,42.201,42.58,332296,0
2013-09-24,42.7,43.04,42.31,42.66,273978,0
2013-09-25,42.65,43.2,42.38,42.69,222700,0
2013-09-26,42.64,43.45,42.64,42.98,296400,0
2013-09-27,42.61,43.13,42.44,43.01,315300,0
2013-09-30,42.51,43.1,42.29,42.83,526200,0
2013-10-01,42.8,43.44,42.53,43.04,689839,0
2013-10-02,42.88,43.19,42.67,42.95,364502,0
2013-10-03,42.91,43.09,42.32,42.74,478020,0
2013-10-04,42.6,43.19,42.36,42.99,301661,0
2013-10-07,42.71,42.71,42.31,42.4,458325,0
2013-10-08,42.32,42.33,41.67,42.06,446600,0
2013-10-09,42.16,42.55,41.89,42.31,264400,0
2013-10-10,42.55,43.64,42.41,43.44,618900,0
2013-10-11,43.34,44.76,43.23,44.65,516900,0
2013-10-14,44.25,44.54,44.01,44.2,215800,0
2013-10-15,44.16,44.2,43.65,43.98,408900,0
2013-10-16,44.12,44.45,44,44.06,341400,0
2013-10-17,44.02,44.49,44.02,44.33,331000,0
2013-10-18,44.63,44.85,44.275,44.84,273201,0
2013-10-21,44.78,45.39,44.78,45.28,331600,0
2013-10-22,45.3,45.56,45.07,45.35,233590,0
2013-10-23,45.16,45.36,44.83,45.13,135400,0
2013-10-24,45.1,45.53,44.93,45.2,180903,0
2013-10-25,45.37,45.77,45.09,45.76,268239,0
2013-10-28,45.66,45.86,45.29,45.63,193400,0
2013-10-29,45.77,46.09,45.24,45.75,201200,0
2013-10-30,45.44,45.87,45.07,45.58,338000,0
2013-10-31,44.62,45,42.34,42.67,851954,0
2013-11-01,42.6,42.6,41.49,41.49,571100,0
2013-11-04,41.81,42.84,41.33,42.75,313000,0
2013-11-05,42.49,43.13,42.12,42.84,314731,0
2013-11-06,43.11,43.41,42.26,43.06,177928,0
2013-11-07,43.11,43.48,42.5,42.53,322680,0
2013-11-08,42.59,43.4,42.59,43.38,559700,0
2013-11-11,43.43,43.74,43.11,43.52,157700,0
2013-11-12,43.52,43.63,43.2,43.5,128755,0
2013-11-13,43.38,43.71,43.09,43.69,107400,0
2013-11-14,43.61,43.61,43.175,43.35,111106,0
2013-11-15,43.29,43.39,42.87,43.18,188100,0
2013-11-18,43.25,43.8,43.02,43.35,248800,0
2013-11-19,43.19,43.19,41.83,42.19,338100,0
2013-11-20,42.16,42.59,41.67,42.11,474040,0
2013-11-21,42.32,42.41,42.04,42.39,267800,0
2013-11-22,42.48,42.5,41.72,42.21,206000,0
2013-11-25,42.37,42.43,42.11,42.31,137800,0
2013-11-26,42.44,42.48,42.12,42.4,451800,0
2013-11-27,42.26,42.5,42.23,42.4,213800,0
2013-11-29,42.65,42.69,42.26,42.35,125419,0
2013-12-02,42.33,42.33,41.27,41.31,289900,0
2013-12-03,41.15,42.02,41.15,41.22,267600,0
2013-12-04,41.24,41.45,40.622,40.75,176359,0
2013-12-05,40.74,40.74,40.23,40.27,331819,0
2013-12-06,40.72,41.24,40.36,40.54,346900,0
2013-12-09,40.51,40.69,39.83,40.02,427700,0
2013-12-10,39.85,40.22,39.62,39.69,576000,0
2013-12-11,39.83,40.03,39.02,39.16,456300,0
2013-12-12,39.14,39.29,38.7,38.94,504000,0
2013-12-13,38.95,39.55,38.53,38.79,908700,0
2013-12-16,39,39.41,38.8,39.02,553000,0
2013-12-17,39.16,40.01,38.98,39.99,588674,0
2013-12-18,40.17,40.37,39.68,40.08,492640,0
2013-12-19,39.8,40.26,39.75,39.87,365200,0
2013-12-20,39.99,40.6,39.55,40.31,878900,0
2013-12-23,40.42,40.74,39.91,40.68,252600,0
2013-12-24,40.83,41.14,40.58,40.81,127399,0
2013-12-26,40.87,41.8,40.79,40.97,195500,0
2013-12-27,41.19,41.54,41.01,41.5,243400,0
2013-12-30,41.55,41.72,41.27,41.45,170351,0
2013-12-31,41.6,41.79,41.35,41.43,212956,0
2014-01-02,41.12,41.63,40.34,40.63,287872,0
2014-01-03,40.7,41.6,40.65,41.54,311547,0
2014-01-06,41.62,41.88,40.81,40.89,286200,0
2014-01-07,40.97,41.59,40.7,41.2,204900,0
2014-01-08,40.17,40.55,39.85,40.17,523800,0
2014-01-09,40.41,40.5,39.96,40.4,220200,0
2014-01-10,40.48,41.33,40.09,41.1,235900,0
2014-01-13,41.18,41.53,40.71,40.87,251600,0
2014-01-14,41.09,42.09,40.54,42.03,267400,0
2014-01-15,42.25,42.93,41.75,42.8,249299,0
2014-01-16,42.68,43.1,42.68,43.06,154800,0
2014-01-17,42.94,43.22,42.58,42.79,313100,0
2014-01-21,42.92,43.27,42.52,43.09,322100,0
2014-01-22,43.19,43.21,42.86,43.14,172800,0
2014-01-23,42.85,43.06,42.51,42.91,229194,0
2014-01-24,42.91,42.91,41.68,41.8,276700,0
2014-01-27,41.83,42.06,40.89,41.05,240394,0
2014-01-28,41.17,41.34,40.25,41.14,391400,0
2014-01-29,40.71,41.33,40.59,40.66,237300,0
2014-01-30,40.98,41.61,40.42,41.23,225535,0
2014-01-31,40.38,40.83,40.04,40.38,296300,0
2014-02-03,40.36,40.78,38.52,38.72,717798,0
2014-02-04,39,41.28,38.9,39.17,452659,0
2014-02-05,39.945,39.945,38.41,38.84,322529,0
2014-02-06,38.83,39.22,38.46,39.16,282892,0
2014-02-07,39.23,39.57,39.2,39.43,279035,0
2014-02-10,39.964,39.964,38.98,39.14,337353,0
2014-02-11,39.17,39.71,39,39.23,672379,0
2014-02-12,40.52,42,39.19,39.19,526813,0
2014-02-13,32.42,33.85,32.3,33.64,3307820,0
2014-02-14,34.99,36.28,33.5,36.12,1204316,0
2014-02-18,35.91,36.14,35.06,35.14,846859,0
2014-02-19,35.11,35.63,34.82,35.29,538484,0
2014-02-20,35,35.59,34.87,35.27,512532,0
2014-02-21,35.28,35.605,35.04,35.05,334648,0
2014-02-24,35.1,35.53,35,35.19,324979,0
2014-02-25,35.2,35.31,34.755,34.92,330685,0
2014-02-26,34.92,35.405,34.7,35,472424,0
2014-02-27,34.97,35.39,34.738,34.99,282660,0
2014-02-28,35.5,35.66,34.85,35,391434,0
2014-03-03,34.76,35.327,34.48,34.59,317436,0
2014-03-04,35.09,35.5,34.74,35.14,587795,0
2014-03-05,35.02,35.26,34.76,35.09,387409,0
2014-03-06,35.06,35.48,34.97,35.15,264760,0
2014-03-07,35.4,35.69,35.11,35.4,197877,0
2014-03-10,35.43,35.57,35.01,35.16,130863,0
2014-03-11,35.25,35.41,34.19,34.55,252249,0
2014-03-12,34.3,35.13,34.27,35.06,286661,0
2014-03-13,35.09,35.38,34.69,34.97,348112,0
2014-03-14,34.91,35.6,34.86,35.1,275775,0
2014-03-17,35.22,35.9,35.22,35.49,384478,0
2014-03-18,35.59,35.78,35.35,35.68,316841,0
2014-03-19,35.71,36.135,35.28,35.55,245250,0
2014-03-20,35.39,35.84,35.12,35.61,436658,0
2014-03-21,35.83,36.14,35.6,35.99,859492,0
2014-03-24,36.17,36.27,34.97,35.48,248422,0
2014-03-25,35.7,36.1,35,35.36,207079,0
2014-03-26,35.64,35.78,34.53,34.63,518600,0
2014-03-27,34.61,34.68,34.14,34.34,387326,0
2014-03-28,34.33,35.05,34.17,34.64,250020,0
