Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21.68,22.37,21.68,22.36,102400,0
2005-02-28,22.45,22.55,21.77,22.12,109000,0
2005-03-01,22.25,22.3,21.38,21.8,192800,0
2005-03-02,21.82,22.34,21.75,22.1,98200,0
2005-03-03,22.23,22.36,21.76,21.9,141200,0
2005-03-04,22,22.79,22,22.53,148000,0
2005-03-07,22.52,22.59,22.1,22.1,139200,0
2005-03-08,22,22.36,21.8,22.07,187000,0
2005-03-09,22.09,22.23,21.7,21.7,161800,0
2005-03-10,21.73,21.76,21.41,21.44,184400,0
2005-03-11,21.57,21.8,21.3,21.41,160200,0
2005-03-14,21.54,21.68,21.5,21.6,136800,0
2005-03-15,21.6,22.07,21.6,21.73,169400,0
2005-03-16,21.6,21.92,21.6,21.91,205200,0
2005-03-17,21.95,22.08,21.74,21.75,101000,0
2005-03-18,21.75,21.75,21.2,21.45,310000,0
2005-03-21,21.35,21.48,21.21,21.45,101000,0
2005-03-22,21.38,21.95,21.38,21.43,118000,0
2005-03-23,21.43,21.43,20.25,20.4,250000,0
2005-03-24,20.5,21.95,20.5,21.62,353200,0
2005-03-28,21.55,21.92,21.36,21.36,213400,0
2005-03-29,21.37,21.85,20.7,20.75,216400,0
2005-03-30,20.82,21.36,20.82,21.36,216800,0
2005-03-31,21.45,21.5,20.91,21.02,229400,0
2005-04-01,21.12,21.24,20.63,20.8,155600,0
2005-04-04,20.88,21.27,20.68,21.07,140600,0
2005-04-05,20.96,21.07,20.78,20.91,124200,0
2005-04-06,21.02,21.28,20.71,20.71,177800,0
2005-04-07,20.82,21.04,20.5,20.98,216600,0
2005-04-08,20.98,21.04,20.51,20.7,341400,0
2005-04-11,20.73,20.84,20.16,20.2,130200,0
2005-04-12,20.21,20.29,19.86,20.16,203400,0
2005-04-13,20.19,20.24,19.4,19.63,114800,0
2005-04-14,19.66,19.67,18.59,19,367200,0
2005-04-15,19.88,20.89,19.75,20.11,853200,0
2005-04-18,20.11,21.08,19.98,21.02,407600,0
2005-04-19,21,21.07,20.82,20.98,393000,0
2005-04-20,20.98,21,20.28,20.29,308800,0
2005-04-21,20.4,20.84,20.12,20.82,451000,0
2005-04-22,20.93,20.93,20.25,20.39,233800,0
2005-04-25,20.5,20.91,20.31,20.77,143800,0
2005-04-26,20.68,20.75,19.8,19.93,198000,0
2005-04-27,19.88,20.02,19.5,19.84,187000,0
2005-04-28,20.05,20.51,19.68,19.95,357400,0
2005-04-29,20.07,20.37,19.93,20.37,684200,0
2005-05-02,20.37,20.71,20.2,20.71,207600,0
2005-05-03,20.65,20.65,20.18,20.48,206400,0
2005-05-04,20.43,21,20.43,20.86,214200,0
2005-05-05,20.8,21.07,20.57,20.88,296200,0
2005-05-06,20.95,21.01,20.7,20.78,149000,0
2005-05-09,20.85,20.85,20.41,20.68,161400,0
2005-05-10,20.6,20.6,20.05,20.23,218000,0
2005-05-11,20.3,20.48,19.91,20.32,123600,0
2005-05-12,20.29,20.37,19.64,19.91,282800,0
2005-05-13,19.9,20.12,19.52,19.62,306000,0
2005-05-16,19.62,20,19.53,19.7,175200,0
2005-05-17,19.8,20.29,19.8,20.18,294600,0
2005-05-18,20.25,20.39,20.08,20.39,369400,0
2005-05-19,20.35,20.62,20.35,20.5,437400,0
2005-05-20,20.48,20.77,20.36,20.68,270000,0
2005-05-23,20.75,20.95,20.57,20.75,136000,0
2005-05-24,20.7,20.93,20.62,20.92,170400,0
2005-05-25,20.93,20.95,20.4,20.63,191000,0
2005-05-26,20.61,21.07,20.53,20.95,180600,0
2005-05-27,20.9,21.02,20.73,20.89,113400,0
2005-05-31,20.9,21.45,20.9,21.33,364800,0
2005-06-01,21.31,21.73,21.23,21.57,319000,0
2005-06-02,21.5,21.61,21.35,21.48,191600,0
2005-06-03,21.38,21.68,21.3,21.43,145600,0
2005-06-06,21.36,21.7,21.3,21.7,110800,0
2005-06-07,21.83,21.86,21.48,21.48,117000,0
2005-06-08,21.54,21.62,20.95,21,130000,0
2005-06-09,20.95,21.39,20.8,21.35,97000,0
2005-06-10,21.33,21.38,21.11,21.2,36200,0
2005-06-13,21.22,21.4,21.09,21.4,143400,0
2005-06-14,21.42,21.79,21.38,21.77,154800,0
2005-06-15,21.73,21.86,21.64,21.8,248400,0
2005-06-16,21.81,21.89,21.7,21.86,125400,0
2005-06-17,22,22.38,21.86,22.3,440000,0
2005-06-20,22.18,22.24,22,22.15,221600,0
2005-06-21,22.14,22.16,21.89,22,299000,0
2005-06-22,22.5,22.8,22.48,22.75,393800,0
2005-06-23,22.73,22.87,22.43,22.43,260800,0
2005-06-24,22.36,22.36,21.93,22.23,313400,0
2005-06-27,22.15,22.18,21.89,22.06,219200,0
2005-06-28,22.12,22.57,22.1,22.53,163600,0
2005-06-29,22.52,22.6,22.45,22.52,149400,0
2005-06-30,22.6,22.68,22.34,22.55,252600,0
2005-07-01,22.55,22.95,22.39,22.95,150400,0
2005-07-05,22.98,23.93,22.86,23.85,337200,0
2005-07-06,23.79,23.79,23.45,23.5,313000,0
2005-07-07,23.25,23.27,22.86,23.18,171400,0
2005-07-08,23.14,24.07,23.14,24,239200,0
2005-07-11,23.95,24.12,23.62,23.89,166600,0
2005-07-12,23.95,23.95,23.47,23.57,150400,0
2005-07-13,23.55,23.7,23.43,23.61,166800,0
2005-07-14,23.66,23.7,23.38,23.48,118400,0
2005-07-15,23.27,23.93,23.25,23.88,112800,0
2005-07-18,23.8,23.86,23.52,23.59,263200,0
2005-07-19,23.64,23.75,23.33,23.5,176400,0
2005-07-20,23.46,24.24,23.46,24.2,271200,0
2005-07-21,24.12,24.3,23.86,24.11,233800,0
2005-07-22,24.07,24.37,23.93,24.36,104800,0
2005-07-25,24.32,24.52,23.85,23.95,118000,0
2005-07-26,24,24.29,23.62,23.98,164800,0
2005-07-27,24.02,24.08,23.43,23.57,171000,0
2005-07-28,23.9,24.53,23.87,24.23,879400,0
2005-07-29,24.12,24.32,24.05,24.07,267200,0
2005-08-01,24.18,24.75,24.18,24.63,377600,0
2005-08-02,24.5,24.84,24.5,24.8,211600,0
2005-08-03,24.8,24.8,24.48,24.62,137000,0
2005-08-04,24.38,24.68,24.34,24.51,174200,0
2005-08-05,24.62,24.62,24.02,24.02,143000,0
2005-08-08,24.12,24.34,23.95,24.32,173600,0
2005-08-09,24.35,24.39,23.5,23.71,214000,0
2005-08-10,23.77,24.21,23.77,23.93,179800,0
2005-08-11,23.85,24.31,23.66,24.25,143800,0
2005-08-12,24.18,24.21,23.58,23.68,116800,0
2005-08-15,23.68,23.83,23.23,23.55,201000,0
2005-08-16,23.48,23.52,23,23.03,161600,0
2005-08-17,23.03,23.5,22.83,23.3,226800,0
2005-08-18,23.07,23.7,23.07,23.43,144600,0
2005-08-19,23.35,23.59,23.15,23.2,167000,0
2005-08-22,23.27,23.77,23.27,23.76,100600,0
2005-08-23,23.89,23.91,23,23.24,172400,0
2005-08-24,23.27,24.06,23.13,23.37,213800,0
2005-08-25,23.43,23.68,23.38,23.55,156400,0
2005-08-26,23.5,23.5,22.95,23.23,138800,0
2005-08-29,23.15,23.73,22.75,23.5,277600,0
2005-08-30,23.45,23.51,23.04,23.51,231800,0
2005-08-31,23.45,23.58,22.93,23.5,424200,0
2005-09-01,23.43,23.5,23.13,23.34,360600,0
2005-09-02,23.3,23.58,23.21,23.25,269800,0
2005-09-06,23.33,23.39,22.93,23.23,243400,0
2005-09-07,23.11,23.27,23,23.2,81600,0
2005-09-08,23.1,23.14,22.5,23.02,265800,0
2005-09-09,23.05,23.05,22.66,22.75,155000,0
2005-09-12,22.62,22.98,22.62,22.7,149200,0
2005-09-13,22.57,22.59,22.05,22.38,180400,0
2005-09-14,22.75,24.34,22.73,23.05,788600,0
2005-09-15,23.15,23.65,23.02,23.5,406400,0
2005-09-16,23.65,24.3,23.5,24.3,702600,0
2005-09-19,24.23,24.25,23.81,24.1,249800,0
2005-09-20,23.85,24.23,23.8,23.95,224400,0
2005-09-21,23.95,23.98,23,23.06,300600,0
2005-09-22,23.05,23.23,22.85,23.04,323000,0
2005-09-23,23.04,23.25,22.78,23.23,127600,0
2005-09-26,23.43,23.66,23.3,23.48,224000,0
2005-09-27,23.55,24.38,23.38,24.1,354600,0
2005-09-28,24.4,24.4,24,24.16,288600,0
2005-09-29,24.16,24.83,24.05,24.77,211400,0
2005-09-30,24.73,24.77,24.32,24.71,270800,0
2005-10-03,24.71,24.98,24.68,24.96,401400,0
2005-10-04,24.98,24.98,24.1,24.2,236600,0
2005-10-05,24.25,24.25,23.26,23.27,301600,0
2005-10-06,23.38,23.93,23.25,23.78,364200,0
2005-10-07,23.9,24.21,23.9,24.11,224800,0
2005-10-10,24.32,24.35,23.81,23.93,162800,0
2005-10-11,24,24.4,23.98,24.25,312400,0
2005-10-12,24.32,24.32,23.84,23.93,370400,0
2005-10-13,24,24.03,23.3,23.7,259600,0
2005-10-14,23.77,24.1,23.07,24.1,193600,0
2005-10-17,24.12,24.12,23.29,23.85,185800,0
2005-10-18,23.82,23.82,23.18,23.25,194800,0
2005-10-19,23.25,23.91,22.95,23.91,202000,0
2005-10-20,23.88,24,23.18,23.28,199800,0
2005-10-21,23.34,23.64,23.2,23.25,246000,0
2005-10-24,23.32,23.93,23.32,23.85,262600,0
2005-10-25,23.82,24.06,23.47,23.85,286400,0
2005-10-26,23.9,24.02,23.5,23.59,240600,0
2005-10-27,24.18,25.3,24.1,25.15,1432400,0
2005-10-28,25.02,26.12,25.02,25.9,787800,0
2005-10-31,25.9,26.07,25.67,25.84,978000,0
2005-11-01,25.88,25.99,25.52,25.82,392400,0
2005-11-02,25.88,26.48,25.88,26.38,545400,0
2005-11-03,26.48,26.93,26.25,26.34,373800,0
2005-11-04,26.38,26.61,26.25,26.55,248600,0
2005-11-07,26.5,27,26.34,26.6,635600,0
2005-11-08,26.6,26.7,26.35,26.67,183600,0
2005-11-09,26.6,26.86,26.14,26.48,246200,0
2005-11-10,26.5,26.75,26.07,26.73,205400,0
2005-11-11,26.68,27.01,26.48,26.89,117200,0
2005-11-14,26.89,26.89,26.3,26.6,113200,0
2005-11-15,26.52,26.56,25.91,26.09,161000,0
2005-11-16,26.5,26.96,26.4,26.57,283800,0
2005-11-17,26.68,27.06,26.68,26.93,355600,0
2005-11-18,27.25,27.49,27.05,27.25,375000,0
2005-11-21,27.25,27.64,27.06,27.4,190000,0
2005-11-22,27.3,27.77,27.3,27.61,189000,0
2005-11-23,27.57,27.59,27.35,27.54,180600,0
2005-11-25,27.5,27.52,27.39,27.39,26800,0
2005-11-28,27.35,27.38,26.36,26.36,162000,0
2005-11-29,26.4,26.85,26.39,26.77,220600,0
2005-11-30,26.73,27.77,26.55,26.6,171200,0
2005-12-01,26.61,27.14,26.46,27.09,459200,0
2005-12-02,27.09,27.12,26.85,27,314400,0
2005-12-05,27,27.05,26.71,26.9,221400,0
2005-12-06,26.98,27.07,26.73,26.86,348600,0
2005-12-07,26.86,26.88,26.36,26.55,155600,0
2005-12-08,26.43,26.77,26.2,26.46,186800,0
2005-12-09,26.5,26.74,26.29,26.56,186600,0
2005-12-12,26.55,26.65,26.25,26.46,185000,0
2005-12-13,26.55,26.61,26.25,26.55,127000,0
2005-12-14,26.53,26.62,26.32,26.38,96200,0
2005-12-15,26.36,26.48,25.91,26.21,154200,0
2005-12-16,26.28,26.28,25.62,25.62,424800,0
2005-12-19,25.61,25.66,25.21,25.34,175800,0
2005-12-20,25.45,26.39,25.44,25.77,285400,0
2005-12-21,25.88,26.38,25.88,26.36,180400,0
2005-12-22,26.38,26.43,26.08,26.41,136800,0
2005-12-23,26.41,26.55,26.27,26.3,67800,0
2005-12-27,26.25,26.36,25.65,25.9,204000,0
2005-12-28,26.1,26.53,26.01,26.52,147000,0
2005-12-29,26.55,26.75,26.41,26.41,358800,0
2005-12-30,26.32,26.43,26.02,26.09,132800,0
2006-01-03,26.09,26.68,25.13,26.55,421000,0
2006-01-04,26.62,26.68,26.39,26.46,206400,0
2006-01-05,25.88,26.05,25.7,25.88,217600,0
2006-01-06,26.36,26.36,25.69,25.88,222400,0
2006-01-09,25.84,26.29,25.82,26.05,117000,0
2006-01-10,25.95,26.18,25.88,26.1,103600,0
2006-01-11,26.05,26.07,25.55,25.93,85000,0
2006-01-12,25.88,26.22,25.7,25.84,159600,0
2006-01-13,25.75,26.18,25.75,26,100200,0
2006-01-17,26.02,26.26,25.87,26.25,161200,0
2006-01-18,26.27,26.27,25.88,25.88,211800,0
2006-01-19,25.95,26.55,25.95,26.51,186200,0
2006-01-20,26.6,26.6,25.98,25.98,153800,0
2006-01-23,25.95,26,25.38,25.73,179200,0
2006-01-24,25.73,26.78,25.73,26.76,781400,0
2006-01-25,26.71,26.8,26.33,26.8,302400,0
2006-01-26,27.62,28.41,27.22,28.38,472200,0
2006-01-27,28.25,28.5,27.57,28.45,433800,0
2006-01-30,28.05,28.09,27.66,28.09,647800,0
2006-01-31,28.09,28.25,27.8,28.07,394400,0
2006-02-01,27.15,27.77,27.05,27.61,495600,0
2006-02-02,27.65,27.69,27.09,27.18,312800,0
2006-02-03,27.05,27.33,27.02,27.25,222200,0
2006-02-06,27.18,27.45,26.95,27.45,154800,0
2006-02-07,27.45,27.5,26.64,26.95,233200,0
2006-02-08,26.9,27.82,26.9,27.82,297400,0
2006-02-09,27.93,28.09,27.62,27.75,262400,0
2006-02-10,27.65,27.68,27.17,27.52,297400,0
2006-02-13,27.43,27.57,27.14,27.34,171800,0
2006-02-14,27.33,27.87,27.3,27.73,526200,0
2006-02-15,27.69,27.85,27.36,27.85,277200,0
2006-02-16,27.98,28.57,27.98,28.55,232400,0
2006-02-17,28.5,28.82,28,28.75,244200,0
2006-02-21,28.77,29.39,28.7,29.1,537600,0
2006-02-22,29.11,29.62,28.99,29.57,402200,0
2006-02-23,29.5,29.77,29.18,29.7,206400,0
2006-02-24,29.62,29.9,29.39,29.88,322800,0
2006-02-27,29.88,30.3,29.88,30.18,507400,0
2006-02-28,30.05,30.65,29.93,30.65,697600,0
2006-03-01,31,31.18,30.64,30.9,699800,0
2006-03-02,30.5,30.6,30.11,30.3,1061400,0
2006-03-03,30.23,30.99,30.11,30.5,400600,0
2006-03-06,30.75,30.75,30.27,30.5,556200,0
2006-03-07,30.43,30.48,30.2,30.38,348000,0
2006-03-08,30.25,30.35,30.01,30.09,510800,0
2006-03-09,30.22,30.41,29.68,29.9,369800,0
2006-03-10,29.85,30.08,29.7,29.95,327400,0
2006-03-13,30.05,30.15,29.82,29.93,190000,0
2006-03-14,29.95,30.38,29.76,30.25,249400,0
2006-03-15,30.5,32.17,30.5,31.75,1179200,0
2006-03-16,31.57,31.65,31.17,31.5,464200,0
2006-03-17,32,32,31.41,31.73,815600,0
2006-03-20,31.7,31.86,31.27,31.37,547800,0
2006-03-21,32.62,33.19,32.17,32.5,1375200,0
2006-03-22,32.5,33.66,32.48,33.65,546400,0
2006-03-23,33.45,33.48,32.85,33.23,362600,0
2006-03-24,33.23,33.31,32.82,32.84,308600,0
2006-03-27,32.88,32.99,32.48,32.68,431000,0
2006-03-28,32.55,33.45,32.5,33.21,331800,0
2006-03-29,33.12,33.7,33.05,33.12,355000,0
2006-03-30,32.9,33.5,32.9,33.5,508800,0
2006-03-31,33.9,34.3,33.71,34.05,634200,0
2006-04-03,34.7,35.09,34.03,34.2,519200,0
2006-04-04,34.16,35.13,34.16,34.95,338800,0
2006-04-05,34.91,34.97,34.45,34.63,275400,0
2006-04-06,34.63,34.63,34.22,34.25,237200,0
2006-04-07,34.5,34.75,33.54,33.99,306400,0
2006-04-10,33.88,34.14,33.45,33.83,425200,0
2006-04-11,33.85,33.85,33.05,33.08,316000,0
2006-04-12,33.04,33.37,32.75,33.27,269600,0
2006-04-13,33.27,33.58,33.05,33.35,141000,0
2006-04-17,33.38,33.87,32.9,32.9,242800,0
2006-04-18,33.12,34.16,33.12,33.8,248000,0
2006-04-19,33.88,35.06,33.88,35.01,910000,0
2006-04-20,35,35.1,34.38,34.76,335200,0
2006-04-21,35.25,35.48,34.8,35.31,395400,0
2006-04-24,35.33,35.58,35.17,35.35,577200,0
2006-04-25,35.34,35.42,34.91,35.25,555600,0
2006-04-26,35.35,36.24,35.22,36.15,689800,0
2006-04-27,36.15,37.03,35.52,35.95,1132000,0
2006-04-28,35.44,37,35.44,36.85,964000,0
2006-05-01,37.5,37.7,37,37.57,590200,0
2006-05-02,37.65,38.1,37.26,38.01,250800,0
2006-05-03,37.95,38.37,37.82,38.07,315200,0
2006-05-04,38.05,39.66,38.05,39.65,711600,0
2006-05-05,39.9,40.42,39.52,39.55,831800,0
2006-05-08,39.56,40.47,39.56,40.28,649400,0
2006-05-09,39.98,40.59,39.86,40.55,836200,0
2006-05-10,40.59,40.59,39.55,40.08,424000,0
2006-05-11,39.97,40.23,39.7,39.9,525600,0
2006-05-12,39.83,40.12,39.16,39.16,699400,0
2006-05-15,37.9,38.94,37.88,38.41,470400,0
2006-05-16,38.41,38.59,37.91,38.08,459200,0
2006-05-17,37.38,37.79,36.88,37.09,584200,0
2006-05-18,37.12,37.45,36.58,36.59,412600,0
2006-05-19,36.25,37.59,36.25,37.35,691600,0
2006-05-22,37,37.2,36.01,36.64,622400,0
2006-05-23,36.83,38.31,36.8,37.35,536400,0
2006-05-24,37.35,37.65,35.75,35.98,779000,0
2006-05-25,36.2,37,36.12,36.97,455200,0
2006-05-26,37,37.06,36.63,36.95,409200,0
2006-05-30,36.83,36.98,36.27,36.81,488600,0
2006-05-31,36.92,37.56,36.64,37.56,619800,0
2006-06-01,37.54,38.74,37.25,38.64,441900,0
2006-06-02,38.95,39.4,38.2,39,388600,0
2006-06-05,38.9,38.9,36.42,36.47,401500,0
2006-06-06,36.75,36.9,34.4,35.31,911800,0
2006-06-07,35.5,36.54,35.26,35.5,413700,0
2006-06-08,35.1,35.25,33.04,34.9,866000,0
2006-06-09,35,35.23,34.26,34.86,473600,0
2006-06-12,34.95,35,33.71,33.95,402100,0
2006-06-13,33.95,33.95,32.6,32.71,794700,0
2006-06-14,32.6,33.54,32.35,33.31,479400,0
2006-06-15,33.5,35.08,33.44,34.9,442300,0
2006-06-16,34.8,34.96,34.06,34.51,874900,0
2006-06-19,34.55,34.55,33.74,33.88,408300,0
2006-06-20,34.25,35.99,34.25,35.6,740700,0
2006-06-21,35.45,37.05,35.33,36.9,508700,0
2006-06-22,37,37.02,35.84,35.96,597300,0
2006-06-23,35.87,35.98,35.11,35.63,521000,0
2006-06-26,35.64,36.06,35.26,36.06,353300,0
2006-06-27,36.25,36.79,34.52,34.76,556000,0
2006-06-28,34.99,35.17,34.42,35.04,290400,0
2006-06-29,35.19,36.87,34.88,36.83,550700,0
2006-06-30,37.6,39.5,37.25,39.5,2816400,0
2006-07-03,39.15,41.36,39.06,40.25,916200,0
2006-07-05,39.9,40.1,39.18,39.46,814600,0
2006-07-06,40.15,40.47,39.25,39.41,700000,0
2006-07-07,39.4,39.76,38.82,38.89,485200,0
2006-07-10,38.92,39.57,38.5,38.84,343900,0
2006-07-11,38.74,38.74,37.72,38.16,392300,0
2006-07-12,38.16,38.85,37.99,38,331700,0
2006-07-13,37.85,38.06,36.43,36.61,484000,0
2006-07-14,36.6,36.61,35.39,36.15,594300,0
2006-07-17,36.19,36.52,35.61,35.94,166300,0
2006-07-18,36.35,36.75,35.84,36.5,522300,0
2006-07-19,36.64,38.47,36.61,38.32,387200,0
2006-07-20,38.32,38.33,35.41,35.6,511200,0
2006-07-21,35.51,35.51,33.88,34.36,671400,0
2006-07-24,34.48,35.95,34.48,35.69,388500,0
2006-07-25,35.5,35.68,34.6,35.35,506400,0
2006-07-26,35.7,35.76,33.3,33.48,1116300,0
2006-07-27,32,32.17,30,31.41,2246200,0
2006-07-28,31.15,32.91,31.09,32.42,805900,0
2006-07-31,32.3,32.55,32.08,32.11,466800,0
2006-08-01,31.82,32.22,31.17,32.1,672000,0
2006-08-02,32.65,32.77,31.34,31.48,540500,0
2006-08-03,31.1,33.09,30.6,32.75,709200,0
2006-08-04,33,33.7,31.84,32.22,455300,0
2006-08-07,32.52,32.6,31.8,31.99,299900,0
2006-08-08,32.06,32.16,31.3,31.5,296100,0
2006-08-09,31.72,31.85,30.55,30.79,688500,0
2006-08-10,30.8,31.22,30.5,31.17,605500,0
2006-08-11,30.95,31.02,30.08,30.15,567600,0
2006-08-14,30.37,30.75,30,30.14,358900,0
2006-08-15,30.1,31.15,30.04,30.79,418900,0
2006-08-16,30.95,31.73,30.62,31.53,358900,0
2006-08-17,31.7,31.7,30.74,30.97,220100,0
2006-08-18,31.01,31.11,30.52,30.69,180400,0
2006-08-21,30.55,30.7,30.07,30.35,192900,0
2006-08-22,30.05,30.73,30,30.15,210900,0
2006-08-23,30.25,30.4,29.45,29.65,206200,0
2006-08-24,29.69,29.72,28.66,28.96,606600,0
2006-08-25,29.4,29.4,28.58,28.75,744200,0
2006-08-28,28.9,29.67,28.9,29.17,440500,0
2006-08-29,29.3,29.41,28.3,28.8,1013000,0
2006-08-30,28.85,28.91,28.52,28.83,618600,0
2006-08-31,29.7,30.7,28.41,29.33,426600,0
2006-09-01,29.43,29.85,29.07,29.57,310800,0
2006-09-05,29.87,29.92,29.44,29.76,438400,0
2006-09-06,29.55,29.88,28.99,29.02,306600,0
2006-09-07,28.65,28.92,28.09,28.65,778600,0
2006-09-08,28.65,29.48,28.64,29.02,687500,0
2006-09-11,29.75,29.75,29,29.5,687100,0
2006-09-12,29.7,30.68,29.52,30.6,608700,0
2006-09-13,30.3,31.37,30.25,31.03,798800,0
2006-09-14,30.9,31.22,30.41,30.75,478400,0
2006-09-15,30.9,31.42,30.6,30.77,469100,0
2006-09-18,30.65,31.23,30.65,31.03,258800,0
2006-09-19,31.03,31.08,30.36,31.08,542900,0
2006-09-20,31.25,31.62,31.05,31.3,343500,0
2006-09-21,31.28,31.32,30.57,30.66,336900,0
2006-09-22,30.65,30.65,29.6,29.73,301800,0
2006-09-25,30.23,30.28,29.57,29.99,456600,0
2006-09-26,29.92,30.87,29.52,30.82,333900,0
2006-09-27,30.7,31.5,30.46,31.39,393200,0
2006-09-28,31.42,31.48,30.84,31.05,318300,0
2006-09-29,30.95,31.75,30.75,31.33,512500,0
