Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39.52,40.06,39.43,40.06,248779,0
2005-02-28,39.9,40.12,39.7,40.05,415991,0
2005-03-01,40.73,41.29,40.31,40.51,1172748,0
2005-03-02,40.32,40.87,40.32,40.58,452642,0
2005-03-03,40.54,40.72,40.28,40.67,539437,0
2005-03-04,40.74,40.74,40.01,40.39,596674,0
2005-03-07,40.29,41.17,40.07,41.04,965515,0
2005-03-08,41,41.04,40.15,40.17,530022,0
2005-03-09,40.04,40.36,39.48,39.86,825741,0
2005-03-10,39.82,40.23,39.82,39.99,402190,0
2005-03-11,40.99,41.54,40.48,40.76,1297375,0
2005-03-14,40.89,40.96,40.06,40.17,707107,0
2005-03-15,40.25,40.25,39.62,39.83,521714,0
2005-03-16,39.67,39.9,39.52,39.8,678410,0
2005-03-17,39.7,39.89,39.4,39.55,322423,0
2005-03-18,39.56,39.73,39.17,39.63,514966,0
2005-03-21,39.55,39.78,39.28,39.64,255788,0
2005-03-22,39.58,40.09,39.58,39.96,482387,0
2005-03-23,39.82,40.69,39.7,40.56,598465,0
2005-03-24,40.57,41.54,40.48,41.44,756358,0
2005-03-28,41.52,42.12,41.37,41.86,656694,0
2005-03-29,43.5,45.58,43.12,43.92,2988995,0
2005-03-30,43.59,44.22,43.33,44.17,492531,0
2005-03-31,44.35,44.35,43.27,43.84,778333,0
2005-04-01,43.85,43.9,42.95,43.16,683596,0
2005-04-04,43.2,43.2,42.35,43.02,613119,0
2005-04-05,43.01,43.89,42.92,43.41,563403,0
2005-04-06,43.55,44.05,43.24,43.6,621269,0
2005-04-07,43.32,44.61,43.32,44.47,682984,0
2005-04-08,44.53,44.91,44.27,44.51,764282,0
2005-04-11,44.7,44.82,44.27,44.47,621585,0
2005-04-12,44.37,45.43,44.2,45.27,549438,0
2005-04-13,45.08,46.14,44.76,45.77,1123055,0
2005-04-14,45.67,46,44.4,44.53,872419,0
2005-04-15,44.55,45.3,44,44.42,1870124,0
2005-04-18,44.36,44.76,43.3,43.99,946622,0
2005-04-19,43.94,44.05,42.51,43.3,1489401,0
2005-04-20,43.4,43.49,42.28,42.42,588248,0
2005-04-21,42.46,43,42.29,42.6,526563,0
2005-04-22,42.6,42.69,41.91,42.38,766499,0
2005-04-25,42.5,44.17,42.49,43.91,820982,0
2005-04-26,43.98,43.98,42.47,42.47,468811,0
2005-04-27,42.3,42.6,41.68,42.19,1279898,0
2005-04-28,42.21,43.23,42.09,42.34,1513702,0
2005-04-29,42.27,45.25,42.27,44.41,1306842,0
2005-05-02,44.3,44.93,43.49,44.19,821804,0
2005-05-03,44,44.04,42.95,43.64,1724102,0
2005-05-04,43.83,44.87,43.72,44.51,807166,0
2005-05-05,44.57,44.57,43.33,44.09,430521,0
2005-05-06,44.35,44.4,43.65,43.95,580795,0
2005-05-09,43.88,44.9,43.69,44.45,639171,0
2005-05-10,44.08,44.97,44.05,44.17,678238,0
2005-05-11,44.19,44.3,43.13,43.36,485921,0
2005-05-12,43.27,43.72,42.97,43.52,534067,0
2005-05-13,43.6,43.64,41.67,42.25,449351,0
2005-05-16,42.45,44.13,42.43,43.28,774249,0
2005-05-17,43.2,44.2,42.85,43.97,399985,0
2005-05-18,44.18,45.46,44.13,45.08,802623,0
2005-05-19,45.07,45.39,44.51,44.61,616231,0
2005-05-20,44.53,44.98,44.12,44.43,372693,0
2005-05-23,44.58,45.01,44.42,44.97,471522,0
2005-05-24,44.79,45,44.26,44.6,287502,0
2005-05-25,44.71,44.71,42.92,43.53,619193,0
2005-05-26,43.53,44.22,43.53,44.22,556347,0
2005-05-27,44.45,44.59,43.99,44.59,409231,0
2005-05-31,44.69,45.38,44.6,44.98,554651,0
2005-06-01,44.96,45.73,44.65,44.93,538069,0
2005-06-02,44.65,44.93,44.16,44.27,545103,0
2005-06-03,44.17,44.93,44.08,44.08,481269,0
2005-06-06,44.25,45.08,43.85,44.91,553146,0
2005-06-07,44.99,46.61,44.99,45.93,985716,0
2005-06-08,46.51,46.88,46,46.64,703459,0
2005-06-09,46.49,46.62,46.08,46.49,578125,0
2005-06-10,46.7,47.61,46.63,47.53,845522,0
2005-06-13,48.1,48.9,48.1,48.8,1352001,0
2005-06-14,48.8,48.89,48.41,48.74,630579,0
2005-06-15,48.82,49.02,47.18,47.81,770888,0
2005-06-16,47.99,49.03,47.79,49,572299,0
2005-06-17,48.79,49.02,48.43,48.68,742750,0
2005-06-20,48.61,48.61,47.77,48.46,407011,0
2005-06-21,48.6,49,48.16,48.57,247175,0
2005-06-22,48.68,49.18,48.27,48.36,713207,0
2005-06-23,48.26,48.27,47.5,47.7,682023,0
2005-06-24,47.56,48.49,46.68,47.13,3544691,0
2005-06-27,47.09,48.26,46.72,48.17,617498,0
2005-06-28,48.55,50.73,48.47,50.42,1335202,0
2005-06-29,50.47,50.63,49.84,50.28,726891,0
2005-06-30,50.44,51.11,50.15,50.55,700724,0
2005-07-01,50.87,50.97,49.31,50.54,581695,0
2005-07-05,50.4,51.54,50.33,51.47,611824,0
2005-07-06,51.53,51.53,50.19,50.32,635778,0
2005-07-07,50.13,50.78,49.28,49.75,463804,0
2005-07-08,49.79,49.82,48.86,49.6,488001,0
2005-07-11,49.61,50.09,49.41,49.64,317817,0
2005-07-12,49.57,49.6,48.26,49.26,476735,0
2005-07-13,47.99,48.69,46.8,47.38,1742865,0
2005-07-14,47.97,48.37,47.21,47.38,553833,0
2005-07-15,47.23,48.46,47.23,48.11,674574,0
2005-07-18,48.01,48.57,47.72,48.31,334750,0
2005-07-19,48.57,48.8,48.07,48.47,591047,0
2005-07-20,48.3,48.95,48.19,48.84,429493,0
2005-07-21,48.64,48.64,47.3,47.65,493749,0
2005-07-22,47.65,48.14,47.33,48,226983,0
2005-07-25,48.21,48.96,46.96,47.34,523247,0
2005-07-26,47.97,48.39,46.86,47.8,684465,0
2005-07-27,47.84,48.2,47.16,47.66,322274,0
2005-07-28,47.04,48.35,46.88,47.08,1105094,0
2005-07-29,47.09,47.94,46.56,46.76,766740,0
2005-08-01,47,47.19,46.02,46.2,624431,0
2005-08-02,46.27,47.05,46.04,46.88,749572,0
2005-08-03,46.68,47.07,46.24,46.86,782711,0
2005-08-04,45.41,46.71,45.23,45.35,1513690,0
2005-08-05,45.35,46.4,45.3,46.32,2021736,0
2005-08-08,46.6,47.12,46.38,46.48,902787,0
2005-08-09,46.62,47.04,46.4,46.95,751296,0
2005-08-10,47.28,47.99,46.84,47.01,457790,0
2005-08-11,47.24,47.24,46.52,46.75,545312,0
2005-08-12,46.65,46.65,45.58,45.6,576059,0
2005-08-15,45.51,45.85,45.12,45.71,343529,0
2005-08-16,45.65,45.9,44.85,45.43,644481,0
2005-08-17,45.5,46.04,45.23,45.59,497140,0
2005-08-18,45.53,46.16,45.42,45.74,743986,0
2005-08-19,45.75,46.16,45.53,45.69,535660,0
2005-08-22,45.91,45.91,45.15,45.41,474742,0
2005-08-23,45.48,45.7,45.31,45.5,545567,0
2005-08-24,45.62,46.45,45.5,46.04,620594,0
2005-08-25,46.23,46.45,45.81,46.2,410402,0
2005-08-26,46.25,46.38,45.85,45.85,466330,0
2005-08-29,45.68,46.16,45.02,46.07,481142,0
2005-08-30,46.1,46.22,44.8,44.83,848145,0
2005-08-31,44.92,45.68,44.85,45.48,1203464,0
2005-09-01,45.52,45.76,44.9,45.39,490264,0
2005-09-02,45.24,45.69,45.22,45.43,563918,0
2005-09-06,45.6,46.3,45.13,46.27,799681,0
2005-09-07,46.36,46.41,45.55,45.92,575753,0
2005-09-08,45.78,45.83,45.39,45.55,629225,0
2005-09-09,45.65,46.33,45.58,46.06,369130,0
2005-09-12,46.12,46.82,45.93,46.57,531638,0
2005-09-13,46.4,46.42,44.64,44.88,975746,0
2005-09-14,44.93,44.99,44,44.59,1041349,0
2005-09-15,44.86,45.2,44.28,44.58,833770,0
2005-09-16,44.69,44.94,44.24,44.58,1299914,0
2005-09-19,44.49,44.69,43.39,43.64,842917,0
2005-09-20,43.75,43.99,42.94,43.29,668403,0
2005-09-21,43.13,43.3,42.32,42.41,689581,0
2005-09-22,42.55,42.88,40.8,42.73,1473584,0
2005-09-23,44.25,44.82,43.55,44.08,1284455,0
2005-09-26,44.05,44.33,43.45,43.98,665005,0
2005-09-27,44.24,44.47,43.95,44.06,501660,0
2005-09-28,44.26,44.26,43.57,43.63,499951,0
2005-09-29,43.59,43.91,42.96,43.48,578744,0
2005-09-30,43.52,43.75,43.05,43.73,495253,0
2005-10-03,42.86,43.04,41.86,43.03,1186319,0
2005-10-04,43.13,43.98,42.33,42.5,1063484,0
2005-10-05,42.6,42.89,42.25,42.29,589056,0
2005-10-06,42.53,42.92,42,42.32,703870,0
2005-10-07,42.3,43.25,42.3,42.52,720317,0
2005-10-10,42.48,43.01,42.34,42.79,655882,0
2005-10-11,42.9,43.47,42.43,43.2,909288,0
2005-10-12,43.1,43.24,42.74,42.91,973067,0
2005-10-13,42.6,43.27,42.5,42.83,1315944,0
2005-10-14,42.75,43.24,42.75,43.08,565784,0
2005-10-17,42.74,43.5,42.55,43.5,631423,0
2005-10-18,43.28,44.48,43.21,44,413696,0
2005-10-19,43.86,44.34,43.22,44.11,473116,0
2005-10-20,44.05,44.29,43.41,43.66,388749,0
2005-10-21,43.51,44.5,43.51,44.42,393569,0
2005-10-24,44.42,44.42,43.19,43.49,673155,0
2005-10-25,43.22,43.53,41.6,42.24,1209908,0
2005-10-26,42,42.42,39.61,40.14,1550178,0
2005-10-27,38.7,38.72,36.31,37.89,4122522,0
2005-10-28,38,39.24,37.16,39.22,1566657,0
2005-10-31,39.22,39.5,38.91,39.1,785668,0
2005-11-01,39.24,39.24,38.26,38.82,754604,0
2005-11-02,38.79,39.24,38.15,38.63,468282,0
2005-11-03,38.48,38.96,37.75,37.99,842588,0
2005-11-04,37.89,38.15,37,37.41,803803,0
2005-11-07,38.19,38.2,37.34,37.73,1008866,0
2005-11-08,37.64,37.72,37.21,37.29,516956,0
2005-11-09,37.2,37.4,36.68,36.89,889395,0
2005-11-10,36.99,37.13,36.77,36.88,825104,0
2005-11-11,36.82,37.33,36.67,37.21,705998,0
2005-11-14,37.16,37.39,36.85,37.05,711341,0
2005-11-15,36.95,38.06,36.95,37.87,1500536,0
2005-11-16,37.83,38.04,37.37,38.01,942553,0
2005-11-17,38.02,38.11,37.4,37.47,857848,0
2005-11-18,37.61,37.66,37,37.42,803453,0
2005-11-21,37.49,38.17,37.4,38.03,359937,0
2005-11-22,37.99,38.9,37.82,37.97,479515,0
2005-11-23,38.1,38.5,37.93,38.18,430216,0
2005-11-25,38.12,38.47,38.12,38.31,143912,0
2005-11-28,38.25,38.61,38.19,38.35,540868,0
2005-11-29,38.38,38.76,38.26,38.52,580082,0
2005-11-30,38.44,38.64,37.9,38.05,1207661,0
2005-12-01,38.3,38.67,38.08,38.19,839991,0
2005-12-02,38.15,38.5,38.1,38.36,430101,0
2005-12-05,38.36,38.36,37.68,37.79,798281,0
2005-12-06,37.8,37.95,37.1,37.33,683249,0
2005-12-07,37.19,37.46,36.47,36.66,637383,0
2005-12-08,36.58,37.29,36.31,36.79,690835,0
2005-12-09,36.72,37.48,36.66,37.29,440896,0
2005-12-12,37.53,37.75,37.08,37.7,577874,0
2005-12-13,38.85,40.94,38.5,40.4,2902610,0
2005-12-14,40.38,40.58,39.74,39.91,917839,0
2005-12-15,40.29,40.45,38.58,38.9,1512907,0
2005-12-16,39.25,39.42,38.25,38.39,1054487,0
2005-12-19,38.25,38.38,37.59,37.7,1202882,0
2005-12-20,37.88,38.23,37.61,37.73,819699,0
2005-12-21,37.98,38,37.55,37.7,1171411,0
2005-12-22,37.97,38.37,37.67,38.32,1224397,0
2005-12-23,38.44,38.48,37.75,38.11,629837,0
2005-12-27,38.36,38.4,37.47,37.78,555540,0
2005-12-28,37.94,38.28,37.31,37.65,557669,0
2005-12-29,37.94,37.94,37.41,37.47,398057,0
2005-12-30,37.57,37.61,37.3,37.5,466957,0
2006-01-03,36.77,37.01,35.99,36.51,1489144,0
2006-01-04,36.6,36.83,35.7,35.78,953996,0