2014-03-31,34.95,35.78,34.67,35.54,333341,0
2014-04-01,35.59,35.88,35.144,35.82,327917,0
2014-04-02,35.81,36.24,35.53,36.21,266283,0
2014-04-03,36.37,36.39,35.83,35.95,188712,0
2014-04-04,36.19,36.43,34.9,35.1,317477,0
2014-04-07,34.9,34.9,33.77,34.05,353360,0
2014-04-08,34.04,34.35,33.51,34.19,315850,0
2014-04-09,34.2,35.06,34.18,34.82,366650,0
2014-04-10,34.77,35.01,33.55,33.68,226114,0
2014-04-11,33.42,34.51,33.35,34.06,431471,0
2014-04-14,34.46,34.82,34.09,34.36,368548,0
2014-04-15,34.25,34.71,33.45,34.04,204467,0
2014-04-16,34.35,35.61,34.22,35.52,368032,0
2014-04-17,35.38,35.94,35.11,35.75,308254,0
2014-04-21,35.75,35.93,35.21,35.31,215655,0
2014-04-22,35.38,35.86,34.92,35.53,254569,0
2014-04-23,35.9,35.9,35.21,35.26,201582,0
2014-04-24,35.59,36.19,35.01,36.04,767049,0
2014-04-25,37.84,41.04,37.33,39.96,1678880,0
2014-04-28,40.17,40.48,37.89,38.03,733560,0
2014-04-29,38.33,38.48,37.7,37.76,415533,0
2014-04-30,37.57,38.13,36.79,38,437251,0
2014-05-01,38.08,38.88,37.8,38.31,302849,0
2014-05-02,38.15,38.87,38.11,38.27,317416,0
2014-05-05,37.98,38.59,37.37,38.07,339959,0
2014-05-06,38.01,38.62,37.68,38.31,394184,0
2014-05-07,38.56,38.92,37.62,38.74,351871,0
2014-05-08,38.71,40.02,38.41,38.76,260295,0
2014-05-09,38.52,39.09,37.75,38.89,295023,0
2014-05-12,39,40.34,38.99,40.02,365574,0
2014-05-13,40.07,40.34,38.33,38.72,544059,0
2014-05-14,38.57,38.57,37.4,37.54,404799,0
2014-05-15,37.52,38.14,37.02,38.05,508130,0
2014-05-16,37.85,38.35,37.3,38.24,261646,0
2014-05-19,38.15,39.1,37.83,38.695,327333,0
2014-05-20,38.61,38.61,37.36,37.69,359698,0
2014-05-21,37.93,38.21,37.34,37.69,166908,0
2014-05-22,37.67,38.45,37.67,38.29,220689,0
2014-05-23,38.38,38.97,38.32,38.92,227365,0
2014-05-27,39.21,39.89,39.14,39.81,360830,0
2014-05-28,39.59,39.7,38.72,38.85,253534,0
2014-05-29,38.85,39.11,38.62,38.93,247168,0
2014-05-30,39.06,39.06,38.01,38.45,289718,0
2014-06-02,38.46,38.46,37.46,38.29,188249,0
2014-06-03,38.08,38.95,37.92,38.43,270739,0
2014-06-04,38.29,38.67,38.13,38.41,143800,0
2014-06-05,38.83,39.69,38.39,39.68,193473,0
2014-06-06,39.72,40.39,39.72,39.82,223917,0
2014-06-09,39.92,40.82,39.7,40.42,257094,0
2014-06-10,40.23,40.23,39.69,40.09,197512,0
2014-06-11,40.05,40.53,39.92,40.25,161654,0
2014-06-12,40.05,40.25,39.56,39.84,241385,0
2014-06-13,40.04,40.16,39.644,39.81,263832,0
2014-06-16,39.67,39.776,38.86,39.66,247280,0
2014-06-17,39.59,40.995,39.27,40.92,346108,0
2014-06-18,40.89,41.25,40.39,41.21,300174,0
2014-06-19,41.26,41.26,39.41,39.89,388021,0
2014-06-20,39.89,40.6,39.67,40.2,729362,0
2014-06-23,40,40.495,40,40.34,259638,0
2014-06-24,40.2,40.7,39.71,39.775,229506,0
2014-06-25,39.66,40.47,39.47,40.27,229299,0
2014-06-26,40.29,40.33,39.78,40.32,108348,0
2014-06-27,40.35,40.9,39.97,40.82,422980,0
2014-06-30,40.42,40.86,40,40.55,341806,0
2014-07-01,40.77,41.75,40.575,41.42,414368,0
2014-07-02,41.54,41.67,40.98,41.05,180100,0
2014-07-03,41.01,41.54,40.96,41.33,75880,0
2014-07-07,41.09,41.3,40.73,41.17,378266,0
2014-07-08,40.64,41.16,40.6,41.1,265005,0
2014-07-09,41.34,41.76,41.159,41.59,230532,0
2014-07-10,40.95,41.44,40.84,41.08,249977,0
2014-07-11,40.96,41.27,40.73,40.77,165177,0
2014-07-14,41.19,41.2,40.55,40.89,179905,0
2014-07-15,40.91,41.08,40.17,40.52,190889,0
2014-07-16,40.67,41.28,40.38,40.89,290597,0
2014-07-17,40.6,41.03,40.6,40.85,300219,0
2014-07-18,40.73,41.68,40.7,41.5,169678,0
2014-07-21,38.88,40.39,37.25,37.35,848323,0
2014-07-22,37.52,37.63,36.98,37.59,539823,0
2014-07-23,37.55,38.19,37.27,37.77,278670,0
2014-07-24,37.73,38.11,36.82,37.26,355706,0
2014-07-25,36.93,36.98,36.51,36.68,213690,0
2014-07-28,36.81,37,36.22,36.7,195796,0
2014-07-29,36.84,37.14,36.31,36.33,244520,0
2014-07-30,36.62,37.15,36.61,36.9,207951,0
2014-07-31,36.48,36.81,35.93,35.98,304848,0
2014-08-01,35.9,36.26,35.48,35.77,300492,0
2014-08-04,35.89,36.28,35.49,36.11,218771,0
2014-08-05,35.82,36.71,35.67,36.4,258254,0
2014-08-06,38.29,40.8,38.29,39.38,1187277,0
2014-08-07,39.49,39.972,39.26,39.4,486454,0
2014-08-08,39.15,39.99,39.1,39.8,223713,0
2014-08-11,40.07,40.53,39.71,39.8,185622,0
2014-08-12,39.42,39.83,38.89,39.48,201025,0
2014-08-13,39.26,39.76,39.24,39.58,162405,0
2014-08-14,39.66,39.92,39.24,39.65,126538,0
2014-08-15,40.06,40.25,39.28,39.88,239252,0
2014-08-18,40.13,40.9,40.11,40.65,203739,0
2014-08-19,40.72,41.57,40.66,41.41,233138,0
2014-08-20,41.23,41.4,40.77,41.295,210720,0
2014-08-21,41.36,41.52,40.8,41.38,197349,0
2014-08-22,41.3,41.73,41.18,41.46,139773,0
2014-08-25,41.51,41.79,41.08,41.49,108446,0
2014-08-26,41.42,42.03,41.24,41.99,168523,0
2014-08-27,41.95,42.59,41.83,41.92,188839,0
2014-08-28,41.85,42.215,41.64,41.96,102915,0
2014-08-29,42.35,42.42,41.82,42.22,170410,0
2014-09-02,42.23,42.54,41.86,41.955,314725,0
2014-09-03,42.1,42.47,41.78,41.92,243414,0
2014-09-04,41.91,42.53,41.72,41.79,147767,0
2014-09-05,41.58,42.01,41.23,41.865,114835,0
2014-09-08,41.9,43.21,41.74,42.88,376270,0
2014-09-09,42.72,42.72,41.65,41.74,185888,0
2014-09-10,41.83,42.17,41.7,41.9,120197,0
2014-09-11,41.61,41.926,41.3,41.85,137620,0
2014-09-12,41.71,41.77,41,41.28,267597,0
2014-09-15,41.25,41.42,40.39,40.81,165346,0
2014-09-16,40.42,40.93,40.08,40.63,248601,0
2014-09-17,40.61,41.02,40.43,40.59,133208,0
2014-09-18,40.69,41.83,40.69,41.34,225019,0
2014-09-19,41.42,41.87,40.13,40.29,463904,0
2014-09-22,40.09,40.31,39.72,40.04,225746,0
2014-09-23,39.88,40.02,39.17,39.2,262693,0
2014-09-24,39.35,39.49,38.88,38.93,202153,0
2014-09-25,38.76,38.9,37.9,38.75,304501,0
2014-09-26,38.8,39.49,38.8,39.29,317084,0
2014-09-29,39.04,39.095,38.635,38.95,228041,0
2014-09-30,38.94,39.65,38.52,39.31,460021,0
2014-10-01,39.3,39.67,38.7,38.75,454181,0