2006-10-02,31.33,32.12,30.54,31.41,635900,0
2006-10-03,31.24,31.57,30.66,31.38,385100,0
2006-10-04,31.31,32.65,31.16,32.51,492200,0
2006-10-05,32.4,33.12,32.23,33,451600,0
2006-10-06,32.75,33,31.92,32.63,536900,0
2006-10-09,32.55,32.88,32.09,32.67,334000,0
2006-10-10,32.57,33.2,32.37,33.1,512200,0
2006-10-11,32.89,33.33,32.43,33.2,533100,0
2006-10-12,33.28,33.92,33.12,33.8,271300,0
2006-10-13,33.75,34.54,33.43,33.71,369000,0
2006-10-16,33.72,35.05,33.72,34.96,448400,0
2006-10-17,34.52,34.62,33.73,34.06,497800,0
2006-10-18,34.01,34.46,32.89,33.08,402400,0
2006-10-19,33.08,33.34,32.85,32.99,492500,0
2006-10-20,33,33.04,32.28,32.56,520800,0
2006-10-23,32.42,33.08,32.04,32.29,374200,0
2006-10-24,32.19,33.3,31.65,33.23,345400,0
2006-10-25,33.25,34.96,33.23,34.61,969200,0
2006-10-26,34,34.92,33.01,34.91,857900,0
2006-10-27,35.26,35.6,34.81,35.36,818700,0
2006-10-30,35.24,36.14,35.06,35.84,389800,0
2006-10-31,35.95,36.27,34.77,35.03,510500,0
2006-11-01,35,35.52,34.47,34.6,208800,0
2006-11-02,34.55,34.9,34.11,34.65,328400,0
2006-11-03,35.15,35.28,34.83,35.25,368000,0
2006-11-06,35.15,35.95,35.15,35.67,300700,0
2006-11-07,35.75,35.75,34.55,35.24,259400,0
2006-11-08,35.05,35.5,34.55,35.36,127800,0
2006-11-09,35.36,35.4,34.82,34.96,169500,0
2006-11-10,35.35,35.96,35.3,35.91,421500,0
2006-11-13,35.92,36.23,35.65,36.1,222300,0
2006-11-14,36.17,36.25,35.54,36,285000,0
2006-11-15,35.75,36.18,35.29,35.93,319500,0
2006-11-16,36.35,36.92,35.89,36.77,271100,0
2006-11-17,36.7,36.72,35.93,36.22,341400,0
2006-11-20,36.1,36.16,35.7,36.04,190200,0
2006-11-21,36.06,36.38,35.82,36.38,509700,0
2006-11-22,36.5,37.05,36.36,36.92,538000,0
2006-11-24,36.8,36.8,36.36,36.49,110300,0
2006-11-27,36.4,36.41,36,36.24,280000,0
2006-11-28,36,36,35.22,35.47,618800,0
2006-11-29,35.48,35.76,35.04,35.4,268700,0
2006-11-30,35.32,36.06,35.17,36.04,228100,0
2006-12-01,36.08,36.83,35.82,36.23,413000,0
2006-12-04,36.17,36.3,35.83,36,230800,0
2006-12-05,35.88,36.51,35.44,36.12,356100,0
2006-12-06,35.9,36.62,35.9,36.62,341700,0
2006-12-07,36.56,36.79,36.31,36.7,225400,0
2006-12-08,36.73,36.89,36.31,36.52,179700,0
2006-12-11,36.35,36.71,36.25,36.5,234100,0
2006-12-12,36.6,36.7,35.41,35.7,523400,0
2006-12-13,35.95,35.95,35.56,35.69,242100,0
2006-12-14,35.64,36.29,35.45,35.92,169100,0
2006-12-15,36.05,36.36,35.77,35.9,208800,0
2006-12-18,35.9,36.25,35.63,35.69,160300,0
2006-12-19,35.3,35.58,35.16,35.3,265800,0
2006-12-20,35.2,35.25,34.66,34.83,197800,0
2006-12-21,34.78,35.01,34.26,34.5,426900,0
2006-12-22,34.38,34.59,33.68,34.46,240100,0
2006-12-26,34.46,34.64,34,34.38,113700,0
2006-12-27,34.05,34.67,33.88,34.45,226700,0
2006-12-28,34.4,34.53,34.18,34.35,242400,0
2006-12-29,34.2,34.5,34.01,34.13,136300,0
2007-01-03,34.2,35,34.13,34.43,504400,0
2007-01-04,34.42,34.51,33.77,34.39,346200,0
2007-01-05,34.35,34.43,33.9,34.01,191000,0
2007-01-08,33.97,34,33.21,33.72,309300,0
2007-01-09,33.8,33.86,33.32,33.75,215400,0
2007-01-10,33.6,33.76,33.06,33.65,248300,0
2007-01-11,33.53,34.37,33.3,34.01,266800,0
2007-01-12,34.17,35.31,34.17,35.25,295800,0
2007-01-16,35.47,36.08,35.46,35.98,347600,0
2007-01-17,35.97,36.24,35.41,36,308700,0
2007-01-18,36.05,36.29,35.4,35.59,146600,0
2007-01-19,35.85,36.26,35.36,36.17,147200,0
2007-01-22,36.21,36.59,35.62,36.08,151800,0
2007-01-23,36.02,36.83,35.53,36.79,208600,0
2007-01-24,36.82,36.99,36.36,36.86,216500,0
2007-01-25,34.36,36.99,34.36,36.56,609300,0
2007-01-26,36.53,36.55,35.2,35.66,288400,0
2007-01-29,35.48,36.42,35.3,36.3,230900,0
2007-01-30,36.22,36.3,35.85,36.14,266600,0
2007-01-31,35.97,36.31,34.56,35.51,723000,0
2007-02-01,35.51,36.07,35.25,36.07,441400,0
2007-02-02,36.07,36.3,35.65,35.73,242400,0
2007-02-05,35.8,36.18,35.68,35.9,393200,0
2007-02-06,35.98,36.2,35.62,35.98,283000,0
2007-02-07,36.1,36.1,35.18,35.59,261800,0
2007-02-08,35.45,35.71,35.3,35.37,158100,0
2007-02-09,35.41,35.82,35.28,35.76,232400,0
2007-02-12,35.66,36.19,35.46,35.85,433274,0
2007-02-13,36,36.74,35.88,36.71,233925,0
2007-02-14,36.71,37.16,36.3,37.16,214337,0
2007-02-15,37.04,37.27,36.63,36.94,119300,0
2007-02-16,36.91,37.1,36.56,36.94,115100,0
2007-02-20,36.8,37.76,36.41,37.33,278000,0
2007-02-21,37.4,38.15,37.32,38.12,263500,0
2007-02-22,38.1,38.2,37.76,37.95,295700,0
2007-02-23,37.9,38.05,37.58,37.91,157700,0
2007-02-26,37.87,37.89,36.6,36.98,235700,0
2007-02-27,36.81,36.81,35.54,35.62,382700,0
2007-02-28,35.75,36.72,35.55,36.53,533500,0
2007-03-01,36.3,36.74,35.57,36.27,357350,0
2007-03-02,36.24,36.54,35.79,35.85,349800,0
2007-03-05,35.8,36.12,35.34,35.7,446300,0
2007-03-06,35.8,36.38,35.8,36.05,311000,0
2007-03-07,36,36.27,35.61,36.05,293700,0
2007-03-08,36.25,36.5,35.94,36.13,170100,0
2007-03-09,36.16,36.24,35.8,36,200100,0
2007-03-12,35.9,35.9,35.35,35.75,276000,0
2007-03-13,35.68,35.68,34.9,34.95,379200,0
2007-03-14,34.95,35.43,34.49,35.13,234200,0
2007-03-15,35.1,35.35,34.8,34.88,144200,0
2007-03-16,34.85,35.13,34.59,34.91,187600,0
2007-03-19,35.16,35.25,34.62,34.9,258400,0
2007-03-20,34.94,35.13,34.77,35.09,184900,0
2007-03-21,35.2,35.86,35.11,35.86,177000,0
2007-03-22,35.9,35.9,35.37,35.55,125300,0
2007-03-23,35.44,35.99,35.4,35.99,250300,0
2007-03-26,35.82,35.96,35.19,35.52,158900,0
2007-03-27,35.44,35.44,35.04,35.08,148400,0
2007-03-28,34.96,35.1,34.46,34.58,221700,0
2007-03-29,34.73,34.94,34.51,34.94,233500,0
2007-03-30,34.85,35.07,34.71,34.98,164500,0
2007-04-02,35,35.17,34.85,35,201000,0
2007-04-03,35.01,35.43,35.01,35.26,210800,0
2007-04-04,35.39,35.55,34.89,35.17,138600,0
2007-04-05,35.15,35.47,35,35.37,81600,0
2007-04-09,35.4,36.09,35.39,35.75,143000,0
2007-04-10,35.85,36.06,35.75,35.88,103300,0
2007-04-11,35.78,36.4,35.45,35.6,208500,0
2007-04-12,35.55,35.8,35.16,35.65,112100,0
2007-04-13,35.66,36.35,35.49,36.26,165800,0
2007-04-16,36.31,36.85,36.29,36.6,146300,0
2007-04-17,36.75,37.45,36.75,36.9,272300,0
2007-04-18,36.9,37.57,36.87,37.33,188700,0
2007-04-19,38.18,38.18,36.76,36.98,153360,0
2007-04-20,37.35,38.09,37.35,37.49,198800,0
2007-04-23,37.6,37.79,37.24,37.26,132000,0
2007-04-24,37.21,37.22,36.5,36.82,158500,0
2007-04-25,37.07,37.91,37.02,37.84,270800,0
2007-04-26,38.25,40,38.01,39.04,661000,0
2007-04-27,38.85,38.97,38.07,38.62,232800,0
2007-04-30,38.59,39.17,37.8,37.8,281500,0
2007-05-01,37.8,37.85,37.15,37.55,274600,0
2007-05-02,37.55,38.2,37.4,37.94,211000,0
2007-05-03,37.93,38.44,37.82,37.98,248800,0
2007-05-04,38.16,38.17,37.72,37.92,159500,0
2007-05-07,38.1,38.32,37.98,38.2,123800,0
2007-05-08,37.95,37.97,37.56,37.93,151000,0
2007-05-09,37.93,38.44,37.93,38.4,257700,0
2007-05-10,38.44,38.54,37.97,38.15,373100,0
2007-05-11,38.15,38.24,37.83,37.95,225100,0
2007-05-14,37.86,38.07,37.61,37.71,122000,0
2007-05-15,37.77,37.98,37.4,37.49,249400,0
2007-05-16,37.52,37.94,37.4,37.86,106000,0
2007-05-17,37.74,38.43,37.56,38.04,178300,0
2007-05-18,38.06,38.17,37.71,37.95,92700,0
2007-05-21,37.89,38.23,37.63,37.95,187100,0
2007-05-22,37.99,38.42,37.9,38.39,151500,0
2007-05-23,38.42,39.02,38.42,38.59,201300,0
2007-05-24,38.6,38.67,37.62,37.81,165300,0
2007-05-25,37.9,38.16,37.69,38,134700,0
2007-05-29,38.01,38.82,38.01,38.63,206500,0
2007-05-30,38.53,39.37,38.41,39.31,380700,0
2007-05-31,39.45,40.02,39.21,40.02,331800,0
2007-06-01,40,40.02,39.48,39.71,423000,0
2007-06-04,39.5,39.65,39.19,39.35,226600,0
2007-06-05,39.16,39.94,39.16,39.46,270600,0
2007-06-06,39.4,39.49,38.45,38.97,228300,0
2007-06-07,38.11,39.1,37.9,38.11,288547,0
2007-06-08,37.97,38.68,37.78,38.67,368800,0
2007-06-11,38.61,39.08,38.43,38.8,225000,0
2007-06-12,38.55,38.84,38.16,38.26,488800,0
2007-06-13,38.2,38.81,37.8,38.48,425500,0
2007-06-14,38.5,38.72,38.36,38.6,303100,0
2007-06-15,38.75,38.95,38.57,38.77,193800,0
2007-06-18,38.75,38.75,38.25,38.38,349900,0
2007-06-19,38.2,39,38.09,38.65,181300,0
2007-06-20,38.65,38.82,38.31,38.65,239600,0
2007-06-21,38.51,38.75,38.28,38.46,190200,0
2007-06-22,38.55,38.64,38.15,38.47,308200,0
2007-06-25,38.47,38.7,38.08,38.19,132900,0
2007-06-26,38.21,38.34,37.72,37.74,361300,0
2007-06-27,37.49,38.27,36.88,38.19,229200,0
2007-06-28,38.26,38.87,38.22,38.71,154400,0
2007-06-29,38.69,38.83,38.25,38.39,148500,0
2007-07-02,38.6,38.75,38.01,38.71,169100,0
2007-07-03,38.83,39.25,38.74,39.07,133600,0
2007-07-05,38.96,39.14,38.72,39.01,248900,0
2007-07-06,39.02,39.21,38.89,38.96,167600,0
2007-07-09,39.17,39.21,38.66,39.14,178900,0
2007-07-10,39,39.06,38.49,38.88,158300,0
2007-07-11,38.92,39.85,38.92,39.85,159800,0
2007-07-12,39.98,40.09,39.65,40,191700,0
2007-07-13,39.9,40.1,39.84,40,123600,0
2007-07-16,39.9,40,39.45,39.55,123100,0
2007-07-17,39.55,40.55,39.55,40.39,344900,0
2007-07-18,40.3,40.85,40.14,40.76,365500,0
2007-07-19,40.96,41.18,40.68,41.01,215000,0
2007-07-20,41.01,41.09,40.1,40.4,110600,0
2007-07-23,40.42,40.57,39.81,39.92,209400,0
2007-07-24,39.91,40.02,39.01,39.23,212400,0
2007-07-25,39.25,39.51,38.82,39.4,262300,0
2007-07-26,40.95,41.93,40.16,41.34,1372800,0
2007-07-27,41.7,41.9,40.73,41.18,351600,0
2007-07-30,41.18,41.48,40.31,40.79,479100,0
2007-07-31,40.9,41.3,40.46,40.51,505600,0
2007-08-01,40.2,41.28,40.1,41.13,406800,0
2007-08-02,41.07,41.78,40.88,41.52,310600,0
2007-08-03,41.67,41.84,40.92,41.02,400600,0
2007-08-06,41.57,41.8,38.26,39.85,593500,0
2007-08-07,39.7,40.6,39.47,40.5,290000,0
2007-08-08,40.65,42.44,40.59,41.75,427900,0
2007-08-09,41.65,41.73,39,40.34,473000,0
2007-08-10,39.8,39.8,37.48,38.2,630000,0
2007-08-13,38.45,39.96,38.31,39.67,340900,0
2007-08-14,39.4,39.89,37.58,37.76,290800,0
2007-08-15,37.7,38.62,37.09,38.03,344500,0
2007-08-16,37.85,38.04,36.24,37.1,359700,0
2007-08-17,37.7,38.3,35.68,36.38,460700,0
2007-08-20,36.59,37.52,36.58,37.42,409800,0
2007-08-21,37.44,37.55,36.91,37.37,332400,0
2007-08-22,37.45,38.13,37.45,37.97,348100,0
2007-08-23,37.95,38.4,37.55,37.84,280100,0
2007-08-24,37.65,38.15,37.64,37.96,385300,0
2007-08-27,37.8,38.09,37.46,37.92,246000,0
2007-08-28,37.93,38.06,37.42,37.42,243100,0
2007-08-29,37.48,38.56,37.42,38.41,165600,0
2007-08-30,38.2,39.06,38,38.25,238300,0
2007-08-31,38.46,38.75,37.94,38.28,242700,0
2007-09-04,38.2,38.96,38.09,38.6,345300,0
2007-09-05,38.43,39,38.39,38.7,257800,0
2007-09-06,39,39.57,38.5,39.42,158800,0
2007-09-07,39.17,40.02,38.72,39.77,290700,0
2007-09-10,39.98,39.99,38.55,38.8,309100,0
2007-09-11,39.09,39.55,38.96,39.19,176900,0
2007-09-12,39.1,39.42,39.02,39.14,77500,0
2007-09-13,39.17,39.62,39.02,39.43,64200,0
2007-09-14,39.3,39.9,39.21,39.9,168700,0
2007-09-17,39.89,40.49,39.5,39.6,174900,0
2007-09-18,39.66,40.68,39.5,40.68,240500,0
2007-09-19,40.71,41.35,40.54,41.16,159200,0
2007-09-20,41.16,41.22,40.48,40.64,80200,0
2007-09-21,41.05,41.09,40.49,40.71,146200,0
2007-09-24,40.53,40.98,40.07,40.16,122200,0
2007-09-25,42.2,43.99,42.1,43.51,756500,0
2007-09-26,43.99,44.5,43.79,44.12,279600,0
2007-09-27,44.41,44.52,43.66,44.09,354000,0
2007-09-28,44.29,44.9,43.84,44.14,213700,0
2007-10-01,43.92,45.24,43.87,45.06,298700,0
2007-10-02,44.9,45.59,44.73,45.47,197300,0
2007-10-03,45.62,46.21,45,45.14,408800,0
2007-10-04,45.08,45.22,44.46,44.7,228200,0
2007-10-05,44.84,45.71,44.65,45.45,233200,0
2007-10-08,45.63,46.76,45.41,46.08,203400,0
2007-10-09,46.18,46.68,45.98,46.42,272500,0
2007-10-10,46.43,46.6,45.64,46.25,255300,0
2007-10-11,46.24,46.84,44.87,45.3,243100,0
2007-10-12,45.13,46.4,44.96,45.6,190500,0
2007-10-15,45.8,46.82,45.73,46.62,255600,0
2007-10-16,46.62,47.12,45.08,45.13,318300,0
2007-10-17,45.39,45.95,45.03,45.49,234400,0
2007-10-18,45.38,45.96,44.68,45.46,181300,0
2007-10-19,45.47,45.58,44.84,44.84,171800,0
2007-10-22,44.73,44.9,44,44.71,259700,0
2007-10-23,44.97,45.13,44.34,44.7,281800,0
2007-10-24,44.74,44.89,43.89,44.75,217400,0
2007-10-25,46.85,47.29,45.15,45.79,759300,0
2007-10-26,45.95,46.32,45.75,46.09,267600,0
2007-10-29,45.5,46.1,45.4,45.9,564100,0
2007-10-30,45.45,45.82,45.13,45.37,164300,0
2007-10-31,45.8,45.93,45.11,45.68,269500,0
2007-11-01,45.48,46.04,45,45.71,472600,0
2007-11-02,45.74,46.04,45.15,45.44,172200,0
2007-11-05,44.9,45.79,44.88,45.61,434300,0
2007-11-06,45.77,45.77,44.85,45.2,372265,0
2007-11-07,45.14,45.15,44.79,45.01,277100,0
2007-11-08,45.02,45.5,44.5,45.5,492600,0
2007-11-09,45.01,45.33,44,44,314100,0
2007-11-12,44,44.55,42.1,42.19,410718,0
2007-11-13,42.51,42.94,42.38,42.69,374500,0
2007-11-14,42.7,43.34,42.42,42.55,386900,0
2007-11-15,42.2,43.18,42.19,43.18,440200,0
2007-11-16,42.92,43.65,42.87,43.65,379750,0
2007-11-19,43.31,44.07,42.83,43.12,623000,0
2007-11-20,43.22,43.47,42.7,43.27,327700,0
2007-11-21,42.88,43.14,42,42.42,264200,0
2007-11-23,42.6,43.38,42.6,43.27,112500,0
2007-11-26,43.48,44.43,43.32,44.24,470800,0
2007-11-27,44.28,45,44.04,44.82,377800,0
2007-11-28,45.24,46.25,44.97,46,594512,0
2007-11-29,45.75,47,45.75,46.9,387918,0
2007-11-30,47.31,48.19,47.2,48.07,344600,0
2007-12-03,48.15,48.15,46.88,47,575020,0
2007-12-04,46.48,48.8,46.45,48.62,740025,0
2007-12-05,49.33,49.33,48.1,48.98,703850,0
2007-12-06,48.94,49.64,48.64,49.51,441800,0
2007-12-07,49.96,50.52,49.48,49.85,335000,0
2007-12-10,50.27,50.72,49.49,49.69,361800,0
2007-12-11,50.29,50.43,48.94,49.21,334000,0
2007-12-12,49.8,50.5,49.24,49.93,418152,0
2007-12-13,49.7,50.49,49.1,49.59,260010,0
2007-12-14,49.77,49.77,48.96,48.96,250200,0
2007-12-17,49.27,49.27,47.62,47.77,295538,0
2007-12-18,48.33,48.33,47.26,47.8,321810,0
2007-12-19,47.65,48.56,47.41,48,312200,0
2007-12-20,48.17,48.27,46.09,46.52,741000,0
2007-12-21,46.99,47.75,46.6,46.98,700010,0
2007-12-24,46.78,47.67,46.78,47.25,178725,0
2007-12-26,47.1,47.56,46.73,47.22,336500,0
2007-12-27,47.01,47.61,46.17,46.88,227400,0
2007-12-28,47.02,47.45,46.69,47.31,200570,0
2007-12-31,47.31,47.31,46.11,46.48,254314,0
2008-01-02,46.93,46.93,45.63,46.48,604500,0
2008-01-03,46.5,46.5,44.9,45.04,543400,0
2008-01-04,44.25,44.62,42.89,43.23,857900,0
2008-01-07,43.48,44.27,41.82,41.91,1001700,0
2008-01-08,42.03,42.3,38.83,38.89,1072450,0
2008-01-09,38.89,39.75,37.72,38.41,1422150,0
2008-01-10,38.2,38.64,37.84,38.16,754340,0
2008-01-11,38.26,39.44,38.16,38.6,731100,0
2008-01-14,40.51,41.98,40.31,41.3,1109705,0
2008-01-15,40.71,41.84,40.06,40.2,626273,0
2008-01-16,39.84,40.21,38.84,39.56,774300,0
2008-01-17,39.86,41.27,39.86,40.69,861500,0
2008-01-18,40.75,41.5,40.07,40.94,546429,0
2008-01-22,39.22,41.33,39.19,39.85,706800,0
2008-01-23,39.12,41.91,39.12,41.81,552105,0
2008-01-24,41.64,43.35,41.44,42.01,458800,0
2008-01-25,42.26,43.28,41.77,42.32,377850,0
2008-01-28,42.31,43.16,41.61,42.98,356650,0
2008-01-29,43.03,44.79,43.02,43.84,457715,0
2008-01-30,44,44.61,43.43,43.74,516793,0
2008-01-31,43.3,46.05,43.13,45.87,908446,0
2008-02-01,46.43,48.65,45.75,48.65,998775,0
2008-02-04,48.98,48.98,47.73,47.94,578986,0
2008-02-05,47.8,47.8,45.96,46.33,559335,0
2008-02-06,47.01,48.08,45.84,47.27,646520,0
2008-02-07,46.67,48.93,46.56,48.76,631462,0
2008-02-08,49,49.83,47.96,48,647497,0
2008-02-11,48.34,50,47.6,49.5,490900,0
2008-02-12,49.94,49.94,48.39,48.45,597550,0
2008-02-13,48.68,49.43,48.5,49.32,677577,0
2008-02-14,49.98,49.98,47.97,48.14,738200,0
2008-02-15,47.64,49.71,47.57,49.19,437575,0
2008-02-19,50.15,50.15,48.18,48.64,424950,0
2008-02-20,48.5,49.92,47.99,49.38,487485,0
2008-02-21,49.86,50.16,48.42,48.61,369175,0
2008-02-22,48.74,48.8,47.56,48.15,367513,0
2008-02-25,47.96,49.34,47.28,48.66,486293,0
2008-02-26,48.31,49.66,47.95,49.14,515448,0
2008-02-27,49.07,49.07,47.96,48.41,427327,0
2008-02-28,48.53,48.53,47.05,47.33,400203,0
2008-02-29,47,47.01,45.08,45.08,850864,0
2008-03-03,45.17,46.56,44.91,46.5,869341,0
2008-03-04,46.46,47.57,45.92,47.15,639086,0
2008-03-05,47.19,48.01,46.59,47.28,569769,0
2008-03-06,47.16,47.2,45.46,45.68,403547,0
2008-03-07,44.92,46.36,44.92,45.92,595619,0
2008-03-10,46.26,46.31,45.56,45.96,683709,0
2008-03-11,46.89,47.43,45.73,47.21,891020,0
2008-03-12,47.4,47.66,46.36,46.36,1139948,0
2008-03-13,45.95,46.7,44.81,46.15,1329193,0
2008-03-14,46.53,46.53,44.53,45.29,650400,0
2008-03-17,45.36,45.91,44.45,44.5,698890,0
2008-03-18,47.25,52.78,47.25,52.26,2473034,0
2008-03-19,52.01,53.69,51.29,51.29,1531979,0
2008-03-20,51.1,54.43,51.1,54.03,925930,0
2008-03-24,54.68,58.1,54.57,56.76,1021220,0
2008-03-25,57.34,57.96,55.16,56.71,1054921,0
2008-03-26,56.98,56.98,55.23,56.97,582913,0
2008-03-27,56.76,56.76,55.3,55.37,655814,0
2008-03-28,55.8,57.25,55.57,56.39,732164,0
2008-03-31,55.71,57.62,55.05,57,840750,0
2008-04-01,58.05,58.87,57.41,58.42,913708,0
2008-04-02,58.96,59.5,57.73,58.4,763322,0
2008-04-03,56.85,57.02,54.09,56.9,1433433,0
2008-04-04,57.45,57.45,55.07,55.57,1125885,0
2008-04-07,56.12,56.55,55.28,55.78,650737,0
2008-04-08,55,55.45,53.19,54.73,863004,0
2008-04-09,54.49,54.74,53.4,53.67,1067444,0
2008-04-10,53.01,56.11,52.54,55,1062258,0
2008-04-11,53.71,55.15,53.61,53.88,648000,0
2008-04-14,54.3,55.65,53.91,55.01,778081,0
2008-04-15,54.8,55.94,54.8,55.54,492557,0
2008-04-16,56.22,57.31,55.52,57.31,561958,0
2008-04-17,57.53,57.71,55.8,56.45,464192,0
2008-04-18,58.27,58.27,55.76,56.63,522852,0
2008-04-21,56.63,57.13,55.12,56.89,528637,0
2008-04-22,56.98,57,55,55.49,486797,0
2008-04-23,55.51,56.8,55.21,56,557331,0
2008-04-24,57.65,60.11,56.8,57.61,1017252,0
2008-04-25,58,58,53.9,55.54,1116471,0
2008-04-28,55.88,56.68,54.57,56.59,1058510,0
2008-04-29,56.13,56.98,55.64,56.13,880599,0
2008-04-30,56,56.56,54.81,54.84,633031,0
2008-05-01,55,56.79,54.84,56.16,557472,0
2008-05-02,56.34,56.34,55.01,55.94,521992,0
2008-05-05,56.2,57.76,56.12,56.56,915820,0
2008-05-06,56.71,58.39,56.5,57.86,681628,0
2008-05-07,58.05,59.91,56.24,56.25,856363,0
2008-05-08,56.34,56.65,56.05,56.44,401522,0
2008-05-09,56.65,56.89,56,56.68,355184,0