2006-01-05,34.65,36.58,34.12,36.21,2023408,0
2006-01-06,36.57,36.57,35.43,36.25,1083513,0
2006-01-09,36.02,36.49,35.85,36.41,885058,0
2006-01-10,31.5,31.83,28.57,29.54,12842617,0
2006-01-11,29.7,30.08,29.45,29.5,1891623,0
2006-01-12,29.56,30.39,29.25,30.01,2432561,0
2006-01-13,30,30.6,30,30.33,1674498,0
2006-01-17,30.33,31.54,30.3,31.51,2027104,0
2006-01-18,31.26,32.16,31.21,31.89,1728408,0
2006-01-19,31.92,32.18,31.28,31.43,1177711,0
2006-01-20,31.34,31.35,30.95,31.05,1380350,0
2006-01-23,31.07,31.26,30.55,31.12,1296792,0
2006-01-24,31,31.5,30.9,31.36,1281808,0
2006-01-25,31.5,31.55,30.26,30.48,1301301,0
2006-01-26,30.48,31.05,30.44,30.9,665304,0
2006-01-27,31.02,31.63,30.83,31.25,833068,0
2006-01-30,31.2,31.21,30.49,30.49,952278,0
2006-01-31,30.39,31.2,30.14,30.85,849937,0
2006-02-01,30.96,31.87,30.85,31.42,938361,0
2006-02-02,31.4,31.53,31.04,31.18,574874,0
2006-02-03,31.2,31.2,30.29,30.39,1466296,0
2006-02-06,30.35,30.51,29.73,29.96,1172363,0
2006-02-07,30.04,31.55,30.04,31.19,1869934,0
2006-02-08,32.59,32.65,31.26,31.64,1948315,0
2006-02-09,31.65,32.44,31.6,31.74,1043278,0
2006-02-10,31.74,32.1,31.58,32.01,551852,0
2006-02-13,31.83,32.31,31.8,31.94,583094,0
2006-02-14,32.02,32.21,31.84,32.08,346029,0
2006-02-15,32.1,32.6,32.1,32.37,577256,0
2006-02-16,32.54,32.69,32.19,32.39,361649,0
2006-02-17,32.42,32.93,32.32,32.68,458416,0
2006-02-21,32.85,33.63,32.56,33.02,673770,0
2006-02-22,32.96,33.27,32.45,32.63,370368,0
2006-02-23,32.7,32.88,32.39,32.48,493256,0
2006-02-24,32.58,32.75,32,32.09,519415,0
2006-02-27,30.75,32.05,30.75,31.48,907799,0
2006-02-28,31.3,31.75,30.95,31.06,554195,0
2006-03-01,31.11,31.33,30.56,30.73,992168,0
2006-03-02,30.56,30.78,30.15,30.35,511003,0
2006-03-03,30.3,30.57,30.03,30.06,796131,0
2006-03-06,29.19,29.82,28.8,29.74,1609318,0
2006-03-07,29.63,29.96,29.43,29.6,451929,0
2006-03-08,29.51,30.67,29.42,30.49,691578,0
2006-03-09,30.46,30.55,29.7,29.73,432094,0
2006-03-10,29.79,30.5,29.65,30.12,438790,0
2006-03-13,30.1,30.19,29.7,29.82,836997,0
2006-03-14,29.86,29.93,29.45,29.69,753832,0
2006-03-15,29.65,29.71,29.26,29.44,564309,0
2006-03-16,29.5,29.55,28.64,28.79,1328517,0
2006-03-17,28.73,28.89,28.27,28.48,1007580,0
2006-03-20,28.4,29.28,28.4,29.15,647485,0
2006-03-21,29.19,29.37,29.01,29.12,419002,0
2006-03-22,29.15,29.45,29,29.44,665542,0
2006-03-23,29.46,29.46,29.16,29.23,218154,0
2006-03-24,29.11,29.89,29.11,29.71,546191,0
2006-03-27,29.9,29.97,29.1,29.43,510921,0
2006-03-28,29.53,29.85,29.3,29.5,471914,0
2006-03-29,29.66,29.86,29.41,29.7,553389,0
2006-03-30,29.79,30.5,29.52,30.49,800916,0
2006-03-31,30.62,31.73,30.43,31.1,2008176,0
2006-04-03,31.56,32,30.67,30.99,1721247,0
2006-04-04,31.13,31.16,30.85,30.99,1024286,0
2006-04-05,31.1,31.12,30.19,30.51,893202,0
2006-04-06,30.55,31.06,30.32,31.06,978629,0
2006-04-07,31.16,31.38,30.99,31.22,1017685,0
2006-04-10,31.37,31.4,30.29,30.8,1208315,0
2006-04-11,30.79,30.86,30,30.07,608429,0
2006-04-12,30.22,30.22,29.87,29.97,781547,0
2006-04-13,30.52,30.66,30.17,30.28,905471,0
2006-04-17,30.33,30.38,29.74,29.8,692290,0
2006-04-18,29.84,29.85,29.38,29.71,695418,0
2006-04-19,29.63,29.95,29.39,29.87,572259,0
2006-04-20,29.77,30.24,29.58,30.17,793520,0
2006-04-21,30.23,30.25,29.9,30.03,470364,0
2006-04-24,30.12,30.12,29.4,29.66,612689,0
2006-04-25,29.61,29.92,29.41,29.53,574509,0
2006-04-26,29.66,30.25,29.51,30.08,531866,0
2006-04-27,29.98,30.1,29.21,29.72,802559,0
2006-04-28,34.43,34.7,30.7,31.7,5182584,0
2006-05-01,31.83,32.74,31.71,31.93,956293,0
2006-05-02,31.96,32.66,31.96,32.51,1027446,0
2006-05-03,32.51,32.6,31.93,32.29,577271,0
2006-05-04,32.37,32.9,32.22,32.71,596987,0
2006-05-05,32.82,33.42,32.72,32.97,784345,0
2006-05-08,33.02,33.23,32.91,33.03,488477,0
2006-05-09,32.93,33.12,31.89,32.03,972216,0
2006-05-10,33.64,33.97,33,33.28,911359,0
2006-05-11,33.44,33.81,33.27,33.42,1368857,0
2006-05-12,33.45,33.58,33.21,33.23,1118125,0
2006-05-15,33.11,34.04,33.09,33.64,646909,0
2006-05-16,33.55,34.59,33.44,34.37,671353,0
2006-05-17,34.3,35.08,34.09,35.02,1275410,0
2006-05-18,35,35.92,34.98,35.49,1545232,0
2006-05-19,35.6,36,35.31,35.81,1576653,0
2006-05-22,35.61,36.4,35.54,36.2,1448745,0
2006-05-23,36.27,36.36,34.32,34.59,1404350,0
2006-05-24,34.67,34.68,34,34.31,1021968,0
2006-05-25,34.4,34.8,33.95,34.79,508109,0
2006-05-26,34.7,35.24,34.7,35.12,348689,0
2006-05-30,35.08,35.4,34.91,35.2,533028,0
2006-05-31,35.41,35.88,35.17,35.33,648804,0
2006-06-01,35.48,35.94,35.27,35.84,748883,0
2006-06-02,35.98,36.34,35.88,36.19,454644,0
2006-06-05,36.08,36.23,35.45,35.61,457151,0
2006-06-06,35.72,35.78,34.13,34.55,910205,0
2006-06-07,34.61,35.7,34.61,35.06,578287,0
2006-06-08,34.96,35.19,34.38,34.9,826231,0
2006-06-09,35,35,34.38,34.74,524525,0
2006-06-12,34.62,34.76,34.19,34.34,395207,0
2006-06-13,34.31,34.65,34.07,34.1,584380,0
2006-06-14,34.05,34.25,32.91,33.36,599808,0
2006-06-15,33.34,33.4,32.83,32.93,676960,0
2006-06-16,32.98,33.24,32.86,33.09,632688,0
2006-06-19,33.05,33.42,32.9,33.08,562706,0
2006-06-20,33.05,33.15,32.05,32.42,621840,0
2006-06-21,32.41,32.87,32.31,32.72,598175,0
2006-06-22,32.63,33.28,32.54,32.93,625957,0
2006-06-23,32.85,32.98,32.35,32.47,276441,0
2006-06-26,32.58,32.58,30.92,31.84,1777459,0
2006-06-27,31.79,32.25,31.52,31.6,614665,0
2006-06-28,31.64,31.94,31.32,31.56,408658,0
2006-06-29,31.68,32,31.47,31.72,356854,0
2006-06-30,31.68,32.29,31.33,32.13,867751,0
2006-07-03,32.1,32.4,31.73,32.12,167453,0
2006-07-05,32.1,32.16,31.35,32.08,540326,0
2006-07-06,32.15,32.41,31.81,32.07,326316,0
2006-07-07,32.01,33.17,32.01,32.62,669295,0
2006-07-10,32.2,34.76,32.2,33.74,1036808,0
2006-07-11,33.64,34.15,33.54,33.99,647993,0
2006-07-12,33.85,34.25,33.48,33.71,646902,0
2006-07-13,33.64,34.01,33.49,33.65,707170,0
2006-07-14,33.74,33.8,33.08,33.79,658912,0
2006-07-17,33.68,34.03,33.41,33.68,408463,0
2006-07-18,33.64,33.68,33.09,33.61,406235,0
2006-07-19,34,34.65,33.75,34.34,740641,0
2006-07-20,34.54,37.2,34.21,35.25,2176346,0
2006-07-21,35.16,35.16,34.66,35.06,627944,0
2006-07-24,35.13,35.5,34.46,34.72,933941,0
2006-07-25,34.89,34.89,34.2,34.25,705621,0
2006-07-26,34.29,34.46,33.65,34.15,909894,0
2006-07-27,34.27,34.48,33.65,34.26,437903,0
2006-07-28,33.91,34.3,32.51,33.72,1340742,0
2006-07-31,33.8,33.84,33.01,33.69,703562,0
2006-08-01,33.71,33.8,33.15,33.28,526961,0
2006-08-02,33.25,33.51,33.02,33.17,491026,0
2006-08-03,33.17,33.22,32.66,32.72,435787,0
2006-08-04,32.9,32.9,32.5,32.77,372421,0
2006-08-07,32.64,32.95,32.51,32.74,231196,0
2006-08-08,32.7,33.01,32.07,32.38,406493,0
2006-08-09,32.5,32.59,32.11,32.21,283832,0
2006-08-10,30.91,32.15,30.89,31.86,1172452,0
2006-08-11,31.71,31.72,31.01,31.14,733191,0
2006-08-14,31.27,31.71,31.09,31.4,306747,0
2006-08-15,31.68,31.79,31.16,31.26,385329,0
2006-08-16,31.43,31.48,31.05,31.12,470099,0
2006-08-17,31.21,32,31.06,31.55,379207,0
2006-08-18,31.66,32.12,31.47,31.83,445475,0
2006-08-21,31.65,32.25,31.65,31.92,317095,0
2006-08-22,31.82,32.69,31.82,32.64,590506,0
2006-08-23,32.8,33.45,32.78,33.07,455086,0
2006-08-24,33.16,33.28,32.91,33.17,330650,0
2006-08-25,33.04,33.25,32.77,32.94,302100,0
2006-08-28,33.04,33.43,32.93,33.27,186564,0
2006-08-29,33.39,33.97,33.05,33.77,410967,0
2006-08-30,33.98,34.78,33.78,34.19,971679,0
2006-08-31,34.34,34.38,33.5,34.05,560872,0
2006-09-01,34.13,34.13,33.87,34.1,335533,0
2006-09-05,34.29,34.69,34.13,34.36,530518,0
2006-09-06,34.28,34.59,34.22,34.41,749615,0
2006-09-07,34.44,34.74,34.25,34.34,546479,0
2006-09-08,34.25,34.51,34.23,34.36,241268,0
2006-09-11,34.3,34.8,34.16,34.68,494702,0
2006-09-12,34.75,35.67,34.75,35.62,489387,0
2006-09-13,35.73,35.92,35.35,35.83,459839,0
2006-09-14,35.8,36.28,35.51,36.17,384518,0
2006-09-15,36.23,36.3,35.85,36.22,548985,0
2006-09-18,36.28,36.28,35.42,35.63,410924,0
2006-09-19,35.94,36.08,35.56,35.81,438988,0
2006-09-20,35.95,37.1,35.85,36.78,593524,0
2006-09-21,36.91,36.91,36.36,36.59,481947,0
2006-09-22,36.63,36.63,35.56,36.11,300394,0
2006-09-25,36.25,36.31,35.67,35.94,299418,0
2006-09-26,35.83,36.26,35.69,36.14,264465,0
2006-09-27,36.02,36.35,35.78,36.24,223074,0
2006-09-28,36.32,36.32,35.46,35.92,250963,0
2006-09-29,36,36.06,35.31,35.32,294156,0
2006-10-02,35.43,35.43,34.86,35.02,253033,0
2006-10-03,35.06,35.19,34.49,34.92,421525,0
2006-10-04,34.96,35.27,34.8,35.27,217565,0
2006-10-05,35.33,36.23,35.33,36.15,348666,0
2006-10-06,36.15,36.35,35.71,35.85,250901,0
2006-10-09,35.93,35.93,35.5,35.65,332524,0
2006-10-10,35.08,35.75,34.21,34.77,996380,0
2006-10-11,34.65,34.9,34.37,34.8,400758,0
2006-10-12,35,35.45,34.71,35.43,235996,0
2006-10-13,35.31,35.37,34.62,35,178997,0
2006-10-16,35.1,35.1,34.21,34.49,433079,0
2006-10-17,33.56,33.99,32.62,33.69,1527233,0
2006-10-18,33.86,34.33,33.53,33.73,411889,0
2006-10-19,33.6,33.82,33.37,33.77,277514,0
2006-10-20,33.65,34.24,33.41,34.17,541937,0
2006-10-23,34.08,34.2,33.75,34.17,313627,0
2006-10-24,33.88,34.3,33.8,34.29,552953,0
2006-10-25,34.2,34.52,33.99,34.35,446771,0
2006-10-26,34.17,34.36,33.17,34.21,907490,0
2006-10-27,36.36,36.94,34.98,35.81,2181161,0
2006-10-30,35.95,36.15,35.76,35.87,801248,0
2006-10-31,36.11,36.11,35.3,35.5,593927,0
2006-11-01,35.64,36.14,35.44,35.6,410440,0
2006-11-02,35.51,35.95,35.43,35.68,405949,0
2006-11-03,35.9,36,35.65,35.7,378712,0
2006-11-06,35.8,35.91,35.38,35.61,316938,0
2006-11-07,35.67,36.43,35.49,35.94,249976,0
2006-11-08,35.87,35.87,35.36,35.39,446588,0
2006-11-09,35.51,35.6,34.89,34.99,319558,0
2006-11-10,34.94,35.08,34.58,34.73,415110,0
2006-11-13,34.83,34.91,34.27,34.8,715770,0