2014-10-02,38.79,39.16,38.7,38.92,281105,0
2014-10-03,39.27,40.13,39.02,39.8,333672,0
2014-10-06,39.89,40.068,39.06,39.07,206629,0
2014-10-07,38.74,39.35,38.26,38.32,235841,0
2014-10-08,38.31,38.89,37.6,38.75,235530,0
2014-10-09,38.6,38.64,37,37.16,267691,0
2014-10-10,36.87,37.48,36.19,36.42,206175,0
2014-10-13,36.45,36.86,35.96,36.43,321552,0
2014-10-14,36.75,37.63,36.47,37.275,281084,0
2014-10-15,36.71,37.84,36.57,37.52,394607,0
2014-10-16,36.92,37.7,36.51,37.055,379351,0
2014-10-17,37.59,37.8,36.87,37.07,205017,0
2014-10-20,36.91,37.45,36.8,37.12,314426,0
2014-10-21,37.38,38.23,37.28,38.2,239176,0
2014-10-22,38.16,38.7,37.99,38.07,224697,0
2014-10-23,38.32,38.83,37.62,38.33,208468,0
2014-10-24,38.33,38.49,38.01,38.02,296721,0
2014-10-27,37.95,38.17,37.76,38.04,333905,0
2014-10-28,38.27,39.1,38.14,38.88,397035,0
2014-10-29,38.91,39.2,38.61,38.76,222795,0
2014-10-30,38.68,39.23,38.64,38.99,213370,0
2014-10-31,39.81,39.85,38.87,38.93,441563,0
2014-11-03,39.1,40.86,38.74,40.54,393704,0
2014-11-04,40.02,40.47,39.26,39.67,328453,0
2014-11-05,40.73,41.9,39.48,40.59,312486,0
2014-11-06,40.71,41.29,40.65,40.94,203321,0
2014-11-07,40.88,41.36,40.69,41.28,215427,0
2014-11-10,41.33,41.624,40.915,41.42,195961,0
2014-11-11,41.42,41.66,41.17,41.26,172579,0
2014-11-12,40.96,41.73,40.86,41.64,136563,0
2014-11-13,41.67,41.85,40.86,40.92,124432,0
2014-11-14,40.87,41.01,40.53,40.63,154940,0
2014-11-17,40.42,40.7,39.78,39.8,161971,0
2014-11-18,39.91,41.03,39.91,40.67,177441,0
2014-11-19,40.44,40.54,39.63,39.97,160948,0
2014-11-20,39.8,40.19,39.54,40.185,141841,0
2014-11-21,40.39,40.71,39.77,40.28,213866,0
2014-11-24,40.37,40.64,39.99,40.5,209238,0
2014-11-25,40.48,40.99,40.21,40.73,206092,0
2014-11-26,40.76,40.9,40.51,40.59,92711,0
2014-11-28,40.55,41.105,40.11,40.4,121293,0
2014-12-01,40.15,40.75,40.06,40.36,216670,0
2014-12-02,40.35,41.41,40.35,40.95,200827,0
2014-12-03,40.8,41.48,40.721,41.22,148150,0
2014-12-04,41.08,41.36,40.51,40.63,160629,0
2014-12-05,40.6,41.58,40.57,41.11,152012,0
2014-12-08,40.86,41.68,40.156,40.3,171767,0
2014-12-09,39.81,41.54,39.48,41.49,192348,0
2014-12-10,41.17,41.56,40.24,40.3,150202,0
2014-12-11,40.57,41.28,40.35,40.68,121947,0
2014-12-12,40.75,40.75,39.92,39.98,148629,0
2014-12-15,40.08,40.59,39.29,39.32,231043,0
2014-12-16,39.09,39.805,38.8,39.59,293944,0
2014-12-17,39.74,40.78,39.06,40.56,311191,0
2014-12-18,40.92,41.72,40.31,41.345,249259,0
2014-12-19,41.31,41.84,41.1,41.53,515622,0
2014-12-22,41.54,41.91,41.42,41.49,152807,0
2014-12-23,41.83,42.49,41.63,42.42,183348,0
2014-12-24,42.38,43,42.27,42.63,99743,0
2014-12-26,42.84,43.67,42.84,43.35,103775,0
2014-12-29,43.33,43.65,42.95,43,200949,0
2014-12-30,42.97,43.35,42.635,42.78,145678,0
2014-12-31,42.8,43.43,42.19,42.29,156502,0
2015-01-02,42.59,42.66,41.23,41.86,119481,0
2015-01-05,41.72,42.05,40.96,41.22,123027,0
2015-01-06,41.38,41.72,39.94,40.24,144149,0
2015-01-07,40.53,40.73,40.18,40.57,109222,0
2015-01-08,40.99,41.7,40.6,41.23,128711,0
2015-01-09,41.25,41.45,40.55,40.6,103128,0
2015-01-12,40.49,40.7,39.62,40.27,125621,0
2015-01-13,40.69,41.62,39.19,39.62,285086,0
2015-01-14,39.04,39.31,38.14,38.37,297296,0
2015-01-15,38.81,38.81,37.23,37.49,296500,0
2015-01-16,37.34,37.915,37.11,37.5,286684,0
2015-01-20,37.54,37.77,35.3,35.8,403236,0
2015-01-21,34.11,36.33,34.11,36.26,523486,0
2015-01-22,36.48,38.31,36.1,38,455567,0
2015-01-23,37.89,38.3,37.7,37.85,377333,0
2015-01-26,37.84,38.92,37.59,38.61,242213,0
2015-01-27,38.12,39.16,37.84,38.69,187650,0
2015-01-28,39.01,39.03,37.85,37.93,245750,0
2015-01-29,37.9,38.39,37.58,38.36,150677,0
2015-01-30,38.14,38.51,37.13,37.21,200520,0
2015-02-02,37.64,37.8,37.06,37.6,252475,0
2015-02-03,37.88,38.36,37.59,38.01,349505,0
2015-02-04,38.03,38.18,37.59,37.63,373488,0
2015-02-05,37.94,38,37.47,37.86,563440,0
2015-02-06,37.96,38.52,37.64,37.79,424784,0
2015-02-09,37.69,38.19,37.1,37.29,223866,0
2015-02-10,37.69,37.69,37.01,37.24,209629,0
2015-02-11,37.17,37.4,35.66,36.01,771802,0
2015-02-12,37.01,39.91,35.57,35.87,1513569,0
2015-02-13,35.84,36.33,35.59,35.75,494017,0
2015-02-17,35.99,36.03,35.16,35.31,331094,0
2015-02-18,35.49,35.92,34.985,35.05,423263,0
2015-02-19,35.08,35.74,35.03,35.29,215182,0
2015-02-20,35.31,35.38,34.59,35.13,372249,0
2015-02-23,35.52,36.31,35.01,36.25,296945,0
2015-02-24,36.13,37.15,36.13,36.97,321925,0
2015-02-25,36.83,37.11,36.26,36.57,116273,0
2015-02-26,36.57,37.07,36.44,36.64,136169,0
2015-02-27,36.18,36.67,36.18,36.48,181816,0
2015-03-02,36.55,37.86,36.44,37.5,343500,0
2015-03-03,37.37,37.62,36.59,36.66,175900,0
2015-03-04,36.44,36.92,36.35,36.63,172000,0
2015-03-05,36.41,37.13,36.25,36.8,232500,0
2015-03-06,36.64,36.95,35.84,36.07,185800,0
2015-03-09,36.18,36.25,35.81,35.92,134900,0
2015-03-10,35.52,35.61,34.12,35.3,161700,0
2015-03-11,35.29,35.72,34.97,35.68,218600,0
2015-03-12,35.96,36.28,35.45,36.15,158900,0
2015-03-13,36.13,36.2,35.35,35.67,125200,0
2015-03-16,35.7,36.42,35.6,36.18,169600,0
2015-03-17,36.16,36.35,35.61,36.04,170200,0
2015-03-18,35.9,36.68,35.65,36.56,194200,0
2015-03-19,36.41,36.55,36.15,36.34,216300,0
2015-03-20,36.62,37.13,36.26,37,471600,0
2015-03-23,36.91,37.35,36.71,37.01,140900,0
2015-03-24,36.94,37.48,36.24,36.98,178500,0
2015-03-25,37.06,37.06,36.36,36.5,209800,0
2015-03-26,36.3,36.5,36.01,36.11,136500,0
2015-03-27,36.11,36.36,35.7,36.1,122700,0
2015-03-30,36.26,36.79,36.23,36.61,197300,0
2015-03-31,36.34,36.8,36.05,36.51,173911,0
2015-04-01,36.35,36.75,35.9,36.39,136400,0
2015-04-02,36.39,36.8,36.22,36.45,164100,0
2015-04-06,36.17,37.25,36.17,37.21,177100,0
2015-04-07,36.9,37.12,36.35,36.38,129908,0
2015-04-08,36.36,36.67,36.2,36.58,90000,0