2008-05-12,56.78,57.65,56.2,57.47,638115,0
2008-05-13,57.84,58.86,57.15,58.47,542138,0
2008-05-14,58.88,59.33,58.01,58.2,712692,0
2008-05-15,58.2,60,58.2,60,434624,0
2008-05-16,60.39,61.65,58.78,59.56,809839,0
2008-05-19,60,61.06,59.24,59.52,766182,0
2008-05-20,59.51,59.97,58.4,59.54,369875,0
2008-05-21,59.81,60,57.66,58.2,724820,0
2008-05-22,57.9,58.19,57.06,57.86,575058,0
2008-05-23,57.53,57.71,56.22,56.35,469371,0
2008-05-27,56.2,56.2,52.23,54.12,1331115,0
2008-05-28,53.94,55.16,53.76,55.08,522288,0
2008-05-29,54.94,55.28,53.96,55.09,602130,0
2008-05-30,55.14,55.75,54.77,55.66,492621,0
2008-06-02,55.63,55.63,54.6,55.25,432172,0
2008-06-03,55.35,55.7,54.11,54.6,381950,0
2008-06-04,54.73,55.4,54.19,54.95,302260,0
2008-06-05,54.95,55.7,54.29,55.7,359319,0
2008-06-06,55.67,55.96,53.37,53.64,328826,0
2008-06-09,54.09,54.1,52.37,53.42,565869,0
2008-06-10,53.37,53.42,52.12,52.9,541080,0
2008-06-11,52.69,53.7,51.31,51.31,733869,0
2008-06-12,51.12,52.28,49.75,49.95,910905,0
2008-06-13,49.98,50.88,49.24,50.11,1207458,0
2008-06-16,50.14,50.91,49.78,50.56,647667,0
2008-06-17,50.92,51.37,50.67,51.12,839114,0
2008-06-18,51.33,52.84,51.33,52.48,939826,0
2008-06-19,52.5,53.86,52.5,53.68,463531,0
2008-06-20,53.59,53.59,52.45,52.74,964573,0
2008-06-23,53.34,53.34,51.25,51.42,775571,0
2008-06-24,51.51,51.66,49.11,49.17,1017273,0
2008-06-25,49.3,51.41,48.44,49.19,1811616,0
2008-06-26,48.71,49.28,48.08,48.18,883975,0
2008-06-27,47.92,48.98,47.92,48.63,643635,0
2008-06-30,49.04,49.2,47.45,48,1103336,0
2008-07-01,47.3,47.3,45.04,47.02,1150025,0
2008-07-02,47.28,47.54,44.69,44.76,373142,0
2008-07-03,44.98,46.49,44.71,45.94,344550,0
2008-07-07,46.16,46.74,44.32,45.06,544925,0
2008-07-08,44.68,46.7,44.28,46.52,360870,0
2008-07-09,46.84,47.03,44.97,45.12,395282,0
2008-07-10,44.86,46.39,44.84,45.42,316408,0
2008-07-11,44.38,44.8,42.56,43.83,863132,0
2008-07-14,44.01,44.82,43.25,43.4,649338,0
2008-07-15,42.57,44.34,41.32,43.7,911680,0
2008-07-16,43.7,46.09,43.64,46.09,1302619,0
2008-07-17,46.14,46.15,44.55,44.84,1037719,0
2008-07-18,44.97,45.21,44.56,44.93,496856,0
2008-07-21,44.95,45.09,43.76,44.28,661894,0
2008-07-22,44.01,45.25,43.97,45.02,736551,0
2008-07-23,45.35,46.4,45.07,46.01,1031445,0
2008-07-24,51.09,51.09,46.9,47.34,1790200,0
2008-07-25,47.72,48,46.78,47.02,601578,0
2008-07-28,47.21,48.5,46.53,47.7,691368,0
2008-07-29,47.87,48.98,47.57,48.86,439624,0
2008-07-30,49.17,50,47.58,48.57,650321,0
2008-07-31,48.65,48.65,46.81,47.72,614485,0
2008-08-01,48.42,48.42,46.05,46.29,549854,0
2008-08-04,46.65,46.65,43.98,44.17,670271,0
2008-08-05,44.58,46.44,44.1,46.11,623332,0
2008-08-06,45.61,46.28,45.3,46.18,321239,0
2008-08-07,45.7,45.83,43.97,44.42,527465,0
2008-08-08,44.22,46.25,44.22,45.94,267105,0
2008-08-11,45.94,46.17,44.95,45.66,298735,0
2008-08-12,45.46,45.47,44.21,45.38,437032,0
2008-08-13,45.32,45.81,44.61,45.54,320193,0
2008-08-14,45.62,46.61,45.17,46.51,398478,0
2008-08-15,48.09,49.05,46.62,47.47,781322,0
2008-08-18,47.88,48.15,46.72,46.96,409662,0
2008-08-19,47.17,47.17,45.9,46.24,290434,0
2008-08-20,46.32,46.83,45.29,45.62,221079,0
2008-08-21,45,45.63,44.23,45.25,324641,0
2008-08-22,45.25,46.45,45.13,46.27,322274,0
2008-08-25,45.99,46.1,45.06,45.61,215804,0
2008-08-26,45.59,45.88,44.93,45.37,311257,0
2008-08-27,45.1,45.23,44.37,44.6,586797,0
2008-08-28,44.85,45.3,44.68,44.99,478964,0
2008-08-29,44.78,46.23,44.56,45.79,372901,0
2008-09-02,46.25,46.65,44.2,44.2,500463,0
2008-09-03,44.31,45.45,43.26,44.06,748113,0
2008-09-04,44.06,44.18,41.99,43.05,609690,0
2008-09-05,42.62,43.49,41.5,42.93,676390,0
2008-09-08,43.54,43.55,42.01,42.74,716013,0
2008-09-09,42.58,42.58,40.76,41.44,1089593,0
2008-09-10,41.75,42.75,40.95,42.52,852320,0
2008-09-11,42.22,43.56,41.5,43.44,1164534,0
2008-09-12,43.52,43.68,42.16,43.3,596528,0
2008-09-15,41.23,45.62,40.82,41.01,716715,0
2008-09-16,40.7,42.05,40.06,41.77,691957,0
2008-09-17,41.56,41.56,38.23,39,864325,0
2008-09-18,39.62,40.18,36.71,39.82,992128,0
2008-09-19,42,43.03,40.69,42.4,1096808,0
2008-09-22,42.15,42.15,40.82,41.2,464645,0
2008-09-23,41.53,41.82,39.85,40.23,686530,0
2008-09-24,40.54,41.43,40.18,40.65,1161952,0
2008-09-25,40.68,40.92,38.83,39.31,844836,0
2008-09-26,38.6,38.99,37.55,38.98,655462,0
2008-09-29,38.08,38.48,34.13,36.13,1097695,0
2008-09-30,36.11,38.35,35.11,37.94,1135779,0
2008-10-01,37.95,39.87,37.95,38.46,1183890,0
2008-10-02,38.08,38.12,35.39,35.55,952747,0
2008-10-03,36,37.75,36,36.5,822238,0
2008-10-06,35.49,36.68,32.77,36.49,874406,0
2008-10-07,36.61,37.25,33.47,34.5,1073863,0
2008-10-08,33.24,36.16,32.42,34.08,726841,0
2008-10-09,34.38,35.12,31.95,31.95,793425,0
2008-10-10,30.01,35.17,28.27,33.64,1493673,0
2008-10-13,34.8,37.06,34.47,36.88,415489,0
2008-10-14,38.25,38.52,36.16,37.01,794786,0
2008-10-15,36.01,36.01,33.24,33.53,1033041,0
2008-10-16,33.53,35.34,32.58,34.38,886253,0
2008-10-17,33,35.87,32.91,33.35,939698,0
2008-10-20,33.78,35.88,33.45,35.68,763207,0
2008-10-21,35.27,36.33,33.74,34.46,465483,0
2008-10-22,33.27,33.62,30.98,31.67,1191240,0
2008-10-23,31.99,32.57,29.9,30.9,884093,0
2008-10-24,29.5,30.72,28.58,29.18,974335,0
2008-10-27,28.16,29.52,28.04,28.38,717294,0
2008-10-28,28.99,29.5,27.27,29.49,796364,0
2008-10-29,29.7,31.96,28.99,30.44,649727,0
2008-10-30,32,34.99,31.49,34.5,1054130,0
2008-10-31,33,34.91,29.68,34.32,863065,0
2008-11-03,34.43,35.61,34.18,34.4,571608,0
2008-11-04,35.05,36.85,34.97,36.73,857193,0
2008-11-05,35.7,37.14,33.14,33.16,768083,0
2008-11-06,33.12,33.33,31.04,31.23,723328,0
2008-11-07,31.48,31.81,30.66,31.5,621347,0
2008-11-10,32.4,33,30.58,31.05,803842,0
2008-11-11,30.31,30.31,28.55,29.43,715392,0
2008-11-12,29.03,29.21,26.01,26.15,989515,0
2008-11-13,26.38,29.82,26.21,29.31,1119304,0
2008-11-14,29,29.24,25.92,25.92,1597138,0
2008-11-17,25.23,25.82,24.4,25.25,1212471,0
2008-11-18,25.25,25.43,24.56,25.41,1696767,0
2008-11-19,25.22,25.36,22.52,22.64,2244909,0
2008-11-20,22.31,22.54,19.67,20.98,2913161,0
2008-11-21,21.36,21.74,19.54,21.41,931057,0
2008-11-24,21.78,23.5,21.39,23.37,926525,0
2008-11-25,23.5,23.94,22.83,23.85,977491,0
2008-11-26,23.86,25.71,22.69,25.6,884947,0
2008-11-28,25.32,25.52,24.6,25.43,288775,0
2008-12-01,24.4,24.45,22.1,22.19,669975,0
2008-12-02,22.57,23.93,22.04,23.83,743397,0
2008-12-03,23.14,24.47,22.63,24.3,596201,0
2008-12-04,23.89,24.96,23.18,23.81,705949,0
2008-12-05,23.06,24.29,21.89,24.28,439254,0
2008-12-08,25.01,25.72,24.93,25.24,578360,0
2008-12-09,24.93,25.73,24.37,25.18,767025,0
2008-12-10,25.57,26.96,25.36,25.78,783553,0
2008-12-11,25.3,25.85,23.96,24.37,676393,0
2008-12-12,23.59,25.54,23.06,25.21,551145,0
2008-12-15,25.21,26.43,25.21,25.8,848068,0
2008-12-16,25.81,26.34,25.41,26.16,674975,0
2008-12-17,25.9,27.75,25.9,27.22,628971,0
2008-12-18,27.21,27.21,24.64,25.15,866996,0
2008-12-19,25.63,25.79,24.81,25.09,633296,0
2008-12-22,25.09,26.31,24.94,26.31,990464,0
2008-12-23,26.26,27.09,25.08,25.33,585480,0
2008-12-24,25.67,26.28,24.89,26.08,271961,0
2008-12-26,26.03,26.58,25.43,26.52,279586,0
2008-12-29,26.37,26.62,25.95,26.35,598904,0
2008-12-30,26.53,26.57,25.87,26.26,671986,0
2008-12-31,26.29,27.9,26.03,27.36,685426,0
2009-01-02,27.66,28.72,27.19,28.39,721159,0
2009-01-05,28.46,30.56,28.12,29.75,749386,0
2009-01-06,30.29,31.16,29.93,31.05,639929,0
2009-01-07,30.64,31.04,28.78,29.2,673666,0
2009-01-08,28.87,29.56,28.32,28.58,698190,0
2009-01-09,28.81,28.99,27.67,28.1,670512,0
2009-01-12,28.13,28.3,26.66,27.08,679187,0
2009-01-13,26.84,27.58,26.26,26.37,851878,0
2009-01-14,25.6,26.19,25.4,25.95,622546,0
2009-01-15,26.01,27.21,25.31,27.05,766592,0
2009-01-16,27.51,27.97,26.36,27.17,690820,0
2009-01-20,27.24,27.24,25.15,25.3,621580,0
2009-01-21,25.63,26.05,24.9,25.54,1026357,0
2009-01-22,24.8,25.43,24.46,24.84,815442,0
2009-01-23,23.96,24.53,23.55,24.05,1680760,0
2009-01-26,23.75,25.64,23.75,24.94,770613,0
2009-01-27,25.3,25.87,24.9,25.28,511491,0
2009-01-28,25.56,26.2,25.17,25.88,574298,0
2009-01-29,23.5,25.36,21.15,25.15,2779428,0
2009-01-30,24.94,25.32,23.57,23.98,1120588,0
2009-02-02,24.01,24.45,23.62,23.95,786890,0
2009-02-03,23.65,24.5,23.65,24.08,779205,0
2009-02-04,24.32,24.32,23.75,24.16,995346,0
2009-02-05,23.85,24.33,23.5,24.08,1116067,0
2009-02-06,23.93,26.1,23.84,25.96,963702,0
2009-02-09,26,26.22,24.59,24.97,886724,0
2009-02-10,24.85,25.18,23.78,24.16,1030578,0
2009-02-11,24.36,24.71,23.72,24.14,864568,0
2009-02-12,24.13,25.36,23.84,25.27,1442251,0
2009-02-13,25.28,25.48,24.41,24.6,1106306,0
2009-02-17,24,24.27,23.11,23.86,1706194,0
2009-02-18,24.18,24.18,22.44,22.83,957400,0
2009-02-19,23,23.9,22.97,23.18,762504,0
2009-02-20,22.88,23.48,22.49,23.21,1064730,0
2009-02-23,23.46,23.6,21.87,21.93,817501,0
2009-02-24,22.2,23.41,21.86,23.27,703097,0
2009-02-25,23.18,23.22,22.1,22.45,480886,0
2009-02-26,22.58,22.86,21.36,21.48,616092,0
2009-02-27,21.2,22.59,21,22.04,592434,0
2009-03-02,21.53,21.63,20,20.16,609901,0
2009-03-03,20.14,20.41,19.69,19.94,525332,0
2009-03-04,19.99,21.52,19.98,21.31,558509,0
2009-03-05,20.46,20.87,19.73,20.03,663483,0
2009-03-06,20.06,20.63,19.46,19.95,532374,0
2009-03-09,19.71,21.13,19.71,20.37,452984,0
2009-03-10,20.85,21.81,20.8,21.72,400420,0
2009-03-11,22.16,23.71,21.54,23.7,810711,0
2009-03-12,23.31,24.75,22.64,24.66,660016,0
2009-03-13,24.82,25.09,23.98,24.43,439349,0
2009-03-16,24.6,26.11,24.38,25.02,591002,0
2009-03-17,24.99,25.57,24.68,25.57,460646,0
2009-03-18,25.48,26.39,24.6,26.11,496798,0
2009-03-19,26.35,26.97,26.12,26.17,462071,0
2009-03-20,26.21,26.38,24.02,24.27,683171,0
2009-03-23,24.82,26.1,24.67,26.03,394965,0
2009-03-24,25.6,26.36,25.4,25.8,484963,0
2009-03-25,25.6,26.42,25.55,26.41,734705,0
2009-03-26,26.88,28.34,26.7,28.18,665321,0
2009-03-27,27.79,28.18,27.26,27.37,627578,0
2009-03-30,26.64,26.65,25.62,26.1,525117,0
2009-03-31,26.66,27.09,26.22,26.64,590248,0
2009-04-01,26.5,27.24,25.93,27.17,557580,0
2009-04-02,27.96,29.48,27.74,28.95,503862,0
2009-04-03,29.23,29.78,28.49,29.78,462362,0
2009-04-06,29.67,29.73,28.09,28.52,653103,0
2009-04-07,28.17,28.43,27.01,27.11,637100,0
2009-04-08,27.44,27.54,26.02,26.89,639050,0
2009-04-09,27.8,29.73,27.69,29.7,836321,0
2009-04-13,29.24,30.5,29.12,30.05,772093,0
2009-04-14,29.58,30.27,29.25,29.78,436119,0
2009-04-15,29.48,29.73,28.58,29.1,422193,0
2009-04-16,29.32,29.82,28.75,29.65,741653,0
2009-04-17,29.75,30.35,29.66,30.19,545719,0
2009-04-20,30.04,30.04,28.24,28.36,449139,0
2009-04-21,27.96,28.96,27.77,28.76,701242,0
2009-04-22,28.62,30.61,28.32,29.91,607054,0
2009-04-23,29.91,30.14,28.84,30.01,647508,0
2009-04-24,30.18,31.2,30.06,31.05,408733,0
2009-04-27,30.37,30.86,29.74,30,578858,0
2009-04-28,29.54,30.47,29.07,29.6,751609,0
2009-04-29,30,31.09,29.82,30.5,887566,0
2009-04-30,30.5,32.15,28.93,30.86,1840370,0
2009-05-01,32.17,33.84,31.4,33.2,653492,0
2009-05-04,33.38,34.93,33.26,34.93,650364,0
2009-05-05,34.43,35.09,32.81,34.12,428036,0
2009-05-06,34.31,34.41,32.89,34.04,380625,0
2009-05-07,34.61,34.8,32.54,33,450292,0
2009-05-08,33.2,34.67,33.07,34.44,426496,0
2009-05-11,33.52,33.66,32.51,33.09,217168,0
2009-05-12,33.18,33.35,31.91,32.59,329683,0
2009-05-13,31.9,32.1,30.4,30.6,363713,0
2009-05-14,30.39,31.28,30.14,30.93,278311,0
2009-05-15,30.76,32.27,30.74,32.09,707052,0
2009-05-18,32.41,32.65,32.06,32.65,314976,0
2009-05-19,32.66,32.98,32,32.04,564376,0
2009-05-20,32.3,32.91,31.91,32.11,685536,0
2009-05-21,31.53,31.55,30.13,30.6,821500,0
2009-05-22,30.64,30.76,29.99,30.37,243594,0
2009-05-26,29.92,32.62,29.85,32.46,728557,0
2009-05-27,32.14,32.8,31.67,32.3,466832,0
2009-05-28,32.48,33.26,31.88,32.74,486329,0
2009-05-29,32.76,33.9,32.76,33.62,466546,0
2009-06-01,33.95,35.54,33.79,35.51,702430,0
2009-06-02,35.43,36.19,34.88,35.4,452421,0
2009-06-03,34.71,34.99,33.94,34.18,412347,0
2009-06-04,34.07,34.78,33.45,34.71,411655,0
2009-06-05,34.88,35.64,34.43,35.1,328506,0
2009-06-08,34.82,34.87,33.91,34.71,270735,0
2009-06-09,34.98,35.75,34.98,35.67,351067,0
2009-06-10,35.92,36.32,34.95,35.29,359621,0
2009-06-11,35.32,35.35,34.67,34.69,348295,0
2009-06-12,34.4,34.4,33.15,33.42,539260,0
2009-06-15,32.84,32.84,31.56,31.85,488120,0
2009-06-16,32.01,32.33,31.07,31.11,337331,0
2009-06-17,30.81,31.5,30.37,31.28,671359,0
2009-06-18,31.09,31.62,30.62,31.59,584334,0
2009-06-19,31.88,32.28,31.66,31.78,431144,0
2009-06-22,31.18,31.34,30.16,30.16,390028,0
2009-06-23,30.25,31,29.91,30.12,452130,0
2009-06-24,30.51,31.91,30.27,31.04,500097,0
2009-06-25,31.21,32.02,30.55,31.92,509654,0
2009-06-26,31.35,32.38,31.35,32.32,897855,0
2009-06-29,32.34,32.34,31.45,31.77,306350,0
2009-06-30,31.91,32.22,31.5,31.79,330826,0
2009-07-01,31.96,32.48,31.79,31.93,397700,0
2009-07-02,31.42,31.43,30.7,30.87,622326,0
2009-07-06,30.31,30.48,29.6,30.39,257065,0
2009-07-07,30.3,30.48,29.81,29.82,226428,0
2009-07-08,29.97,30.14,28.71,29.28,407210,0
2009-07-09,30.55,31.11,29.65,30.76,676288,0
2009-07-10,30.64,31.23,30.32,30.83,319195,0
2009-07-13,30.83,31.13,29.85,31.12,214112,0
2009-07-14,31.27,31.61,30.52,31.41,236096,0
2009-07-15,32.06,32.06,30.94,31.33,667022,0
2009-07-16,31.13,32.24,31.13,32.1,202350,0
2009-07-17,32.34,32.65,31.59,31.85,208095,0
2009-07-20,31.99,32.59,31.83,32.08,263156,0
2009-07-21,32.21,32.26,31.06,31.72,237727,0
2009-07-22,31.56,32.53,31.53,32.05,302530,0
2009-07-23,32.17,33.42,31.86,33.33,320991,0
2009-07-24,33.1,33.78,32.77,33.39,329374,0
2009-07-27,33.39,34.08,33.1,34.05,266834,0
2009-07-28,33.67,33.92,32.94,33.48,193875,0
2009-07-29,33.69,33.96,32.64,32.65,411842,0
2009-07-30,34.05,36.44,33.36,35.98,933486,0
2009-07-31,35.9,37.59,35.85,37.01,624517,0
2009-08-03,37.67,38.81,37.52,38.71,742876,0
2009-08-04,38.42,38.72,37.82,38.38,543825,0
2009-08-05,38.31,38.56,37.6,37.74,516155,0
2009-08-06,37.74,37.99,36.72,36.74,434393,0
2009-08-07,37.43,38.04,37,37.05,720555,0
2009-08-10,36.79,37.08,36.56,36.95,199385,0
2009-08-11,36.71,37.02,36,36.65,352390,0
2009-08-12,36.7,36.97,36.41,36.7,313186,0
2009-08-13,36.9,37.05,36.28,36.71,294538,0
2009-08-14,36.46,36.46,35.31,35.62,235350,0
2009-08-17,35.12,35.12,34.34,34.5,213554,0
2009-08-18,34.64,35.86,34.64,35.77,246025,0
2009-08-19,35.74,35.89,34.93,35.69,143287,0
2009-08-20,35.72,36.02,35.44,35.83,176981,0
2009-08-21,36.39,36.99,36.12,36.99,392264,0
2009-08-24,37.14,37.39,36.43,36.55,244800,0
2009-08-25,36.99,37,36.45,36.56,183609,0
2009-08-26,36.53,36.69,36.15,36.51,484301,0
2009-08-27,36.42,36.79,35.34,36.61,187917,0
2009-08-28,36.95,37.18,36.36,36.67,213089,0
2009-08-31,37.17,37.17,36.25,37.05,538704,0
2009-09-01,36.98,37.4,36.08,36.27,502756,0
2009-09-02,36.13,36.22,35.62,35.67,268863,0
2009-09-03,36,36.19,35.39,36.19,278735,0
2009-09-04,36.28,37.12,36.09,37.09,271381,0
2009-09-08,37.7,38.44,37.4,38.44,7200532,0
2009-09-09,38.53,38.97,37.8,38.15,973484,0
2009-09-10,38.3,39.16,38.16,38.81,487962,0
2009-09-11,38.74,38.92,38.41,38.68,382847,0
2009-09-14,38.11,38.75,37.92,38.64,218069,0
2009-09-15,38.61,38.95,37.97,38.51,225213,0
2009-09-16,38.41,38.98,38.28,38.77,318242,0
2009-09-17,38.41,39.11,37.74,38,282924,0
2009-09-18,38.13,38.33,37.35,37.78,413805,0
2009-09-21,37.3,37.65,37.04,37.63,334364,0
2009-09-22,37.8,38.28,37.36,37.86,233355,0
2009-09-23,37.86,38.22,37.45,37.47,247123,0
2009-09-24,37.63,37.81,36.52,36.81,272848,0
2009-09-25,36.78,36.92,36.17,36.31,272272,0
2009-09-28,36.42,37.39,36.2,37.07,223802,0
2009-09-29,37.21,37.68,36,37.19,467438,0
2009-09-30,37.01,37.45,36.02,36.82,336873,0
2009-10-01,36.5,36.72,35.2,35.22,485928,0
2009-10-02,35.06,35.07,33.82,34.14,709456,0
2009-10-05,34.18,35.1,34.11,34.55,501385,0
2009-10-06,34.91,35.32,34.63,35.22,463697,0
2009-10-07,35.22,35.41,34.95,35.2,266500,0
2009-10-08,35.38,35.85,35.27,35.72,557904,0
2009-10-09,35.71,35.84,35.1,35.49,258342,0
2009-10-12,35.42,35.83,35.12,35.45,295295,0
2009-10-13,34.95,35.53,34.6,34.88,446281,0
2009-10-14,35.42,35.8,35.2,35.7,558249,0
2009-10-15,35.59,35.92,35.07,35.45,575802,0
2009-10-16,35.25,36,35.11,35.87,483043,0
2009-10-19,35.77,36.5,35.73,36.48,412137,0
2009-10-20,36.36,36.61,36.11,36.52,396931,0
2009-10-21,36.35,37.28,36.12,36.76,490096,0
2009-10-22,36.84,36.84,36.19,36.48,448067,0
2009-10-23,36.6,36.68,35.61,35.96,404603,0
2009-10-26,36.13,36.88,35.5,35.9,300931,0
2009-10-27,36.05,36.37,34.71,34.88,362129,0
2009-10-28,34.92,35.33,33.44,33.77,456514,0
2009-10-29,32.66,34.21,32.57,33.27,1129182,0
2009-10-30,34.91,34.91,33.19,33.8,1702107,0
2009-11-02,33.14,33.53,32.3,33,1064199,0
2009-11-03,32.58,33.14,32.37,33.08,763061,0
2009-11-04,33.42,34.08,33.21,33.4,1126859,0
2009-11-05,33.51,34.64,33.51,34.63,588123,0
2009-11-06,34.36,35.48,34.36,34.79,481550,0
2009-11-09,34.77,35.58,34.77,35.58,327714,0
2009-11-10,35.55,36.03,35.28,35.47,433037,0
2009-11-11,35.75,35.84,35.21,35.7,598032,0
2009-11-12,35.61,35.83,34.5,34.61,620944,0
2009-11-13,34.87,35.17,34.64,34.94,426972,0
2009-11-16,35.28,35.92,35.28,35.83,258230,0
2009-11-17,35.58,35.84,35.32,35.32,423609,0
2009-11-18,34.11,34.89,33.1,34.7,979579,0
2009-11-19,34.43,34.43,33.21,33.74,1057165,0
2009-11-20,33.45,33.86,33.2,33.82,379448,0
2009-11-23,34.36,34.74,33.97,34.08,683004,0
2009-11-24,34.17,34.18,33.72,34.1,524088,0
2009-11-25,34.33,34.81,34.01,34.15,893351,0
2009-11-27,33.35,33.89,33.13,33.52,170717,0
2009-11-30,33.42,33.47,32.79,33.35,630072,0
2009-12-01,33.79,34.32,33.77,34.08,450818,0
2009-12-02,34.05,34.42,34,34.3,253029,0
2009-12-03,34.2,34.61,33.96,33.97,252059,0
2009-12-04,34.3,34.65,33.45,34.1,267221,0
2009-12-07,33.77,34.05,33.67,33.75,241387,0
2009-12-08,33.37,33.76,32.99,33.45,362561,0
2009-12-09,33.32,33.5,33.07,33.27,391272,0
2009-12-10,33.56,33.56,33.03,33.3,255875,0