2006-11-14,34.9,34.97,34.47,34.58,556610,0
2006-11-15,34.75,34.75,33.99,34,961360,0
2006-11-16,34,34.05,33.37,33.5,1732037,0
2006-11-17,33.27,33.89,33.19,33.89,863604,0
2006-11-20,33.94,33.94,33.55,33.74,562235,0
2006-11-21,33.67,33.86,33.48,33.6,409663,0
2006-11-22,33.53,33.88,33.52,33.75,330380,0
2006-11-24,33.63,33.72,33.35,33.65,70386,0
2006-11-27,33.72,33.87,33.51,33.79,331910,0
2006-11-28,33.84,33.96,33.35,33.86,1033669,0
2006-11-29,33.85,34.25,33.69,34.2,387834,0
2006-11-30,34.15,34.8,34.1,34.71,424786,0
2006-12-01,34.81,34.94,34.34,34.64,300403,0
2006-12-04,34.7,35.29,34.62,35.09,1455482,0
2006-12-05,35.17,35.37,34.87,35.28,879749,0
2006-12-06,35.23,35.44,35.04,35.24,310128,0
2006-12-07,35.25,35.25,34.8,34.91,353509,0
2006-12-08,34.96,34.96,34.54,34.64,488669,0
2006-12-11,34.62,34.62,34.1,34.19,459774,0
2006-12-12,33.58,33.98,33.32,33.5,1539907,0
2006-12-13,33.3,33.68,33.15,33.18,1074029,0
2006-12-14,32.84,33.43,32.84,33.14,1139112,0
2006-12-15,33.04,33.58,33.04,33.13,951044,0
2006-12-18,33,33.51,32.69,32.77,580767,0
2006-12-19,32.69,33.29,32.6,33.1,900740,0
2006-12-20,33.09,33.5,32.96,33.26,806632,0
2006-12-21,34.15,34.34,33.76,34.12,1249615,0
2006-12-22,33.89,34.31,33.89,34.09,629995,0
2006-12-26,33.99,34.1,33.78,33.94,367487,0
2006-12-27,33.85,34.25,33.79,34.01,223612,0
2006-12-28,33.96,34.2,33.84,34,449303,0
2006-12-29,33.91,34.11,33.68,33.7,389840,0
2007-01-03,33.93,34.12,33.25,33.59,828387,0
2007-01-04,33.49,33.61,33.13,33.56,695130,0
2007-01-05,32.94,33.56,32.75,33.21,951336,0
2007-01-08,33.28,33.62,33.11,33.54,519567,0
2007-01-09,33.46,33.67,32.99,33.14,386683,0
2007-01-10,33.22,33.36,32.99,33.1,299240,0
2007-01-11,33.1,33.85,33.1,33.55,485771,0
2007-01-12,33.64,33.64,32.74,32.96,503392,0
2007-01-16,32.9,33.75,32.86,33.73,454380,0
2007-01-17,33.8,34.06,33.51,33.6,281981,0
2007-01-18,33.56,33.87,33.2,33.33,373537,0
2007-01-19,33.24,33.61,33.03,33.61,354937,0
2007-01-22,33.6,33.76,33.26,33.75,441089,0
2007-01-23,33.66,33.85,33.45,33.62,477870,0
2007-01-24,33.64,33.71,33.36,33.63,293521,0
2007-01-25,33.62,33.65,33.17,33.63,402281,0
2007-01-26,33.64,33.64,33.4,33.56,251455,0
2007-01-29,33.62,33.78,33.35,33.47,258707,0
2007-01-30,33.51,33.93,33.25,33.91,384007,0
2007-01-31,33.9,34.26,33.5,33.98,307295,0
2007-02-01,34.01,34.4,34.01,34.35,352716,0
2007-02-02,34.4,34.93,34.33,34.88,497103,0
2007-02-05,35.33,36.59,35.27,35.68,1269778,0
2007-02-06,35.62,35.74,35.22,35.68,628128,0
2007-02-07,36.84,37.06,35.7,36.87,1128765,0
2007-02-08,37.26,37.49,36.91,36.95,796757,0
2007-02-09,37,37.07,36.69,36.88,441887,0
2007-02-12,36.92,37.4,36.7,37.18,344904,0
2007-02-13,37.3,37.6,37.04,37.25,299071,0
2007-02-14,37.37,37.69,37.23,37.4,296035,0
2007-02-15,37.35,37.89,37.2,37.41,491631,0
2007-02-16,37.33,38.07,37.25,37.77,610362,0
2007-02-20,37.88,38.38,37.63,38.23,357832,0
2007-02-21,38.17,38.49,37.43,37.56,536161,0
2007-02-22,37.5,38.46,37.5,38.15,332966,0
2007-02-23,38.22,38.22,37.64,37.74,176269,0
2007-02-26,37.83,37.83,37.17,37.36,202687,0
2007-02-27,37.22,37.22,36.48,36.83,299062,0
2007-02-28,36.75,36.95,36.48,36.6,677508,0
2007-03-01,36.47,36.64,35.94,36.24,514470,0
2007-03-02,36.29,36.68,35.94,35.95,315765,0
2007-03-05,35.95,36.6,35.77,36.11,531946,0
2007-03-06,36.11,36.58,35.98,36.51,363972,0
2007-03-07,36.61,36.77,36.18,36.76,363990,0
2007-03-08,36.65,37.09,36.64,36.93,331356,0
2007-03-09,37.02,37.09,36.69,36.77,419706,0
2007-03-12,36.86,36.95,36.5,36.79,251965,0
2007-03-13,36.6,36.71,36.03,36.3,376117,0
2007-03-14,36.25,36.54,35.85,36.38,369886,0
2007-03-15,36.32,36.95,36.31,36.91,200210,0
2007-03-16,36.88,37.1,36.72,36.82,173095,0
2007-03-19,37.05,37.71,36.97,37.49,653706,0
2007-03-20,37.59,38.11,37.33,38.11,428676,0
2007-03-21,38.11,38.24,37.54,38,441884,0
2007-03-22,37.91,38.24,37.82,37.96,311438,0
2007-03-23,38.04,38.39,37.8,38.3,207381,0
2007-03-26,38.39,38.49,38,38.15,208653,0
2007-03-27,38.12,38.2,37.73,37.96,320181,0
2007-03-28,37.82,38.04,37.51,38.02,201710,0
2007-03-29,38.05,38.05,37.44,37.78,265364,0
2007-03-30,37.95,38.34,37.61,38.22,260667,0
2007-04-02,38.15,38.49,37.78,37.87,253323,0
2007-04-03,37.95,38.04,37.59,38.01,354445,0
2007-04-04,38.14,38.4,37.84,38.38,215237,0
2007-04-05,38.24,38.97,38.24,38.73,238391,0
2007-04-09,38.85,39.15,38.64,38.93,193930,0
2007-04-10,39.01,39.04,38.46,38.84,223141,0
2007-04-11,38.99,39.06,38.55,38.68,99183,0
2007-04-12,38.74,39.07,38.46,38.87,239465,0
2007-04-13,38.99,39.06,38.79,38.96,282748,0
2007-04-16,38.75,38.75,37.91,38.52,253721,0
2007-04-17,38.44,38.58,37.99,38.3,297653,0
2007-04-18,38.23,38.36,37.99,38.1,294544,0
2007-04-19,38.09,38.09,37.63,37.97,320882,0
2007-04-20,38.08,38.17,37.62,38.05,438263,0
2007-04-23,38.05,38.41,37.94,38.21,235317,0
2007-04-24,38.29,38.63,37.92,38,416880,0
2007-04-25,38.05,38.31,37.81,38.08,535271,0
2007-04-26,38.17,38.21,37.82,38.03,285909,0
2007-04-27,36.5,37.44,35.91,36.46,1716831,0
2007-04-30,36.55,36.72,36.38,36.51,745513,0
2007-05-01,36.61,36.65,36.24,36.46,399038,0
2007-05-02,36.55,38.75,36.4,38.1,999491,0
2007-05-03,38.24,38.34,37.47,37.51,619514,0
2007-05-04,37.68,38.19,37.54,37.97,254749,0
2007-05-07,38.1,38.46,38.06,38.22,295508,0
2007-05-08,38.23,38.49,38.13,38.4,276469,0
2007-05-09,38.35,38.46,38,38.3,207595,0
2007-05-10,38.04,38.27,37.89,37.98,262761,0
2007-05-11,37.84,38.34,37.59,38.26,415069,0
2007-05-14,38.2,38.41,37.96,38.24,390432,0
2007-05-15,38.19,38.45,38.07,38.3,277938,0
2007-05-16,38.44,38.93,38.25,38.8,502386,0
2007-05-17,38.88,38.88,38.17,38.58,292244,0
2007-05-18,38.63,38.63,38.11,38.5,316052,0
2007-05-21,38.56,39.26,38.28,39.26,340752,0
2007-05-22,37.29,38.56,37,37.94,5903819,0
2007-05-23,38.2,38.84,38.1,38.3,7308142,0
2007-05-24,38.43,39.18,38.35,38.99,1558483,0
2007-05-25,39.17,40.45,39.07,40.18,2609028,0
2007-05-29,40.28,40.8,40.12,40.7,2115487,0
2007-05-30,40.63,40.71,40.14,40.26,1620716,0
2007-05-31,40.41,40.75,39.89,40.59,1860588,0
2007-06-01,40.51,40.78,40.39,40.45,1339140,0
2007-06-04,39.54,40.23,39.33,40.17,1433180,0
2007-06-05,40.2,40.38,40.05,40.3,950245,0
2007-06-06,40.3,40.3,39.67,39.76,872188,0
2007-06-07,39.62,40.02,39.23,39.23,813837,0
2007-06-08,39.35,39.88,39.17,39.76,677539,0
2007-06-11,39.76,39.84,39.36,39.82,329608,0
2007-06-12,39.74,39.84,39.32,39.37,532893,0
2007-06-13,39.49,39.51,38.77,38.83,750577,0
2007-06-14,38.96,39.26,38.78,38.9,633809,0
2007-06-15,39.22,39.45,39.08,39.19,494548,0
2007-06-18,39.19,39.28,38.97,39.08,432048,0
2007-06-19,38.95,39.13,38.62,38.87,782857,0
2007-06-20,38.99,38.99,38.03,38.16,837890,0
2007-06-21,38.07,38.88,38,38.87,556278,0
2007-06-22,38.72,39.06,38.6,38.69,1353323,0
2007-06-25,38.79,39.1,38.28,38.77,940269,0
2007-06-26,38.97,39.01,38.73,38.83,449219,0
2007-06-27,38.36,38.46,38.04,38.18,1221626,0
2007-06-28,38.4,39.04,38.21,38.74,677440,0
2007-06-29,38.96,38.96,38.47,38.68,1245400,0
2007-07-02,38.94,39.29,38.57,38.98,532596,0
2007-07-03,39,39.51,38.92,39.49,227540,0
2007-07-05,39.58,40.1,39.46,40.1,639754,0
2007-07-06,40.16,40.16,39.61,39.9,363572,0
2007-07-09,40.11,40.13,39.64,39.78,388105,0
2007-07-10,39.81,40.07,39.6,39.64,523656,0
2007-07-11,39.83,39.91,39.64,39.79,661646,0
2007-07-12,40.11,40.24,39.89,40.15,543114,0
2007-07-13,40.18,40.18,39.45,39.58,489514,0
2007-07-16,39.62,40.25,39.32,40.23,500273,0
2007-07-17,40.21,40.49,40.04,40.23,607271,0
2007-07-18,40.24,40.24,39.47,39.58,1035742,0
2007-07-19,39.75,40.05,39.13,39.25,498813,0
2007-07-20,39.21,39.45,39.05,39.11,455141,0
2007-07-23,34.26,34.9,32.22,32.25,9878393,0
2007-07-24,31.75,32.36,30.59,32.12,3582671,0
2007-07-25,32.3,32.31,30.92,31.23,2741552,0
2007-07-26,30.95,31.28,30.47,30.74,1901641,0
2007-07-27,30.83,30.83,30,30.08,1335042,0
2007-07-30,30.18,30.23,29.57,29.9,1659278,0
2007-07-31,29.95,30.24,29.53,29.55,1893758,0
2007-08-01,29.41,29.7,28.71,28.99,1364256,0
2007-08-02,29.14,29.14,28.56,29.06,1748893,0
2007-08-03,29.15,29.16,28.39,28.44,1437671,0
2007-08-06,28.55,28.74,28.18,28.39,1061050,0
2007-08-07,28.37,28.76,28.11,28.76,2171556,0
2007-08-08,28.7,29.74,28.53,29.47,2288326,0
2007-08-09,29.27,30.18,29.22,29.92,1517763,0
2007-08-10,29.68,30.26,29.34,29.55,1124194,0
2007-08-13,29.77,29.94,29.03,29.28,879459,0
2007-08-14,29.05,29.4,28.36,28.37,774545,0
2007-08-15,28.42,28.92,28.22,28.26,960943,0
2007-08-16,28.17,28.55,27.93,28.14,467329,0
2007-08-17,28.47,28.82,27.92,28.1,695741,0
2007-08-20,28.22,28.55,28.11,28.33,267545,0
2007-08-21,28.41,28.51,28.21,28.48,299070,0
2007-08-22,28.52,28.76,28.29,28.62,523669,0
2007-08-23,28.73,28.85,28.36,28.66,360973,0
2007-08-24,28.72,28.73,28.41,28.68,257439,0
2007-08-27,28.48,28.72,28.24,28.37,321346,0
2007-08-28,28.25,28.36,27.69,27.69,875409,0
2007-08-29,27.85,28.02,27.67,28,488074,0
2007-08-30,27.89,28.16,27.84,28,431944,0
2007-08-31,28.22,28.29,27.99,28.1,381377,0
2007-09-04,28,28.1,27.57,27.59,857505,0
2007-09-05,27.57,27.79,27.38,27.62,699257,0
2007-09-06,27.63,28.15,27.49,28.13,454168,0
2007-09-07,27.83,28.03,27.59,28.02,511096,0
2007-09-10,28.02,28.07,27.49,27.69,662795,0
2007-09-11,27.85,28.6,27.65,28.49,980317,0
2007-09-12,28.47,28.65,28.1,28.14,1085767,0
2007-09-13,28.3,28.81,28.12,28.58,535283,0
2007-09-14,28.53,28.83,28.2,28.74,409919,0
2007-09-17,28.65,28.75,28.38,28.59,385276,0
2007-09-18,28.73,29.39,28.65,29.38,475463,0
2007-09-19,29.49,29.63,29.34,29.46,409121,0
2007-09-20,29.4,29.77,29.28,29.4,831466,0
2007-09-21,29.61,30.02,29.61,29.86,894745,0
2007-09-24,29.94,30.5,29.75,30.32,883616,0
2007-09-25,30.08,30.21,29.77,29.88,520669,0
2007-09-26,30.03,30.24,29.8,29.98,357058,0