2015-04-09,36.52,37.09,36.26,37,273648,0
2015-04-10,37.15,37.35,36.81,37.04,88400,0
2015-04-13,37,37.14,36.79,36.88,81600,0
2015-04-14,37.05,37.31,36.44,37.22,98000,0
2015-04-15,37.32,38.03,37.16,37.81,136645,0
2015-04-16,37.8,37.81,37.11,37.23,108822,0
2015-04-17,36.94,37.12,36.41,36.5,169900,0
2015-04-20,36.75,37.73,36.73,37.28,123020,0
2015-04-21,37.29,37.37,36.71,36.92,54275,0
2015-04-22,36.64,37.14,36.22,36.9,111369,0
2015-04-23,36.81,37.25,36.57,37.24,84000,0
2015-04-24,37.29,37.29,36.84,37.03,65385,0
2015-04-27,37.08,37.5,36.67,36.98,124500,0
2015-04-28,37.21,37.55,36.78,37.53,134187,0
2015-04-29,37.29,37.82,36.76,37.22,139600,0
2015-04-30,36.89,37.6,35.79,35.86,334700,0
2015-05-01,36.01,36.55,35.41,35.93,222500,0
2015-05-04,35.79,36.33,35.36,35.7,213000,0
2015-05-05,34.94,36.6,34.17,35.27,455400,0
2015-05-06,35.48,35.92,34.84,35.28,222412,0
2015-05-07,35.19,36.15,34.95,35.99,204045,0
2015-05-08,36.43,36.46,35.53,35.84,181700,0
2015-05-11,35.91,36.11,35.49,35.6,135600,0
2015-05-12,35.64,35.84,34.93,35.81,285685,0
2015-05-13,35.88,36.18,35.71,35.81,158222,0
2015-05-14,36.05,36.61,35.88,36.58,145200,0
2015-05-15,36.58,36.77,36.15,36.41,114121,0
2015-05-18,36.3,36.88,36,36.69,121839,0
2015-05-19,36.62,36.71,36.18,36.71,142812,0
2015-05-20,36.73,36.94,36.29,36.59,148148,0
2015-05-21,36.42,36.74,36.07,36.37,82400,0
2015-05-22,36.6,36.6,36.05,36.19,95800,0
2015-05-26,35.97,36.35,35.35,36.32,197748,0
2015-05-27,36.2,36.88,35.82,36.75,197400,0
2015-05-28,36.52,36.86,36.07,36.77,102783,0
2015-05-29,36.47,36.94,35.58,35.89,224600,0
2015-06-01,36.14,36.41,35.34,35.64,199755,0
2015-06-02,35.44,36.32,35.27,35.84,138943,0
2015-06-03,36.48,36.94,35.93,36.78,164900,0
2015-06-04,36.85,36.85,35.98,36.3,119200,0
2015-06-05,36.26,36.49,35.72,36.3,181100,0
2015-06-08,36.2,36.72,35.74,36.11,211000,0
2015-06-09,36.09,36.404,35.75,36.04,175955,0
2015-06-10,36.26,37.16,35.7,36.8,148713,0
2015-06-11,36.72,37.16,36.449,36.78,133749,0
2015-06-12,36.4,36.74,36.09,36.42,108700,0
2015-06-15,35.88,36.04,34.99,35.9,429600,0
2015-06-16,35.79,36.09,35.68,35.89,234700,0
2015-06-17,35.95,36.05,35.03,35.08,200000,0
2015-06-18,35.11,35.78,35,35.67,245300,0
2015-06-19,35.78,36.25,35.64,35.92,2392700,0
2015-06-22,35.96,36.2,35.5,35.87,306700,0
2015-06-23,35.92,36.65,35.7,36.56,215412,0
2015-06-24,36.69,36.78,35.57,35.67,301100,0
2015-06-25,35.67,35.81,34.99,35.46,342400,0
2015-06-26,35.64,35.64,35.17,35.4,533600,0
2015-06-29,35,35.08,34.41,34.47,361400,0
2015-06-30,34.8,34.96,34.19,34.44,4492938,0
2015-07-01,34.84,34.98,33.66,33.91,398100,0
2015-07-02,34,34.44,33.58,33.68,215200,0
2015-07-06,33.39,34.02,33.19,33.5,276800,0
2015-07-07,33.51,33.58,32.01,32.68,627500,0
2015-07-08,32.43,32.64,31.6,31.8,319700,0
2015-07-09,32.27,32.71,31.81,31.82,288000,0
2015-07-10,32.31,32.44,31.77,31.98,227600,0
2015-07-13,32.16,32.32,31.65,31.99,296600,0
2015-07-14,32.05,32.61,31.93,31.96,409253,0
2015-07-15,31.95,32.2,31.4,31.67,332828,0
2015-07-16,32.08,32.15,31.49,31.94,288400,0
2015-07-17,32.01,32.01,31.48,31.68,135500,0
2015-07-20,31.82,31.82,30.92,31.08,291600,0
2015-07-21,30.96,31.35,30.51,30.63,197400,0
2015-07-22,30.37,30.61,30.13,30.45,247100,0
2015-07-23,30.52,30.99,30.33,30.4,244400,0
2015-07-24,30.36,30.47,29.32,29.61,396100,0
2015-07-27,29.33,29.79,29.24,29.66,224400,0
2015-07-28,30.51,31.24,29.59,30.17,313000,0
2015-07-29,30.09,31,29.96,30.84,429848,0
2015-07-30,30.76,31.89,30.76,31.87,472000,0
2015-07-31,32.01,32.69,31.65,32.23,404500,0
2015-08-03,32.27,32.53,31.84,32.13,322625,0
2015-08-04,32.12,32.48,30.86,31.12,383200,0
2015-08-05,30.93,31.6,30.55,30.91,632400,0
2015-08-06,30.95,32.94,30.47,32.54,1186386,0
2015-08-07,32.22,32.82,31.99,32.43,501300,0
2015-08-10,32.57,33.7,32.38,33.67,405200,0
2015-08-11,33.23,33.53,32.95,33.37,380492,0
2015-08-12,33.44,33.76,33.25,33.5,343500,0
2015-08-13,33.46,33.93,33.31,33.39,407200,0
2015-08-14,33.27,33.59,33.21,33.58,331100,0
2015-08-17,33.44,33.79,33.09,33.62,296100,0
2015-08-18,33.6,33.71,33.35,33.49,410700,0
2015-08-19,33.3,33.32,32.72,32.99,337600,0
2015-08-20,32.63,32.92,32.26,32.26,341700,0
2015-08-21,31.46,32.59,31.46,31.94,357100,0
2015-08-24,31.01,31.31,29.84,30.33,624499,0
2015-08-25,30.14,31.19,29.93,29.95,353900,0
2015-08-26,30.47,30.47,29.26,29.5,638700,0
2015-08-27,29.65,29.79,28.7,29.64,580000,0
2015-08-28,29.68,30.32,29.34,30.03,281700,0
2015-08-31,29.79,30.1,29.46,30,395400,0
2015-09-01,29.38,29.9,28.88,29,380500,0
2015-09-02,29.25,29.45,28.95,29.32,301800,0
2015-09-03,29.25,29.68,29.25,29.4,183400,0
2015-09-04,28.96,29.21,28.63,28.66,196300,0
2015-09-08,29.07,29.19,28.71,29.05,241400,0
2015-09-09,29.31,29.42,28.85,28.87,223600,0
2015-09-10,28.86,29.13,28.33,28.47,290817,0
2015-09-11,28.04,28.6,27.93,28.3,366100,0
2015-09-14,28.52,28.81,28.21,28.6,808800,0
2015-09-15,28.72,29.93,28.7,29.91,498000,0
2015-09-16,29.9,30.41,29.9,30.26,246700,0
2015-09-17,30.2,30.81,30.17,30.42,343952,0
2015-09-18,29.95,30.81,29.95,30.25,1349600,0
2015-09-21,30.42,30.88,29.53,29.62,280800,0
2015-09-22,29.66,31.31,29.38,31.18,732700,0
2015-09-23,31.25,31.4,31.11,31.35,613207,0
2015-09-24,31.28,32.21,31,32.09,765551,0
2015-09-25,32.44,32.76,32.08,32.26,801000,0
2015-09-28,32.02,32.18,31.44,31.51,360143,0
2015-09-29,31.43,31.77,31.02,31.28,389200,0
2015-09-30,31.45,32.02,31.32,31.91,405800,0
2015-10-01,31.98,32.13,31.16,31.75,391500,0
2015-10-02,31.45,31.79,30.97,31.77,368700,0
2015-10-05,31.96,33.24,31.945,33.17,280860,0
2015-10-06,33.29,33.73,33.24,33.65,235400,0
2015-10-07,33.54,34.19,33.5,34.19,322239,0
2015-10-08,34.06,35.07,34.03,35.05,288500,0
2015-10-09,35.14,35.18,34.25,34.97,368600,0