2009-12-11,33.43,33.56,33.16,33.22,234292,0
2009-12-14,33.4,34.1,33.06,34.1,377947,0
2009-12-15,33.89,34.95,33.86,34.81,1098402,0
2009-12-16,35.04,35.81,34.72,35.51,1184861,0
2009-12-17,35.36,35.6,34.99,35.28,1025654,0
2009-12-18,35.54,35.68,34.79,35.21,1610491,0
2009-12-21,35.57,36.03,35.34,35.77,294284,0
2009-12-22,35.65,36.06,35.46,35.63,273712,0
2009-12-23,35.83,36.03,35.53,35.83,271990,0
2009-12-24,36.02,36.34,35.65,35.69,67522,0
2009-12-28,35.86,36.15,35.63,35.98,167148,0
2009-12-29,35.99,36.22,35.84,36.02,260646,0
2009-12-30,35.85,36.13,35.41,35.61,186866,0
2009-12-31,35.66,35.68,34.83,34.83,388434,0
2010-01-04,35.09,35.51,34.45,34.94,400503,0
2010-01-05,34.71,36.02,34.71,35.91,641080,0
2010-01-06,35.69,35.72,34.96,35,800919,0
2010-01-07,34.9,35.12,34.39,34.7,403749,0
2010-01-08,34.51,35.25,34.31,35.15,501581,0
2010-01-11,35.27,35.45,35.04,35.31,322405,0
2010-01-12,35.24,35.34,34.44,34.81,441075,0
2010-01-13,34.87,35.44,34.87,35.35,274423,0
2010-01-14,35.13,35.5,35.09,35.44,178635,0
2010-01-15,35.27,35.38,34.76,34.96,234519,0
2010-01-19,35.05,35.2,34.62,34.95,286043,0
2010-01-20,34.61,34.86,34.28,34.76,242219,0
2010-01-21,34.95,35.15,34.07,34.4,227214,0
2010-01-22,34.42,35,33.83,34,381104,0
2010-01-25,34.34,34.99,34.18,34.84,613434,0
2010-01-26,34.94,35.29,34.5,35.02,395279,0
2010-01-27,34.85,36.04,34.84,35.98,900210,0
2010-01-28,32.18,34.73,32.18,33.55,3977031,0
2010-01-29,33.45,33.6,32.42,32.44,1721564,0
2010-02-01,32.47,32.88,32.4,32.56,953527,0
2010-02-02,32.71,32.82,32.51,32.74,543676,0
2010-02-03,32.64,32.81,32.5,32.54,408911,0
2010-02-04,32.37,32.73,31.75,31.81,840276,0
2010-02-05,31.84,32.09,30.83,31.55,532522,0
2010-02-08,31.54,31.8,31,31.35,360970,0
2010-02-09,31.75,32.24,31.53,32.13,533044,0
2010-02-10,31.97,32.12,31.3,31.69,303143,0
2010-02-11,31.69,32.61,31.69,32.2,330722,0
2010-02-12,31.9,32.26,31.76,32.26,350003,0
2010-02-16,32.7,32.89,32.26,32.88,279835,0
2010-02-17,33,33.24,32.94,33.05,251167,0
2010-02-18,33.08,33.08,32.19,32.4,512395,0
2010-02-19,32.33,32.63,32.09,32.6,393278,0
2010-02-22,32.62,32.92,32.54,32.76,222809,0
2010-02-23,32.73,32.86,32.17,32.27,279884,0
2010-02-24,32.3,32.46,31.99,32.34,432136,0
2010-02-25,31.8,32.45,31.8,32.36,370367,0
2010-02-26,32.3,33.09,32.08,33.01,401267,0
2010-03-01,33.02,33.53,32.99,33.5,399108,0
2010-03-02,33.76,34.04,33.56,34.01,311502,0
2010-03-03,34.01,34.54,33.98,34.41,284502,0
2010-03-04,34.38,34.77,34.1,34.54,415460,0
2010-03-05,34.75,35.09,34.65,35.09,221805,0
2010-03-08,34.98,35.58,34.93,35.48,227096,0
2010-03-09,35.39,35.7,35.24,35.64,276496,0
2010-03-10,35.78,36.37,35.53,36.04,263661,0
2010-03-11,36.5,37.05,35.78,35.97,208175,0
2010-03-12,36.01,36.18,35.62,36.18,266723,0
2010-03-15,36.19,36.82,36.13,36.35,358756,0
2010-03-16,36.37,36.45,35.88,36.17,260989,0
2010-03-17,36.19,36.71,36.19,36.49,216969,0
2010-03-18,36.6,36.77,36.1,36.51,257269,0
2010-03-19,36.68,36.73,35.97,36.33,351483,0
2010-03-22,36.08,36.78,35.9,36.75,312347,0
2010-03-23,36.88,37.47,36.72,37.44,386488,0
2010-03-24,37.43,38.3,37.38,37.7,553353,0
2010-03-25,38.01,38.56,37.73,37.94,632760,0
2010-03-26,37.99,38.25,37.62,37.97,324742,0
2010-03-29,38.17,38.37,37.95,38.3,313998,0
2010-03-30,38.41,38.77,38.36,38.54,241221,0
2010-03-31,38.43,38.64,38.13,38.15,325327,0
2010-04-01,38.31,38.45,37.91,38.1,458532,0
2010-04-05,38.12,38.91,38.08,38.91,227052,0
2010-04-06,38.8,39.15,38.61,38.87,243607,0
2010-04-07,38.92,39.03,37.99,38.26,321927,0
2010-04-08,37.98,38.53,37.98,38.52,219482,0
2010-04-09,38.51,39.18,38.42,39.16,181529,0
2010-04-12,39.27,39.6,39.04,39.2,163381,0
2010-04-13,39.09,39.59,38.68,39.56,231608,0
2010-04-14,39.87,39.95,39.6,39.89,167188,0
2010-04-15,39.82,40.1,39.73,39.83,214714,0
2010-04-16,39.69,40.11,39.12,39.52,224405,0
2010-04-19,39.28,39.71,38.92,39.32,218591,0
2010-04-20,39.64,40.51,39.27,40.47,279628,0
2010-04-21,40.47,40.64,40.16,40.36,235114,0
2010-04-22,39.94,40.46,39.78,40.44,288929,0
2010-04-23,40.44,40.81,40.09,40.81,323923,0
2010-04-26,40.74,41.49,40.68,41.4,244787,0
2010-04-27,41.21,41.77,40.89,41.24,435689,0
2010-04-28,41.36,41.92,41.05,41.38,216774,0
2010-04-29,42.5,43.96,42.28,43.24,985074,0
2010-04-30,43.4,43.88,42.06,42.08,433100,0
2010-05-03,42.19,43.1,41.56,42.94,536941,0
2010-05-04,42.33,42.38,41.14,41.51,332203,0
2010-05-05,41.3,41.34,40.43,40.68,382781,0
2010-05-06,40.59,40.99,37.96,39.5,617752,0
2010-05-07,39.28,40.56,38.96,39.27,726150,0
2010-05-10,41.05,41.67,40.54,41.07,362417,0
2010-05-11,40.7,41.49,40.51,40.93,333542,0
2010-05-12,41.13,42.07,41.09,41.91,266320,0
2010-05-13,41.74,42.11,41.15,41.33,157701,0
2010-05-14,41.13,41.17,40.18,40.54,305985,0
2010-05-17,40.74,40.77,38.92,40.18,414859,0
2010-05-18,40.67,41.09,39.98,40.27,387430,0
2010-05-19,40.19,40.78,39.15,39.81,367162,0
2010-05-20,38.85,38.97,37.79,37.81,534252,0
2010-05-21,37.27,38.79,37.03,38.61,416264,0
2010-05-24,38.54,38.94,38.1,38.1,207599,0
2010-05-25,37.17,38.58,36.6,38.49,326608,0
2010-05-26,39.7,39.95,39.04,39.11,388294,0
2010-05-27,40.08,40.69,39.61,40.69,395842,0
2010-05-28,40.7,40.7,39.23,39.43,357258,0
2010-06-01,39.07,39.8,38.48,38.51,287319,0
2010-06-02,38.68,40.23,38.61,40.23,379708,0
2010-06-03,40.31,40.98,39.99,40.23,271970,0
2010-06-04,39.3,39.63,38.46,38.59,161706,0
2010-06-07,38.62,38.66,37.42,37.49,142827,0
2010-06-08,37.5,37.88,36.8,37.63,168055,0
2010-06-09,37.84,38.52,37.46,37.71,247122,0
2010-06-10,38.23,39.28,38,39.16,233614,0
2010-06-11,38.77,39.94,38.52,39.87,220373,0
2010-06-14,40,40.47,39.92,40.06,251613,0
2010-06-15,40.14,41.15,39.89,41.13,252424,0
2010-06-16,40.97,41.69,40.85,41.12,194797,0
2010-06-17,41.16,41.41,40.48,40.71,251235,0
2010-06-18,40.72,41.38,40.54,41.25,306464,0
2010-06-21,42.09,42.22,40.73,41.05,314319,0
2010-06-22,41.26,41.4,40.45,40.62,448619,0
2010-06-23,40.62,40.9,40.17,40.5,290317,0
2010-06-24,40.28,40.65,39.98,40.39,227099,0
2010-06-25,40.47,41.17,40.16,40.63,450978,0
2010-06-28,40.61,41.96,40.58,41.55,358256,0
2010-06-29,40.79,40.86,38.92,39.15,329460,0
2010-06-30,38.98,39.41,38.16,38.25,328474,0
2010-07-01,38.38,38.39,36.73,37.51,457031,0
2010-07-02,37.76,37.87,36.76,36.96,194269,0
2010-07-06,37.49,37.86,36.94,37.26,366878,0
2010-07-07,37.43,38.75,37.43,38.71,210299,0
2010-07-08,39.21,39.58,38.3,38.69,296733,0
2010-07-09,38.69,39.11,38.53,39.11,110701,0
2010-07-12,38.89,39.3,38.66,38.84,118986,0
2010-07-13,39.37,39.99,39.34,39.88,112031,0
2010-07-14,39.68,40.28,39.49,40.05,163527,0
2010-07-15,40.03,40.21,39.24,39.88,230819,0
2010-07-16,39.64,39.75,38.87,38.94,165799,0
2010-07-19,39.06,39.48,38.9,39.42,142338,0
2010-07-20,38.87,40.13,38.61,40.1,139486,0
2010-07-21,40.34,40.7,39.36,39.57,176679,0
2010-07-22,40.12,41,40.12,40.97,187072,0
2010-07-23,40.82,41.71,40.75,41.67,146366,0
2010-07-26,41.93,43,41.7,42.79,157556,0
2010-07-27,43,43.33,42.12,42.38,155818,0
2010-07-28,42.38,42.57,41.55,41.9,195431,0
2010-07-29,37.13,39.22,37.04,38.52,1079404,0
2010-07-30,37.86,38.72,37.27,38.44,402438,0
2010-08-02,38.87,39.79,38.72,39.56,389024,0
2010-08-03,39.5,39.52,38.69,39.03,249099,0
2010-08-04,39.03,39.44,38.93,39.03,322772,0
2010-08-05,38.66,39.31,38.66,39.01,148974,0
2010-08-06,38.5,38.99,37.96,38.53,183948,0
2010-08-09,38.84,39.1,38.57,38.95,154395,0
2010-08-10,38.47,38.58,37.45,37.72,334082,0
2010-08-11,36.99,37.67,36.87,37.65,425526,0
2010-08-12,36.97,37.93,36.9,37.82,271230,0
2010-08-13,37.63,37.95,37.52,37.64,179538,0
2010-08-16,37.43,38.01,37.33,37.61,142107,0
2010-08-17,38.1,38.8,38.1,38.51,141804,0
2010-08-18,38.51,38.92,38.01,38.5,80111,0
2010-08-19,38.33,38.34,37.26,37.5,163888,0
2010-08-20,37.4,37.51,36.8,37.45,179368,0
2010-08-23,37.56,37.86,36.84,36.84,152936,0
2010-08-24,36.3,36.88,35.78,36.45,171751,0
2010-08-25,36.17,36.58,35.78,36.43,127780,0
2010-08-26,36.66,37.08,36.55,36.71,181562,0
2010-08-27,36.95,37.17,36.53,37.1,323747,0
2010-08-30,37.01,37.17,36.57,36.57,103212,0
2010-08-31,36.45,37.08,36.17,36.83,230286,0
2010-09-01,37.42,38.09,36.85,38.05,241587,0
2010-09-02,38.06,38.74,37.83,38,238465,0
2010-09-03,38.44,38.84,37.7,37.96,301086,0
2010-09-07,37.85,37.9,37.19,37.27,181104,0
2010-09-08,37.39,37.43,37.01,37.08,324768,0
2010-09-09,37.61,37.61,37.12,37.22,234909,0
2010-09-10,37.39,37.55,36.87,37.15,133709,0
2010-09-13,37.62,37.89,37.31,37.67,388925,0
2010-09-14,37.55,38.78,37.55,38.31,651175,0
2010-09-15,38.16,38.66,38.13,38.25,164075,0
2010-09-16,38.1,38.35,37.95,38.19,114884,0
2010-09-17,38.44,38.83,38.09,38.38,186550,0
2010-09-20,38.55,38.94,38.4,38.76,116723,0
2010-09-21,38.8,38.97,38.54,38.86,149395,0
2010-09-22,38.62,39.01,38.19,38.41,118773,0
2010-09-23,38.06,38.59,37.8,37.86,169925,0
2010-09-24,38.38,39.2,38.26,39.1,177515,0
2010-09-27,39.19,39.63,38.98,39.51,177851,0
2010-09-28,39.61,40.14,38.93,40.07,200089,0
2010-09-29,39.95,40.14,39.44,39.55,171395,0
2010-09-30,39.8,40.76,39.54,40.06,370036,0
2010-10-01,40.3,40.44,40,40.27,193433,0
2010-10-04,40.14,40.56,39.35,39.5,191875,0
2010-10-05,39.86,41,39.86,40.73,119260,0
2010-10-06,40.62,40.93,40.3,40.59,96373,0
2010-10-07,40.79,40.79,40.18,40.42,128326,0
2010-10-08,40.51,40.51,39.83,40,319786,0
2010-10-11,39.98,40.3,39.7,39.99,291907,0
2010-10-12,39.9,40.34,39.25,40.19,114748,0
2010-10-13,40.38,41.76,40.38,41.26,238663,0
2010-10-14,41.07,41.08,40.12,40.15,319205,0
2010-10-15,40.58,40.69,39.46,39.92,220510,0
2010-10-18,40.14,40.7,40.01,40.29,218628,0
2010-10-19,39.8,40.38,39.63,39.96,297577,0
2010-10-20,40.16,40.84,40.13,40.64,132871,0
2010-10-21,40.76,41.22,40.57,40.93,222222,0
2010-10-22,40.88,41.3,40.51,41.19,139393,0
2010-10-25,41.52,42.16,40.85,40.87,325711,0
2010-10-26,40.59,41.12,40.37,40.62,149881,0
2010-10-27,40.18,40.57,39.82,40.41,190089,0
2010-10-28,40.79,44.18,40.79,42.58,826044,0
2010-10-29,42.89,43.31,42.16,42.99,264523,0
2010-11-01,43.22,43.42,42.6,42.78,194695,0
2010-11-02,43.09,43.62,42.95,43.48,117767,0
2010-11-03,43.53,43.72,42.56,43.07,220748,0
2010-11-04,43.63,44.27,43.56,43.68,199936,0
2010-11-05,43.7,44.65,43.65,44.61,239428,0
2010-11-08,44.48,45,44.43,44.97,221531,0
2010-11-09,45,45,44.32,44.47,266382,0
2010-11-10,44.46,44.68,44.15,44.5,144652,0
2010-11-11,44.08,44.55,43.83,44.37,76193,0
2010-11-12,44.17,44.36,43.67,44.03,127892,0
2010-11-15,44.12,44.75,43.95,44.62,167330,0
2010-11-16,44.27,44.4,43.4,43.81,241041,0
2010-11-17,43.89,43.93,43.49,43.78,163259,0
2010-11-18,44.27,44.9,44.26,44.41,113130,0
2010-11-19,44.46,44.65,44.27,44.49,148557,0
2010-11-22,43.84,44.92,43.7,44.72,193958,0
2010-11-23,44.37,44.37,43.86,44.29,114996,0
2010-11-24,44.66,45.56,44.66,45.46,127296,0
2010-11-26,45.13,45.55,45.13,45.35,91021,0
2010-11-29,44.92,45.32,44.23,44.54,171919,0
2010-11-30,44.08,44.71,44.06,44.67,291566,0
2010-12-01,45.41,45.78,44.78,44.88,227706,0
2010-12-02,44.96,45.33,44.91,45.03,247294,0
2010-12-03,44.95,45.69,44.95,45.39,131692,0
2010-12-06,45.28,45.34,44.92,44.99,273854,0
2010-12-07,45.38,45.48,44.74,44.84,142912,0
2010-12-08,44.9,45.03,44.67,44.78,181563,0
2010-12-09,45.02,45.15,44.78,45.13,254968,0
2010-12-10,45.31,45.42,44.86,44.97,184695,0
2010-12-13,45.04,45.13,44.57,44.63,166833,0
2010-12-14,44.63,44.68,43.69,44.02,260836,0
2010-12-15,43.9,44.12,43.68,43.88,286326,0
2010-12-16,44.01,44.93,43.99,44.66,179040,0
2010-12-17,44.69,44.81,44.01,44.01,299172,0
2010-12-20,44.21,44.51,43.59,44.38,302527,0
2010-12-21,44.5,44.87,44.22,44.7,137459,0
2010-12-22,44.83,44.93,44.43,44.63,156462,0
2010-12-23,44.67,44.79,44.45,44.48,107138,0
2010-12-27,44.42,44.61,44.07,44.54,58911,0
2010-12-28,44.57,44.61,44.09,44.23,106956,0
2010-12-29,44.38,44.44,43.97,44.12,151139,0
2010-12-30,44.03,44.38,43.85,44.12,118302,0
2010-12-31,43.9,44.46,43.88,44.05,142800,0
2011-01-03,44.33,44.55,44.13,44.39,310304,0
2011-01-04,44.53,44.65,43.63,44.33,235641,0
2011-01-05,44.14,44.9,44.13,44.69,243975,0
2011-01-06,44.77,44.9,44.5,44.72,193108,0
2011-01-07,44.61,44.95,44.07,44.65,245756,0
2011-01-10,44.39,44.95,44.3,44.85,240148,0
2011-01-11,44.94,45.52,44.76,44.94,167871,0
2011-01-12,45.27,45.59,44.96,45.49,228145,0
2011-01-13,45.41,45.44,45.03,45.29,132785,0
2011-01-14,45.14,45.67,45.14,45.65,114208,0
2011-01-18,45.65,45.8,45.44,45.62,273445,0
2011-01-19,45.59,45.6,44.44,44.61,218883,0
2011-01-20,44.37,44.69,43.92,44.04,155050,0
2011-01-21,44.42,44.62,43.72,43.75,106336,0
2011-01-24,43.77,44.06,43.47,43.83,212659,0
2011-01-25,43.6,43.96,43.29,43.96,226915,0
2011-01-26,44.11,44.48,43.7,44.32,199905,0
2011-01-27,45.76,47.95,45.76,46.34,949883,0
2011-01-28,46.36,48.88,46.36,47.24,679312,0
2011-01-31,47.44,47.82,46.64,46.74,347056,0
2011-02-01,47.22,47.71,47.08,47.25,250946,0
2011-02-02,47.43,47.77,46.89,47.56,382031,0
2011-02-03,47.37,48.71,47.26,48.35,238753,0
2011-02-04,48.45,49.08,48.35,48.71,181103,0
2011-02-07,48.77,49.18,48.5,49.05,184590,0
2011-02-08,49.02,49.3,48.63,49.16,108809,0
2011-02-09,49,49.38,48.76,49.06,259321,0
2011-02-10,48.93,49.44,48.67,49.16,200821,0
2011-02-11,49.18,49.83,49.07,49.79,89729,0
2011-02-14,49.84,50.18,49.63,50.16,88601,0
2011-02-15,49.97,50.61,49.97,50.49,144672,0
2011-02-16,50.57,51.61,50.57,51.5,237284,0
2011-02-18,51.46,52.07,51.16,52.05,265657,0
2011-02-22,54.72,55.18,53.61,54.21,537717,0
2011-02-23,53.89,54.34,53.24,53.36,498422,0
2011-02-24,53.47,54.08,52.67,53.26,386803,0
2011-02-25,53.4,54.06,53.34,53.84,204541,0
2011-02-28,54.07,55.39,54.03,55.34,402680,0
2011-03-01,55.27,55.98,54.7,54.99,635459,0
2011-03-02,55,55.61,54.84,55.52,350366,0
2011-03-03,55.79,56.72,55.79,56.34,208522,0
2011-03-04,56.44,56.74,55.55,56.17,197615,0
2011-03-07,56.44,56.76,54.81,55.21,298029,0
2011-03-08,55.44,57.43,55.25,56.37,489729,0
2011-03-09,56.41,57.15,55.87,56.43,178599,0
2011-03-10,55.94,55.94,54.64,54.83,231840,0
2011-03-11,54.7,55.6,54.36,55.33,255681,0
2011-03-14,55.43,60,55.12,56.33,742877,0
2011-03-15,55.71,55.71,54.59,54.82,394292,0
2011-03-16,54.9,55.35,53.78,53.96,354090,0
2011-03-17,54.57,55.2,54.52,54.64,224218,0
2011-03-18,55.08,55.74,54.21,54.36,378793,0
2011-03-21,55.05,56.6,55.05,56.25,442645,0
2011-03-22,56.21,56.37,55.65,55.69,154722,0
2011-03-23,55.66,56.43,55.29,56.22,313817,0
2011-03-24,56.43,56.44,55.65,56.43,249290,0
2011-03-25,56.58,57.02,56.36,56.78,213383,0
2011-03-28,56.82,57.01,56.38,56.38,145618,0
2011-03-29,56.25,56.43,55.96,56.27,163332,0
2011-03-30,56.47,56.99,56.32,56.42,367540,0
2011-03-31,56.39,57.32,56.29,57.29,300481,0
2011-04-01,57.44,57.71,56.71,57.1,531844,0
2011-04-04,57.28,57.52,57.09,57.43,383231,0
2011-04-05,57.3,57.68,57.27,57.39,196537,0
2011-04-06,57.7,57.87,56.79,57.11,151168,0
2011-04-07,56.94,57.32,56.48,56.66,146888,0
2011-04-08,56.69,56.69,55.71,56.06,215528,0
2011-04-11,56.06,56.43,55.64,55.85,167180,0
2011-04-12,55.56,55.9,54.96,55.19,203650,0
2011-04-13,55.4,55.64,54.73,55.08,141081,0
2011-04-14,54.74,55.41,54.51,54.87,226762,0
2011-04-15,55.04,55.56,54.8,55.5,190038,0
2011-04-18,55.06,55.06,53.74,54.11,210956,0
2011-04-19,54.26,54.39,53.82,54.15,130230,0
2011-04-20,54.88,55.09,54.3,54.98,216085,0
2011-04-21,55.26,55.91,54.9,55.8,209138,0
2011-04-25,55.85,56.45,55.51,56.22,200818,0
2011-04-26,56.41,57.27,56.31,56.45,246345,0
2011-04-27,56.49,56.87,55.6,56.61,261983,0
2011-04-28,56.79,58.25,56.01,56.7,382411,0
2011-04-29,56.64,57.21,56.49,56.78,125848,0
2011-05-02,56.69,57.22,56.67,56.74,283990,0
2011-05-03,56.66,57.02,55.6,55.8,143592,0
2011-05-04,55.85,55.85,54.61,54.67,269983,0
2011-05-05,54.48,55.21,54.25,54.32,277597,0
2011-05-06,54.73,55.15,54.25,54.59,228202,0
2011-05-09,54.75,55.25,54.3,55.17,242475,0
2011-05-10,55.51,55.85,55.14,55.19,276785,0
2011-05-11,54.93,55.18,52.53,52.9,520902,0
2011-05-12,52.17,55,52.01,54.81,471295,0
2011-05-13,54.66,55,54.42,54.58,397787,0
2011-05-16,54.18,54.27,53.44,53.48,302039,0
2011-05-17,53.1,53.21,51.9,52.46,454517,0
2011-05-18,52.32,53.43,51.82,53.42,274162,0
2011-05-19,53.81,54.09,53.2,53.48,240671,0
2011-05-20,53.28,54.4,52.71,54.37,382255,0
2011-05-23,53.4,55.02,53.35,54.92,532117,0
2011-05-24,54.97,55.14,54.22,54.51,321827,0
2011-05-25,54.14,55.26,54.12,55.07,332026,0
2011-05-26,54.75,55.56,54.51,55.48,260318,0
2011-05-27,55.63,56.45,55.59,56.26,339467,0
2011-05-31,56.59,57.47,55.91,57.47,695027,0
2011-06-01,57.4,57.45,55.77,55.82,452316,0
2011-06-02,55.99,56.51,55.07,55.2,414577,0
2011-06-03,54.61,54.91,54.41,54.49,208526,0
2011-06-06,54.43,54.43,53.35,53.54,371377,0
2011-06-07,53.7,53.93,53.26,53.74,460011,0
2011-06-08,53.53,53.55,52.85,52.86,409792,0
2011-06-09,53.04,53.1,52.79,52.84,295051,0
2011-06-10,52.56,52.98,51.38,51.64,429662,0
2011-06-13,51.51,52.03,50.97,51.21,253725,0
2011-06-14,51.71,52.58,51.7,52.3,159074,0
2011-06-15,51.78,52.41,51.66,51.76,190185,0
2011-06-16,53.36,55.6,52.94,55.53,885257,0
2011-06-17,55.97,56.03,55.12,55.31,471028,0
2011-06-20,55.38,55.67,55.17,55.61,283683,0
2011-06-21,55.98,56.37,55.54,56.34,393394,0
2011-06-22,56.21,56.5,55.89,56.17,353470,0
2011-06-23,55.44,55.74,54.94,55.55,351437,0
2011-06-24,55.68,55.88,55.2,55.61,663564,0
2011-06-27,55.55,55.9,55.41,55.52,236853,0
2011-06-28,55.75,55.95,55.52,55.93,349490,0
2011-06-29,56.21,56.78,55.59,56.64,193434,0
2011-06-30,56.88,57.34,56.66,56.67,171307,0
2011-07-01,56.99,58.48,56.67,58.28,564569,0
2011-07-05,58.48,58.54,58.02,58.12,159398,0
2011-07-06,57.98,58.78,57.73,58.16,264338,0
2011-07-07,58.87,58.95,57.81,58.5,388740,0
2011-07-08,57.88,58.5,57.71,58.5,194505,0
2011-07-11,57.78,58.06,57.66,57.9,302296,0
2011-07-12,57.57,58.25,57.57,57.91,298152,0
2011-07-13,57.93,58.48,57.8,57.9,539708,0
2011-07-14,59.71,59.87,58.08,58.17,1142083,0
2011-07-15,58.41,58.47,57.91,58.36,445786,0