2007-09-27,30.17,30.32,29.99,30.28,521475,0
2007-09-28,30.34,30.46,29.95,30.01,563776,0
2007-10-01,30.09,30.1,29.73,29.87,404213,0
2007-10-02,29.8,29.88,29.69,29.77,259652,0
2007-10-03,29.71,30.01,29.71,29.92,503354,0
2007-10-04,29.97,30.36,29.75,30.09,964386,0
2007-10-05,30.19,30.66,30.1,30.39,710269,0
2007-10-08,30.23,30.7,28.6,29.67,1236906,0
2007-10-09,29.82,29.94,29.49,29.85,519062,0
2007-10-10,29.74,29.97,29.57,29.7,294376,0
2007-10-11,29.78,29.94,29.6,29.68,503405,0
2007-10-12,29.65,29.65,29.2,29.21,503680,0
2007-10-15,29.25,29.25,28.81,29.18,622149,0
2007-10-16,29.05,29.23,28.4,28.44,735202,0
2007-10-17,28.47,28.58,28.1,28.38,849599,0
2007-10-18,28.22,28.78,28.22,28.7,367206,0
2007-10-19,28.59,28.76,28.27,28.27,236189,0
2007-10-22,28.21,28.77,28.2,28.69,390286,0
2007-10-23,28.7,29.32,28.66,29.29,541303,0
2007-10-24,29.05,29.31,28.61,29.06,704664,0
2007-10-25,29.08,29.6,28.89,29.57,885049,0
2007-10-26,30.59,31.41,30.02,30.69,2007112,0
2007-10-29,30.9,30.93,30.48,30.67,674221,0
2007-10-30,30.56,31.31,30.56,30.8,632568,0
2007-10-31,30.99,31.11,30.21,30.52,1286405,0
2007-11-01,30.36,30.76,29.91,29.91,838931,0
2007-11-02,30.05,30.05,28.98,29.25,875546,0
2007-11-05,29.06,29.21,28.74,28.75,932788,0
2007-11-06,29.01,29.36,28.85,29.34,684212,0
2007-11-07,29.09,29.3,28.88,28.94,433922,0
2007-11-08,29.15,29.35,28.82,29.3,491258,0
2007-11-09,29.08,29.62,29.08,29.3,632999,0
2007-11-12,29.33,29.98,29.27,29.49,424646,0
2007-11-13,29.75,30.2,29.64,30.13,327635,0
2007-11-14,30.28,30.55,30.1,30.5,555559,0
2007-11-15,30.43,30.55,30.35,30.53,486445,0
2007-11-16,30.55,30.55,30,30.44,582795,0
2007-11-19,30.22,30.42,29.75,29.81,764589,0
2007-11-20,29.86,29.97,29.29,29.65,477790,0
2007-11-21,29.47,29.72,29.17,29.53,397220,0
2007-11-23,29.7,29.77,29.47,29.53,73086,0
2007-11-26,29.55,29.82,29.4,29.44,305389,0
2007-11-27,29.87,30.49,29.67,30.44,820144,0
2007-11-28,30.67,31.21,30.53,31.21,679724,0
2007-11-29,31.17,31.55,30.99,31.18,499395,0
2007-11-30,31.48,31.71,30.76,31.64,1257180,0
2007-12-03,31.64,31.77,30.98,31.01,554560,0
2007-12-04,31.07,31.13,30.58,30.61,609112,0
2007-12-05,30.9,31.07,30.54,30.78,561101,0
2007-12-06,30.68,31.43,30.68,31.3,581264,0
2007-12-07,31.39,31.72,31.23,31.51,715538,0
2007-12-10,31.49,32.48,31.49,32.31,769288,0
2007-12-11,32.32,32.4,32.1,32.14,579855,0
2007-12-12,32.21,32.5,31.74,31.93,374674,0
2007-12-13,31.8,32.04,31.68,31.9,246136,0
2007-12-14,31.82,32,31.4,31.45,435431,0
2007-12-17,31.39,31.39,30.29,30.37,755104,0
2007-12-18,30.59,30.7,29.98,30.07,554328,0
2007-12-19,30,30.33,29.87,30.24,568310,0
2007-12-20,30.11,30.43,29.87,30.02,556410,0
2007-12-21,30.58,30.58,29.77,29.85,852958,0
2007-12-24,29.87,30.08,29.87,29.97,366104,0
2007-12-26,29.99,30.27,29.97,30.09,571836,0
2007-12-27,29.95,30.19,29.73,29.78,531510,0
2007-12-28,29.8,29.89,29.42,29.66,701239,0
2007-12-31,29.56,30.2,29.47,29.74,626349,0
2008-01-02,29.85,29.87,29.03,29.1,600402,0
2008-01-03,29.32,29.46,28.96,29.19,527729,0
2008-01-04,29.04,29.83,28.91,29.76,978163,0
2008-01-07,29.84,30.73,29.62,30.68,875570,0
2008-01-08,30.72,30.75,29.92,29.95,503148,0
2008-01-09,30.08,30.18,29.73,29.95,365501,0
2008-01-10,29.67,29.74,28.77,29.01,1017188,0
2008-01-11,28.95,29.18,28.4,28.48,734999,0
2008-01-14,28.62,28.64,27.55,27.82,1263158,0
2008-01-15,27.68,28.26,27.68,27.97,1240466,0
2008-01-16,27.9,28.34,27.85,28.14,724392,0
2008-01-17,28.15,28.15,27.75,27.76,695584,0
2008-01-18,27.77,27.93,27.16,27.24,1064051,0
2008-01-22,26.91,27.58,26.74,26.76,665730,0
2008-01-23,26.16,26.87,26,26.77,978727,0
2008-01-24,27.75,27.92,26.98,27.2,1310692,0
2008-01-25,27.34,27.47,26.93,27.02,502259,0
2008-01-28,26.94,27.32,26.85,27.2,388547,0
2008-01-29,27.32,27.86,27,27.64,360457,0
2008-01-30,27.46,27.77,27.13,27.14,553641,0
2008-01-31,26.85,27.55,26.85,27,1306091,0
2008-02-01,27.27,27.51,27,27.29,768158,0
2008-02-04,27.25,27.41,26.92,27.17,923011,0
2008-02-05,26.92,27.78,26.9,27.35,778511,0
2008-02-06,27.44,27.74,27.4,27.62,719891,0
2008-02-07,27.54,27.78,26.8,27.04,990699,0
2008-02-08,25.41,27,24.62,24.95,2877797,0
2008-02-11,24.63,24.77,23.76,24.07,2033060,0
2008-02-12,24.13,24.43,23.86,23.98,1403951,0
2008-02-13,24.05,24.32,23.92,24.15,1163102,0
2008-02-14,24.14,24.29,23.99,24.06,2541086,0
2008-02-15,24.07,24.38,23.96,24.26,644339,0
2008-02-19,24.39,24.73,24.26,24.4,878682,0
2008-02-20,24.24,24.96,24.24,24.72,956265,0
2008-02-21,24.75,24.85,24.58,24.64,666179,0
2008-02-22,24.66,25.28,24.63,25.16,1758684,0
2008-02-25,25.1,25.41,24.92,25.12,849868,0
2008-02-26,25.11,25.87,24.97,25.61,1292879,0
2008-02-27,25.35,26.07,25.18,25.79,851748,0
2008-02-28,25.61,26.14,25.33,26.1,777848,0
2008-02-29,25.61,25.8,24.97,25.06,956560,0
2008-03-03,24.95,25.29,24.85,25.02,845277,0
2008-03-04,24.8,26.05,24.7,25.73,1468293,0
2008-03-05,25.8,26.16,25.78,26.01,634262,0
2008-03-06,25.83,25.9,24.96,25.14,951186,0
2008-03-07,24.91,25.46,24.7,24.78,951918,0
2008-03-10,24.75,25.18,24.28,24.98,1227837,0
2008-03-11,25.01,25.28,24.74,25.2,1056800,0
2008-03-12,25.11,25.96,25,25.36,1108616,0
2008-03-13,25.1,26.06,25.1,26.03,1559955,0
2008-03-14,26.53,28.14,26.53,27.06,2857227,0
2008-03-17,26.57,27.04,26.39,26.72,772757,0
2008-03-18,26.85,27.2,26.25,26.54,1135641,0
2008-03-19,26.52,27.51,26.52,26.53,1125838,0
2008-03-20,26.49,27,26.21,27,772386,0
2008-03-24,26.97,27.11,26.78,27.03,656409,0
2008-03-25,26.92,27.3,26.92,27.28,338556,0
2008-03-26,27.22,27.61,26.8,27.59,503705,0
2008-03-27,27.53,28.05,27.12,27.66,792763,0
2008-03-28,27.98,28.05,27.54,27.59,804352,0
2008-03-31,27.64,27.99,27.29,27.47,601612,0
2008-04-01,27.31,28.02,27.28,27.96,1161032,0
2008-04-02,28.03,28.43,27.66,28.36,896708,0
2008-04-03,28.23,28.75,28.13,28.71,653662,0
2008-04-04,28.79,28.96,28,28.35,644078,0
2008-04-07,28.57,28.57,28.09,28.28,403392,0
2008-04-08,28.11,28.44,27.97,28.39,678319,0
2008-04-09,28.43,29,28.16,28.5,644625,0
2008-04-10,28.34,29.18,28.15,28.61,793636,0
2008-04-11,28.56,28.68,27.82,27.91,571014,0
2008-04-14,27.91,28.73,27.91,28.59,788128,0
2008-04-15,28.7,28.98,28.44,28.5,499616,0
2008-04-16,28.77,29.27,28.57,29.18,751410,0
2008-04-17,29.01,29.43,28.51,29.13,810680,0
2008-04-18,29.38,29.53,28.71,28.86,737964,0
2008-04-21,28.67,29.11,28.5,28.82,376033,0
2008-04-22,28.73,28.87,28.03,28.41,376808,0
2008-04-23,28.43,29.27,28.41,29.22,1134026,0
2008-04-24,29.27,29.39,28.75,29.1,976352,0
2008-04-25,29.58,31.21,29.58,31.05,2309946,0
2008-04-28,30.96,31.25,30.43,31.18,724226,0
2008-04-29,30.89,31,29.79,30.52,1053128,0
2008-04-30,30.42,30.42,29.05,30.12,1972087,0
2008-05-01,31.32,31.32,28.08,28.65,3509224,0
2008-05-02,28.75,30,28.75,29.56,2437328,0
2008-05-05,29.67,30.82,29.54,30.68,2521912,0
2008-05-06,30.65,30.98,29.98,30.63,1476194,0
2008-05-07,30.65,31.35,30.65,31.01,1456740,0
2008-05-08,31.07,31.91,30.97,31.5,1175682,0
2008-05-09,31.45,32.05,31.1,31.9,1188754,0
2008-05-12,31.9,32.24,31.68,32.21,1271068,0
2008-05-13,32.15,32.5,31.72,32.47,1085638,0
2008-05-14,32.46,33.21,32.16,32.9,1823611,0
2008-05-15,32.83,32.93,32.33,32.61,1360762,0
2008-05-16,32.74,32.97,32.49,32.78,1114833,0
2008-05-19,32.73,33.08,32.44,32.94,652775,0
2008-05-20,32.9,33.25,32.67,32.8,1300705,0
2008-05-21,32.97,33.2,31.81,31.91,1699772,0
2008-05-22,31.75,32.04,31.15,31.88,1362578,0
2008-05-23,31.84,31.84,31.31,31.52,1120529,0
2008-05-27,31.42,31.87,31.34,31.53,798143,0
2008-05-28,31.59,31.75,31.42,31.7,1208509,0
2008-05-29,31.7,32.46,31.7,32.4,674630,0
2008-05-30,32.43,32.49,31.87,31.99,726698,0
2008-06-02,32.01,32.18,30.95,31.45,1007160,0
2008-06-03,31.47,32.21,31.42,32.18,1169236,0
2008-06-04,31.97,32.25,31.53,31.95,507240,0
2008-06-05,32.02,32.58,32.02,32.2,567734,0
2008-06-06,32.05,32.05,31.03,31.33,712754,0
2008-06-09,31.27,31.67,30.99,31.18,421967,0
2008-06-10,31.04,31.2,30.39,30.4,1833744,0
2008-06-11,30.35,30.35,28.81,28.94,2158239,0
2008-06-12,27.85,29.93,27.62,29.77,1354706,0
2008-06-13,30.05,30.72,29.85,30.43,1535438,0
2008-06-16,30.49,30.67,29.92,30.52,1353000,0
2008-06-17,30.59,30.59,29.71,29.92,919200,0
2008-06-18,29.72,30.14,29.51,29.7,707316,0
2008-06-19,29.66,29.85,29.19,29.7,1075748,0
2008-06-20,29.51,29.53,28.99,28.99,914974,0
2008-06-23,29.08,29.57,28.96,29.03,914144,0
2008-06-24,29.01,29.67,28.88,29.25,935571,0
2008-06-25,29.29,30,29.18,29.63,834822,0
2008-06-26,29.36,29.66,28.99,29.02,692284,0
2008-06-27,29,29.12,28.7,28.93,1063087,0
2008-06-30,28.96,29.11,28.25,28.3,888892,0
2008-07-01,28.23,28.77,27.85,28.76,1127322,0
2008-07-02,28.95,29.25,28.7,28.74,766347,0
2008-07-03,28.87,28.87,28.23,28.55,272247,0
2008-07-07,28.77,29,28.01,28.54,856998,0
2008-07-08,28.58,29.11,28.38,29.01,824556,0
2008-07-09,29.07,29.9,28.52,29.51,963593,0
2008-07-10,29.6,29.87,29.46,29.85,579746,0
2008-07-11,29.68,29.68,28.81,29.13,719437,0
2008-07-14,29.24,29.24,28.69,28.94,526776,0
2008-07-15,28.74,29.12,28.41,28.69,649609,0
2008-07-16,28.72,29.61,28.63,29.57,848513,0
2008-07-17,30.01,30.59,29.79,29.88,1441451,0
2008-07-18,29.89,30.3,29.59,29.95,578890,0
2008-07-21,30.1,30.1,29.28,29.4,605635,0
2008-07-22,29.23,29.93,29.23,29.76,1214618,0
2008-07-23,29.85,29.85,28.85,29.31,1354472,0
2008-07-24,29.45,29.58,29.04,29.05,489980,0
2008-07-25,29.04,29.89,28.51,29.83,961642,0
2008-07-28,29.91,29.91,29.16,29.29,934115,0
2008-07-29,29.2,29.41,28.25,28.66,1228687,0
2008-07-30,28.68,29.24,28.41,28.88,846186,0
2008-07-31,28.64,29.23,28.6,28.63,655921,0
2008-08-01,28.79,29.73,28.25,29.48,815577,0
2008-08-04,29.66,31.15,29.66,30.83,1432448,0
2008-08-05,30.74,31.11,29.23,29.31,2507331,0