2015-10-12,35.01,35.02,34.49,34.83,198178,0
2015-10-13,34.55,34.93,34.36,34.38,151400,0
2015-10-14,34.4,34.74,34.33,34.5,216400,0
2015-10-15,34.62,35.11,34.27,35.1,216900,0
2015-10-16,35.18,35.22,34.19,34.34,518600,0
2015-10-19,35.33,36.44,34.78,36.25,532304,0
2015-10-20,36.15,36.56,35.918,36.11,284292,0
2015-10-21,36.11,36.23,35.58,35.63,200300,0
2015-10-22,35.61,36.33,35.61,36.09,214100,0
2015-10-23,36.28,36.52,35.93,36.48,261900,0
2015-10-26,36.42,36.8,36.3,36.63,261600,0
2015-10-27,36.5,36.8,36.18,36.41,329200,0
2015-10-28,36.4,37.38,36.39,37.36,291900,0
2015-10-29,37.11,37.54,36.97,37.31,223400,0
2015-10-30,37.26,37.44,36.66,36.73,380300,0
2015-11-02,36.73,37.9,36.73,37.53,373523,0
2015-11-03,37.44,37.83,36.63,37.29,467904,0
2015-11-04,37.09,37.65,34.65,34.91,983224,0
2015-11-05,34.29,35.23,34.16,34.95,403000,0
2015-11-06,34.81,35.19,34.03,35.09,498500,0
2015-11-09,35.09,35.278,34.26,34.48,366243,0
2015-11-10,34.42,34.55,33.98,34.5,161700,0
2015-11-11,34.7,34.72,34.25,34.28,115400,0
2015-11-12,34.09,34.13,33.27,33.31,111000,0
2015-11-13,33.11,33.79,32.9,33.67,243600,0
2015-11-16,33.54,34.63,33.54,34.58,191400,0
2015-11-17,34.63,34.78,34.14,34.2,148000,0
2015-11-18,34.3,35.56,34.19,35.37,220300,0
2015-11-19,35.31,35.44,34.92,35.03,101300,0
2015-11-20,35.24,35.66,34.6,35.27,124200,0
2015-11-23,35.17,35.87,34.99,35.7,115300,0
2015-11-24,35.46,35.94,35.35,35.71,153800,0
2015-11-25,35.7,35.9,35.53,35.7,100000,0
2015-11-27,35.68,36.32,35.53,36,193900,0
2015-11-30,36.17,36.38,35.88,35.95,181600,0
2015-12-01,36.09,36.33,35.43,35.49,415040,0
2015-12-02,35.49,35.965,35.27,35.35,149245,0
2015-12-03,35.58,35.77,34.98,35.17,180845,0
2015-12-04,35.18,35.73,35.05,35.45,219500,0
2015-12-07,35.33,35.58,35.04,35.17,164700,0
2015-12-08,34.77,35.15,34.43,34.85,126488,0
2015-12-09,34.57,35.23,34.15,34.62,108100,0
2015-12-10,34.65,35.52,34.43,35.13,166200,0
2015-12-11,34.56,35.89,34.4,35.12,383600,0
2015-12-14,34.97,35.21,34.34,35.15,248560,0
2015-12-15,35.45,36.03,35.06,35.87,559600,0
2015-12-16,36.03,36.42,35.75,36.29,157100,0
2015-12-17,36.38,36.4,35.71,35.8,254800,0
2015-12-18,35.63,36.4,34.84,34.94,918200,0
2015-12-21,35.18,35.98,35,35.38,293600,0
2015-12-22,35.47,35.94,34.83,35.3,216400,0
2015-12-23,35.5,36.29,35.3,36.27,257900,0
2015-12-24,36.25,36.64,36.175,36.36,70191,0
2015-12-28,36.24,36.36,35.923,36.34,182751,0
2015-12-29,36.47,36.88,36.32,36.77,147981,0
2015-12-30,36.64,36.91,36.14,36.43,116725,0
2015-12-31,36.21,36.64,35.87,36.18,170816,0
2016-01-04,35.68,36.26,35.18,35.61,330645,0
2016-01-05,35.71,36.55,35.33,36.46,238689,0
2016-01-06,35.84,35.97,34.4,34.4,237923,0
2016-01-07,33.98,34.02,32.49,32.56,242691,0
2016-01-08,32.71,32.99,31.94,31.98,153156,0
2016-01-11,32.1,32.48,31.83,32.34,240830,0
2016-01-12,32.61,32.91,31.485,32.09,165279,0
2016-01-13,32.78,33.77,30.63,30.79,328119,0
2016-01-14,30.94,31.81,30.27,31.44,252765,0
2016-01-15,30.66,31.45,29.46,30.31,298864,0
2016-01-19,30.63,31.14,30.1,30.66,376600,0
2016-01-20,30.21,30.86,29.0207,30.55,222889,0
2016-01-21,30.62,31.185,30.21,30.56,198211,0
2016-01-22,31,31.36,30.58,30.96,112916,0
2016-01-25,30.82,31.2499,30.51,30.65,108028,0
2016-01-26,30.89,31.66,30.77,31.53,202693,0
2016-01-27,31.48,31.74,30.9,31.14,167238,0
2016-01-28,31.41,31.84,31.17,31.52,120723,0
2016-01-29,31.43,33.05,31.43,32.96,282986,0
2016-02-01,32.6,32.97,32.145,32.69,257581,0
2016-02-02,32.24,32.77,32.08,32.55,165308,0
2016-02-03,32.76,34.06,32.25,33.91,200740,0
2016-02-04,33.82,35.13,33.82,34.68,214891,0
2016-02-05,34.5,34.74,33.61,34.16,131450,0
2016-02-08,33.78,34.89,33.36,34.82,187545,0
2016-02-09,34.24,35.12,33.81,34.33,218360,0
2016-02-10,34.61,35.01,34.11,34.13,177620,0
2016-02-11,33.57,34.26,33.2,34.18,307817,0
2016-02-12,34.57,35.5,34.39,35.5,275764,0
2016-02-16,35.89,36.815,35.76,36.72,273589,0
2016-02-17,36.92,37.17,33.55,36.5,379623,0
2016-02-18,38.48,41.14,37.039,39.56,875026,0
2016-02-19,39.49,39.96,38.88,39.43,403935,0
2016-02-22,39.59,40.2875,39.315,40,467503,0
2016-02-23,39.63,40.47,39.63,39.91,402728,0
2016-02-24,39.48,40.35,39.4,40.05,464580,0
2016-02-25,40.22,40.415,39.26,40.02,590869,0
2016-02-26,40.19,40.34,39.67,39.93,374903,0
2016-02-29,39.87,40.72,38.011,39.84,337896,0
2016-03-01,39.99,40.19,39.54,40.04,450527,0
2016-03-02,40.05,40.53,39.9,40.5,237414,0
2016-03-03,41,42.185,40.64,41.32,395796,0
2016-03-04,41.41,42.18,41.08,41.29,311457,0
2016-03-07,41.14,42.04,41.14,42,189327,0
2016-03-08,41.62,42.06,40.83,41.28,225609,0
2016-03-09,41.57,42.27,41.42,41.73,179601,0
2016-03-10,42.06,42.41,41.67,42.3,302439,0
2016-03-11,42.5,42.95,42.27,42.87,183015,0
2016-03-14,42.93,43.27,42.39,43,235385,0
2016-03-15,43,43.29,42.8,42.92,323014,0
2016-03-16,42.39,42.87,39.41,39.78,1222067,0
2016-03-17,39.9,40.69,39.2,40.56,532679,0
2016-03-18,40.79,42.8499,40.6,42.26,902465,0
2016-03-21,42.27,42.529,41.09,42.03,206465,0
2016-03-22,41.69,42.47,41.5196,41.88,177391,0
2016-03-23,41.65,41.78,40.85,40.88,176136,0
2016-03-24,40.67,41.42,40.13,41.03,197977,0
2016-03-28,41.26,41.26,40.48,40.7,81678,0
2016-03-29,40.73,42.24,40.26,42.07,209066,0
2016-03-30,42.22,42.22,41.33,41.66,168481,0
2016-03-31,41.53,41.98,41.45,41.72,169224,0
2016-04-01,41.43,42.12,41.06,41.86,213263,0
2016-04-04,41.77,41.98,40.98,41.2,127705,0
2016-04-05,41.02,41.31,40.42,40.46,163860,0
2016-04-06,40.61,40.9,40.25,40.65,91425,0
2016-04-07,40.29,40.29,39.4956,39.78,92024,0
2016-04-08,40.16,40.57,39.92,40.05,62075,0
2016-04-11,40.18,40.49,39.6801,39.92,78327,0
2016-04-12,39.83,40.17,39.47,39.84,89711,0
2016-04-13,39.96,40.77,39.63,40.66,162958,0
2016-04-14,40.58,40.85,39.92,40.51,166596,0
2016-04-15,40.33,40.33,39.74,40.06,106740,0