2011-07-18,58.4,58.4,57.68,57.8,254657,0
2011-07-19,58.12,58.46,57.66,58.26,322879,0
2011-07-20,58.42,58.5,58.01,58.21,218327,0
2011-07-21,58.4,59.02,58.34,58.72,282961,0
2011-07-22,58.69,59.05,58.25,58.89,218312,0
2011-07-25,58.22,59.49,58.09,59.03,304267,0
2011-07-26,59.13,59.17,57.34,57.96,385196,0
2011-07-27,57.65,57.85,56.48,56.83,458252,0
2011-07-28,57.51,59.5,57.15,58.58,643579,0
2011-07-29,57.45,58.88,56.38,58.32,458540,0
2011-08-01,58.81,60,58.81,59.39,742551,0
2011-08-02,58.93,59.12,56.94,57.08,505089,0
2011-08-03,56.94,57.02,55.44,56.82,421311,0
2011-08-04,55.89,56.17,53.24,53.48,469367,0
2011-08-05,54.03,54.41,51.46,52.87,601644,0
2011-08-08,51.07,51.07,47.48,47.67,851509,0
2011-08-09,48.66,52.01,47.23,51.9,824482,0
2011-08-10,50.57,52.45,50.18,51.23,598818,0
2011-08-11,51.18,52.97,50.48,52.16,615978,0
2011-08-12,52.53,52.88,51.33,52.42,317453,0
2011-08-15,52.47,53.69,52.36,53.65,145326,0
2011-08-16,52.83,54.4,52.83,54.07,463869,0
2011-08-17,54.09,54.72,52.99,53.51,297973,0
2011-08-18,52.04,52.29,49.75,50.22,447002,0
2011-08-19,49.59,51.58,49.47,49.67,337099,0
2011-08-22,50.89,51.02,49.41,49.87,396058,0
2011-08-23,50.02,51.89,49.36,51.88,239556,0
2011-08-24,51.7,53.06,51.37,52.46,205809,0
2011-08-25,52.84,53.1,51.08,51.33,181842,0
2011-08-26,50.92,52.84,49.8,52.82,299674,0
2011-08-29,53.32,55.18,53.07,55.07,213776,0
2011-08-30,54.86,55.85,54.26,54.96,297538,0
2011-08-31,55.73,56.5,54.69,55.04,459221,0
2011-09-01,55,55.21,54.26,54.58,338772,0
2011-09-02,52.97,53.97,52.2,52.5,270289,0
2011-09-06,50.96,51.64,50.37,51.55,670341,0
2011-09-07,52.41,55.06,52.41,54.99,849363,0
2011-09-08,54.49,55.17,54.14,54.64,398802,0
2011-09-09,54.14,54.91,53.33,53.44,491250,0
2011-09-12,52.59,54.8,52.55,54.8,532592,0
2011-09-13,56.4,56.68,55.24,55.8,913217,0
2011-09-14,56.51,57.48,55.53,56.67,725609,0
2011-09-15,57.66,57.69,56.41,57.29,304791,0
2011-09-16,57.38,57.79,56.6,57.13,451874,0
2011-09-19,56.12,58,55.91,57.5,411101,0
2011-09-20,59.66,59.67,56.3,56.34,678199,0
2011-09-21,56.35,56.58,53.54,53.61,835186,0
2011-09-22,52.35,53.36,50.88,52.15,665493,0
2011-09-23,51.92,53.15,51.67,52.89,389331,0
2011-09-26,53.3,54.03,51.47,53.84,422011,0
2011-09-27,55.21,55.87,54.6,55.25,487474,0
2011-09-28,55.33,56.04,53.74,53.88,411130,0
2011-09-29,54.87,55.25,52.44,53.91,412923,0
2011-09-30,53.04,54.03,52.53,52.64,355661,0
2011-10-03,52.26,52.5,50.04,50.18,845867,0
2011-10-04,49.74,52.6,49,52.51,568470,0
2011-10-05,52.87,54.5,51.85,53.95,391873,0
2011-10-06,53.95,56,53.55,55.49,444599,0
2011-10-07,55.64,55.64,53.11,53.28,543689,0
2011-10-10,54.31,55.48,54.25,55.33,202588,0
2011-10-11,54.73,56.71,54.71,55.75,295298,0
2011-10-12,56.22,57.19,56.13,56.56,401948,0
2011-10-13,56.28,57.86,56.07,57.54,405483,0
2011-10-14,58,58.01,57.22,57.54,245712,0
2011-10-17,57.5,57.68,56.26,56.67,299569,0
2011-10-18,56.84,58.17,55.75,57.8,350352,0
2011-10-19,57.6,58.7,57.45,57.58,289927,0
2011-10-20,57.53,57.95,56.61,57.79,185966,0
2011-10-21,58.29,59.02,58.2,58.74,238282,0
2011-10-24,58.77,59.58,57.52,59.38,322011,0
2011-10-25,58.71,59.03,57.69,58.43,276398,0
2011-10-26,58.57,59.26,57.38,58.9,266480,0
2011-10-27,63.7,65.2,62,63.24,1067219,0
2011-10-28,62.72,63.51,62.52,63.07,282238,0
2011-10-31,62.72,63.33,61.53,61.54,432664,0
2011-11-01,59.12,60.83,59.12,60.46,463858,0
2011-11-02,61.39,62.15,60.68,61.61,378815,0
2011-11-03,62.02,63.98,61.56,63.2,473185,0
2011-11-04,62.63,63.76,61.73,63.56,215474,0
2011-11-07,63.36,64,61.87,63.04,286157,0
2011-11-08,63.9,64.95,62.89,64.03,514039,0
2011-11-09,62.26,63.01,61.8,62.26,877888,0
2011-11-10,63.46,63.52,62.31,62.82,476233,0
2011-11-11,63.34,64.04,63.17,63.57,186014,0
2011-11-14,63.68,64.04,62.77,63.22,222953,0
2011-11-15,63.31,65.46,62.93,65.09,487901,0
2011-11-16,63.99,65.09,63.63,63.72,542431,0
2011-11-17,63.75,64.01,61.86,62.87,533406,0
2011-11-18,63.28,63.77,62.51,63.07,416085,0
2011-11-21,62.21,62.41,60.71,61.75,290563,0
2011-11-22,61.39,62.38,60.94,61.65,284851,0
2011-11-23,61.05,61.42,60.13,60.41,345388,0
2011-11-25,60.06,61.21,60.06,60.45,96423,0
2011-11-28,62.4,62.7,61.76,62.26,266756,0
2011-11-29,62.44,63.45,62.17,62.66,451990,0
2011-11-30,64.4,64.42,63.34,64.28,796598,0
2011-12-01,64.32,64.35,63.14,63.26,512227,0
2011-12-02,63.72,64.13,62.51,63,452939,0
2011-12-05,64.15,64.88,63.71,64.31,381858,0
2011-12-06,64.29,65.23,64.03,65,365165,0
2011-12-07,64.5,65.46,64.14,64.89,519594,0
2011-12-08,64.55,65.2,63.59,64.34,539323,0
2011-12-09,64.37,65.05,63.27,64.75,495707,0
2011-12-12,64.49,64.49,63.4,64.19,219391,0
2011-12-13,64.8,65.28,63.38,63.62,355579,0
2011-12-14,63.14,63.42,61.34,61.84,402948,0
2011-12-15,62.93,62.97,61.68,62.34,332721,0
2011-12-16,63.06,64.56,63.04,64.01,664394,0
2011-12-19,64.39,64.99,62.57,62.8,374166,0
2011-12-20,63.93,65.22,63.73,64.6,299634,0
2011-12-21,64.77,65.44,63.99,65.35,264705,0
2011-12-22,65.5,66.28,64.89,65.33,383421,0
2011-12-23,65.56,66.12,65.17,65.64,130725,0
2011-12-27,65.57,66.27,65.35,65.74,154642,0
2011-12-28,65.98,66.1,65.08,65.24,190734,0
2011-12-29,65.27,66.26,65.27,65.99,143794,0
2011-12-30,66.1,66.36,65.71,65.84,261489,0
2012-01-03,68.04,69.29,64.57,64.93,873048,0
2012-01-04,64.75,67.06,64.42,67.02,625258,0
2012-01-05,66.62,66.95,65.83,66.71,525019,0
2012-01-06,66.84,67.47,66.3,66.94,589559,0
2012-01-09,67.33,67.33,66.25,66.78,299574,0
2012-01-10,67.52,68.06,66.75,66.92,396695,0
2012-01-11,66.75,66.9,65.82,66.65,290160,0
2012-01-12,66.88,67,66.32,66.63,278227,0
2012-01-13,66.15,67.04,65.87,66.86,294992,0
2012-01-17,67.43,68.04,67.25,67.71,353115,0
2012-01-18,67.65,68.49,67.27,68.33,359729,0
2012-01-19,68.35,70,68.35,69.85,866756,0
2012-01-20,69.7,70.22,69.53,70,537412,0
2012-01-23,69.68,70.06,68,68.6,528519,0
2012-01-24,68.35,68.7,67.44,67.5,719731,0
2012-01-25,67.33,68.11,67.31,67.98,470049,0
2012-01-26,68.48,68.77,68.18,68.43,353757,0
2012-01-27,68.09,68.49,67.6,67.67,247322,0
2012-01-30,67.06,67.53,66.88,67.38,543603,0
2012-01-31,67.84,67.86,65.85,66.77,602405,0
2012-02-01,67.21,68,67.17,67.57,416889,0
2012-02-02,67.76,68.06,66.74,66.85,582220,0
2012-02-03,67.5,68.64,61.2,67.58,3843680,0
2012-02-06,66.87,67.25,65.86,66.72,526816,0
2012-02-07,66.53,67.36,65.81,67,689358,0
2012-02-08,67,67.18,66,66.45,328626,0
2012-02-09,66.57,67.73,66.07,67.21,445067,0
2012-02-10,66.37,66.47,65.26,65.54,447534,0
2012-02-13,65.85,66.8,65.49,65.75,448584,0
2012-02-14,65.58,66.58,65.34,65.86,408694,0
2012-02-15,65.89,66.25,64.85,65.28,422198,0
2012-02-16,65.21,66.56,65.21,66.28,474844,0
2012-02-17,66.69,67.77,66.66,67.49,499686,0
2012-02-21,67.69,67.82,66.93,67.4,285434,0
2012-02-22,67.27,67.79,67.07,67.74,285768,0
2012-02-23,67.66,68.27,66.85,68.16,276558,0
2012-02-24,68.07,69.2,67.43,68.25,342800,0
2012-02-27,67.76,68.74,67.3,68.57,371696,0
2012-02-28,68.4,68.63,67.41,68.01,390500,0
2012-02-29,68.03,68.91,67.78,68.62,342367,0
2012-03-01,68.66,69.81,68.2,69.51,555009,0
2012-03-02,69.3,69.61,68.37,68.57,234353,0
2012-03-05,68.37,68.47,67.9,68.11,376436,0
2012-03-06,67.63,67.71,66.85,67.22,319501,0
2012-03-07,67.32,68.49,67.3,67.96,244010,0
2012-03-08,68.48,68.9,67.63,68.57,220888,0
2012-03-09,68.6,69.28,68.25,68.73,234582,0
2012-03-12,68.89,69.03,68.37,68.88,163185,0
2012-03-13,69.15,70.61,68.53,69.99,570839,0
2012-03-14,70.16,70.38,69.22,69.77,294224,0
2012-03-15,69.71,70.05,69.27,69.28,461019,0
2012-03-16,69.41,69.85,68.65,68.77,578717,0
2012-03-19,68.64,69.82,68.55,69.22,247024,0
2012-03-20,68.71,68.76,68.01,68.33,178145,0
2012-03-21,68.33,68.33,67.34,68.18,428302,0
2012-03-22,67.55,67.86,66.67,66.9,464307,0
2012-03-23,66.78,67.11,65.58,66.89,557116,0
2012-03-26,67.48,67.68,66.58,66.67,293936,0
2012-03-27,66.71,66.95,66,66.04,407260,0
2012-03-28,66.18,66.75,65.67,66.17,334237,0
2012-03-29,65.71,66.25,64.87,65.94,317852,0
2012-03-30,66.31,66.34,65.4,65.79,375210,0
2012-04-02,65.36,66.98,65.28,66.29,495824,0
2012-04-03,66.27,66.34,65.42,66.31,266087,0
2012-04-04,65.59,66,65,65.39,253948,0
2012-04-05,65.11,65.53,64.98,65,123220,0
2012-04-09,64.1,64.61,63.35,64.37,354597,0
2012-04-10,64.22,64.36,62.49,62.65,421322,0
2012-04-11,63.07,63.35,62.73,63.06,288970,0
2012-04-12,63.06,65.26,63.06,64.22,456107,0
2012-04-13,63.92,64.1,63.41,63.61,268108,0
2012-04-16,63.79,64.29,63.46,63.92,250412,0
2012-04-17,64.19,64.94,64.05,64.35,322830,0
2012-04-18,64.17,64.87,63.91,64.62,416519,0
2012-04-19,64.51,64.81,64.12,64.54,707464,0
2012-04-20,64.54,64.69,63.5,63.52,533183,0
2012-04-23,62.82,63.1,61.7,63.05,614170,0
2012-04-24,63.09,63.66,62.31,62.48,419778,0
2012-04-25,62.91,63.87,62.42,63.78,427167,0
2012-04-26,63.8,67.36,63.39,66.33,1429938,0
2012-04-27,66.52,67.11,66.38,66.8,579473,0
2012-04-30,66.62,66.79,65.53,66.37,561354,0
2012-05-01,66.24,67.05,65.75,66.33,485495,0
2012-05-02,65.93,66.85,65.48,66.7,314722,0
2012-05-03,66.83,66.91,65.02,65.39,344814,0
2012-05-04,65,65.1,64.09,64.64,268319,0
2012-05-07,64.4,64.93,63.99,64.66,323291,0
2012-05-08,64.53,64.59,63.02,64.28,453342,0
2012-05-09,63.63,63.96,62.58,63.35,605166,0
2012-05-10,63.88,63.98,62.02,62.21,798468,0
2012-05-11,61.76,62.52,61.19,62,855334,0
2012-05-14,61.19,61.67,60.69,61,510199,0
2012-05-15,61,61.81,60.43,60.72,482981,0
2012-05-16,60.86,61.6,60.77,61.04,419674,0
2012-05-17,61.01,61.4,53.58,56.09,3393607,0
2012-05-18,55.48,56.55,54.56,55.18,1548809,0
2012-05-21,55.43,56.01,54.68,55.35,1945747,0
2012-05-22,55.29,56.04,55.08,55.95,785212,0
2012-05-23,55.84,56.72,54.65,56.38,1040946,0
2012-05-24,56.28,56.71,55.48,55.95,2764831,0
2012-05-25,55.98,56.31,55.18,55.3,280754,0
2012-05-29,55.69,56.29,55.35,55.9,413417,0
2012-05-30,55.48,55.48,54.08,54.1,384450,0
2012-05-31,54.05,54.47,52.41,52.78,1168985,0
2012-06-01,51.47,52.51,51.17,51.32,899695,0
2012-06-04,51.27,51.47,50.29,50.64,560298,0
2012-06-05,50.5,50.99,50.05,50.86,698716,0
2012-06-06,51.37,52.14,50.99,51.67,742303,0
2012-06-07,52.26,52.27,50.37,50.44,520245,0
2012-06-08,50.41,51.14,50,51.03,329987,0
2012-06-11,51.43,51.69,50.03,50.13,270884,0
2012-06-12,50.23,50.55,49.76,50.27,440038,0
2012-06-13,50.06,50.38,49.66,50.09,618541,0
2012-06-14,50.2,50.56,49.65,50.22,853405,0
2012-06-15,50.46,52.15,50.28,51.4,904868,0
2012-06-18,51.12,51.73,50.62,51.44,419019,0
2012-06-19,51.56,52.38,51.45,52.05,541756,0
2012-06-20,51.58,51.86,50.75,51.86,589165,0
2012-06-21,51.75,51.94,51.32,51.53,732167,0
2012-06-22,51.6,51.74,51,51.1,587769,0
2012-06-25,44.93,45.9,42.78,45.45,4311890,0
2012-06-26,45.38,45.9,44.77,45.39,1279921,0
2012-06-27,45.56,46,45.05,45.85,727704,0
2012-06-28,43.84,46.45,43.84,46.43,587528,0
2012-06-29,47.27,47.56,46.65,47.08,707574,0
2012-07-02,48.98,48.98,46.35,46.96,771855,0
2012-07-03,47.02,48.34,46.86,47.92,355268,0
2012-07-05,47.83,47.91,47.04,47.44,446725,0
2012-07-06,46.96,47.27,46.3,47,427437,0
2012-07-09,47.02,47.22,46.66,46.97,378811,0
2012-07-10,47.19,47.38,45.72,46.24,377495,0
2012-07-11,46.22,46.69,45.91,46.52,362063,0
2012-07-12,46.22,46.94,45.89,46.64,283184,0
2012-07-13,46.87,48.56,46.87,48.05,373506,0
2012-07-16,47.9,48.07,47.04,47.26,528100,0
2012-07-17,47.41,47.5,45.89,46.65,508589,0
2012-07-18,46.56,48.14,46.35,48.07,502872,0
2012-07-19,48.15,49.58,48.15,48.43,467780,0
2012-07-20,48.14,48.38,47.32,47.52,317713,0
2012-07-23,46.64,47.3,46.13,46.9,322844,0
2012-07-24,46.95,46.95,45.9,46.49,192778,0
2012-07-25,47.01,47.79,46.38,46.88,549449,0
2012-07-26,50.01,55.6,50.01,53.51,1564622,0
2012-07-27,53.85,55.23,53.22,54.79,598775,0
2012-07-30,54.61,54.83,52.94,53.2,429581,0
2012-07-31,52.98,53.33,52.1,52.77,422094,0
2012-08-01,53.07,53.37,52.56,52.84,339323,0
2012-08-02,52.42,53.53,52.25,52.74,230757,0
2012-08-03,53.79,54.81,53.56,54.12,348545,0
2012-08-06,54.2,54.68,53.6,53.64,179459,0
2012-08-07,53.82,54.84,53.49,53.82,224586,0
2012-08-08,53.63,54.07,53.03,53.87,326029,0
2012-08-09,53.68,54.36,53.46,53.85,174371,0
2012-08-10,53.51,53.92,53.17,53.81,174926,0
2012-08-13,53.58,53.65,52.18,52.75,247672,0
2012-08-14,52.91,53.67,52.63,52.8,246152,0
2012-08-15,52.81,54.35,52.32,54.23,265543,0
2012-08-16,54.36,55.71,54.31,55.28,401172,0
2012-08-17,55.38,55.66,54.79,55.36,233691,0
2012-08-20,55.18,55.74,54.54,54.65,368210,0
2012-08-21,54.71,55.08,52.25,53.22,686320,0
2012-08-22,53.28,54.16,52.7,53.73,343608,0
2012-08-23,53.59,53.89,52.89,52.96,190012,0
2012-08-24,52.86,52.86,51.97,52.28,413048,0
2012-08-27,52.3,52.37,51.83,51.95,218024,0
2012-08-28,51.73,52.43,51.33,52.09,231689,0
2012-08-29,52.09,52.2,51.46,51.6,176812,0
2012-08-30,51.45,51.99,51.25,51.71,306162,0
2012-08-31,52.03,53.31,51.74,52.65,493429,0
2012-09-04,52.59,54,52.3,53.88,501769,0
2012-09-05,54.83,56.82,54.49,55.99,862019,0
2012-09-06,56.4,57.78,56.06,57.36,541564,0
2012-09-07,57.25,58.21,57.19,57.96,368813,0
2012-09-10,58.03,58.68,57.7,57.85,549917,0
2012-09-11,57.76,57.83,57.19,57.66,413236,0
2012-09-12,57.98,57.99,57.34,57.83,223662,0
2012-09-13,57.81,58.44,57.25,58.07,239446,0
2012-09-14,58.25,58.83,58.12,58.55,286048,0
2012-09-17,58.5,58.71,57.64,57.85,220100,0
2012-09-18,57.59,57.83,57.11,57.42,193728,0
2012-09-19,57.59,57.97,57,57.17,246526,0
2012-09-20,56.96,56.97,56.25,56.53,334223,0
2012-09-21,56.92,57.46,56.25,56.26,395767,0
2012-09-24,56.04,56.58,55.71,56.57,282368,0
2012-09-25,56.7,57.01,55,55.21,288284,0
2012-09-26,55.3,55.94,55.04,55.35,341517,0
2012-09-27,55.67,55.94,55.06,55.6,296865,0
2012-09-28,55.35,55.68,54.82,55.28,210317,0
2012-10-01,55.45,55.86,54.83,55.39,470390,0
2012-10-02,55.72,56.38,55.36,56.32,460168,0
2012-10-03,56.26,56.77,55.53,55.71,318736,0
2012-10-04,55.97,56.82,55.7,56.7,277204,0
2012-10-05,56.87,57.26,56.55,56.69,248463,0
2012-10-08,56.45,57.12,56.04,56.16,183995,0
2012-10-09,56.2,57.14,55.51,56.82,327663,0
2012-10-10,56.84,57.33,55.96,56.25,228357,0
2012-10-11,56.55,56.87,55.97,56.06,148281,0
2012-10-12,56.25,56.44,55.6,55.9,134376,0
2012-10-15,56.03,57.32,55.72,57.21,209087,0
2012-10-16,57.41,58.55,57.41,58.43,225198,0
2012-10-17,58.34,59.4,58.16,59.27,306994,0
2012-10-18,59.11,60.44,58.68,60.44,465829,0
2012-10-19,60.21,60.34,58.65,58.93,324670,0
2012-10-22,58.75,59.17,57.99,58.59,263435,0
2012-10-23,57.97,59.62,57.61,59.61,304667,0
2012-10-24,59.6,59.88,58.88,59.22,327737,0
2012-10-25,59.2,59.43,55,55.18,878735,0
2012-10-26,56.35,58.24,56.35,58.13,905846,0
2012-10-31,58.08,59.03,57.06,57.48,1195295,0
2012-11-01,57.61,59.44,57.46,59.37,458764,0
2012-11-02,59.49,59.74,57.03,57.09,351137,0
2012-11-05,56.97,57.32,56.63,57.15,239004,0
2012-11-06,57.54,57.69,56.65,57.52,237176,0
2012-11-07,57.38,57.4,56.17,56.73,204266,0
2012-11-08,56.36,56.7,54.61,54.81,316119,0
2012-11-09,54.65,54.65,53.6,53.89,397763,0
2012-11-12,54.17,54.86,53.86,54.54,153518,0
2012-11-13,54.21,55.38,54.14,54.99,213018,0
2012-11-14,55.26,55.8,54.09,54.29,558802,0
2012-11-15,54.16,55.54,53.99,54.97,399543,0
2012-11-16,54.88,55.2,53.96,54.94,217000,0
2012-11-19,55.59,56.76,54.84,56.56,384661,0
2012-11-20,56.48,56.79,55.56,56.53,285091,0
2012-11-21,56.59,56.98,56.09,56.5,115645,0
2012-11-23,56.72,57.23,56.11,57.22,93967,0
2012-11-26,56.95,57.69,56.6,56.99,130575,0
2012-11-27,56.89,57.06,56.19,56.23,258493,0
2012-11-28,56.49,58.22,56.14,58,929092,0
2012-11-29,58.64,59.15,58,58.31,308852,0
2012-11-30,58.32,58.32,57.13,57.88,428509,0
2012-12-03,58.25,58.53,57.4,57.86,558887,0
2012-12-04,57.61,57.8,56.57,57.41,454655,0
2012-12-05,57.59,58.17,57.19,57.77,168348,0
2012-12-06,57.6,58.09,56.84,57.34,365578,0
2012-12-07,57.48,58.06,57.17,57.3,179239,0
2012-12-10,57.49,58.11,56.9,57.82,330327,0
2012-12-11,58.06,58.06,57.58,57.96,193494,0
2012-12-12,58.23,58.76,57.72,57.99,393590,0
2012-12-13,57.84,58.16,57.31,57.67,178148,0
2012-12-14,57.45,58.64,57.29,58.16,299554,0
2012-12-17,58.08,58.91,57.78,58.69,273280,0
2012-12-18,58.62,61.11,58.62,60.51,462896,0
2012-12-19,60.33,61.43,60.29,61.18,376397,0
2012-12-20,61.25,61.73,60.76,61.66,225785,0
2012-12-21,60.22,61.89,59.5,61.36,583032,0
2012-12-24,61.35,61.42,60.77,61.31,99093,0
2012-12-26,61.16,61.52,60.74,60.9,188417,0
2012-12-27,60.81,61.59,60.8,61.1,222024,0
2012-12-28,60.79,61.37,60.73,60.8,159737,0
2012-12-31,60.5,61.89,60.27,61.89,613223,0
2013-01-02,63.17,63.32,61.41,62.95,657331,0
2013-01-03,62.85,65.15,62.85,63.58,487699,0
2013-01-04,63.59,64.16,63.31,63.74,726367,0
2013-01-07,63.56,64.11,63.27,63.99,333264,0
2013-01-08,62.62,63.56,62.06,62.72,724587,0
2013-01-09,62.7,63.08,61.94,62.6,571080,0
2013-01-10,63.04,63.26,62.5,62.8,362614,0
2013-01-11,62.87,63.03,62.09,62.4,323482,0
2013-01-14,62.52,63.24,61.89,63.22,359640,0
2013-01-15,63.2,63.96,63.07,63.72,234097,0
2013-01-16,63.42,64,63.41,63.7,282802,0
2013-01-17,63.82,64.59,63.77,64.42,236588,0
2013-01-18,64.58,65.12,64.32,65.05,192380,0
2013-01-22,64.9,65.62,64.78,65.5,171884,0
2013-01-23,65.49,66.1,64.71,65.35,224400,0
2013-01-24,65.93,66.23,65.14,66.09,254839,0
2013-01-25,66.29,67.03,65.87,66.93,351778,0
2013-01-28,67,67.94,66.64,67.58,387065,0
2013-01-29,67.35,67.59,67.03,67.39,405922,0
2013-01-30,67.53,67.75,65.68,66.49,567447,0
2013-01-31,68.74,72.29,68.7,70.65,946012,0
2013-02-01,71.18,71.99,70.4,70.58,435034,0
2013-02-04,70.01,70.99,69.06,70.65,417390,0
2013-02-05,70.74,71.52,70.36,71.4,227770,0
2013-02-06,71.03,72.07,71.03,72,276160,0
2013-02-07,72.02,72.08,71.05,71.96,215629,0
2013-02-08,72.05,72.2,71.57,71.9,221324,0
2013-02-11,71.98,71.98,71.03,71.36,267904,0
2013-02-12,71.59,71.82,70.77,71.61,273127,0
2013-02-13,71.84,72.76,71.54,72.76,321575,0
2013-02-14,72.45,74.72,72.45,74.65,342555,0
2013-02-15,74.89,75.4,74.17,75.03,365515,0
2013-02-19,75.04,76.29,74.97,76.23,614040,0
2013-02-20,76,76.16,74.78,75.06,1066628,0