2008-08-06,29.63,30.34,29.35,30.16,1382507,0
2008-08-07,30.29,31.11,29.81,30.59,2014526,0
2008-08-08,32.5,34.07,31.55,33.88,4337495,0
2008-08-11,32.48,35.03,32.22,34.85,2557274,0
2008-08-12,34.75,35.53,34.33,34.99,1808235,0
2008-08-13,34.68,35.84,34.56,35.61,1414984,0
2008-08-14,34.55,35.41,33.73,34.94,1483423,0
2008-08-15,34.75,35.82,34.63,35.66,1030664,0
2008-08-18,35.56,35.94,34.57,34.65,1070845,0
2008-08-19,34.72,35.3,34.48,34.82,839822,0
2008-08-20,34.98,34.99,34.25,34.76,696764,0
2008-08-21,34.74,35.12,34.53,35.05,564799,0
2008-08-22,35.22,35.29,34.47,34.54,1011814,0
2008-08-25,34.08,34.2,33.22,33.46,708017,0
2008-08-26,33.36,33.45,32.85,33.07,916116,0
2008-08-27,33.24,33.84,32.82,33.66,620052,0
2008-08-28,33.47,34.48,33.34,34.44,649903,0
2008-08-29,34.34,34.48,33.67,33.74,829829,0
2008-09-02,34.15,35.05,33.91,34.49,804912,0
2008-09-03,34.39,34.93,33.81,34.77,975441,0
2008-09-04,34.73,34.73,33.88,34.17,680533,0
2008-09-05,34.13,34.4,33.31,33.95,427514,0
2008-09-08,34.32,34.94,33.57,34.02,1374955,0
2008-09-09,34.12,34.7,33.82,34,795203,0
2008-09-10,34.21,34.37,32.94,33.01,967654,0
2008-09-11,33,33.76,32.82,33.61,705767,0
2008-09-12,33.51,34.52,33.06,34.44,681752,0
2008-09-15,33.58,34.25,33.05,33.79,1169826,0
2008-09-16,34.08,34.32,32.7,33.51,866979,0
2008-09-17,33.18,33.97,32.25,32.25,749093,0
2008-09-18,32.59,33.87,29.89,33.52,1810943,0
2008-09-19,33.52,34.55,32.87,33.28,1341911,0
2008-09-22,33.49,34.28,32.73,32.85,576685,0
2008-09-23,33.11,33.84,32.7,32.82,804665,0
2008-09-24,32.79,33.95,32.32,32.42,542589,0
2008-09-25,32.44,32.79,31.46,31.56,1205784,0
2008-09-26,31.43,32.75,31.43,32.58,813130,0
2008-09-29,32.26,32.98,31.51,32.01,1099897,0
2008-09-30,32.35,32.43,31.13,32.14,1014143,0
2008-10-01,31.79,31.79,30.18,30.43,1196523,0
2008-10-02,30.51,30.95,29.34,29.39,560617,0
2008-10-03,29.58,29.61,28.52,28.57,650871,0
2008-10-06,28.37,28.54,26.67,27.32,978318,0
2008-10-07,27.87,27.87,26.09,26.09,893336,0
2008-10-08,25.77,26.6,25.01,26.1,1714245,0
2008-10-09,26.04,26.3,24.16,24.33,1281020,0
2008-10-10,23.92,24.96,21.78,23.44,2419158,0
2008-10-13,23.97,26.18,23.49,26.11,1040291,0
2008-10-14,26.39,27.61,25.19,25.73,985902,0
2008-10-15,25.28,25.39,23.77,23.94,781691,0
2008-10-16,24.04,24.41,22.57,24.19,885335,0
2008-10-17,23.87,24.84,23.33,23.95,620209,0
2008-10-20,24.22,24.64,23.78,24.17,734511,0
2008-10-21,24.08,25.11,23.32,24.55,779922,0
2008-10-22,24.09,24.42,22.94,23.36,725465,0
2008-10-23,23.32,23.6,21.18,21.97,1449589,0
2008-10-24,21.27,22.19,20.85,21.51,1178909,0
2008-10-27,21.37,22.01,19.73,19.85,857151,0
2008-10-28,20.17,20.85,19.31,20.34,1482151,0
2008-10-29,19.39,21.63,19.39,21.17,1000373,0
2008-10-30,21.89,24.28,21.57,24.18,1705355,0
2008-10-31,24.09,24.37,23.33,23.97,1061345,0
2008-11-03,24.12,24.93,23.51,24.76,707896,0
2008-11-04,24.99,24.99,22.75,23.53,1136256,0
2008-11-05,23.6,24.33,23.57,23.6,736183,0
2008-11-06,23.76,24.39,22.39,22.5,1214109,0
2008-11-07,22.45,22.69,21.39,22.44,1297781,0
2008-11-10,22.81,23.54,21.98,22.06,747767,0
2008-11-11,21.98,23.07,21.34,22.59,919376,0
2008-11-12,22.25,22.42,21.61,21.64,1156861,0
2008-11-13,21.7,23.69,21.25,23.69,769192,0
2008-11-14,23.42,23.75,22.33,23.08,1046424,0
2008-11-17,22.9,23.98,22.21,23.3,1116855,0
2008-11-18,23.42,23.42,21.74,22.25,1336911,0
2008-11-19,22.26,22.86,20.67,20.76,956277,0
2008-11-20,20.4,21,17.79,17.96,2086944,0
2008-11-21,18.16,19.15,16.92,19.05,1978497,0
2008-11-24,19.14,19.45,18.07,18.24,1680675,0
2008-11-25,18.44,19.32,17.99,19.32,1309657,0
2008-11-26,18.93,19.66,18.77,19.36,819066,0
2008-11-28,19.17,20.31,18.83,20.06,343203,0
2008-12-01,19.59,19.81,17.6,17.85,1429796,0
2008-12-02,18.19,18.71,17.63,18.62,1087219,0
2008-12-03,18.28,19.42,18.15,19.23,770818,0
2008-12-04,18.89,19.92,18.89,19.44,942769,0
2008-12-05,19.31,20.05,18.65,19.81,1002079,0
2008-12-08,20.21,20.6,19.79,20.39,957776,0
2008-12-09,19.47,21.21,19.47,20.7,937364,0
2008-12-10,20.75,21.93,20.39,21.26,1433013,0
2008-12-11,21.05,21.63,20.11,20.32,1443086,0
2008-12-12,20.02,21.1,20.02,20.96,969562,0
2008-12-15,20.89,21.19,19.86,20.12,775712,0
2008-12-16,20.24,20.99,19.79,20.8,940691,0
2008-12-17,20.56,21.89,20.35,21.5,1253373,0
2008-12-18,21.76,23.06,21.49,22.61,1619177,0
2008-12-19,22.69,22.87,21.53,22.37,1286611,0
2008-12-22,22.37,22.4,21,21.66,733662,0
2008-12-23,21.75,22.15,20.94,21.11,441987,0
2008-12-24,21.09,21.6,20.65,21.44,124831,0
2008-12-26,21.4,21.96,21.15,21.94,213393,0
2008-12-29,21.94,21.97,21.02,21.4,368726,0
2008-12-30,21.63,22.26,20.88,22.12,618445,0
2008-12-31,22.83,22.94,22.07,22.84,526512,0
2009-01-02,22.98,23.36,22.13,23.23,609209,0
2009-01-05,23.32,23.83,22.7,23.62,1044266,0
2009-01-06,23.74,23.98,22.76,23.88,1034627,0
2009-01-07,23.5,24.58,23.22,23.89,1446496,0
2009-01-08,23.82,24.91,23.4,24.4,1086222,0
2009-01-09,24.51,24.51,22.96,23.96,883695,0
2009-01-12,24.11,24.19,22.75,23,776148,0
2009-01-13,23,23.31,22.6,23.09,926263,0
2009-01-14,22.86,24.09,22.02,22.51,674277,0
2009-01-15,22.61,22.61,21.49,22.09,1097587,0
2009-01-16,22.33,22.76,21.86,22.6,953326,0
2009-01-20,22.52,22.86,21.27,21.33,689304,0
2009-01-21,21.44,22.31,21.23,22.25,525941,0
2009-01-22,22.01,22.61,21.65,22.07,891064,0
2009-01-23,21.64,22.37,21.2,21.9,768836,0
2009-01-26,21.86,22.46,21.63,21.92,976793,0
2009-01-27,22.15,23.4,21.96,23.17,883070,0
2009-01-28,23.4,24.25,23.27,23.89,926888,0
2009-01-29,23.65,23.73,22.4,22.78,858059,0
2009-01-30,22.81,23.11,22.05,22.54,1049755,0
2009-02-02,22.3,23.56,21.6,23.37,1023991,0
2009-02-03,23.47,23.7,23.12,23.58,584395,0
2009-02-04,23.55,23.99,23.18,23.73,929114,0
2009-02-05,23.64,24.57,23.48,24.36,631092,0
2009-02-06,24.41,25.06,24.18,24.9,795240,0
2009-02-09,24.79,25.02,23.9,24.26,673627,0
2009-02-10,24.19,24.93,23.41,23.62,1046722,0
2009-02-11,23.77,24.64,23.26,23.54,620356,0
2009-02-12,23.28,23.85,22.88,23.83,546410,0
2009-02-13,23.9,24.61,23.89,24.46,1067716,0
2009-02-17,23.75,23.99,23.39,23.6,719266,0
2009-02-18,23.61,23.7,22.98,23.26,678327,0
2009-02-19,23.5,24.25,23.35,23.83,950654,0
2009-02-20,23.46,23.89,21.38,22.77,2287134,0
2009-02-23,22.69,22.69,20.79,21.41,1364108,0
2009-02-24,21.46,22.28,20.83,22.14,1015640,0
2009-02-25,21.97,22.24,20.97,21.27,965502,0
2009-02-26,21.51,22.53,21.5,21.75,2533712,0
2009-02-27,21.35,22.2,21.02,21.02,1103199,0
2009-03-02,20.6,20.6,19.24,19.28,1150391,0
2009-03-03,19.42,19.63,18.29,18.96,1265875,0
2009-03-04,19.11,20.32,18.96,19.88,1014907,0
2009-03-05,19.65,19.7,18.35,18.47,836030,0
2009-03-06,18.66,18.8,17.73,18.45,1379987,0
2009-03-09,18.21,18.83,17.87,17.93,1090492,0
2009-03-10,18.2,18.91,18.13,18.58,1039795,0
2009-03-11,18.71,19.1,18.48,18.59,1197700,0
2009-03-12,18.57,19.78,18.38,19.57,924280,0
2009-03-13,19.63,20.24,19.38,20.06,536902,0
2009-03-16,20.26,20.33,19.78,19.84,692560,0
2009-03-17,19.88,20.24,19.5,20.24,638969,0
2009-03-18,20.13,20.85,19.81,20.54,784763,0
2009-03-19,20.7,20.95,20.32,20.76,1386820,0
2009-03-20,20.8,20.98,20.02,20.41,874098,0
2009-03-23,20.8,21.79,20.55,21.74,687173,0
2009-03-24,21.37,22.46,21.37,21.55,974683,0
2009-03-25,21.59,22.53,21.39,21.68,1199670,0
2009-03-26,21.93,22.3,21.54,21.98,1314026,0
2009-03-27,21.7,21.79,20.99,21.09,704701,0
2009-03-30,20.79,20.85,19.93,20.24,905681,0
2009-03-31,20.47,21.45,20.05,20.86,695442,0
2009-04-01,20.78,21.27,20.15,20.98,767417,0
2009-04-02,21.42,21.71,20.96,21.38,1292749,0
2009-04-03,21.48,21.64,21.06,21.23,359395,0
2009-04-06,21,21.57,20.75,21.02,636094,0
2009-04-07,20.76,21.19,20.41,20.81,525532,0
2009-04-08,20.7,21.01,19.55,20.25,2533065,0
2009-04-09,20.67,21.23,20.49,20.92,1420274,0
2009-04-13,20.81,21.38,20.7,21.27,840450,0
2009-04-14,21.29,23.12,21.29,22.81,2014503,0
2009-04-15,21.99,22.9,21.08,22.13,1331069,0
2009-04-16,22.35,22.52,21.64,22.3,1162254,0
2009-04-17,22.38,22.86,22.13,22.69,897236,0
2009-04-20,20.93,22.55,20.93,21.79,1675820,0
2009-04-21,21.63,22.67,21.61,22.14,1451429,0
2009-04-22,22.01,22.98,21.84,22.71,1286309,0
2009-04-23,22.7,23.08,22.16,22.49,953194,0
2009-04-24,22.49,23.89,22.29,23.66,1133800,0
2009-04-27,22.92,24.99,22.92,24.61,1256221,0
2009-04-28,24.6,25.44,24.17,24.99,1259859,0
2009-04-29,24.83,25.88,24.61,25.46,1020042,0
2009-04-30,25.8,26.43,25.47,25.85,931569,0
2009-05-01,29.88,29.88,26.28,26.41,3440091,0
2009-05-04,25.9,26.22,24.57,26.12,1950522,0
2009-05-05,26.22,27.3,26.13,26.98,1324014,0
2009-05-06,27.13,27.28,26.14,26.42,930574,0
2009-05-07,26.7,27.85,26.34,26.57,1156087,0
2009-05-08,26.75,27.47,26.29,27.27,1035235,0
2009-05-11,27.77,27.89,27.1,27.3,1104943,0
2009-05-12,27.55,27.72,26.61,27.19,1315955,0
2009-05-13,26.99,27.39,26.48,26.85,957456,0
2009-05-14,27,27.09,26.32,26.6,551944,0
2009-05-15,26.57,26.57,25.09,25.25,2048941,0
2009-05-18,25.25,25.78,24.67,25.74,2216496,0
2009-05-19,24.77,26.81,24.5,26.36,1655447,0
2009-05-20,26.68,28.2,26.53,27.42,1486399,0
2009-05-21,27.51,28.18,26.42,26.69,1198573,0
2009-05-22,26.89,27.02,26.12,26.25,451241,0
2009-05-26,26.17,27.69,25.81,27.53,980567,0
2009-05-27,27.38,27.93,26.89,27.5,925966,0
2009-05-28,26.59,27.43,26.34,26.71,870479,0
2009-05-29,27.13,27.25,26.43,27.25,728913,0
2009-06-01,28.82,29.76,28.23,28.32,1606033,0
2009-06-02,28.38,29.21,27.82,28.16,1284507,0
2009-06-03,28.2,28.2,27.1,27.31,831590,0
2009-06-04,27.3,27.61,26.8,27.35,701385,0
2009-06-05,27.47,27.95,26.98,27.89,1146791,0
2009-06-08,27.52,28.61,27.36,28.43,1608272,0
2009-06-09,28.53,29.12,28.06,28.81,1292535,0
2009-06-10,29.04,29.14,28.55,29,1415568,0
2009-06-11,29.01,29.82,28.84,28.94,1409269,0
2009-06-12,28.92,28.92,27.25,27.38,1402838,0