2016-04-18,39.94,40.5,39.5,40.18,121140,0
2016-04-19,40.45,41.36,40.13,41.08,168500,0
2016-04-20,41.31,41.59,40.8,41.11,89757,0
2016-04-21,41.3,41.44,40.89,41.05,123681,0
2016-04-22,41.24,41.65,41.11,41.55,134186,0
2016-04-25,41.62,41.62,41,41.54,181195,0
2016-04-26,41.51,42.14,41.12,41.94,161704,0
2016-04-27,41.83,42.29,41.45,42.16,144753,0
2016-04-28,41.95,42.12,40.79,41.82,179059,0
2016-04-29,41.77,41.81,40.74,41.12,156120,0
2016-05-02,41.19,41.43,40.83,41.23,117628,0
2016-05-03,40.84,41.8,40.84,41.58,139556,0
2016-05-04,41.08,42.815,40.11,42.07,308372,0
2016-05-05,42.31,42.405,41.6,41.68,200899,0
2016-05-06,41.54,42.11,40.33,42.1,112656,0
2016-05-09,42.05,42.05,41.26,41.73,116970,0
2016-05-10,41.96,42.42,40.7501,42.29,133084,0
2016-05-11,42.22,42.36,41.415,42.03,72458,0
2016-05-12,42.22,42.54,42.06,42.19,145347,0
2016-05-13,42.01,42.44,42.01,42.14,153790,0
2016-05-16,42.27,42.78,41.78,42.55,115804,0
2016-05-17,42.25,42.765,41.21,41.25,98218,0
2016-05-18,41.09,41.64,40.32,40.91,108780,0
2016-05-19,40.76,41.42,40.4,41.12,69117,0
2016-05-20,41.18,42.13,41.18,41.91,92056,0
2016-05-23,42.02,42.44,41.92,42.33,163872,0
2016-05-24,42.5,43.61,42.05,43.5,203910,0
2016-05-25,43.67,43.9989,43.16,43.48,122893,0
2016-05-26,43.5,43.87,43.33,43.75,102725,0
2016-05-27,43.75,43.99,43.29,43.73,107837,0
2016-05-31,43.78,44.34,43.76,44.05,174572,0
2016-06-01,43.99,44.6,43.61,44.4,109334,0
2016-06-02,44.43,44.685,44,44.45,100325,0
2016-06-03,44.42,44.575,44,44.47,100060,0
2016-06-06,44.45,45.2,44.3,45.13,102491,0
2016-06-07,45.13,45.59,44.68,45.17,227783,0
2016-06-08,45.19,45.63,44.91,45.51,78188,0
2016-06-09,45.29,45.71,44.188,45.32,103805,0
2016-06-10,44.45,45.32,43.93,44.05,83390,0
2016-06-13,43.94,43.94,41.2,43.09,250643,0
2016-06-14,42.87,43.3,42.13,43.28,162853,0
2016-06-15,43.38,43.38,42.47,42.78,120593,0
2016-06-16,42.32,42.94,42.1,42.74,119212,0
2016-06-17,42.82,43.08,42.09,42.41,622706,0
2016-06-20,42.74,44,42.42,43.45,115337,0
2016-06-21,43.44,43.59,43.13,43.27,84721,0
2016-06-22,43.44,43.83,42.8,42.85,130045,0
2016-06-23,43.22,43.85,42.4101,43.83,132457,0
2016-06-24,41.86,42.7,41.27,41.95,593427,0
2016-06-27,41.37,41.46,40.23,40.52,159265,0
2016-06-28,40.99,41.585,40.96,41.13,151378,0
2016-06-29,41.59,42.02,41.28,41.82,120503,0
2016-06-30,41.94,43.12,41.24,43.1,201679,0
2016-07-01,43.13,43.66,42.95,43.25,175963,0
2016-07-05,42.93,43.17,42.22,42.77,228110,0
2016-07-06,42.54,43.17,42.3401,43.03,156656,0
2016-07-07,43.04,43.27,42.13,42.34,130493,0
2016-07-08,42.59,43.24,42.53,43.03,220167,0
2016-07-11,43.11,43.75,42.73,43.58,107489,0
2016-07-12,43.95,44.87,43.4,44.6,167235,0
2016-07-13,44.74,44.92,44.31,44.81,108325,0
2016-07-14,44.89,44.98,42.71,44.11,99878,0
2016-07-15,44.42,44.88,43.88,44.05,87140,0
2016-07-18,44.07,44.34,43.72,44.08,68244,0
2016-07-19,44.05,44.36,43.6,43.72,53716,0
2016-07-20,43.72,44.23,43.59,44.14,93523,0
2016-07-21,44,44.21,43.59,43.92,83636,0
2016-07-22,43.92,44.25,43.636,43.83,69778,0
2016-07-25,43.74,43.74,42.695,42.88,110033,0
2016-07-26,42.91,43.55,42.36,42.89,169424,0
2016-07-27,42.69,43.11,42.52,42.8,158225,0
2016-07-28,42.58,43.41,41.67,42.74,155429,0
2016-07-29,42.47,43.03,41.585,42.69,138644,0
2016-08-01,42.85,43.57,42.81,43.28,145583,0
2016-08-02,43.31,43.71,42.62,42.64,93146,0
2016-08-03,42.46,42.93,42.37,42.57,115124,0
2016-08-04,42.68,42.87,42.37,42.45,44271,0
2016-08-05,42.69,43.47,42.69,43.23,88384,0
2016-08-08,43.13,43.69,40.53,43.33,48096,0
2016-08-09,43.41,43.62,43.16,43.27,41633,0
2016-08-10,43.41,43.41,42.89,43.27,58177,0
2016-08-11,43.51,43.8404,43.395,43.69,102854,0
2016-08-12,45.99,48.71,44.0001,48.21,681592,0
2016-08-15,48.67,48.67,47.95,48.39,205244,0
2016-08-16,48.27,48.27,47.31,47.38,107727,0
2016-08-17,47.46,47.97,47.15,47.57,87240,0
2016-08-18,47.68,48.04,47.48,47.87,150582,0
2016-08-19,47.81,48.21,47.67,48.21,114232,0
2016-08-22,47.85,48.29,47.2,48.12,97025,0
2016-08-23,48.36,48.73,48.07,48.38,81979,0
2016-08-24,48.39,48.39,48.06,48.33,89784,0
2016-08-25,48.24,48.48,47.98,48.21,123827,0
2016-08-26,48.5,49.06,47.85,48.24,169702,0
2016-08-29,48.26,48.8299,47.99,48.1,112607,0
2016-08-30,48.2,48.54,47.99,48.18,71981,0
2016-08-31,48.02,48.2497,47.58,47.63,141294,0
2016-09-01,50,52.72,49.6,50.95,602104,0
2016-09-02,52.26,53.39,51.15,53.39,567869,0
2016-09-06,53.05,53.98,53,53.96,255225,0
2016-09-07,53.92,54.23,53.56,54.19,190170,0
2016-09-08,54.19,54.26,53.65,54.12,172814,0
2016-09-09,53.75,54.08,53.579,53.85,595344,0
2016-09-12,53.83,54.49,53.17,54.27,480059,0
2016-09-13,53.98,54.15,52.83,53.52,311458,0
2016-09-14,53.57,53.68,52.58,52.65,156383,0
2016-09-15,52.53,53.6,52.48,53.54,260678,0
2016-09-16,53.52,53.67,52.57,52.6,765051,0
2016-09-19,53.07,54.73,53.07,54.38,332546,0
2016-09-20,54.74,54.74,54,54.16,118022,0
2016-09-21,54.31,55.31,54.3,55.26,181683,0
2016-09-22,55.49,56,55.305,55.86,213499,0
2016-09-23,55.65,55.71,55.03,55.17,216399,0
2016-09-26,55.15,55.15,54.51,54.85,193231,0
2016-09-27,54.85,55.15,54.67,54.93,243416,0
2016-09-28,55.23,56.28,54.9489,56.21,370341,0
2016-09-29,55.97,56.12,54.42,54.9,154256,0
2016-09-30,55.35,56.12,55.3,55.76,296344,0
2016-10-03,55.44,56.35,55.3112,56.3,249705,0
2016-10-04,56.26,56.86,55.93,56.23,347770,0
2016-10-05,56.56,57.25,56.16,57,286869,0
2016-10-06,56.98,56.98,56.32,56.72,206033,0
2016-10-07,56.7,56.8,56.09,56.31,177281,0
2016-10-10,56.5,56.97,56.3,56.315,133367,0
2016-10-11,56.31,56.31,54.8603,55.24,211319,0
2016-10-12,55.31,55.65,54.82,55.52,191241,0
2016-10-13,55.26,55.96,54.74,55.57,265326,0
2016-10-14,55.77,55.8161,54.22,54.68,220307,0
2016-10-17,54.59,54.83,54.24,54.63,118778,0
2016-10-18,55.09,55.09,54.43,54.82,155602,0