2013-02-21,75.08,75.16,73.48,74.4,480894,0
2013-02-22,74.89,75.32,74.54,74.68,202257,0
2013-02-25,75.03,75.13,73.1,73.1,233771,0
2013-02-26,73.58,74.01,73.06,73.94,193884,0
2013-02-27,73.92,77.05,73.92,76.71,469883,0
2013-02-28,76.48,77.18,75.91,75.98,275073,0
2013-03-01,75.53,76.31,74.96,75.13,438268,0
2013-03-04,74.96,75.78,74.36,75.49,361463,0
2013-03-05,75.5,76.61,75.36,76.37,349026,0
2013-03-06,76.52,76.76,75.26,75.69,187703,0
2013-03-07,74.99,75.76,74.56,75.39,278259,0
2013-03-08,75.72,76,75.09,75.45,344813,0
2013-03-11,75.23,76.02,75.04,75.93,245641,0
2013-03-12,76.21,78.02,75.3,75.84,414996,0
2013-03-13,76.27,76.75,75.22,76.37,419600,0
2013-03-14,76.76,77.15,76.42,76.97,267272,0
2013-03-15,76.77,77.06,76.38,76.95,493499,0
2013-03-18,76.35,77.02,75.48,75.73,349826,0
2013-03-19,76.21,78.04,76.15,77.03,419857,0
2013-03-20,77.31,77.41,74.96,76.88,372967,0
2013-03-21,76.58,77.29,75.8,76.07,228304,0
2013-03-22,76.34,76.7,75.61,76.04,372180,0
2013-03-25,76.53,77.12,74.91,75.5,394630,0
2013-03-26,75.83,76.47,74.89,76.26,478355,0
2013-03-27,75.93,76.12,75.06,75.79,345796,0
2013-03-28,75.85,76.87,75.35,76.8,502117,0
2013-04-01,76.84,76.94,74.96,76.27,327908,0
2013-04-02,76.5,76.5,75.01,75.65,719578,0
2013-04-03,75.54,75.9,73.81,74.1,460355,0
2013-04-04,74.2,74.29,73.17,73.3,300809,0
2013-04-05,72.7,74,71.74,73.83,326185,0
2013-04-08,73.79,74.69,73.39,74.41,180376,0
2013-04-09,74.51,74.63,73.52,74.19,238715,0
2013-04-10,74.49,76.24,74.32,75.75,240506,0
2013-04-11,75.8,76.83,75.21,75.66,172225,0
2013-04-12,75.52,75.52,73.93,74.38,273657,0
2013-04-15,73.9,73.99,71.44,71.54,464147,0
2013-04-16,72.34,73.61,71.61,73.58,320922,0
2013-04-17,73.35,74.43,73.08,73.58,371632,0
2013-04-18,73.71,74.65,72.81,73.04,189603,0
2013-04-19,73.39,74.67,72.71,74.51,199880,0
2013-04-22,74.97,75.68,74.07,75.44,320154,0
2013-04-23,75.8,76.32,74.97,75.17,349248,0
2013-04-24,75.15,76.37,75.15,76.12,337962,0
2013-04-25,76.45,77.69,74.55,75.15,501387,0
2013-04-26,75.46,75.81,74.82,75.78,408230,0
2013-04-29,76.32,76.4,74.92,75.23,436787,0
2013-04-30,75.33,75.33,73.53,74.89,387677,0
2013-05-01,74.82,74.88,73.51,73.56,367466,0
2013-05-02,73.85,74.3,73.39,73.47,312553,0
2013-05-03,73.98,75.62,73.84,74.19,442035,0
2013-05-06,74.41,75.97,74.16,75.53,506908,0
2013-05-07,75.89,76.87,75.89,76.48,328115,0
2013-05-08,76.4,77.71,76.16,77.05,362599,0
2013-05-09,77.01,77.43,76,76.22,198184,0
2013-05-10,76.01,77.21,76.01,77.02,205651,0
2013-05-13,76.77,77.32,76.63,76.85,246562,0
2013-05-14,76.73,80.16,76.73,80.09,405126,0
2013-05-15,79.76,80.84,79,80.68,350927,0
2013-05-16,80.49,81.12,80.08,80.31,288547,0
2013-05-17,80.52,81.97,80.52,81.89,180014,0
2013-05-20,81.53,82.09,81,81.31,215505,0
2013-05-21,81.24,82.46,81.21,82.42,197563,0
2013-05-22,82.34,82.84,80.07,80.35,284229,0
2013-05-23,79.35,79.93,78.63,79.68,338787,0
2013-05-24,79.08,79.43,78.18,79.3,160348,0
2013-05-28,80.34,80.99,79.55,79.92,223740,0
2013-05-29,79.4,79.6,78.05,78.58,188091,0
2013-05-30,78.55,78.55,77.61,77.97,189778,0
2013-05-31,77.6,78.85,77.6,78.08,267560,0
2013-06-03,78.18,78.76,76.31,77.32,281804,0
2013-06-04,77.18,77.86,76.19,76.65,153096,0
2013-06-05,76.6,76.6,73.93,74.84,524706,0
2013-06-06,75.08,76,74.69,75.58,431185,0
2013-06-07,75.99,76.62,75.63,76.35,232616,0
2013-06-10,76.54,78.13,75.98,78.13,359199,0
2013-06-11,77.31,79.97,77,78.29,404426,0
2013-06-12,78.56,79.15,78.01,78.47,347123,0
2013-06-13,78.17,80.1,77.95,79.75,351839,0
2013-06-14,79.79,81,79.73,80.41,238462,0
2013-06-17,81.05,81.64,80.19,81.18,315352,0
2013-06-18,81.29,82.08,81.16,81.7,323015,0
2013-06-19,81.9,81.9,80.6,80.68,156481,0
2013-06-20,79.01,79.72,78.53,78.84,265705,0
2013-06-21,79.12,79.38,78.36,78.63,398889,0
2013-06-24,77.65,78.15,75.65,76.84,429771,0
2013-06-25,77.6,77.98,76.47,77.85,213487,0
2013-06-26,78.65,79.09,78.31,78.38,203635,0
2013-06-27,78.84,79.34,78.56,78.83,170022,0
2013-06-28,78.53,80.45,78.27,79.54,339341,0
2013-07-01,80.09,80.4,79.15,79.78,316806,0
2013-07-02,79.66,80.87,79.37,80.09,476155,0
2013-07-03,79.88,81.27,79.88,80.54,188737,0
2013-07-05,81.45,82.1,80.71,81.2,269464,0
2013-07-08,81.24,83.54,81.24,82.17,308181,0
2013-07-09,82.49,83.18,82.19,82.8,286167,0
2013-07-10,82.98,83.77,81.81,82.27,228545,0
2013-07-11,83.42,83.72,81.98,82.73,352578,0
2013-07-12,82.64,83.13,82.36,82.67,114478,0
2013-07-15,82.7,83.9,82.7,83.65,160504,0
2013-07-16,83.88,83.95,80.77,81.09,328811,0
2013-07-17,81.42,82.58,81.12,82.52,242157,0
2013-07-18,82.56,83.26,82.35,83.22,230388,0
2013-07-19,83.28,84.65,82.98,83.07,164032,0
2013-07-22,83.14,84.29,83.14,84.04,221579,0
2013-07-23,84.15,84.33,82,82.62,243436,0
2013-07-24,82.91,82.94,81.84,82.86,334918,0
2013-07-25,82.75,82.75,79.8,82.06,517342,0
2013-07-26,81.57,83.13,81.33,82.85,210019,0
2013-07-29,82.87,83.47,82.69,83.25,235682,0
2013-07-30,83.55,84.37,83.29,84.06,262326,0
2013-07-31,84.17,85.09,84,84.46,382807,0
2013-08-01,85.41,88.48,85.41,86.96,693041,0
2013-08-02,86.4,87.02,86.03,86.83,267604,0
2013-08-05,86.62,86.89,85.17,85.57,321402,0
2013-08-06,85.17,85.5,83.71,84.67,358877,0
2013-08-07,84.19,85.49,84.09,85.43,217352,0
2013-08-08,86.1,86.69,85,85.39,185721,0
2013-08-09,85.28,85.81,84.23,84.91,120423,0
2013-08-12,84.5,85.69,83.83,85.19,114024,0
2013-08-13,85.34,85.56,83.92,84.11,260096,0
2013-08-14,83.81,83.97,83.14,83.63,174193,0
2013-08-15,82.91,83.01,81.73,82.55,180090,0
2013-08-16,82.46,83.58,81.78,83.19,165365,0
2013-08-19,83.17,83.62,82.63,83.05,210819,0
2013-08-20,83.23,84.5,82.78,84.35,162210,0
2013-08-21,84.16,84.48,83.05,83.38,214265,0
2013-08-22,83.69,84.62,83.21,84.25,170930,0
2013-08-23,84.47,84.92,83.66,84.81,150386,0
2013-08-26,85,85.22,84.18,84.23,177896,0
2013-08-27,83.32,83.65,82.09,82.24,138772,0
2013-08-28,82.4,83.01,82.02,82.5,136395,0
2013-08-29,82.39,83.51,81.88,82.05,190776,0
2013-08-30,82.29,82.29,80.3,80.43,217818,0
2013-09-03,81.32,81.85,79.33,80.48,785273,0
2013-09-04,80.5,81.36,80.15,80.72,398314,0
2013-09-05,80.96,82.03,80.74,81.8,381577,0
2013-09-06,82.23,83.72,80.9,82.77,307580,0
2013-09-09,83.22,84.33,83.02,83.7,204051,0
2013-09-10,84.19,84.28,83.07,84.04,241180,0
2013-09-11,84.17,85.61,84.17,85.25,427247,0
2013-09-12,85.4,85.73,84.81,85.55,189732,0
2013-09-13,85.79,86.92,85.54,86.76,406343,0
2013-09-16,88.06,88.71,87.58,88.11,466841,0
2013-09-17,88,88.25,87.11,87.93,243043,0
2013-09-18,88.04,88.59,86.89,87.92,164288,0
2013-09-19,88.22,89.19,87.89,88.73,254302,0
2013-09-20,88.59,88.59,84.87,86.83,1012341,0
2013-09-23,86.75,86.75,85.74,85.9,484066,0
2013-09-24,86.08,86.38,85.02,85.26,454035,0
2013-09-25,85.5,86.09,84.88,85.4,194872,0
2013-09-26,85.64,86.42,85.05,85.48,177442,0
2013-09-27,85.19,86.07,84.81,85.82,213874,0
2013-09-30,84.84,86.79,84.84,86.55,253663,0
2013-10-01,86.31,88.25,86.23,87.89,616248,0
2013-10-02,87.18,87.4,86.05,86.89,251714,0
2013-10-03,86.85,87.16,85.35,85.97,218625,0
2013-10-04,86.12,86.9,85.7,86.88,132912,0
2013-10-07,86.28,86.28,84.8,84.83,170685,0
2013-10-08,84.95,85.05,82.47,82.48,332650,0
2013-10-09,82.84,83.75,82.16,83.09,241863,0
2013-10-10,85.53,87.49,85.18,86.33,545355,0
2013-10-11,86.39,87.5,86.25,87.01,209276,0
2013-10-14,86.67,87.5,86.38,87.24,243738,0
2013-10-15,87.12,87.59,86.63,87.03,151706,0
2013-10-16,87.45,89.28,86.93,88.61,230869,0
2013-10-17,88.42,90.02,88.4,89.6,241159,0
2013-10-18,89.98,90.28,89.5,90.15,162614,0
2013-10-21,90.24,91.25,90.18,90.98,176206,0
2013-10-22,91.41,92.39,90.89,91.49,155115,0
2013-10-23,91.29,91.63,89.74,90,328090,0
2013-10-24,90.37,90.7,89.95,90.34,254147,0
2013-10-25,90.8,91.15,90.03,90.5,453799,0
2013-10-28,92,92,88.81,89.3,523931,0
2013-10-29,89.65,89.93,88.16,89.11,580408,0
2013-10-30,89.45,89.54,88.18,88.78,167027,0
2013-10-31,88.75,89.33,87.37,88.49,310400,0
2013-11-01,88.98,90.73,88.98,90.42,309846,0
2013-11-04,90.85,91.61,89.3,91.51,315225,0
2013-11-05,90.88,91.42,90.01,90.75,236873,0
2013-11-06,91.07,92.07,90.26,91.75,236274,0
2013-11-07,92.15,93.02,89.13,89.2,204733,0
2013-11-08,89,91.36,88.92,90.88,138542,0
2013-11-11,90.93,92.11,90.93,92.07,109673,0
2013-11-12,91.93,92.97,91.65,92.02,194403,0
2013-11-13,91.29,94.22,91.05,94.1,216240,0
2013-11-14,94.43,95.77,93.93,94.6,461582,0
2013-11-15,94.71,95.46,94.44,95.17,182098,0
2013-11-18,95.59,95.59,92.86,93.33,282573,0
2013-11-19,93.28,94.4,92.88,93.34,366252,0
2013-11-20,93.74,94.03,92.87,93.22,165558,0
2013-11-21,93.49,94.64,93.41,94.23,255234,0
2013-11-22,94.27,94.59,93.54,94.52,156051,0
2013-11-25,94.68,94.91,93.48,93.97,167553,0
2013-11-26,93.99,94.43,93.35,94.27,173511,0
2013-11-27,94.61,94.75,93.6,94.26,157075,0
2013-11-29,94.55,95.15,94.31,94.45,81149,0
2013-12-02,94.39,95.97,94.1,94.43,209195,0
2013-12-03,94.1,94.71,93.66,94.03,132723,0
2013-12-04,93.61,95.02,92.8,93.74,334893,0
2013-12-05,93.32,94.3,92.98,94.02,166167,0
2013-12-06,95.13,95.41,93.96,94.34,200148,0
2013-12-09,94.5,95.45,93.01,93.59,232907,0
2013-12-10,93.27,93.9,92.36,92.65,211965,0
2013-12-11,92.81,93.06,90.63,90.75,273583,0
2013-12-12,90.8,91.53,90.7,90.8,243398,0
2013-12-13,91.09,91.75,90.65,90.98,297079,0
2013-12-16,94.88,94.88,91.82,93.04,460795,0
2013-12-17,93.15,94.52,92.87,94.31,287470,0
2013-12-18,94.45,95.13,92.74,95.04,202651,0
2013-12-19,94.84,95.73,94.01,95.38,201033,0
2013-12-20,95.7,97.88,95.38,97.71,641172,0
2013-12-23,98.11,98.92,97.26,98.15,251884,0
2013-12-24,98.06,98.89,98.06,98.48,84748,0
2013-12-26,98.5,98.9,97.93,98.67,247632,0
2013-12-27,98.53,99.01,98,98.73,166557,0
2013-12-30,98.82,98.84,97.6,97.92,154598,0
2013-12-31,98.15,99.41,98.04,99.25,153088,0
2014-01-02,99.15,99.15,96.34,96.85,353811,0
2014-01-03,97.02,97.97,96.7,96.94,368241,0
2014-01-06,96,96.32,94.43,95.54,460056,0
2014-01-07,95.88,96.8,95.34,96.8,317880,0
2014-01-08,96.8,97.27,95.91,97.03,162236,0
2014-01-09,97.44,97.98,96.12,96.73,243005,0
2014-01-10,96.83,98.28,96.68,98.15,164692,0
2014-01-13,98,98.25,95.32,95.7,357748,0
2014-01-14,95.79,98.79,95.73,97.89,379675,0
2014-01-15,98,100.63,97.92,100.34,488084,0
2014-01-16,100.12,103.26,100.06,102.52,747390,0
2014-01-17,102.72,102.96,101.69,102.29,493190,0
2014-01-21,103.31,103.89,100.24,102.02,314315,0
2014-01-22,102.3,103.77,102.07,103.71,224886,0
2014-01-23,103.21,103.55,102.15,102.7,411201,0
2014-01-24,102.1,102.1,98,98.15,393001,0
2014-01-27,99.13,99.92,96.88,98.89,700116,0
2014-01-28,98.9,100.59,98.84,99.98,433734,0
2014-01-29,98.46,101,97.87,98.77,625045,0
2014-01-30,98.46,99.92,97.1,97.29,812347,0
2014-01-31,95.86,100.18,95.41,99.79,843328,0
2014-02-03,99.77,100.69,93.51,93.64,1082124,0
2014-02-04,94.12,96.23,92.86,96.14,544690,0
2014-02-05,95.7,96.12,93.95,95.69,396564,0
2014-02-06,95.97,99.03,95.44,98.51,667219,0
2014-02-07,98.97,100.93,97.98,98.21,636024,0
2014-02-10,98.27,99.39,97.18,97.74,595619,0
2014-02-11,97.65,99.99,97.47,99.65,540170,0
2014-02-12,99.78,100.72,98.97,99.32,457202,0
2014-02-13,98.3,101.95,98.3,100.85,577997,0
2014-02-14,100.75,101.98,100.34,101.41,507971,0
2014-02-18,101.55,102.1,100.51,101.6,242082,0
2014-02-19,101.35,101.8,98.82,99.17,297649,0
2014-02-20,99.54,100.06,98.66,99.85,297976,0
2014-02-21,100.05,101.67,99.62,101.12,414441,0
2014-02-24,101.2,104.03,101.01,102.5,534553,0
2014-02-25,102.41,103.01,101.05,101.46,570100,0
2014-02-26,101.72,103.7,101.01,102.24,481725,0
2014-02-27,102.11,104.15,101.76,103.82,732196,0
2014-02-28,103.86,104.91,103.37,104.61,586507,0
2014-03-03,103.33,104.91,101.32,102.52,716424,0
2014-03-04,104.74,105.1,103.31,104.41,299128,0
2014-03-05,104.41,104.77,103.45,104.33,205307,0
2014-03-06,104.92,104.99,103.84,104.28,546197,0
2014-03-07,105,106.93,104.55,105.67,294747,0
2014-03-10,105.86,105.86,104.08,104.37,504942,0
2014-03-11,104.6,105.03,102.67,102.96,458715,0
2014-03-12,102.11,104.15,102.11,104.12,479609,0
2014-03-13,104.31,104.86,101.65,102.39,425452,0
2014-03-14,101.94,102.81,101.01,101.72,479665,0
2014-03-17,102.4,105.13,102.03,104.74,277778,0
2014-03-18,106,106.35,105.26,105.58,525993,0
2014-03-19,105.58,105.96,104.33,105.25,189310,0
2014-03-20,104.92,105.69,103.93,105.48,186278,0
2014-03-21,105.31,105.76,104.84,105.19,413342,0
2014-03-24,104.5,104.75,101.45,102.71,822138,0
2014-03-25,103.11,103.42,102.33,102.49,515955,0
2014-03-26,103.11,103.37,98.44,98.78,909500,0
2014-03-27,98.53,99.67,97.8,99.55,684808,0
2014-03-28,100,101.7,99.56,100.56,475253,0
2014-03-31,101.68,101.93,100.73,101.25,388945,0
2014-04-01,101.49,101.72,100.29,101.35,449944,0
2014-04-02,101.69,102.91,101.24,102.71,348796,0
2014-04-03,102.95,103.35,100.83,101.01,288372,0
2014-04-04,101.6,101.9,98.85,99.15,363238,0
2014-04-07,98.79,99.53,96.97,97.47,515268,0
2014-04-08,97.57,98.21,96.5,98.1,484809,0
2014-04-09,98.6,100.78,98.24,100.6,458036,0
2014-04-10,100.54,101,97.68,98.37,536038,0
2014-04-11,97.53,99.84,97.13,98.16,565477,0
2014-04-14,99.1,99.38,96,96.87,395493,0
2014-04-15,96.96,98.46,96.12,98.32,260805,0
2014-04-16,99.15,99.94,98.64,99.89,222638,0
2014-04-17,100.04,101.53,99.65,101.38,444682,0
2014-04-21,101.31,102.26,100.87,102.23,431560,0
2014-04-22,102.23,102.48,101.61,102.06,416891,0
2014-04-23,102.02,104.2,101.92,103.02,530403,0
2014-04-24,103.65,103.66,101.84,102.67,391839,0
2014-04-25,102.21,102.82,100.35,100.6,400101,0
2014-04-28,101.2,101.2,98.5,99.45,371473,0
2014-04-29,100.08,100.53,99.2,99.52,298816,0
2014-04-30,99.09,100.82,99.09,100.62,411882,0
2014-05-01,104.2,109.86,103.5,107.84,991586,0
2014-05-02,107.92,109.19,106.8,106.91,649447,0
2014-05-05,106.48,107.84,105.26,106.78,499668,0
2014-05-06,106.29,107.24,105.85,106.24,559164,0
2014-05-07,106.33,107.23,105.09,106.7,587469,0
2014-05-08,106.84,107.21,105.72,105.91,585156,0
2014-05-09,105.93,107.49,105.27,106.81,442041,0
2014-05-12,107.53,109.07,107.01,107.58,476082,0
2014-05-13,107.75,107.81,106.63,107.12,245783,0
2014-05-14,107.1,108.11,105.11,105.41,379329,0
2014-05-15,105.04,105.56,103.24,104.96,494390,0
2014-05-16,105.41,106,104.31,105.77,182531,0
2014-05-19,105.54,107.34,105.24,106.93,454945,0
2014-05-20,106.59,106.59,104.84,105.72,470169,0
2014-05-21,106.17,106.77,105.06,105.34,436006,0
2014-05-22,105.59,108.64,105.1,108.56,563616,0
2014-05-23,108.56,108.78,107.44,108.38,489014,0
2014-05-27,109.36,111.13,109.3,110.66,295018,0
2014-05-28,110.96,111.39,109.53,109.74,498784,0
2014-05-29,110.44,111.25,109.72,110.25,321423,0
2014-05-30,110.31,110.83,109.89,110.55,235974,0
2014-06-02,110.96,111.95,110.54,111.88,430673,0
2014-06-03,111.34,112.28,110.95,111.93,595867,0
2014-06-04,111.38,113.46,111.38,113.01,478323,0
2014-06-05,113.2,114.27,112.47,114.06,361250,0
2014-06-06,114.24,114.48,113.64,114.12,342311,0
2014-06-09,114.6,115.05,113.69,114.58,365355,0
2014-06-10,114.15,114.49,113.12,113.79,256900,0
2014-06-11,113.36,114.28,112.56,114.04,162142,0
2014-06-12,113.84,114.24,112.52,113.63,354081,0
2014-06-13,113.86,114.09,113.14,113.6,290078,0
2014-06-16,113.57,114.88,113.07,114.11,270431,0
2014-06-17,113.69,115.46,112.88,114.21,430048,0
2014-06-18,114.5,115.42,114.23,115.02,511885,0
2014-06-19,115.39,116.63,114.71,116.39,387751,0
2014-06-20,116.22,116.22,114.9,115.3,481478,0
2014-06-23,115.55,116.31,114.82,115.38,189140,0
2014-06-24,115.32,116.08,114.02,114.06,251928,0
2014-06-25,114.05,115.83,113.62,115.64,500658,0
2014-06-26,115.47,116.47,114.51,115.78,184203,0
2014-06-27,115.73,116.73,115.15,115.64,686462,0
2014-06-30,116.02,117.18,115.01,117.14,464201,0
2014-07-01,117.95,118.29,116.72,117.53,584896,0
2014-07-02,117.55,118.23,116.67,116.98,229700,0
2014-07-03,117.46,117.82,116.61,117.82,174311,0
2014-07-07,117.46,117.49,115.85,116.35,373505,0
2014-07-08,116.35,116.65,115.01,116.24,372331,0
2014-07-09,116.85,117.31,115.69,116.14,249316,0
2014-07-10,114.11,116.99,114.11,115.96,296143,0
2014-07-11,116.25,116.94,115.69,116.49,206418,0
2014-07-14,117.46,119.59,117.32,118.58,350294,0
2014-07-15,118.38,118.85,117.05,117.52,259372,0
2014-07-16,118,118.87,117.35,117.86,473232,0
2014-07-17,117.12,119,116.57,116.76,266629,0
2014-07-18,117.31,118.9,116.85,118.77,260568,0
2014-07-21,118.21,118.52,117.49,117.97,267001,0
2014-07-22,118.63,119.52,118.33,119.49,202666,0
2014-07-23,119.69,120,118.94,119.8,187780,0
2014-07-24,120.2,121.48,119.55,121.06,386489,0
2014-07-25,120.59,121.34,119.56,120.01,167067,0
2014-07-28,120.01,120.4,118.22,119.01,257921,0
2014-07-29,119.02,119.5,117.49,117.49,255443,0
2014-07-30,117.62,119.07,117.38,117.74,296808,0
2014-07-31,119.25,120.24,116,116.46,600789,0
2014-08-01,116.49,117.94,115.03,115.81,418816,0
2014-08-04,115.81,116.75,114.79,116.66,235243,0
2014-08-05,116.01,117.33,115.17,115.9,297395,0
2014-08-06,115.49,116.64,115.03,115.6,155582,0
2014-08-07,115.89,116.83,114.35,114.95,204178,0
2014-08-08,114.8,116.71,114.32,116.51,144898,0
2014-08-11,117.45,119.58,117.04,117.76,352408,0
2014-08-12,117.4,117.99,116.21,116.72,210546,0
2014-08-13,117.42,118.56,116.65,118.45,223762,0
2014-08-14,118.74,119.78,118.24,119.42,251137,0
2014-08-15,120,120.08,118.09,119.29,243324,0
2014-08-18,119.91,120.95,119.78,120.82,195600,0
2014-08-19,121,121.55,120.54,120.89,157067,0
2014-08-20,120.27,121.48,119.92,120.97,227577,0
2014-08-21,121.46,121.72,120.15,121.12,169616,0
2014-08-22,120.77,121.62,120.55,121.19,159632,0
2014-08-25,121.52,122.16,120.85,121.49,152342,0
2014-08-26,121.58,122.03,120.16,120.32,239943,0
2014-08-27,120.69,120.84,119.84,120.2,204046,0
2014-08-28,119.87,120.03,118.84,119.51,167028,0
2014-08-29,119.81,120,118.66,119.29,151823,0
2014-09-02,119.74,121.6,119.74,120.63,435300,0
2014-09-03,121.16,121.42,119.87,120.33,327969,0
2014-09-04,120.32,120.91,119.75,120.04,270555,0
2014-09-05,119.74,121.96,119.61,121.96,177266,0