2009-06-15,27.49,27.49,25.59,26.92,1563681,0
2009-06-16,27,27.38,25.95,26.28,992179,0
2009-06-17,26.24,26.39,25.64,25.75,937225,0
2009-06-18,25.72,26.41,25.29,26.18,895577,0
2009-06-19,26.25,26.78,25.58,25.72,787394,0
2009-06-22,25.57,25.78,24.94,24.94,758399,0
2009-06-23,25.15,25.2,24.31,24.51,763783,0
2009-06-24,24.51,25.34,24.51,25.02,612949,0
2009-06-25,25,26.76,24.88,26.49,1025159,0
2009-06-26,26.3,26.5,25.84,26.18,401234,0
2009-06-29,26.17,26.25,25.52,26.23,564811,0
2009-06-30,26.31,26.61,25.91,26.25,690700,0
2009-07-01,26.09,26.9,26,26.38,556061,0
2009-07-02,26.2,26.38,25.34,25.43,576364,0
2009-07-06,25.44,25.64,24.8,25.05,801905,0
2009-07-07,25.09,26.26,25.01,25.98,919971,0
2009-07-08,26.24,26.25,25.15,25.6,606208,0
2009-07-09,25.56,25.56,24.92,25.12,579847,0
2009-07-10,25.15,25.61,24.64,24.95,396373,0
2009-07-13,24.96,25.32,24.14,25.25,479337,0
2009-07-14,25.11,25.36,24.66,25.35,640350,0
2009-07-15,25.65,26.06,25.09,25.87,523918,0
2009-07-16,25.76,26.84,25.59,26.7,604836,0
2009-07-17,26.78,26.8,26.04,26.15,737567,0
2009-07-20,26.19,26.35,25.85,26.3,378871,0
2009-07-21,26.35,26.59,25.96,26.33,383609,0
2009-07-22,26.17,26.61,25.81,25.95,353325,0
2009-07-23,26.01,26.51,25.91,26.26,323761,0
2009-07-24,26.05,26.75,25.74,26.72,333641,0
2009-07-27,26.7,26.75,25.99,26.31,401911,0
2009-07-28,26.5,28.21,26.5,27.6,826478,0
2009-07-29,27.74,28.9,27.73,28.65,884984,0
2009-07-30,29.03,29.37,28.53,28.7,573530,0
2009-07-31,28.71,28.91,27.5,27.66,881842,0
2009-08-03,28.34,29.07,27.73,28.96,1168386,0
2009-08-04,29.06,29.34,28.7,29.05,676404,0
2009-08-05,29,29,28.18,28.32,648217,0
2009-08-06,28.25,28.55,27.69,28.04,659323,0
2009-08-07,25.44,26.59,24.9,25.09,3549192,0
2009-08-10,24.92,25.69,24.92,25.41,850250,0
2009-08-11,25.48,25.53,25.09,25.4,884429,0
2009-08-12,25.25,25.65,25.1,25.44,547818,0
2009-08-13,25.59,25.91,25.26,25.77,363715,0
2009-08-14,25.67,25.76,25.25,25.63,421768,0
2009-08-17,25.16,26.08,25.16,25.91,553113,0
2009-08-18,26.07,26.37,25.46,25.76,637441,0
2009-08-19,25.49,25.91,25.31,25.69,669517,0
2009-08-20,25.53,25.85,25.26,25.32,696517,0
2009-08-21,25.54,25.64,25.32,25.5,531924,0
2009-08-24,25.62,25.71,25.3,25.56,577620,0
2009-08-25,25.58,25.86,25.34,25.74,686358,0
2009-08-26,25.55,25.92,25.24,25.42,552495,0
2009-08-27,25.54,25.61,24.92,25.44,544914,0
2009-08-28,25.52,25.56,25.17,25.36,489282,0
2009-08-31,25.27,25.43,24.83,25.13,717866,0
2009-09-01,25.13,25.3,24.32,24.43,698781,0
2009-09-02,24.45,24.89,24.13,24.24,477525,0
2009-09-03,24.4,24.49,23.94,24.42,366299,0
2009-09-04,24.33,24.59,24.23,24.59,258057,0
2009-09-08,24.73,25.12,24.16,24.22,691495,0
2009-09-09,24.3,24.76,24.24,24.62,617607,0
2009-09-10,24.53,25,24.38,24.98,578725,0
2009-09-11,24.94,25.2,24.86,24.98,633035,0
2009-09-14,25.03,25.88,25,25.8,1471229,0
2009-09-15,25.86,26,25.41,25.88,1022265,0
2009-09-16,26,26.2,25.78,26.14,933794,0
2009-09-17,26.03,26.4,25.95,26.31,671374,0
2009-09-18,26.4,26.7,26.27,26.57,720706,0
2009-09-21,26.38,27.2,26.23,27.18,1044577,0
2009-09-22,27.28,28.29,26.99,28.18,1825703,0
2009-09-23,28.3,28.39,27.86,28.11,1122994,0
2009-09-24,27.84,28.09,26.88,27.55,1341396,0
2009-09-25,27.61,27.96,27.15,27.36,647462,0
2009-09-28,27.53,28.28,27.33,27.67,559603,0
2009-09-29,27.61,27.78,27,27.06,907954,0
2009-09-30,27.22,27.49,26.15,27.06,769820,0
2009-10-01,27.81,28.22,27.63,27.76,1087572,0
2009-10-02,27.72,27.83,27.38,27.39,672190,0
2009-10-05,27.5,28.29,27,28.08,651259,0
2009-10-06,28.32,28.52,27.51,28.26,943567,0
2009-10-07,28.07,29.03,28,28.98,661065,0
2009-10-08,28.99,30.46,28.93,30.25,1530925,0
2009-10-09,30.29,30.85,30.16,30.82,876703,0
2009-10-12,30.67,30.9,30.41,30.54,1149653,0
2009-10-13,30.63,30.63,30.11,30.32,664920,0
2009-10-14,30.46,31.37,30.46,31.17,551752,0
2009-10-15,31.1,31.59,30.74,31.08,539593,0
2009-10-16,30.89,31.08,30.41,30.79,494971,0
2009-10-19,30.91,31.58,30.78,31.47,498863,0
2009-10-20,31.41,31.57,30.95,31.43,771277,0
2009-10-21,31.31,32,31.06,31.28,599788,0
2009-10-22,31.01,31.47,30.59,31.08,447379,0
2009-10-23,31.24,31.51,30.56,30.65,769714,0
2009-10-26,30.75,31.42,30.25,30.34,483441,0
2009-10-27,29.51,30.19,28.94,29.45,892376,0
2009-10-28,29.33,29.33,28.1,28.12,729920,0
2009-10-29,28.43,29.23,28.03,29.14,795996,0
2009-10-30,28.97,29.4,27.89,28.33,1108857,0
2009-11-02,28.33,28.88,28.15,28.44,862845,0
2009-11-03,28.41,28.66,28.2,28.55,346020,0
2009-11-04,28.76,29.08,28.17,28.26,397179,0
2009-11-05,28.48,29.08,28.01,29,908527,0
2009-11-06,29.29,29.39,28.01,29,975915,0
2009-11-09,29.3,29.88,29.15,29.78,558080,0
2009-11-10,29.71,30.43,29.55,30.25,574974,0
2009-11-11,30.3,30.57,30.03,30.51,416621,0
2009-11-12,30.31,30.82,30.16,30.18,249339,0
2009-11-13,30.38,30.5,30.08,30.32,375750,0
2009-11-16,30.39,30.73,30.14,30.53,299278,0
2009-11-17,30.53,30.77,30.35,30.61,361137,0
2009-11-18,30.68,30.75,30.14,30.31,322529,0
2009-11-19,30.22,30.3,29.47,29.7,696146,0
2009-11-20,29.4,29.83,29.24,29.39,449413,0
2009-11-23,29.66,30.26,29.59,29.81,284815,0
2009-11-24,29.87,29.98,29.36,29.79,273283,0
2009-11-25,29.75,29.91,29.58,29.86,163804,0
2009-11-27,29.15,29.79,29,29.62,128246,0
2009-11-30,29.5,29.58,28.97,29.03,482199,0
2009-12-01,29.4,29.81,29.01,29.25,560813,0
2009-12-02,29.49,29.8,29.12,29.39,439114,0
2009-12-03,29.57,29.77,29.02,29.02,202666,0
2009-12-04,29.28,29.58,28.97,29.26,202285,0
2009-12-07,29.42,30.03,29.34,29.79,457059,0
2009-12-08,29.55,29.89,29.17,29.61,217443,0
2009-12-09,29.5,29.5,28.8,29.01,399941,0
2009-12-10,29.21,29.43,28.97,29.29,746257,0
2009-12-11,29.37,29.68,29.27,29.45,319174,0
2009-12-14,29.58,29.97,29.5,29.97,298829,0
2009-12-15,29.95,31.35,29.69,31.18,627568,0
2009-12-16,31.19,32.29,31.15,32.19,701803,0
2009-12-17,31.9,32.34,31.63,32.04,534866,0
2009-12-18,32.25,32.41,31.91,32.4,859465,0
2009-12-21,32.45,33.95,32.37,33.16,547185,0
2009-12-22,33.16,33.6,33.16,33.46,273266,0
2009-12-23,33.62,33.74,33.18,33.65,535161,0
2009-12-24,33.8,33.99,33.57,33.88,54903,0
2009-12-28,33.88,33.91,33.53,33.61,162397,0
2009-12-29,33.55,33.73,33.27,33.37,172216,0
2009-12-30,33.32,33.58,32.95,33.15,245955,0
2009-12-31,33.23,33.25,32.51,32.53,221970,0
2010-01-04,32.7,33.39,32.62,33.2,381860,0
2010-01-05,33.24,33.44,31.87,32.37,844388,0
2010-01-06,32.17,32.55,31.8,32.33,550728,0
2010-01-07,32.35,32.57,32.04,32.5,296804,0
2010-01-08,32.5,33.23,32.32,33.2,403435,0
2010-01-11,33.37,33.37,32.76,32.96,301487,0
2010-01-12,32.54,32.94,32.11,32.21,265239,0
2010-01-13,32.45,33.52,32.3,33.37,710559,0
2010-01-14,33.2,33.9,33.03,33.86,539790,0
2010-01-15,33.92,33.92,32.96,33.01,378526,0
2010-01-19,32.94,33.02,31.68,32.79,892287,0
2010-01-20,32.39,32.43,31.57,31.95,1221627,0
2010-01-21,32.07,32.28,31.29,31.5,946706,0
2010-01-22,31.54,31.64,30.23,30.31,728568,0
2010-01-25,30.61,30.83,30.05,30.6,759609,0
2010-01-26,30.66,31.58,30.38,31.11,471112,0
2010-01-27,31.09,31.45,30.47,30.78,332540,0
2010-01-28,30.76,30.93,30.19,30.25,275154,0
2010-01-29,30.38,30.64,29.98,29.98,430513,0
2010-02-01,30.17,30.38,29.68,30.23,251302,0
2010-02-02,30.4,31.22,30.26,31.18,414507,0
2010-02-03,31.13,31.19,30.5,30.54,329391,0
2010-02-04,30.4,30.4,29.69,29.7,496287,0
2010-02-05,29.66,29.66,28.48,29.3,508267,0
2010-02-08,29.26,29.52,28.93,29.02,320462,0
2010-02-09,29.32,29.73,28.88,29.69,422519,0
2010-02-10,29.69,30.12,29.17,29.29,416482,0
2010-02-11,29.33,29.87,29.08,29.83,240018,0
2010-02-12,29.54,30.66,29.52,30.66,400218,0
2010-02-16,30.93,31.22,30.41,31.19,233814,0
2010-02-17,31.32,31.32,30.72,30.75,505538,0
2010-02-18,30.91,30.98,30.2,30.4,992896,0
2010-02-19,30.8,32.26,30.8,31.95,1048474,0
2010-02-22,31.35,32.18,31.35,31.51,646712,0
2010-02-23,31.52,31.85,30.94,31.12,566727,0
2010-02-24,31.25,31.5,30.78,30.85,386972,0
2010-02-25,30.5,30.65,30.05,30.29,685531,0
2010-02-26,30.22,30.64,30.1,30.5,309401,0
2010-03-01,30.64,31.36,30.5,31.32,486612,0
2010-03-02,31.29,31.94,31.27,31.82,472694,0
2010-03-03,31.94,32.05,31.73,31.87,382932,0
2010-03-04,31.82,32.63,31.55,32.56,1030300,0
2010-03-05,32.65,33.12,32.48,32.84,314145,0
2010-03-08,32.72,33,32.57,32.87,347357,0
2010-03-09,32.64,32.97,32.64,32.73,571782,0
2010-03-10,32.63,33.2,32.53,33.18,696008,0
2010-03-11,32.93,33.98,32.93,33.92,609735,0
2010-03-12,33.97,33.97,33.12,33.8,468748,0
2010-03-15,33.56,34.47,33.49,34.39,718529,0
2010-03-16,34.33,34.93,34.01,34.9,391836,0
2010-03-17,35,35.67,34.85,35.37,474810,0
2010-03-18,35.49,36.02,35.25,35.62,583685,0
2010-03-19,35.6,36.08,35.58,35.84,571575,0
2010-03-22,35.84,37.95,35.84,37.91,1234985,0
2010-03-23,37.9,37.95,37.36,37.9,806148,0
2010-03-24,37.86,37.86,37.13,37.25,1200910,0
2010-03-25,37.29,37.83,36.89,37.4,851918,0
2010-03-26,37.62,37.71,37.1,37.14,425677,0
2010-03-29,37.35,37.35,36.78,37.13,486782,0
2010-03-30,37.24,37.45,36.89,37.35,436222,0
2010-03-31,37.12,37.36,36.75,36.83,390803,0
2010-04-01,37.21,37.6,37.04,37.51,479259,0
2010-04-05,37.6,37.72,37.35,37.49,347290,0
2010-04-06,37.41,38,37.41,37.81,478321,0
2010-04-07,37.67,37.96,37.48,37.81,779899,0
2010-04-08,37.68,37.83,37.18,37.83,353824,0
2010-04-09,37.9,38.14,37.5,37.78,504086,0
2010-04-12,37.68,38.03,37.67,37.84,396440,0
2010-04-13,37.89,38.07,37.32,37.43,477981,0
2010-04-14,37.47,37.67,37.03,37.13,331413,0
2010-04-15,37.02,37.46,36.82,37.43,438511,0
2010-04-16,37.24,37.57,36.66,37.08,550665,0
2010-04-19,36.28,37.22,36.01,36.91,818396,0
2010-04-20,37.11,38.52,36.8,38.47,571822,0
2010-04-21,38.54,38.65,37.86,37.97,425680,0
2010-04-22,37.86,38.3,37.23,38.17,345458,0
2010-04-23,38.3,39.12,38.05,39.1,472784,0
2010-04-26,39.01,39.36,38.53,38.63,598832,0