2016-10-19,55.07,55.61,54.55,54.89,128683,0
2016-10-20,54.55,55.01,54.34,54.78,118876,0
2016-10-21,54.39,54.92,54.1,54.8,95417,0
2016-10-24,55.03,55.6656,54.1642,54.82,143963,0
2016-10-25,55.09,55.09,53.79,54.23,136854,0
2016-10-26,54.09,54.82,53.83,54.11,120828,0
2016-10-27,54.37,54.39,53.275,53.55,108151,0
2016-10-28,53.59,54.13,53.11,53.57,118141,0
2016-10-31,53.8,54.05,53.15,53.9,190355,0
2016-11-01,54,54.15,53.3,53.35,238188,0
2016-11-02,53.15,53.15,51.55,51.9,233764,0
2016-11-03,59.15,61.65,56.7,58.2,1425394,0
2016-11-04,57.5,58.65,56.792,57.75,462528,0
2016-11-07,58.95,59,58.25,58.6,361999,0
2016-11-08,58.25,59.7,58.25,59.2,309275,0
2016-11-09,58.3,59.8,58.225,59.55,319774,0
2016-11-10,59.9,60.2,58.2,59.35,292218,0
2016-11-11,59,60.9,58.08,60.35,408980,0
2016-11-14,61.1,62.55,60.7,62.25,320126,0
2016-11-15,62.4,64.15,62.25,63.6,375439,0
2016-11-16,63.5,64.375,63.05,64.15,342857,0
2016-11-17,64.55,65.4,64.25,64.75,202271,0
2016-11-18,64.65,64.85,64.1,64.85,195999,0
2016-11-21,65.05,65.25,63.3,64.45,147131,0
2016-11-22,64.4,65.5,63.65,65.45,263526,0
2016-11-23,65.2,65.4,63.1231,65.1,218387,0
2016-11-25,64.55,65.4,64.55,64.75,69625,0
2016-11-28,64.55,65.55,64.4,64.7,200486,0
2016-11-29,64.7,65.775,64.7,65.55,341337,0
2016-11-30,66,66,63.9,64.2,158658,0
2016-12-01,64.5,64.8,62.9,63.8,145673,0
2016-12-02,63.65,64.55,63.05,63.1,111845,0
2016-12-05,64.05,64.85,63.3,64,276755,0
2016-12-06,64.5,65,63.3,64.25,340564,0
2016-12-07,64.05,65.2,63.23,64.5,266666,0
2016-12-08,64.4,64.4,63.55,64,346321,0
2016-12-09,64.5,64.5,63.85,64.25,324988,0
2016-12-12,64.25,64.65,63.95,64.5,206071,0
2016-12-13,65.05,65.525,64.8,65.25,264003,0
2016-12-14,65,65.4,64.45,64.95,223206,0
2016-12-15,64.95,66.1,64.775,65.75,271954,0
2016-12-16,65.95,66.05,64.15,64.35,693594,0
2016-12-19,64.55,65.125,63.913,64.25,187969,0
2016-12-20,64.4,64.95,63.5,64.25,165872,0
2016-12-21,64.3,64.7,63.65,64.25,108598,0
2016-12-22,64.4,64.65,64,64.1,127841,0
2016-12-23,64.25,64.65,63.75,64.05,68275,0
2016-12-27,64,64.75,63.65,64.45,107897,0
2016-12-28,64.4,64.75,63.25,63.55,87573,0
2016-12-29,63.7,64,63.3,63.8,74819,0
2016-12-30,64.1,64.1,62.15,62.85,205329,0
2017-01-03,63.35,64.4,62.45,62.9,219061,0
2017-01-04,63.2,64.65,63.2,64.65,221411,0
2017-01-05,64.4,64.95,63.41,63.7,94695,0
2017-01-06,63.9,64.25,63.25,64,134216,0
2017-01-09,64,64,62.25,62.25,140975,0
2017-01-10,62.2,63.15,61.75,63.05,157733,0
2017-01-11,63.1,63.7,62.7,63.6,128531,0
2017-01-12,63.3,63.3,61.7,62.7,65119,0
2017-01-13,62.7,63.45,62.7,63.35,95921,0
2017-01-17,63.05,63.15,61,61.3,108120,0
2017-01-18,61.35,62.5,60.41,62,108864,0
2017-01-19,62,62.35,60.85,60.9,88461,0
2017-01-20,61.2,61.8,60.6,61.05,68239,0
2017-01-23,61.05,61.45,60.65,61.15,82915,0
2017-01-24,61.25,61.9,61.15,61.7,94349,0
2017-01-25,62.3,63.05,62.3,62.55,137934,0
2017-01-26,62.5,62.6,61.85,62.35,105517,0
2017-01-27,62.3,62.7,61.55,61.85,69221,0
2017-01-30,61.45,61.45,60.35,61.1,94564,0
2017-01-31,60.9,61.8,60.45,61.7,145890,0
2017-02-01,61.95,62.55,60.85,61.7,126267,0
2017-02-02,61.6,62.15,61.2,61.55,104383,0
2017-02-03,62.05,62.05,61.15,61.9,101777,0
2017-02-06,61.65,61.8,61.1499,61.65,87990,0
2017-02-07,61.75,62.7,61.25,62.15,241782,0
2017-02-08,62.05,63.3,61.7,63.05,166391,0
2017-02-09,63.2,64.3,63.15,63.55,128372,0
2017-02-10,63.6,64.15,62.7,64.15,102663,0
2017-02-13,64.45,64.65,64.05,64.25,131108,0
2017-02-14,63.95,64.2,62.95,63.05,144732,0
2017-02-15,62.7,63.85,62.7,63.7,148631,0
2017-02-16,63.75,64.175,63.2,63.95,169984,0
2017-02-17,63.9,64.1,63.6,63.95,165181,0
2017-02-21,63.7,64.05,62.955,63.9,181557,0
2017-02-22,63.55,64.7508,63.55,64.15,362622,0
2017-02-23,63.85,65.55,63.85,65.55,191921,0
2017-02-24,64.9,66.15,64.85,65.9,218438,0
2017-02-27,65.8,66.45,65.65,66.15,218159,0
2017-02-28,65.75,65.75,63.505,64.7,299055,0
2017-03-01,64.75,64.75,58.35,61,726177,0
2017-03-02,60.85,61.3,58.175,59.1,487852,0
2017-03-03,59.1,59.678,58.8,59.45,241230,0
2017-03-06,59,59.45,57.8,59.15,171856,0
2017-03-07,59.1,59.875,58.6,59.15,276318,0
2017-03-08,59.25,59.35,58.45,58.7,151914,0
2017-03-09,58.5,59.95,58.5,59.6,216987,0
2017-03-10,59.85,60.25,59,59.65,236801,0
2017-03-13,59.45,59.5,58.9,59.25,196482,0
2017-03-14,59.1,59.4,58.3,58.85,332427,0
2017-03-15,59.15,61.075,58.75,60.8,276602,0
2017-03-16,60.85,62.3,60.55,62.2,315354,0
2017-03-17,62.4,64.4,62.25,64,710423,0
2017-03-20,64.15,64.55,62.3,62.35,335170,0
2017-03-21,62.55,62.925,61.45,61.55,382629,0
2017-03-22,61.5,62.55,61.4,62.25,242521,0
2017-03-23,62.35,63.3,62.2,62.5,228416,0
2017-03-24,62.6,63.2,62.25,62.95,235356,0
2017-03-27,62.3,62.55,60.55,62.3,212093,0
2017-03-28,61.95,61.95,59.75,60.3,319381,0
2017-03-29,60.05,60.3,59.675,60.25,169331,0
2017-03-30,60.4,60.8,59.95,60.65,155872,0
2017-03-31,60.75,61.275,60.4,60.65,90997,0
2017-04-03,60.75,60.775,59.45,59.65,145015,0
2017-04-04,59.6,60.3,59.6,59.9,178800,0
2017-04-05,60,61.05,59.5,59.55,231004,0
2017-04-06,59.6,60.45,59.105,60.35,99602,0
2017-04-07,60.2,60.75,59.8,59.85,218429,0
2017-04-10,59.6,61.075,59.6,60.6,122543,0
2017-04-11,60.5,61.5,60.2,61.4,144666,0
2017-04-12,61.55,61.55,59.85,59.95,102636,0
2017-04-13,59.85,60.3,59.1,59.15,70696,0
2017-04-17,59.4,59.85,59.15,59.75,65435,0
2017-04-18,59.6,60.3,59.45,60.15,114951,0
2017-04-19,60.4,61.1,60.1,60.3,78757,0
2017-04-20,60.4,61.35,60.15,61.2,108175,0
2017-04-21,61.2,62.05,61.1,61.6,167515,0
2017-04-24,62.45,63.95,61.26,63.8,213635,0
2017-04-25,64.3,64.85,63.96,64.5,189571,0
2017-04-26,64.35,65,64,64.25,270182,0
2017-04-27,64.55,65.15,64.25,64.85,132191,0
2017-04-28,64.85,65.3,64.5,64.85,220116,0
2017-05-01,64.9,64.9,63.4,64.35,150485,0
2017-05-02,64.4,64.8,63.35,64.2,156417,0