2014-09-08,121.55,122.75,121.55,122.66,269587,0
2014-09-09,122.21,122.88,120.87,120.97,177653,0
2014-09-10,121.28,121.71,119.82,121.68,250626,0
2014-09-11,121.33,123.32,121.26,123.25,301198,0
2014-09-12,123,123.35,122.12,122.66,258074,0
2014-09-15,122.72,123.26,121.74,122.54,189682,0
2014-09-16,122.03,123.92,121.55,123.19,315753,0
2014-09-17,123.45,124.12,122.41,123.24,290435,0
2014-09-18,123.73,123.73,122.69,122.73,202709,0
2014-09-19,123.5,123.5,121.39,121.67,386963,0
2014-09-22,121.39,121.39,118.02,118.73,444878,0
2014-09-23,118.43,119.18,117.7,117.79,281675,0
2014-09-24,117.74,118.39,116.48,118.05,232352,0
2014-09-25,117.56,117.81,116.42,117.07,384270,0
2014-09-26,117.2,119.35,117.15,118.86,284498,0
2014-09-29,117.43,119.63,116.97,119.48,241666,0
2014-09-30,119.14,120.06,117.66,117.85,559980,0
2014-10-01,117.78,117.78,111.91,113.11,974201,0
2014-10-02,113.06,113.8,110.09,113.3,444437,0
2014-10-03,114.1,115.41,112.95,115.08,373203,0
2014-10-06,115.62,116.33,113.86,114.14,353105,0
2014-10-07,113.75,113.75,111.02,111.08,322641,0
2014-10-08,111.05,111.5,107.73,110.07,771350,0
2014-10-09,110.07,110.07,104.28,105.23,694105,0
2014-10-10,105.4,105.65,102.44,103.15,696673,0
2014-10-13,103.43,105.07,99.58,99.83,585525,0
2014-10-14,99.86,100.7,96.91,99.63,822045,0
2014-10-15,97.63,99.9,95.03,99.12,1210472,0
2014-10-16,96.96,102.67,96.96,101.78,718453,0
2014-10-17,103.51,105.19,102.03,104.39,598592,0
2014-10-20,103.91,105.8,102.44,105.07,576725,0
2014-10-21,106.81,110.22,106.81,110.13,775883,0
2014-10-22,110.07,111.09,106.82,107.01,464647,0
2014-10-23,109.17,111.06,108.16,110.29,464348,0
2014-10-24,110.18,111.92,109.51,111.89,491814,0
2014-10-27,111.27,111.27,107.61,110.18,474017,0
2014-10-28,110.58,112.26,110.38,112.02,402569,0
2014-10-29,111.88,112.98,109.78,112.04,403982,0
2014-10-30,109.53,111,106.44,108.07,1039662,0
2014-10-31,109.85,110.7,107.13,110.58,551817,0
2014-11-03,110.58,112.22,109.41,110.9,419573,0
2014-11-04,110.01,110.74,105.14,105.42,707074,0
2014-11-05,105.95,106.56,103.45,105.63,573660,0
2014-11-06,105.68,106.23,105.23,105.83,455499,0
2014-11-07,106,106,104.68,105.53,424657,0
2014-11-10,105.52,106.68,105.49,105.9,399701,0
2014-11-11,105.83,106.26,105.07,106.04,388527,0
2014-11-12,105.54,106.69,105.4,106.25,471910,0
2014-11-13,106.27,106.73,104.33,105.24,394270,0
2014-11-14,105.09,106.13,104.39,104.75,683401,0
2014-11-17,104.58,105.11,102.16,103,616559,0
2014-11-18,102.91,103.28,100.01,100.25,892322,0
2014-11-19,100.27,102.42,99.65,101.95,445729,0
2014-11-20,101.64,103.23,101.18,102.47,449032,0
2014-11-21,103.77,104.66,102.94,103.64,449640,0
2014-11-24,103.8,104.13,103.17,103.84,300535,0
2014-11-25,103.89,105.08,103.51,103.65,346498,0
2014-11-26,103.92,104.02,102.3,102.47,496288,0
2014-11-28,99.5,99.68,95.6,96.14,776901,0
2014-12-01,95.24,95.84,89.88,90.02,1626436,0
2014-12-02,90.5,91.08,89.96,90.16,737299,0
2014-12-03,88.21,90.09,87.5,89.37,878271,0
2014-12-04,89.12,90.41,88.32,89.61,685812,0
2014-12-05,90.07,90.52,89.29,89.76,659154,0
2014-12-08,88.31,88.97,85.44,86.16,928502,0
2014-12-09,84.76,87.44,84.35,87.26,944968,0
2014-12-10,86.39,87.47,86.18,87.16,1022994,0
2014-12-11,87.84,88.82,87.25,87.48,736226,0
2014-12-12,86.44,87.69,86.3,86.84,649677,0
2014-12-15,87.64,87.66,85.03,85.8,831600,0
2014-12-16,85.05,87.03,84.49,85.23,703999,0
2014-12-17,85.45,88.99,84.82,88.75,607110,0
2014-12-18,84.86,86.11,78.84,80.32,2377041,0
2014-12-19,80.1,81.12,79.44,80.86,1287796,0
2014-12-22,80.32,80.84,79.53,80.41,976289,0
2014-12-23,80.23,82.26,79.5,82.03,622143,0
2014-12-24,81.68,82.25,80.98,81.25,202129,0
2014-12-26,81.85,83.38,81.4,82.43,420521,0
2014-12-29,82.43,82.95,81.42,81.54,524182,0
2014-12-30,81.16,81.98,80.66,80.85,517551,0
2014-12-31,80.85,81.97,80.26,80.74,837728,0
2015-01-02,81.4,81.81,79.64,81.53,590030,0
2015-01-05,81.19,81.35,79.39,79.83,901947,0
2015-01-06,80.04,80.75,77.7,77.79,1142370,0
2015-01-07,78.68,80.21,78.15,79.81,1038126,0
2015-01-08,80.42,82.53,79.92,82.07,960792,0
2015-01-09,82.06,82.91,81.05,82.49,755638,0
2015-01-12,82.1,82.2,80.56,80.67,912065,0
2015-01-13,81.28,81.62,76.72,77.38,1156563,0
2015-01-14,76.28,77.44,74.49,77.24,1254696,0
2015-01-15,77.63,78.54,76.55,77.28,639159,0
2015-01-16,76.92,78.31,76.92,78.17,534046,0
2015-01-20,78.4,79.08,77.38,77.57,556366,0
2015-01-21,77.43,79.84,77.06,78.76,711024,0
2015-01-22,79.36,79.78,78.56,79.04,678141,0
2015-01-23,78.7,79.69,78.34,79.06,585477,0
2015-01-26,79.22,80.12,78.88,79.94,552171,0
2015-01-27,77.92,79.53,77.73,78.63,692446,0
2015-01-28,79.1,79.1,75.06,75.51,984038,0
2015-01-29,75.83,76,70.89,72.59,2081196,0
2015-01-30,71.74,73.05,71.73,72.49,937272,0
2015-02-02,73.2,75,72.67,74.99,1380740,0
2015-02-03,75.58,79.31,75.5,79.31,1077918,0
2015-02-04,78.42,79.16,76.04,76.45,596467,0
2015-02-05,77.15,78.48,76.65,77.51,681595,0
2015-02-06,78.06,78.49,76.46,76.69,625346,0
2015-02-09,76.77,77.34,76.14,76.32,523035,0
2015-02-10,76.47,76.63,74.48,75.37,829191,0
2015-02-11,75.38,76.45,75.13,76.16,274175,0
2015-02-12,77.14,78.16,76.78,78.09,731183,0
2015-02-13,78.25,79.47,78.25,79.37,474594,0
2015-02-17,79.44,79.6,78.25,78.75,429529,0
2015-02-18,78.58,80.61,78.58,79.6,598413,0
2015-02-19,79.22,80.86,78.43,80.85,366489,0
2015-02-20,80.55,80.79,79.2,80.7,337981,0
2015-02-23,81,81.07,78.07,78.31,461511,0
2015-02-24,78.46,78.95,78.18,78.52,402008,0
2015-02-25,78.45,78.69,77.81,78.62,426793,0
2015-02-26,78.65,78.99,76.42,77.67,649243,0
2015-02-27,77.71,77.85,76.66,77.08,446160,0
2015-03-02,77.09,78.22,76.12,78.2,389500,0
2015-03-03,78.22,78.58,76.85,77.46,558700,0
2015-03-04,77.05,77.15,75.22,77.11,412300,0
2015-03-05,77.03,77.65,76.56,77.57,301500,0
2015-03-06,76.93,77.72,75.8,76.09,500600,0
2015-03-09,75.94,76.4,75.27,76.04,483900,0
2015-03-10,75.11,75.87,74.55,74.55,501400,0
2015-03-11,74.7,76.13,74.38,75.97,399300,0
2015-03-12,76.42,76.42,74.52,75.42,488100,0
2015-03-13,75.07,75.12,73,73.61,452200,0
2015-03-16,73.76,75.06,73.14,74.98,355200,0
2015-03-17,74.69,75.71,74.43,75.58,353200,0
2015-03-18,75.12,76.5,74.25,76.04,342400,0
2015-03-19,75.72,75.72,74.84,75.08,230900,0
2015-03-20,75.49,75.97,74.93,75.64,411900,0
2015-03-23,75.72,76.05,74.79,74.79,310100,0
2015-03-24,74.64,74.64,73.72,74.2,335600,0
2015-03-25,74.64,74.75,73.06,73.85,332500,0
2015-03-26,73.81,74.28,72.97,73.76,276400,0
2015-03-27,73.52,73.99,72.6,73.15,325900,0
2015-03-30,73.64,74.19,72.91,73.99,247500,0
2015-03-31,73.55,75.1,73.35,75.05,526810,0
2015-04-01,74.84,75.01,74.08,74.63,340800,0
2015-04-02,74.43,75.05,73.68,73.97,455200,0
2015-04-06,73.31,75.1,73.31,74.83,336600,0
2015-04-07,74.87,76.96,74.87,76.71,713250,0
2015-04-08,76.79,77,75.59,76.41,637000,0
2015-04-09,76.38,77.24,75.94,76.77,344630,0
2015-04-10,77.09,78.34,76.92,78.21,339700,0
2015-04-13,77.93,79.18,77.6,78.89,516500,0
2015-04-14,78.54,80.84,77.82,80.66,783200,0
2015-04-15,81.26,83.88,80.88,82.88,1078029,0
2015-04-16,82.74,84.23,82.04,83.71,628616,0
2015-04-17,82.98,83.1,81.66,81.82,490000,0
2015-04-20,82.15,83.1,82.03,82.48,292757,0
2015-04-21,82.99,83.09,81.71,82.1,375555,0
2015-04-22,82,82.48,81.82,82.17,175842,0
2015-04-23,82.33,84.24,81.96,83.9,511400,0
2015-04-24,84.04,84.04,82,82.31,263224,0
2015-04-27,82.34,83.44,82.21,83.12,595300,0
2015-04-28,83.36,83.66,82.53,82.76,503400,0
2015-04-29,82.38,82.67,81.62,81.9,977600,0
2015-04-30,76.77,79.04,74.6,78.53,2873600,0
2015-05-01,77.8,78.64,76.85,78.41,1036500,0
2015-05-04,78.31,79.92,78.23,79.46,749000,0
2015-05-05,79.71,83.13,79.06,80.98,1019000,0
2015-05-06,81.5,81.69,80.64,81.51,575771,0
2015-05-07,81.26,82.84,80.91,82.78,716877,0
2015-05-08,83.57,84.05,82.94,83.42,541700,0
2015-05-11,83.26,83.26,81.78,82.21,507400,0
2015-05-12,82.1,82.47,81.4,82.02,461275,0
2015-05-13,82.24,82.58,81.4,81.64,361100,0
2015-05-14,81.14,81.57,80.07,80.65,605900,0
2015-05-15,80.46,81.6,80.25,81.02,307229,0
2015-05-18,80.81,81.77,80.49,81.63,364030,0
2015-05-19,81.37,82.12,80.19,80.53,770800,0
2015-05-20,80.73,81,80.3,80.5,391900,0
2015-05-21,80.59,81.68,80.41,80.84,294000,0
2015-05-22,80.64,81.03,80.46,80.68,292400,0
2015-05-26,80.28,80.8,77.6,77.84,682700,0
2015-05-27,77.82,78.65,77.06,78.38,598900,0
2015-05-28,78.03,78.42,76.75,77.83,573765,0
2015-05-29,77.63,78.17,76.17,76.71,826200,0
2015-06-01,77.06,77.68,76.55,77.16,603206,0
2015-06-02,77.09,79.18,76.74,78.16,300265,0
2015-06-03,78.2,78.77,77.13,77.67,514800,0
2015-06-04,77.06,77.91,76.91,77.06,454500,0
2015-06-05,76.8,78.07,76.79,77.95,264000,0
2015-06-08,77.74,78.17,76.53,76.58,431100,0
2015-06-09,76.63,77.03,76,76.21,367294,0
2015-06-10,76.77,77.17,76.27,76.63,462954,0
2015-06-11,77.36,77.36,76.17,77.06,297629,0
2015-06-12,76.89,77.47,76.72,77.21,300600,0
2015-06-15,76.45,77.19,75.51,76.55,381100,0
2015-06-16,76.25,76.81,76.16,76.56,289200,0
2015-06-17,76.65,76.82,75.06,75.96,717800,0
2015-06-18,76.23,78.37,76.23,78.14,1271900,0
2015-06-19,78.22,79.43,78.1,78.35,1177800,0
2015-06-22,81.98,83.03,79.39,79.51,938800,0
2015-06-23,80,80.68,79.8,80.36,796716,0
2015-06-24,80.13,80.42,78.48,78.69,833200,0
2015-06-25,78.66,78.97,77.47,77.59,649100,0
2015-06-26,77.73,78.13,77.25,77.56,1644400,0
2015-06-29,76.87,77.93,76.5,76.55,554400,0
2015-06-30,77.18,77.75,76.1,76.66,544402,0
2015-07-01,77.07,77.47,75.91,76.78,626800,0
2015-07-02,76.75,77.98,76.74,77.49,323000,0
2015-07-06,76.8,77.88,76.14,76.16,552000,0
2015-07-07,76.03,77.42,74.01,77.27,512900,0
2015-07-08,76.48,77.39,74.61,74.97,726200,0
2015-07-09,75.94,77,74.99,75.82,403600,0
2015-07-10,76.72,77.46,76.2,77.26,473000,0
2015-07-13,77.47,78.72,77.18,78.36,490200,0
2015-07-14,78.22,78.56,77.48,77.6,583122,0
2015-07-15,77.56,78.24,76.21,76.52,567710,0
2015-07-16,77,77.59,76.85,76.99,350100,0
2015-07-17,77.1,77.11,75.81,75.89,301800,0
2015-07-20,75.79,75.96,74.98,75.23,465500,0
2015-07-21,75.27,76.91,75.27,75.71,298600,0
2015-07-22,75.31,76.27,74.86,75.02,270200,0
2015-07-23,75.04,75.43,73.71,73.88,325500,0
2015-07-24,74.01,74.07,72.35,72.63,483500,0
2015-07-27,71.93,72.86,71.14,72.47,466300,0
2015-07-28,72.79,74,72.48,73.69,557400,0
2015-07-29,73.68,75.47,73.31,75.03,872400,0
2015-07-30,74.86,76.58,74.12,74.23,642600,0
2015-07-31,74.06,74.4,72,72.41,637900,0
2015-08-03,72.73,72.83,71.03,71.4,482941,0
2015-08-04,71.38,72.02,70.91,71.25,440800,0
2015-08-05,71.79,72.33,70.94,71.64,487600,0
2015-08-06,71.63,72.26,71.14,71.89,326493,0
2015-08-07,71.54,72.25,70.33,70.7,263500,0
2015-08-10,71.25,73.34,70.85,73.2,288300,0
2015-08-11,72.46,72.86,71.17,71.7,292295,0
2015-08-12,70.41,71.81,70.16,71.3,654600,0
2015-08-13,71.22,71.3,70.01,70.41,247100,0
2015-08-14,70.8,71.17,69.9,70.59,196400,0
2015-08-17,70.15,71.26,69.64,71.25,318000,0
2015-08-18,70.97,71.03,69.78,70.19,281900,0
2015-08-19,69.79,70.29,68.97,68.98,569700,0
2015-08-20,68.42,69.17,67.49,67.5,569300,0
2015-08-21,66.77,67.61,66.31,66.33,599600,0
2015-08-24,62.82,67.11,62.56,64.79,645677,0
2015-08-25,66.33,66.56,64.15,64.23,470900,0
2015-08-26,65.36,65.88,64.28,65.69,623900,0
2015-08-27,66.64,69.05,66.29,68.86,464100,0
2015-08-28,68.53,70.88,68.53,70.48,556900,0
2015-08-31,70.02,71.1,69.76,70.53,442000,0
2015-09-01,69.4,70.39,68.42,68.75,513600,0
2015-09-02,69.14,69.52,68.09,68.97,450100,0
2015-09-03,69.06,70.16,68.95,69.32,314900,0
2015-09-04,68.39,69.3,68.24,68.89,453400,0
2015-09-08,70.03,70.42,69.51,70.14,332100,0
2015-09-09,70.71,70.98,68.91,69.08,282800,0
2015-09-10,69.09,69.96,68.76,69.29,334614,0
2015-09-11,68.66,69.02,68.09,68.6,228400,0
2015-09-14,68.45,68.45,67.12,67.35,240100,0
2015-09-15,67.38,69.27,67.25,68.94,292353,0
2015-09-16,68.96,70.7,68.96,70.44,286900,0
2015-09-17,70.5,70.78,69.26,69.46,292135,0
2015-09-18,68.64,69.1,67.71,67.89,565800,0
2015-09-21,68.43,68.71,67.62,67.76,246700,0
2015-09-22,66.63,66.79,64.16,65,667000,0
2015-09-23,65.02,65.02,62.47,63.28,609800,0
2015-09-24,62.51,62.86,61.61,61.88,660733,0
2015-09-25,62.32,62.83,61.08,61.5,584200,0
2015-09-28,60.98,61.2,59.54,60.31,542338,0
2015-09-29,60.45,61.18,59.95,61.07,658300,0
2015-09-30,61.53,62.4,61.16,61.95,461300,0
2015-10-01,63.61,64.13,61.53,62.1,554800,0
2015-10-02,61.42,62.11,61.07,62,797700,0
2015-10-05,62.4,65.41,62.11,64.83,783687,0
2015-10-06,65.07,65.71,64.45,64.68,786800,0
2015-10-07,65.36,66.83,65.06,65.54,744400,0
2015-10-08,65.53,67.79,64.77,67.4,586000,0
2015-10-09,67.76,69.05,67.56,68.72,595800,0
2015-10-12,68.97,68.97,66.7,66.83,362413,0
2015-10-13,66.31,67.36,66.03,66.36,312700,0
2015-10-14,66.34,67.05,66.05,66.97,332000,0
2015-10-15,67.08,68.13,66.51,68.1,515700,0
2015-10-16,68.33,68.76,66.37,66.73,535000,0
2015-10-19,66.31,66.61,65.11,65.78,314008,0
2015-10-20,65.61,67.19,65.61,66.75,211805,0
2015-10-21,66.95,66.99,64.75,65.05,488400,0
2015-10-22,65.4,65.69,63.86,64.3,678600,0
2015-10-23,64.77,65.16,64.16,64.55,745700,0
2015-10-26,64.54,64.74,63.6,63.99,417600,0
2015-10-27,63.3,63.35,61.39,61.76,990500,0
2015-10-28,61.94,63.38,61.71,63.19,1368900,0
2015-10-29,62.76,63.82,61.27,62.81,1457700,0
2015-10-30,62.75,66.08,62.65,65.29,934700,0
2015-11-02,65.4,66.91,65.02,66.71,544724,0
2015-11-03,66.6,67.05,65.31,66.89,873200,0
2015-11-04,66.83,67.51,66.2,67.1,624612,0
2015-11-05,67.26,67.91,66.64,66.99,470500,0
2015-11-06,66.83,67.31,66.15,67.28,255000,0
2015-11-09,67.42,67.51,65.43,66.27,372036,0
2015-11-10,65.95,66.53,64.76,65.64,592700,0
2015-11-11,66.08,66.16,64.29,64.38,304800,0
2015-11-12,64.59,64.59,62.24,62.36,660100,0
2015-11-13,61.99,63.18,61.71,63,903000,0
2015-11-16,62.71,63.67,61.97,63.5,600700,0
2015-11-17,63.6,64.11,62.75,63.3,408600,0
2015-11-18,63.35,64.77,63.16,63.97,519100,0
2015-11-19,64.07,64.55,63.55,64.37,516400,0
2015-11-20,64.8,65.22,64.15,64.25,466700,0
2015-11-23,64.12,65.12,63.57,63.67,259800,0
2015-11-24,63.44,64.71,63.28,64.4,653400,0
2015-11-25,64.46,64.62,63.79,64.39,370400,0
2015-11-27,64.39,64.85,63.64,63.96,117100,0
2015-11-30,64,64.85,63.75,64.6,433100,0
2015-12-01,64.68,65.38,64.57,65.17,466701,0
2015-12-02,64.99,65.45,64,64.39,454357,0
2015-12-03,64.8,64.96,62.26,62.87,298994,0
2015-12-04,62.77,62.98,60.99,61.24,549800,0
2015-12-07,60.79,61.37,58.42,58.75,549800,0
2015-12-08,58.16,58.39,56.52,57.5,1607062,0
2015-12-09,57.56,58,56.34,56.85,1292200,0
2015-12-10,56.95,57.34,56.66,56.97,745300,0
2015-12-11,56.19,56.42,54.44,54.71,1105000,0
2015-12-14,54.63,55.04,53.52,54.44,1077747,0
2015-12-15,54.68,55.42,54.5,54.97,614800,0
2015-12-16,55.23,55.73,53.73,53.95,897600,0
2015-12-17,53.85,54,50.97,51.16,810300,0
2015-12-18,50.88,51.92,50.42,50.86,1179000,0
2015-12-21,51.35,51.61,50.6,51.22,791300,0
2015-12-22,51.2,52.92,51.03,52.73,987325,0
2015-12-23,53.21,55.35,53.21,55.25,1074900,0
2015-12-24,55.18,56,54.82,54.86,206097,0
2015-12-28,54.63,54.63,52.94,53.13,678607,0
2015-12-29,53.17,54.14,53,53.98,506051,0
2015-12-30,53.99,53.99,52.11,52.91,774147,0
2015-12-31,52.58,53.13,52.16,52.62,1259746,0
2016-01-04,51.99,52.13,50.5,51.22,2007896,0
2016-01-05,51.24,51.66,50.32,51.25,722404,0
2016-01-06,50.31,50.34,48.32,48.45,1633495,0
2016-01-07,47.31,48.29,46.85,46.97,1132567,0
2016-01-08,47.35,47.35,46.42,46.84,903200,0
2016-01-11,47.05,47.05,45.66,46.04,592958,0
2016-01-12,46.62,46.93,45.51,46.32,709065,0
2016-01-13,46.51,47.37,45.31,45.77,1050231,0
2016-01-14,46.2,48.99,45.23,48.43,1099814,0
2016-01-15,46.66,48.375,46.26,48.35,1414571,0
2016-01-19,48.99,48.99,46.76,47.19,1221800,0
2016-01-20,46.48,49.84,45.79,49,1642522,0
2016-01-21,49,50.2,48.47,49.92,1434656,0
2016-01-22,51.15,52.69,50.61,51.71,1886052,0
2016-01-25,51.2,51.62,49.39,49.59,934842,0
2016-01-26,50.15,51.2097,49.41,51,528098,0
2016-01-27,51,53.32,50.67,50.85,1225769,0
2016-01-28,44.81,49.4,44.63,48.82,2645591,0
2016-01-29,48.69,50.96,48.69,50.65,1192293,0
2016-02-01,50,51.5,49.73,51.23,905179,0
2016-02-02,50.49,50.83,50.16,50.55,1227696,0
2016-02-03,51.23,52.31,50.14,51.61,793790,0
2016-02-04,51.77,53.98,51.77,52.87,818122,0
2016-02-05,52.83,53.27,51.36,51.98,498914,0
2016-02-08,51.05,51.91,50.6,51.82,491746,0
2016-02-09,51.31,53.42,51.17,52.93,804963,0
2016-02-10,52.98,54.175,52.52,52.66,919623,0
2016-02-11,51.54,53.01,50.5101,52.27,581338,0
2016-02-12,53.03,53.87,52.55,53.7,645750,0
2016-02-16,54.24,55.95,53.21,55.08,700089,0
2016-02-17,55.65,56.1,55.25,55.63,525565,0
2016-02-18,55.91,55.99,54.85,55.46,558586,0
2016-02-19,55.01,55.38,53.78,54.48,624175,0
2016-02-22,55.3,55.99,54.98,55.29,837815,0
2016-02-23,54.97,56.05,54.44,55.75,725390,0
2016-02-24,54.8,56.19,54.14,55.99,578870,0
2016-02-25,56.05,56.76,55.36,56.3,640123,0
2016-02-26,56.81,57.86,55.99,56.57,632892,0
2016-02-29,56.73,56.98,56.15,56.61,710430,0
2016-03-01,57.09,57.24,55.52,55.97,771869,0
2016-03-02,55.84,57.59,55.41,57.53,604855,0
2016-03-03,57.59,59.94,57.29,59.75,744308,0
2016-03-04,59.94,62.25,59.72,61.52,886946,0
2016-03-07,61.3,62.355,60.9,61.53,573461,0
2016-03-08,61.04,61.33,57.7,57.78,785247,0
2016-03-09,58.8,59.7,58.485,58.8,725601,0
2016-03-10,58.8,59.33,58.1,59.1,608728,0
2016-03-11,59.72,60.49,59.67,60.22,585972,0
2016-03-14,59.92,61,59.73,60.38,422083,0
2016-03-15,59.8,59.995,59.12,59.23,473592,0
2016-03-16,59.13,60.07,58.54,60.01,618972,0
2016-03-17,60.39,62.89,60.39,61.57,672479,0
2016-03-18,61.61,63.03,61.61,62.23,992439,0
2016-03-21,62.04,62.61,61.645,62.25,310042,0
2016-03-22,61.81,62.19,61.35,61.4,447663,0
2016-03-23,61.21,61.355,60.55,60.62,325672,0
2016-03-24,60,60.33,59.42,59.89,559555,0
2016-03-28,60.17,60.17,58.98,59,593023,0
2016-03-29,58.73,60,58.4,59.83,946855,0
2016-03-30,60.39,61.21,59.95,60.92,513416,0
2016-03-31,60.8,61.14,59.9,60.29,390319,0