2010-04-27,38.75,39.61,37.62,37.78,852658,0
2010-04-28,37.99,38.05,37.59,37.73,665086,0
2010-04-29,38.08,39.27,37.89,39.27,474677,0
2010-04-30,39.2,39.59,38.11,38.18,688188,0
2010-05-03,38.51,38.95,37.53,37.73,751111,0
2010-05-04,37.55,37.63,35.77,35.94,885865,0
2010-05-05,35.58,35.9,34.87,34.93,671302,0
2010-05-06,34.76,35.23,32.37,34.03,719293,0
2010-05-07,33.98,34.84,33.51,34.05,834602,0
2010-05-10,35.08,35.43,33.55,35.4,643443,0
2010-05-11,35.15,35.85,34.9,35.67,465140,0
2010-05-12,35.66,36.36,35.31,36.25,463126,0
2010-05-13,36.32,36.58,35.46,35.47,473408,0
2010-05-14,35.28,35.28,34.44,35.01,660781,0
2010-05-17,35.27,35.72,34.3,34.91,569954,0
2010-05-18,35.16,35.74,34.97,35.43,637293,0
2010-05-19,35.4,35.41,34.55,34.68,498364,0
2010-05-20,33.96,34.63,33.76,34.15,744871,0
2010-05-21,33.52,34.62,33.32,34.25,363074,0
2010-05-24,33.92,34.77,33.82,34.08,402638,0
2010-05-25,33.32,34.2,33.17,34.03,573093,0
2010-05-26,34.3,35.32,33.9,34.7,620118,0
2010-05-27,35.32,35.88,35.02,35.88,345510,0
2010-05-28,35.71,36.12,35.24,35.49,568089,0
2010-06-01,35.15,35.5,34.55,34.55,535735,0
2010-06-02,34.55,35.29,34.29,35.24,319020,0
2010-06-03,35.4,36,35.09,35.93,286600,0
2010-06-04,35.24,35.92,34.26,34.4,392458,0
2010-06-07,34.6,34.98,33.82,33.92,788691,0
2010-06-08,33.89,33.92,33.26,33.66,428136,0
2010-06-09,33.65,34.36,33.31,33.31,329354,0
2010-06-10,33.84,34.42,33.79,34.41,181680,0
2010-06-11,34.1,34.8,34.03,34.28,338283,0
2010-06-14,34.61,35.28,34.61,34.88,216534,0
2010-06-15,34.97,35.5,34.97,35.46,533069,0
2010-06-16,35.4,35.47,34.57,34.64,459751,0
2010-06-17,34.59,34.96,34.36,34.39,395129,0
2010-06-18,34.39,34.62,33.94,34.14,464644,0
2010-06-21,34.58,34.58,32.98,33.04,449158,0
2010-06-22,33.11,33.46,32.54,32.56,416663,0
2010-06-23,32.54,33.12,32.25,32.81,330953,0
2010-06-24,32.76,33.02,31.84,31.91,493280,0
2010-06-25,31.96,32.57,31.84,32.3,338043,0
2010-06-28,32.45,32.49,32.01,32.21,240169,0
2010-06-29,31.83,32.06,31.6,31.76,392770,0
2010-06-30,31.86,31.99,31.32,31.4,287827,0
2010-07-01,31.31,31.31,29.99,30.81,434157,0
2010-07-02,31.03,31.03,30.2,30.3,339490,0
2010-07-06,30.58,30.78,29.73,29.89,491850,0
2010-07-07,29.9,30.55,29.62,30.09,395659,0
2010-07-08,30.41,31.15,30.31,31.03,346791,0
2010-07-09,31.09,31.43,30.64,30.89,205424,0
2010-07-12,30.83,30.98,30.29,30.59,138151,0
2010-07-13,30.93,31.38,30.62,31.17,533842,0
2010-07-14,31.02,31.54,30.97,31.46,335413,0
2010-07-15,31.53,32.31,31.46,32.06,450252,0
2010-07-16,32,32.13,30.92,31,383587,0
2010-07-19,31.04,32.6,30.38,30.64,247129,0
2010-07-20,30.39,31.24,30.17,30.88,473113,0
2010-07-21,31.18,31.26,29.33,29.71,791654,0
2010-07-22,29.93,30.81,29.79,30.02,602923,0
2010-07-23,29.86,30.3,29.84,30.05,312266,0
2010-07-26,30.03,31.18,30.02,30.96,622718,0
2010-07-27,31.14,32.07,31.14,31.56,766520,0
2010-07-28,31.66,31.72,30.22,30.29,583099,0
2010-07-29,30.56,30.75,29.7,30,475566,0
2010-07-30,29.8,31.12,29.73,30.91,390791,0
2010-08-02,31.51,32.15,30.18,30.47,861332,0
2010-08-03,30.51,32.33,30.5,32.07,979484,0
2010-08-04,32.27,34.19,32.27,32.81,1009477,0
2010-08-05,32.71,33.16,32.35,32.59,527076,0
2010-08-06,32.21,32.76,31.93,32.46,467174,0
2010-08-09,32.5,33.29,32.32,33.15,298067,0
2010-08-10,32.76,33.06,32.53,32.75,244327,0
2010-08-11,32.39,32.44,31.3,31.62,645458,0
2010-08-12,31.19,31.69,30.98,31.48,266294,0
2010-08-13,31.32,31.7,31.23,31.47,292506,0
2010-08-16,31.36,31.67,30.96,31.62,281844,0
2010-08-17,31.93,32.82,31.7,32.59,377558,0
2010-08-18,32.59,32.88,32.04,32.34,694480,0
2010-08-19,32.2,32.36,31.68,31.9,428030,0
2010-08-20,31.84,32.08,31.29,31.52,261768,0
2010-08-23,31.47,32.02,30.88,31.15,371039,0
2010-08-24,30.76,31.06,30.11,30.34,774388,0
2010-08-25,30.14,30.87,30.04,30.87,304251,0
2010-08-26,30.86,31.03,30.41,30.74,407095,0
2010-08-27,31.06,31.27,30.56,31.06,253973,0
2010-08-30,30.99,31.2,30.7,30.79,305492,0
2010-08-31,30.58,30.78,30,30.4,463850,0
2010-09-01,30.84,31.78,30.5,31.49,314023,0
2010-09-02,31.44,32.11,31.18,32.08,300110,0
2010-09-03,32.43,33.21,32.33,32.52,288693,0
2010-09-07,32.31,32.54,31.93,31.96,236455,0
2010-09-08,32.09,32.33,31.82,32.01,221001,0
2010-09-09,32.34,33.2,32.33,32.92,342435,0
2010-09-10,32.89,33.25,32.54,32.81,243493,0
2010-09-13,33.05,33.3,32.67,32.69,211208,0
2010-09-14,32.75,33.42,32.05,33.16,332305,0
2010-09-15,33.01,36.76,32.64,36.69,1775819,0
2010-09-16,35.25,35.65,34.53,34.9,1197435,0
2010-09-17,34.78,35.62,34.46,35.58,686485,0
2010-09-20,35.6,35.87,35.15,35.77,783311,0
2010-09-21,35.65,35.78,34.96,34.99,498647,0
2010-09-22,34.8,35.12,34.21,34.5,789035,0
2010-09-23,34.17,34.69,33.96,33.99,614296,0
2010-09-24,34.28,34.28,33.94,34.13,458244,0
2010-09-27,34.09,34.31,33.78,33.98,348548,0
2010-09-28,34.09,34.21,33.7,34.01,478312,0
2010-09-29,34.05,35.15,34,35.06,560972,0
2010-09-30,35.43,36.02,35.02,35.06,1053756,0
2010-10-01,35.46,35.53,34.6,35.02,241254,0
2010-10-04,35.68,35.88,34.46,34.53,804156,0
2010-10-05,34.96,35.46,34.66,35.31,319236,0
2010-10-06,35.13,35.44,34.87,35.21,615284,0
2010-10-07,35.5,35.55,34.63,35.1,486736,0
2010-10-08,35,35.25,34.84,35.17,315786,0
2010-10-11,35.14,35.4,34.89,35.22,189985,0
2010-10-12,35.32,35.35,34.93,35.1,229485,0
2010-10-13,35.36,35.86,35.12,35.7,330125,0
2010-10-14,35.7,35.87,35.03,35.38,302181,0
2010-10-15,35.72,35.86,35.11,35.33,287994,0
2010-10-18,35.44,35.9,35.35,35.88,243920,0
2010-10-19,35.4,35.45,34.25,34.38,460528,0
2010-10-20,34.51,34.73,34.26,34.45,381670,0
2010-10-21,34.64,34.78,33.98,34.33,240750,0
2010-10-22,34.45,34.75,34.3,34.68,226765,0
2010-10-25,34.86,35.19,34.68,34.82,202142,0
2010-10-26,34.74,34.81,34.32,34.54,168472,0
2010-10-27,34.33,34.89,34.33,34.79,413298,0
2010-10-28,35.13,37,34.97,35.52,767700,0
2010-10-29,34.8,35.05,33.36,33.92,1040511,0
2010-11-01,34.22,34.41,32.88,33.28,629998,0
2010-11-02,33.43,33.73,33.17,33.55,600448,0
2010-11-03,33.55,33.85,33.05,33.5,507160,0
2010-11-04,33.86,34.64,33.55,34.51,460307,0
2010-11-05,34.6,34.86,34.5,34.62,225568,0
2010-11-08,34.58,35.41,34.45,35.05,311755,0
2010-11-09,35.22,35.4,34.69,34.75,290805,0
2010-11-10,34.8,35.59,34.53,35.59,413687,0
2010-11-11,35.57,36.15,35.5,36.1,345838,0
2010-11-12,35.99,36.06,35.25,35.49,378418,0
2010-11-15,35.72,35.72,35.3,35.59,308973,0
2010-11-16,35.22,35.71,35.11,35.44,660673,0
2010-11-17,35.54,35.82,35.37,35.59,418781,0
2010-11-18,35.94,36.14,35.69,35.98,455811,0
2010-11-19,35.88,36.12,35.72,35.96,410400,0
2010-11-22,35.9,36.43,35.77,36.28,286762,0
2010-11-23,35.97,36.16,35.61,36.01,317151,0
2010-11-24,36.37,36.74,36.16,36.51,184344,0
2010-11-26,36.28,36.37,35.97,36.26,96722,0
2010-11-29,36.12,36.41,35.79,36.28,260701,0
2010-11-30,35.92,36.27,35.72,36.22,498117,0
2010-12-01,35.36,35.47,33.69,34.47,2128125,0
2010-12-02,34.43,35.1,34.18,35.05,650327,0
2010-12-03,35,35.28,34.66,34.97,401469,0
2010-12-06,34.98,35.03,34.39,34.97,422710,0
2010-12-07,35.38,35.38,34.69,34.77,267620,0
2010-12-08,34.85,35.63,34.85,35.57,577567,0
2010-12-09,35.73,35.81,35.35,35.59,280669,0
2010-12-10,36.44,38.77,36.28,37.4,2673449,0
2010-12-13,37.67,37.67,36.19,36.38,1051866,0
2010-12-14,36.42,37.37,36.42,36.89,708687,0
2010-12-15,37.3,37.53,36.51,36.98,343697,0
2010-12-16,36.98,37.5,36.79,37.36,654566,0
2010-12-17,37.33,37.49,37.08,37.11,427373,0
2010-12-20,37.27,37.27,36.82,36.89,318987,0
2010-12-21,37.03,37.68,36.66,37.39,276622,0
2010-12-22,37.5,37.82,37.28,37.58,257906,0
2010-12-23,37.66,37.66,37.19,37.34,174601,0
2010-12-27,37.19,37.19,36.41,36.82,340968,0
2010-12-28,36.92,38.48,36.74,36.92,173213,0
2010-12-29,37.05,37.18,36.83,37.02,49225,0
2010-12-30,36.94,37.54,36.94,37.24,125040,0
2010-12-31,37.25,37.38,36.75,36.75,111561,0
2011-01-03,37.09,37.59,37.09,37.35,338144,0
2011-01-04,37.38,37.48,36.67,37.14,323131,0
2011-01-05,37.14,37.42,36.98,37.41,174865,0
2011-01-06,37.37,37.71,37.29,37.49,392093,0
2011-01-07,37.61,37.61,36.58,37.03,223887,0
2011-01-10,36.95,37.35,36.57,37.12,217870,0
2011-01-11,37.32,37.76,36.73,37.52,411210,0
2011-01-12,37.81,37.87,37.28,37.5,218798,0
2011-01-13,37.42,37.62,37,37.25,698373,0
2011-01-14,37.12,37.49,36.99,37.37,223236,0
2011-01-18,37.42,37.42,36.59,37.26,576898,0
2011-01-19,37,37.22,35.6,35.98,691005,0
2011-01-20,35.91,36.63,35.76,35.86,631304,0
2011-01-21,36.21,36.22,34.71,34.84,416477,0
2011-01-24,34.84,35.28,34.64,35.12,273100,0
2011-01-25,35.08,35.73,34.95,35.35,260580,0
2011-01-26,35.44,36.06,35.07,35.55,260221,0
2011-01-27,35.45,35.64,35.22,35.5,450776,0
2011-01-28,35.43,35.56,34.77,34.96,326517,0
2011-01-31,35.09,35.46,34.96,35.2,436393,0
2011-02-01,35.73,35.82,35.34,35.39,692537,0
2011-02-02,35.27,35.38,34.92,35.28,389179,0
2011-02-03,35.24,35.99,34.63,35.92,241839,0
2011-02-04,36.01,36.26,35.52,35.76,204326,0
2011-02-07,35.75,36.08,35.54,35.81,219086,0
2011-02-08,35.9,36.64,35.9,36.52,228639,0
2011-02-09,36.51,36.73,36.02,36.38,542651,0
2011-02-10,36.29,36.29,35.41,35.66,422841,0
2011-02-11,35.43,35.77,35.21,35.66,275457,0
2011-02-14,35.72,36.36,35.35,36.16,233371,0
2011-02-15,36.46,36.87,36.12,36.38,299344,0
2011-02-16,36.66,36.95,36.16,36.74,356335,0
2011-02-18,36.75,36.97,35.39,36.68,1172989,0
2011-02-22,36.21,36.61,35.66,35.88,623449,0
2011-02-23,35.76,36.77,35.62,36.11,656609,0
2011-02-24,36.01,36.64,35.66,36.05,559547,0
2011-02-25,36.01,37.5,36.01,37.43,461949,0
2011-02-28,38.07,39.97,38.07,38.98,1411427,0
2011-03-01,38.9,38.98,37.99,38.2,587884,0
2011-03-02,37.99,38.98,37.99,38.97,499683,0
2011-03-03,39.05,39.05,38.59,39.02,553584,0
2011-03-04,38.99,39.26,38.49,38.8,529105,0
2011-03-07,38.78,38.79,38.13,38.38,511773,0