2017-05-03,64,64.5,62.8,62.95,145793,0
2017-05-04,65.55,67.45,64.6,66,642160,0
2017-05-05,66.05,66.15,64.35,64.7,303607,0
2017-05-08,64.55,66.45,64.5,65.55,350333,0
2017-05-09,65.8,66.245,64.9,65.55,292853,0
2017-05-10,65.55,66.2,65.3,65.8,195927,0
2017-05-11,65.6,65.875,65.05,65.85,208952,0
2017-05-12,65.7,65.95,64.95,65.05,102652,0
2017-05-15,65.2,66.1,63.955,65.6,151462,0
2017-05-16,65.7,67.15,65.55,66.45,273137,0
2017-05-17,65.7,66.045,64.55,64.75,196916,0
2017-05-18,64.75,65.55,64.5,65.35,191689,0
2017-05-19,65.35,66,65.15,65.4,150921,0
2017-05-22,65.6,66.75,65.5,66.4,166622,0
2017-05-23,66.5,67.1,65.825,66.7,184839,0
2017-05-24,66.9,67.3,66.2,67.1,103627,0
2017-05-25,67.25,67.7,67.05,67.2,81570,0
2017-05-26,67.25,67.9,67.05,67.85,131400,0
2017-05-30,67.6,68.4,67.45,67.45,103956,0
2017-05-31,67.85,67.85,66.9,67.65,160848,0
2017-06-01,68.05,68.7,67.4,68.6,160716,0
2017-06-02,68.75,69.4,68.5,69,156647,0
2017-06-05,69.25,69.5,68.35,68.4,68037,0
2017-06-06,68.15,68.85,67.8,68.8,117044,0
2017-06-07,69.6,69.6,68.65,69.3,96258,0
2017-06-08,69.4,70.9,69.05,70.75,230363,0
2017-06-09,70.8,71.95,69.95,71.1,222130,0
2017-06-12,71.3,71.3,68.7,69.8,244446,0
2017-06-13,69.9,70.45,69.25,70,118385,0
2017-06-14,70.3,70.5,69.575,69.95,112391,0
2017-06-15,69.35,69.65,68.45,69.1,125902,0
2017-06-16,68.4,69.6874,68.4,69.35,343277,0
2017-06-19,69.65,70,67.8,69.15,118725,0
2017-06-20,69.5,69.55,68.25,68.45,98790,0
2017-06-21,68.7,68.95,67.6,67.9,91388,0
2017-06-22,67.9,69.15,67.5,69.05,123131,0
2017-06-23,69.1,69.8,68.925,69.2,195749,0
2017-06-26,69.2,69.85,68.7,69.05,74454,0
2017-06-27,69.05,69.4,67.4,67.4,103574,0
2017-06-28,67.9,69.4,67.7,69.35,102063,0
2017-06-29,69.35,69.35,66.65,67.2,133198,0
2017-06-30,67.15,68.2,67.15,67.75,116105,0
2017-07-03,68,68.8,67.95,68,76453,0
2017-07-05,68.15,68.425,67.2,67.7,69948,0
2017-07-06,67.2,67.75,66.85,67.2,91441,0
2017-07-07,67.25,68.55,67.15,68.4,69902,0
2017-07-10,68.2,69.15,68,68.95,159915,0
2017-07-11,69.05,69.75,68.7,69.35,135605,0
2017-07-12,69.95,70.35,69.2,70.15,137720,0
2017-07-13,70.1,71.1,69.9,70.7,117956,0
2017-07-14,70.85,71.1,69.95,70.85,119154,0
2017-07-17,70.8,71.15,70.25,71.1,100421,0
2017-07-18,71.45,72,70.925,71.95,143592,0
2017-07-19,72.1,75.5,72.1,75.5,356511,0
2017-07-20,75.5,75.6,73.45,74.15,343461,0
2017-07-21,74.15,74.15,73,73.6,254891,0
2017-07-24,73.2,73.9,71.4,72.6,196316,0
2017-07-25,72.85,73.45,72.6,73.2,301127,0
2017-07-26,70.5,73.3,70.5,72.95,215751,0
2017-07-27,73.3,73.5,71.25,72.35,145469,0
2017-07-28,72.1,72.6,71.625,72.5,107263,0
2017-07-31,72.3,73.15,71.95,73,105305,0
2017-08-01,73.4,73.65,72.9,73.1,123252,0
2017-08-02,73.2,73.2,71.905,73.05,180522,0
2017-08-03,74.2,74.45,68.8,72.4,270592,0
2017-08-04,72.6,72.6,71.8,72.1,181194,0
2017-08-07,72.25,73.775,71.85,73.05,168384,0
2017-08-08,72.85,73.35,72.45,73,242589,0
2017-08-09,73.05,73.45,72.15,73.1,271285,0
2017-08-10,72.9,73.3,72.4,72.65,153983,0
2017-08-11,72.9,73.05,70.35,71.6,217948,0
2017-08-14,72.5,73.1,71.7,73,191806,0
2017-08-15,72.9,73.125,72.45,73.05,178806,0
2017-08-16,73,73.3,72.65,73.05,223622,0
2017-08-17,72.75,73.3,72.4,72.65,206008,0
2017-08-18,72.25,72.25,70.85,71.15,241183,0
2017-08-21,71.1,71.1,70.2,70.2,179679,0
2017-08-22,70.35,70.6,70.2,70.4,149351,0
2017-08-23,70.15,71.05,70,70.9,129315,0
2017-08-24,71.2,72.2,70.8,72.05,134464,0
2017-08-25,72.2,72.75,72,72.3,66416,0
2017-08-28,72.6,72.675,72.15,72.55,96999,0
2017-08-29,72,72.875,71.9,72.5,84366,0
2017-08-30,72.45,72.95,72.4,72.8,81024,0
2017-08-31,72.95,73,72.5,72.6,126736,0
2017-09-01,72.85,72.85,72.4,72.7,140899,0
2017-09-05,72.55,73.15,71.45,71.85,275389,0
2017-09-06,72.15,72.15,70.95,71.55,297646,0
2017-09-07,71.55,71.7,70.75,71.4,142040,0
2017-09-08,71.1,72.65,71.1,72.25,162434,0
2017-09-11,72.4,72.9,71.8,72.35,128143,0
2017-09-12,72.7,72.7,71.2,72,157356,0
2017-09-13,72,72.25,71.5,72.25,145430,0
2017-09-14,71.85,72.5,71.55,72,123250,0
2017-09-15,72.1,73.3,71.9,72.8,554833,0
2017-09-18,75.65,77.4,73.25,76.5,947530,0
2017-09-19,74.6,77.05,74.6,76.1,359439,0
2017-09-20,76.05,77,75.35,76.25,299063,0
2017-09-21,76.2,76.35,75.65,75.85,190437,0
2017-09-22,75.5,77.1,75.5,76.6,153229,0
2017-09-25,76.5,76.9,74.55,75.3,178493,0
2017-09-26,75.3,75.65,74.55,75.15,189083,0
2017-09-27,75.25,76.65,74.8,76.2,189993,0
2017-09-28,76.25,77.2,75.95,77.15,112926,0
2017-09-29,77.05,77.65,76.9,77.45,212647,0
2017-10-02,77.75,78,76.8,77.9,279134,0
2017-10-03,78.3,78.85,77.7,78.8,199227,0
2017-10-04,78.55,78.9,77.6533,78.55,219393,0
2017-10-05,78.85,78.95,77.65,77.9,158238,0
2017-10-06,77.8,78.2,77.1,78.15,187844,0
2017-10-09,78.15,78.4,77.7,78,78848,0
2017-10-10,78.15,78.7,77.85,78.3,103454,0
2017-10-11,78.2,78.55,77.85,77.9,115065,0
2017-10-12,78.4,79.5,78.2,78.2,214702,0
2017-10-13,78.55,78.9,77.5,78.75,207981,0
2017-10-16,79,79.55,78.85,79.25,85129,0
2017-10-17,78.95,79.95,78.9,79.15,147233,0
2017-10-18,79.5,79.85,78.525,79.1,164399,0
2017-10-19,78.65,79.75,77.55,78.8,148421,0
2017-10-20,79.4,79.8,79,79.4,99112,0
2017-10-23,79.6,79.6,78.05,78.1,109399,0
2017-10-24,78.25,79.6,78.1,79,137279,0
2017-10-25,79.15,79.6,78,78.6,89672,0
2017-10-26,78.75,79,77.95,78.45,128109,0
2017-10-27,78.175,79.45,77.775,79.15,360671,0
2017-10-30,78.45,79.1,76.95,77.3,119986,0
2017-10-31,77.75,78.6,77.6,78.15,237099,0
2017-11-01,78.7,79.95,76.75,78.3,215159,0
2017-11-02,71.15,74.75,66.05,66.525,1069439,0
2017-11-03,66.85,70.8,66.85,69.375,366333,0
2017-11-06,69.35,70.45,69.2,69.4,249940,0
2017-11-07,69.45,69.45,66.4,66.9,325464,0
2017-11-08,67.05,67.85,66.75,67.15,198016,0
2017-11-09,66.95,69.15,66.25,66.8,265217,0
2017-11-10,66.5,67.275,66.3,66.65,194440,0