2016-04-01,59.67,60.42,58.71,60.36,309838,0
2016-04-04,60.4,60.87,59.51,59.67,293162,0
2016-04-05,59.31,61.89,59.31,60.2,655917,0
2016-04-06,60.21,60.21,58.325,59.25,389461,0
2016-04-07,58.75,58.94,57.92,58.29,294730,0
2016-04-08,58.97,60.535,58.97,59.41,219077,0
2016-04-11,59.91,60.87,59.21,59.21,194412,0
2016-04-12,59.39,60.23,59.13,60.12,515797,0
2016-04-13,60.63,63.505,60.41,63.22,725403,0
2016-04-14,63.255,63.62,62.91,62.97,481292,0
2016-04-15,62.74,63.24,61.62,62.15,456490,0
2016-04-18,61.56,62.46,61.36,62.15,328903,0
2016-04-19,62.69,64.6,62.36,63.18,475953,0
2016-04-20,63.22,64.69,62.77,63.98,456035,0
2016-04-21,63.81,64.52,62.93,63.67,350096,0
2016-04-22,63.77,64.75,63.71,64.45,529943,0
2016-04-25,64.42,65.14,63.04,63.51,289217,0
2016-04-26,63.73,65.17,63.69,64.82,366222,0
2016-04-27,64.94,65.4,64.42,65.24,492511,0
2016-04-28,61.3,65.24,59.79,64.03,1179946,0
2016-04-29,63.21,64.88,62.29,63.82,696601,0
2016-05-02,65,65.41,63.96,64.89,713026,0
2016-05-03,64.27,65.19,63.22,64.97,700673,0
2016-05-04,64.68,65.27,63.07,63.27,701969,0
2016-05-05,63.6,64.06,61.79,62.51,589759,0
2016-05-06,62.07,64.25,62.07,63.99,578632,0
2016-05-09,63.63,64.43,63.34,63.66,455886,0
2016-05-10,63.73,64.53,63.57,63.77,412524,0
2016-05-11,63.6,64.6,62.775,63.61,326466,0
2016-05-12,64.07,64.26,63.2,63.92,558987,0
2016-05-13,63.56,64.54,63.23,63.7,780299,0
2016-05-16,63.84,65.755,63.43,65.08,669735,0
2016-05-17,65.29,69,65.29,68.03,1306363,0
2016-05-18,67.93,69.65,67.79,68.26,1004621,0
2016-05-19,67.49,68.695,66.825,67.73,959044,0
2016-05-20,68.07,69.28,67.95,69.07,412813,0
2016-05-23,68.78,69.37,67.796,68,613799,0
2016-05-24,68.33,68.79,67.68,68.34,380019,0
2016-05-25,68.73,70.06,68.58,69.4,332990,0
2016-05-26,69.7,71.16,69.48,69.5,508910,0
2016-05-27,69.61,70.21,69.23,69.82,313196,0
2016-05-31,70,70.64,69.83,70.08,336692,0
2016-06-01,69.31,69.74,68.18,69.17,773666,0
2016-06-02,68.87,70.135,68.68,69.75,314490,0
2016-06-03,69.86,69.86,69.02,69.31,384594,0
2016-06-06,69.81,71.23,69.66,71.01,375399,0
2016-06-07,70.93,72.77,70.93,72.31,554042,0
2016-06-08,72.44,73.25,72.05,72.71,336487,0
2016-06-09,72.14,72.59,71.78,72.39,308056,0
2016-06-10,71.59,71.59,70.1,70.51,327400,0
2016-06-13,70.04,70.54,69.36,69.69,532817,0
2016-06-14,69.32,70.4,68.34,68.9,430579,0
2016-06-15,69.21,70.14,68.56,68.67,405150,0
2016-06-16,68.1,68.99,67.47,68.56,622038,0
2016-06-17,68.65,69.72,68.65,69.21,554325,0
2016-06-20,70.11,70.72,69.61,69.83,406460,0
2016-06-21,68.9,69.2,66.06,66.62,1188530,0
2016-06-22,66.75,67.54,66.055,67.11,401252,0
2016-06-23,67.99,68.86,67.19,67.78,669358,0
2016-06-24,65.11,65.18,61.39,62.48,1340908,0
2016-06-27,61.19,61.9,59.63,60.97,927186,0
2016-06-28,61.73,62.99,61.73,62.3,602829,0
2016-06-29,63.25,65.45,62.94,64.52,594384,0
2016-06-30,64.22,64.22,61.25,62.39,1208063,0
2016-07-01,62.23,63.96,62.23,63.24,403979,0
2016-07-05,62.74,62.74,60.53,62.03,589089,0
2016-07-06,61.86,62.31,61.56,62.13,654752,0
2016-07-07,62.49,63.37,61.63,62.13,441416,0
2016-07-08,63.01,63.01,61.85,62.18,578286,0
2016-07-11,62.69,63.06,62.36,62.52,372393,0
2016-07-12,63.14,63.98,63.03,63.92,648477,0
2016-07-13,64.16,64.85,63.31,63.58,398911,0
2016-07-14,64.19,64.6,62.51,63.05,476884,0
2016-07-15,63.29,63.7,62.85,63.12,326750,0
2016-07-18,62.9,64.28,62.71,64.17,452573,0
2016-07-19,63.9,64.14,63.27,63.63,314920,0
2016-07-20,63.61,63.94,62.17,62.63,787934,0
2016-07-21,63.21,63.49,62.22,62.35,503259,0
2016-07-22,62.58,63.555,62.36,63.27,664543,0
2016-07-25,59.64,60.59,57.99,58.41,2414453,0
2016-07-26,58.35,59.22,58.35,59.13,1323954,0
2016-07-27,59.22,59.66,57.91,58.87,878376,0
2016-07-28,53.31,55.02,52.9001,54.17,3208559,0
2016-07-29,54,55.25,53.59,54.49,1454561,0
2016-08-01,54.47,54.55,53.21,53.41,679914,0
2016-08-02,53.51,54.22,51.83,52.5,710749,0
2016-08-03,52.58,53.43,52.41,52.97,762416,0
2016-08-04,52.91,53.89,52.58,53.85,556303,0
2016-08-05,54.1,55.55,54.1,55.43,726116,0
2016-08-08,55.52,56.43,55.041,55.6,637004,0
2016-08-09,55.67,55.97,54.48,54.65,560542,0
2016-08-10,54.82,55.02,53.41,53.65,639650,0
2016-08-11,53.71,54.36,53.4001,54.19,415596,0
2016-08-12,54.3,54.3,53.53,53.93,343971,0
2016-08-15,53.95,54.66,53.81,54.3,481400,0
2016-08-16,54.26,54.58,53.97,54.33,538479,0
2016-08-17,54.41,54.73,54.03,54.27,558023,0
2016-08-18,54.36,56.06,54.23,55.71,664671,0
2016-08-19,55.64,55.78,55.27,55.38,468974,0
2016-08-22,55.06,55.5,54.71,55.09,379161,0
2016-08-23,55.21,55.71,55.12,55.39,315839,0
2016-08-24,55.35,55.65,53.46,53.55,1042824,0
2016-08-25,53.48,53.78,52.6,52.99,880837,0
2016-08-26,53.18,53.39,51.75,51.95,824232,0
2016-08-29,51.89,52.34,51.4,52.12,540924,0
2016-08-30,52.02,52.99,51.89,52.16,559788,0
2016-08-31,51.81,52.31,51.2,52.1,1116271,0
2016-09-01,51.78,51.9999,50.8,51.9,905517,0
2016-09-02,52.44,54.07,52.43,53.31,984079,0
2016-09-06,53.3,54.8,53.3,54.75,943760,0
2016-09-07,54.7,55.95,54.68,55.8,994382,0
2016-09-08,55.86,57.69,55.49,57.57,2339566,0
2016-09-09,57.03,57.52,56.13,56.13,1568045,0
2016-09-12,55.5,57.18,55.5,56.98,632427,0
2016-09-13,56.22,56.83,54.87,55.27,1346062,0
2016-09-14,55.14,56.18,55,55.55,1138567,0
2016-09-15,55.44,56.01,55.28,55.76,749063,0
2016-09-16,55.18,56.11,55.09,56.11,782291,0
2016-09-19,56.57,57.42,56.37,57,845659,0
2016-09-20,58.17,59,57.84,58.49,1002047,0
2016-09-21,59.05,59.46,58.59,59.43,473357,0
2016-09-22,60.32,60.65,59.5501,59.91,627998,0
2016-09-23,59.38,60.07,59.2475,59.55,371655,0
2016-09-26,59.4,59.78,58.92,59.04,324388,0
2016-09-27,58.69,59.68,58.2,59.31,617555,0
2016-09-28,59.57,60.62,58.48,60.24,640045,0
2016-09-29,60.33,60.72,59.57,60.28,490282,0
2016-09-30,60.8,62.37,60.26,62.16,821531,0
2016-10-03,61.82,62.05,60.91,61.68,513306,0
2016-10-04,62.11,62.92,61.7,61.85,787396,0
2016-10-05,62.36,62.59,61.78,61.89,637370,0
2016-10-06,62.12,62.3,61.41,61.81,468578,0
2016-10-07,61.65,62.01,60.39,60.77,525592,0
2016-10-10,61.35,61.84,60.86,61.01,475228,0
2016-10-11,60.98,61.24,59.95,60,462449,0
2016-10-12,60,60.47,59.63,60.24,413347,0
2016-10-13,59.08,59.65,58.68,58.8,609731,0
2016-10-14,59.23,59.42,57.94,58.58,501869,0
2016-10-17,58.31,58.86,57.84,58.75,603014,0
2016-10-18,59.73,59.73,58.065,58.19,313603,0
2016-10-19,58.54,60.23,57.76,59.79,913963,0
2016-10-20,59.46,60.92,59.46,60.44,589535,0
2016-10-21,59.97,60.565,59.63,60.16,560237,0
2016-10-24,61.35,61.35,58.84,58.98,650201,0
2016-10-25,58.95,59.27,56.16,56.37,1182350,0
2016-10-26,55.93,56.67,55.11,55.65,1049913,0
2016-10-27,56.65,59.52,55.31,59.34,1776128,0
2016-10-28,59.35,60.11,58.7,59.01,737686,0
2016-10-31,59.15,59.4,58.7,58.95,778014,0
2016-11-01,60.6,62.1,59.4,60.45,1269348,0
2016-11-02,59.95,60.85,59.25,60.3,682433,0
2016-11-03,60.15,60.5,59.5,59.8,466586,0
2016-11-04,59.55,60.3,58.5,58.5,474801,0
2016-11-07,59.45,60.8,58.95,60.65,584906,0
2016-11-08,60.5,62.1,59.85,60.7,365690,0
2016-11-09,60.9,62.8,60.6,62.5,454872,0
2016-11-10,62.95,65.025,62.85,64.75,808726,0
2016-11-11,64.4,64.575,61.8,62.15,775881,0
2016-11-14,62.55,65.1,61.85,64.85,703681,0
2016-11-15,65.3,67.35,64.55,65.2,1174575,0
2016-11-16,65,65.6,64.4,64.8,442806,0
2016-11-17,65,65.5,62.35,62.45,689273,0
2016-11-18,62.55,63.8,62.2,63.55,535836,0
2016-11-21,65.2,65.3,63.85,64.55,419306,0
2016-11-22,64.9,65.4,64.45,65.25,415399,0
2016-11-23,65,66.55,64.8,65.85,729382,0
2016-11-25,65.65,66.65,65.3,65.95,301162,0
2016-11-28,64.55,65.4,63.65,63.85,879371,0
2016-11-29,63.9,64.3,60.8,61.05,792556,0
2016-11-30,62.35,64.955,62,63.45,1278673,0
2016-12-01,64.05,65.35,63.5,64.9,781308,0
2016-12-02,64.65,65.5,64.1,65.4,406413,0
2016-12-05,66.25,66.4,65.5,65.95,433662,0
2016-12-06,65.6,66.6,65.4,66.25,409823,0
2016-12-07,66.3,67.75,65.95,67.25,620134,0
2016-12-08,67.8,69.875,66.55,69.7,688381,0
2016-12-09,69.7,70.05,69,69.35,553188,0
2016-12-12,69.95,70.9,68.35,69,584991,0
2016-12-13,69.55,70.4,68.45,69.1,584814,0
2016-12-14,68.7,69.1,66,66,491139,0
2016-12-15,66.25,67.3,65.5,66.65,419145,0
2016-12-16,66.85,67.4,65.65,66.2,547641,0
2016-12-19,64.95,66.8,64.95,66.8,385813,0
2016-12-20,67,68.85,67,68.8,553641,0
2016-12-21,68.6,69.15,67.7,67.95,341953,0
2016-12-22,67.8,68.35,66.65,66.95,321434,0
2016-12-23,67.05,67.4,66.3,67,221502,0
2016-12-27,67.1,67.35,66.35,66.85,297687,0
2016-12-28,68.35,68.35,66.4,66.75,382768,0
2016-12-29,66.95,67.525,65.85,66.95,247168,0
2016-12-30,67.05,67.25,66.4,66.5,267539,0
2017-01-03,67.45,67.7,65.725,66.25,594953,0
2017-01-04,66.4,68.6,66.4,67.9,530879,0
2017-01-05,67.6,68.975,67.05,68,429323,0
2017-01-06,68.2,68.55,67.15,68.3,538844,0
2017-01-09,67.9,68.25,65.15,65.45,508789,0
2017-01-10,67,67,64.55,64.9,576601,0
2017-01-11,65.1,66.225,64.35,65.65,504629,0
2017-01-12,65.55,65.75,64.15,65.2,367931,0
2017-01-13,65.35,66.625,65.2,66.55,464363,0
2017-01-17,67.15,68.35,66.6,67,409584,0
2017-01-18,66.5,66.65,65.15,66.4,386815,0
2017-01-19,66.65,67.45,65,65.1,359207,0
2017-01-20,65.6,66.35,65.35,65.6,393914,0
2017-01-23,65.15,66.075,63.65,63.95,417074,0
2017-01-24,64.7,66.3,64,66.2,470797,0
2017-01-25,66,66.85,64.65,66.75,611349,0
2017-01-26,66.9,67.85,66.35,67.5,582419,0
2017-01-27,67.15,67.95,65.9,66.2,323247,0
2017-01-30,65.75,65.85,64.75,65.3,729708,0
2017-01-31,65.1,65.1,63.6,64.45,715591,0
2017-02-01,65.05,65.4,63.65,64.45,680352,0
2017-02-02,65.75,65.75,61.65,64.65,1653944,0
2017-02-03,66.7,68.9,66.2,68.45,1363414,0
2017-02-06,68.55,69.6,68.3,68.5,887860,0
2017-02-07,68.65,69.05,68.15,69,684436,0
2017-02-08,68.65,69.3,67.65,69.25,374981,0
2017-02-09,69.4,71.425,69.4,70.7,625363,0
2017-02-10,71.4,72.65,71.25,72,578123,0
2017-02-13,71.95,73.4,71.95,73,450235,0
2017-02-14,72.85,73,71.45,71.65,514423,0
2017-02-15,71.65,72.1,70.85,72.05,579703,0
2017-02-16,72.2,72.7,70.25,70.9,316761,0
2017-02-17,69.8,71.6,69.8,71.3,352182,0
2017-02-21,71.95,72.35,71.75,71.9,362541,0
2017-02-22,70.5,72.1,70.5,70.9,335653,0
2017-02-23,71.4,71.55,69.85,69.95,439514,0
2017-02-24,68.9,70.075,68.55,69.85,352751,0
2017-02-27,69.75,71,69.7,70.45,558234,0
2017-02-28,68.7,70.275,68.7,69.2,459066,0
2017-03-01,70.45,71.05,69.85,70.3,627573,0
2017-03-02,70.2,71.15,69.6,69.85,457124,0
2017-03-03,69.7,70.55,68.9782,70.2,609992,0
2017-03-06,68.3,70.7,68.3,70.55,443554,0
2017-03-07,70.55,70.75,68.05,68.4,602734,0
2017-03-08,68.3,68.85,66.65,66.8,635139,0
2017-03-09,66.55,67.209,66.1,66.45,840998,0
2017-03-10,66.7,68.3,66.7,68.25,558563,0
2017-03-13,68.3,68.85,67.45,68,496427,0
2017-03-14,67.55,68.025,66.35,67.9,502061,0
2017-03-15,68,69.85,67.4,69.7,591080,0
2017-03-16,69.95,70.575,69.25,70.1,456986,0
2017-03-17,70.5,70.9,69.475,70.1,620097,0
2017-03-20,69.8,70.15,68.65,69,313844,0
2017-03-21,69.3,69.9,67.75,67.85,504767,0
2017-03-22,67.45,68.45,66.8,67.65,352442,0
2017-03-23,67.6,68.5,67.2,67.95,227326,0
2017-03-24,67.95,68.45,67.2,67.55,258110,0
2017-03-27,66.55,67.15,66.05,66.95,450034,0
2017-03-28,67,69.1,66.8,68.75,522794,0
2017-03-29,69,69.875,68.25,69.3,394319,0
2017-03-30,69.45,70,69,69.35,462960,0
2017-03-31,69.1,70.95,68.95,70.55,534753,0
2017-04-03,70.7,71.3,69.175,69.3,459770,0
2017-04-04,69.15,70.15,68.8,70.1,219655,0
2017-04-05,70.8,71.25,69.8,69.95,531157,0
2017-04-06,70.1,71.5,70.1,71.4,355033,0
2017-04-07,71.1,71.55,70.95,71.1,370436,0
2017-04-10,71.3,72.15,70.95,71.7,318472,0
2017-04-11,71.25,72.2,70.25,70.65,325888,0
2017-04-12,70.4,70.45,68.3,68.35,315463,0
2017-04-13,68.45,69.4,66.75,66.75,321656,0
2017-04-17,67,67.725,66.75,67.6,372414,0
2017-04-18,67.15,67.65,66.8,67.4,354765,0
2017-04-19,69.8,70.55,68.675,68.95,830192,0
2017-04-20,69.7,70.85,69.2,70.35,681467,0
2017-04-21,70.55,70.95,69,70.45,282051,0
2017-04-24,71.75,72.8,71.2,72.1,461453,0
2017-04-25,72.4,73.85,72.05,73.1,635911,0
2017-04-26,72.8,74.5,72.35,72.4,469465,0
2017-04-27,72.05,74.1,69.75,71.55,694847,0
2017-04-28,72.15,72.15,70.35,70.6,454993,0
2017-05-01,70.7,71,69.6,70.65,469828,0
2017-05-02,70.75,71.3,69.7,69.85,255062,0
2017-05-03,68,70.35,67.9,68.85,286552,0
2017-05-04,68.6,69.75,68.15,69.7,506676,0
2017-05-05,69.85,72,69.55,71.85,513044,0
2017-05-08,71.8,72.7,69.9,70.15,294332,0
2017-05-09,70.25,70.65,68.65,69.2,675842,0
2017-05-10,69.5,69.55,68.15,68.4,334430,0
2017-05-11,68.15,68.75,67.1,67.75,290581,0
2017-05-12,67.45,67.9,67.075,67.45,224648,0
2017-05-15,68.45,69,67.225,67.4,435282,0
2017-05-16,67.4,67.8,66.575,67.1,302474,0
2017-05-17,66.25,66.4,65.2,65.5,375802,0
2017-05-18,65.2,66.425,64.55,66,320055,0
2017-05-19,67.55,67.95,66.25,67.15,274878,0
2017-05-22,67.7,67.95,66.65,66.95,260545,0
2017-05-23,67.05,68.1,66.327,67.65,255182,0
2017-05-24,67.5,68.2,67.35,67.9,270480,0
2017-05-25,67.85,68.25,67,67.35,398005,0
2017-05-26,67.35,67.85,66.75,66.8,199774,0
2017-05-30,66.5,66.8,65.95,66,428453,0
2017-05-31,65.4,66.55,64.85,66.25,374521,0
2017-06-01,66.45,68.85,66.275,68.1,392275,0
2017-06-02,68.1,68.75,67.55,68.05,239481,0
2017-06-05,67.85,68.5,67.65,67.9,213775,0
2017-06-06,67.45,68,67.075,67.8,251235,0
2017-06-07,67.6,68.25,67.05,67.7,216236,0
2017-06-08,67.55,68.65,67.25,67.75,227903,0
2017-06-09,68,69.05,67.9,68.45,257145,0
2017-06-12,68.65,70,68.25,69,343372,0
2017-06-13,69.3,70.725,69.05,70.45,358162,0
2017-06-14,70.35,71.7,66.25,66.55,960429,0
2017-06-15,65.9,67.4,64.05,64.35,631345,0
2017-06-16,64.15,64.85,63.5,64.35,953547,0
2017-06-19,64.55,65.325,64,65.25,525190,0
2017-06-20,64.85,65.2,64.2,65,563435,0
2017-06-21,64.8,65.2,62.55,62.7,882435,0
2017-06-22,62.9,64.35,62.6,64.15,431707,0
2017-06-23,64.25,65,63.8,64.75,585137,0
2017-06-26,65,65.25,64.35,64.9,169847,0
2017-06-27,64.9,65.9,64.75,64.8,293029,0
2017-06-28,65.15,66.5,65.15,66.35,239170,0
2017-06-29,66.45,67.55,66.35,66.85,484898,0
2017-06-30,67,67.8,66.425,66.85,236991,0
2017-07-03,67.3,68.6,67.3,67.8,164719,0
2017-07-05,67.7,68,65.95,67.2,337848,0
2017-07-06,67.1,68.4,66.1,66.3,559028,0
2017-07-07,66.35,66.75,63.65,64.3,656969,0
2017-07-10,64,64.6,63.525,64.05,874131,0
2017-07-11,64.25,64.65,63.25,63.45,400386,0
2017-07-12,63.9,64.55,63.3,64.5,416033,0
2017-07-13,64.6,65.25,64.1,65.15,222605,0
2017-07-14,65.2,65.85,64.8,65.3,230873,0
2017-07-17,65.2,65.45,64.25,64.75,310398,0
2017-07-18,64.8,65.25,63.9,64.2,293863,0
2017-07-19,64.2,65.35,64,64.85,303920,0
2017-07-20,64.95,65.55,64.5,64.95,258317,0
2017-07-21,65,65.25,63.9,64.55,200716,0
2017-07-24,64.55,64.9312,64.225,64.4,359028,0
2017-07-25,65.15,66.6,65,65.4,771277,0
2017-07-26,65.4,65.85,64.15,65.2,597058,0
2017-07-27,64.45,65.25,60.75,62,1452857,0
2017-07-28,61.75,62.6,61.3,62.4,545699,0
2017-07-31,62.45,62.8,60.9,60.9,770213,0
2017-08-01,61.3,61.55,60.2,60.25,441803,0
2017-08-02,60,60.925,59.7,60.75,371086,0
2017-08-03,60.7,60.925,60.3,60.9,249614,0
2017-08-04,60.95,61.75,60.4986,61.65,353454,0
2017-08-07,61.7,62.35,61.1,62.25,329945,0
2017-08-08,62.25,63.25,62.05,62.5,411744,0
2017-08-09,62.2,63.25,61.9,62.05,294509,0
2017-08-10,61.8,62.25,61,61.2,290558,0
2017-08-11,59.25,61.825,59.25,61.2,415033,0
2017-08-14,61.65,63.15,61.65,62.65,311547,0
2017-08-15,62.4,62.85,62.15,62.5,393972,0
2017-08-16,62.75,63.25,62.45,62.65,222176,0
2017-08-17,62.45,62.875,61.8,62.1,333268,0
2017-08-18,62,62.15,59.525,60.15,604326,0
2017-08-21,60.2,60.65,59.375,60.05,258904,0
2017-08-22,60.15,60.625,60,60.25,362460,0
2017-08-23,60.05,61.5,60,61.25,309273,0
2017-08-24,61.4,61.9,61.05,61.7,262588,0
2017-08-25,61.85,62.425,61.45,62.2,324575,0
2017-08-28,62.15,62.4,60.35,61.2,351882,0
2017-08-29,60.15,62.75,60.15,62.5,396940,0
2017-08-30,62.4,62.95,62.35,62.5,251339,0
2017-08-31,62.9,63,62.35,62.6,145429,0
2017-09-01,62.8,63,62.55,62.65,172569,0
2017-09-05,62.6,63.1,61.95,62.25,181484,0
2017-09-06,62.4,62.85,62.1,62.2,246691,0
2017-09-07,62.45,62.85,62.05,62.2,283366,0
2017-09-08,62.15,63.05,61.85,62.8,256148,0
2017-09-11,63.35,63.95,63.2,63.4,237505,0
2017-09-12,63.45,64.25,63.45,63.95,224861,0
2017-09-13,63.8,64.65,63.55,64.35,375198,0
2017-09-14,64.35,65.475,63.6,63.8,509467,0
2017-09-15,63.7,64.2,63.4,64.15,282097,0
2017-09-18,64.5,64.75,63.85,64.65,299703,0
2017-09-19,64.8,65,64.3,64.35,198434,0
2017-09-20,64.5,65.495,64.5,65.25,234137,0
2017-09-21,65.2,65.375,64.2,64.3,177060,0
2017-09-22,64.25,64.6,63.6,64,280584,0
2017-09-25,63.85,64.4,63.4,64.35,333090,0
2017-09-26,64.35,66,64.2,65.75,256848,0
2017-09-27,66.05,66.85,65.95,66.8,245014,0
2017-09-28,66.75,67.2,66.05,67.15,260364,0
2017-09-29,66.9,67.2,65.7,65.95,396663,0
2017-10-02,65.85,66.35,65.2,66,274157,0
2017-10-03,66,66.45,65.55,66,403558,0
2017-10-04,66.15,66.9,65.45,65.6,373615,0
2017-10-05,65.7,65.95,64.95,65.05,198456,0
2017-10-06,65.05,65.2,63.7,63.95,241132,0
2017-10-09,64.15,65.35,63.825,65.3,316878,0
2017-10-10,65.8,65.95,64.825,64.95,153076,0
2017-10-11,65.05,65.75,64.875,65.6,215638,0
2017-10-12,65.35,66.25,65.2,66,168928,0
2017-10-13,67.1,67.1,65.8,65.95,182759,0
2017-10-16,66.35,66.9,65.1,65.25,320908,0
2017-10-17,65.25,65.6,64.95,65.25,340310,0
2017-10-18,65.55,66.05,64.9,66,249899,0
2017-10-19,65.7,66.225,65,66.05,208469,0
2017-10-20,66.25,66.45,65.9,66.25,185148,0
2017-10-23,66.15,66.65,66,66.55,209576,0
2017-10-24,66.55,67.35,66.4,66.5,177465,0
2017-10-25,66.5,67.85,66,67.65,354773,0
2017-10-26,67.9,68.625,67.55,68.25,303661,0
2017-10-27,68.3,69.45,67.7,69.4,351676,0
2017-10-30,69.7,70.55,69.05,69.65,534034,0
2017-10-31,70,71.1,69.5,70.85,775322,0
2017-11-01,72,72.95,70.5,70.6,624925,0
2017-11-02,70.85,70.85,65.1,66.7,753170,0
2017-11-03,66.7,68.15,66.65,67.15,554517,0
2017-11-06,67.55,67.6,65.9,66.05,319718,0
2017-11-07,66.15,66.4,65.65,65.85,285471,0
2017-11-08,65.5,66.1,64.6,65.55,730364,0
2017-11-09,65,65.45,63.85,63.9,324381,0
2017-11-10,63.8,63.95,62.6,62.8,301146,0