2011-03-08,38.31,39.86,38.05,39.66,736030,0
2011-03-09,39.58,39.99,39.2,39.9,799633,0
2011-03-10,39.49,39.71,38.79,39.37,575380,0
2011-03-11,38.85,39.21,38.57,38.9,376212,0
2011-03-14,38.6,38.99,37.92,38.37,296027,0
2011-03-15,37.52,38.9,37.3,38.62,468929,0
2011-03-16,38.5,39.2,38.44,38.5,487332,0
2011-03-17,37.39,38.81,37.39,38.57,608731,0
2011-03-18,38.8,39.21,38.74,38.99,859757,0
2011-03-21,39.14,39.59,38.95,39.11,326117,0
2011-03-22,39.44,39.48,38.53,38.77,307141,0
2011-03-23,38.8,38.87,38.22,38.46,293578,0
2011-03-24,38.89,39.06,38,38.57,383869,0
2011-03-25,38.7,39.4,38.52,38.63,568546,0
2011-03-28,38.89,38.89,38.56,38.61,406518,0
2011-03-29,38.67,39.06,38.46,39.04,338107,0
2011-03-30,39.2,40.09,39.06,39.85,293133,0
2011-03-31,39.79,40.48,39.65,40.2,363635,0
2011-04-01,40.3,40.96,40.02,40.96,710443,0
2011-04-04,40.7,41.59,40.7,40.88,896275,0
2011-04-05,40.77,41.05,40.63,40.8,533714,0
2011-04-06,40.91,41,40.22,40.27,388149,0
2011-04-07,40.09,40.46,39.69,39.69,540702,0
2011-04-08,39.92,40.06,39.05,39.29,289512,0
2011-04-11,39.37,39.54,37.79,38.55,1617805,0
2011-04-12,38.54,39.47,38.45,39.13,611244,0
2011-04-13,39.13,39.52,38.32,38.86,501661,0
2011-04-14,39.47,39.47,38.21,38.45,600080,0
2011-04-15,38.74,38.89,38.23,38.63,282586,0
2011-04-18,37.9,38.77,37.66,38.68,698537,0
2011-04-19,38.5,39.59,37.96,39.59,708923,0
2011-04-20,39.9,40.2,39.08,39.41,403000,0
2011-04-21,39.7,39.89,38.86,38.89,495072,0
2011-04-25,38.9,39.22,38.61,39.04,257570,0
2011-04-26,39.06,39.63,38.87,39.48,440290,0
2011-04-27,39.79,40.67,39.74,40.19,555643,0
2011-04-28,39.89,40.6,39.86,40.5,807925,0
2011-04-29,41,42.49,40.86,41.61,1053528,0
2011-05-02,43.12,43.4,41.82,42.35,655606,0
2011-05-03,42.54,42.75,41.71,41.87,356261,0
2011-05-04,41.16,41.94,40.63,41.48,824170,0
2011-05-05,41.24,42.54,41.11,41.85,780685,0
2011-05-06,41.98,43.13,41.85,42.71,614946,0
2011-05-09,42.81,43.14,42.49,42.75,405457,0
2011-05-10,42.72,43.45,42.68,43.27,420914,0
2011-05-11,43.05,43.41,42.77,42.91,408717,0
2011-05-12,42.85,43.13,42.36,42.8,409342,0
2011-05-13,42.6,42.77,41.68,41.88,335005,0
2011-05-16,41.82,42.18,41.48,41.75,348774,0
2011-05-17,41.67,42.17,41.53,41.86,401981,0
2011-05-18,41.96,42.28,41.48,42.25,350242,0
2011-05-19,42.13,42.4,41.73,41.86,331355,0
2011-05-20,41.87,41.87,41.17,41.23,479612,0
2011-05-23,40.88,41.31,40.53,41.08,393971,0
2011-05-24,41.19,41.37,40.67,40.9,295240,0
2011-05-25,40.89,41.62,40.89,41.52,459874,0
2011-05-26,41.28,41.79,40.96,41.71,203162,0
2011-05-27,41.66,41.92,41.06,41.2,286388,0
2011-05-31,41.68,42,41.23,42,518913,0
2011-06-01,41.77,42.23,41,41.1,378841,0
2011-06-02,41.2,41.39,40.84,41.2,342002,0
2011-06-03,40.4,41.17,40.02,40.07,431023,0
2011-06-06,40.11,40.11,39.08,39.25,428986,0
2011-06-07,39.56,39.69,39.08,39.15,446148,0
2011-06-08,39.01,39.2,38.7,38.9,307399,0
2011-06-09,39.01,40.02,38.96,39.61,478572,0
2011-06-10,39.48,39.66,38.81,39.19,454260,0
2011-06-13,39.21,39.51,38.8,38.82,484517,0
2011-06-14,39.18,39.88,39.1,39.57,416640,0
2011-06-15,39.57,40.02,39.02,39.17,392740,0
2011-06-16,39.56,39.73,38.94,39.26,510892,0
2011-06-17,39.56,39.86,39.35,39.52,697256,0
2011-06-20,39.51,39.63,39,39.1,505367,0
2011-06-21,39.11,39.64,38.98,39.48,688213,0
2011-06-22,39.42,39.56,39.02,39.06,273353,0
2011-06-23,38.74,39.19,37.68,39.15,456426,0
2011-06-24,39.4,39.4,37.76,37.88,561540,0
2011-06-27,37.38,38.47,37.19,38.22,549716,0
2011-06-28,38.32,39.18,38.32,39.03,303131,0
2011-06-29,39.08,39.14,38.72,38.8,250528,0
2011-06-30,38.93,39.19,38.83,39.08,367676,0
2011-07-01,39.25,39.87,38.61,39.61,272604,0
2011-07-05,39.69,39.84,39.29,39.48,291332,0
2011-07-06,39.51,40.02,39.14,39.86,453133,0
2011-07-07,40.1,40.59,40.01,40.43,321748,0
2011-07-08,40.13,40.18,39.59,40,317746,0
2011-07-11,39.62,39.77,38.81,38.92,279950,0
2011-07-12,38.76,39.33,38.49,38.86,478439,0
2011-07-13,39,39.37,37.1,38.67,345154,0
2011-07-14,38.7,39.15,37.69,37.8,433245,0
2011-07-15,37.97,38.24,37.48,37.89,461289,0
2011-07-18,37.88,37.91,37.18,37.43,398860,0
2011-07-19,37.93,37.98,37.15,37.82,473427,0
2011-07-20,37.93,38.01,37.57,37.75,265318,0
2011-07-21,38.01,39.1,38.01,38.83,302174,0
2011-07-22,38.69,38.96,38.09,38.62,450713,0
2011-07-25,36.26,37.85,36.25,37.03,1246944,0
2011-07-26,37.15,37.23,36.5,36.59,762605,0
2011-07-27,36.47,36.55,35.41,35.64,862203,0
2011-07-28,35.74,36.55,35.48,35.6,773985,0
2011-07-29,36.99,38.31,36.38,37.1,1154149,0
2011-08-01,37.49,37.7,34.7,35.57,1332995,0
2011-08-02,36.01,36.49,34.77,34.8,862982,0
2011-08-03,34.74,34.74,32.84,34.64,1169645,0
2011-08-04,34.53,34.68,33.21,33.21,1030543,0
2011-08-05,33.58,33.59,32.14,33.05,777590,0
2011-08-08,32.29,32.57,28.95,29.16,1352783,0
2011-08-09,29.52,31.19,29.27,31.18,1148349,0
2011-08-10,30.46,31.56,30.14,30.44,1092560,0
2011-08-11,30.58,32.21,30.14,31.79,1226483,0
2011-08-12,32.01,32.28,31.41,32.08,684486,0
2011-08-15,32.38,34.14,32.38,34.08,821829,0
2011-08-16,33.71,34.12,32.9,33.86,916426,0
2011-08-17,34,34.34,33.43,33.64,536966,0
2011-08-18,32.81,32.82,31.94,32.55,601059,0
2011-08-19,31.75,32.89,31.75,32.24,518223,0
2011-08-22,33.19,33.19,31.5,31.7,491165,0
2011-08-23,31.88,33.12,31.25,33.09,778875,0
2011-08-24,32.84,33.93,32.79,33.82,308386,0
2011-08-25,33.89,34.15,32.65,32.85,309661,0
2011-08-26,32.5,33.8,31.91,33.71,362835,0
2011-08-29,34.17,35.54,33.93,35.51,542314,0
2011-08-30,35.19,36.54,35.09,36.38,680030,0
2011-08-31,36.61,37.17,36.46,36.7,634488,0
2011-09-01,36.67,37.07,35.5,35.59,582035,0
2011-09-02,34.85,35.33,33.98,34.19,323791,0
2011-09-06,33.29,33.95,32.87,33.84,482521,0
2011-09-07,34.2,35.65,34.19,35.56,311401,0
2011-09-08,35.27,35.81,34.78,34.86,416379,0
2011-09-09,34.57,34.96,33.48,33.79,474174,0
2011-09-12,33.15,34.15,32.93,34.07,438947,0
2011-09-13,34.11,34.67,33.69,34.42,431501,0
2011-09-14,34.55,34.55,33.66,34.1,586568,0
2011-09-15,34.4,34.98,34.02,34.9,465134,0
2011-09-16,34.72,35.47,34.3,34.97,544689,0
2011-09-19,34.61,35.76,34.43,35.68,730295,0
2011-09-20,35.85,36.18,35.01,35.08,702488,0
2011-09-21,35.24,36.18,34.77,34.84,965081,0
2011-09-22,33.86,34.84,33.37,34.02,703763,0
2011-09-23,33.98,35.17,33.62,35.12,466910,0
2011-09-26,35.27,36.35,34.91,36.1,464424,0
2011-09-27,36.79,37.56,36.42,36.79,719029,0
2011-09-28,37.03,37.29,35.61,35.66,553991,0
2011-09-29,36.05,37.14,35.85,37.11,704798,0
2011-09-30,36.59,37.39,36.42,36.64,759118,0
2011-10-03,36.67,36.76,33.4,33.44,913037,0
2011-10-04,33.24,34.26,32.61,34.2,730779,0
2011-10-05,32.63,34.42,32.62,34.23,527874,0
2011-10-06,34.23,35.89,34.23,35.64,662199,0
2011-10-07,35.77,36.15,35.4,35.44,308609,0
2011-10-10,36.26,37.03,36.13,36.7,272463,0
2011-10-11,36.42,36.71,35.97,36.37,435382,0
2011-10-12,36.5,37.69,36.43,36.56,626891,0
2011-10-13,36.35,37.08,35.71,37.07,419032,0
2011-10-14,37.45,37.98,37.2,37.9,383246,0
2011-10-17,37.73,37.89,36.51,36.61,440213,0
2011-10-18,36.76,38.19,36.49,37.91,717696,0
2011-10-19,37.88,38.14,37.07,37.25,253759,0
2011-10-20,37.31,37.31,36.43,37.15,267941,0
2011-10-21,37.68,38.38,37.22,38.27,514680,0
2011-10-24,38.39,39.45,38.26,39.19,406057,0
2011-10-25,39.11,39.91,38.75,39.34,531588,0
2011-10-26,39.73,40.11,38.72,39.81,566313,0
2011-10-27,41.26,41.53,39.1,40.34,968229,0
2011-10-28,41,41.97,39.23,39.45,709177,0
2011-10-31,39.22,39.55,37.77,38.66,581907,0
2011-11-01,37.77,38.56,37.61,38.12,419177,0
2011-11-02,38.76,38.76,37.78,38.15,605622,0
2011-11-03,38.6,39.12,37.83,38.53,488856,0
2011-11-04,38.31,38.59,37.88,38.55,504373,0
2011-11-07,38.6,39.22,38.09,38.87,302151,0
2011-11-08,39.16,39.5,38.28,39.32,438430,0
2011-11-09,38.47,38.79,37.66,37.97,724871,0
2011-11-10,38.41,38.73,37.83,38.57,439956,0
2011-11-11,39.08,40.1,38.93,39.48,365164,0
2011-11-14,39.41,40.11,39.16,39.54,311501,0
2011-11-15,39.22,39.56,38.68,39.31,133168,0
2011-11-16,38.92,39.01,37.85,37.86,261874,0
2011-11-17,37.78,37.92,37.13,37.64,405517,0
2011-11-18,37.82,38.02,37.48,37.53,334728,0
2011-11-21,36.95,37.05,36.5,36.87,433439,0
2011-11-22,36.84,37.29,36.68,36.86,344974,0
2011-11-23,36.44,36.78,35.9,36.17,362109,0
2011-11-25,36.49,36.72,35.85,36.07,92374,0
2011-11-28,37.04,37.41,36.27,37.38,353932,0
2011-11-29,37.53,38.14,37.23,37.55,234275,0
2011-11-30,38.58,39.25,38.33,39.23,366348,0
2011-12-01,39.13,40.23,39.03,39.04,364910,0
2011-12-02,39.28,39.6,37.24,37.69,501565,0
2011-12-05,38.69,39.17,38.37,38.77,551084,0
2011-12-06,38.7,39.18,38.14,38.77,291075,0
2011-12-07,38.62,38.99,37.93,38.81,251108,0
2011-12-08,38.53,38.73,37.18,37.29,158778,0
2011-12-09,37.51,37.67,36.57,37.36,264727,0
2011-12-12,36.92,37.5,35.93,36.29,572553,0
2011-12-13,37.03,37.07,35.38,35.47,459171,0
2011-12-14,35.2,35.3,34.58,34.68,772561,0
2011-12-15,35.51,35.53,34.7,35.33,1049843,0
2011-12-16,35.39,36.38,35.17,35.87,1033769,0
2011-12-19,36.07,36.24,35.2,35.28,298085,0
2011-12-20,35.71,36.76,35.71,36.23,243129,0
2011-12-21,36.16,37.06,35.99,36.93,256820,0
2011-12-22,37.04,37.49,36.87,37.17,212430,0
2011-12-23,37.21,37.24,36.89,37.01,154439,0
2011-12-27,36.36,37.49,36.36,37.32,124059,0
2011-12-28,37.22,37.36,36.3,36.48,167603,0
2011-12-29,36.25,37.31,36.25,37.2,121883,0
2011-12-30,37.12,37.6,36.74,37.15,211080,0
2012-01-03,37.25,37.28,36,36.29,619659,0
2012-01-04,36.12,36.49,35.56,35.58,455706,0
2012-01-05,35.32,36.28,34.91,36.2,954003,0
2012-01-06,36.22,37.3,36.22,36.9,212444,0
2012-01-09,37.29,37.29,36.14,36.44,252200,0
2012-01-10,36.62,36.62,35.84,36.36,497148,0
2012-01-11,36.17,37.06,36.17,36.91,347783,0
2012-01-12,37.22,37.22,36.19,36.52,667059,0
2012-01-13,36.41,36.57,35.89,36.16,149833,0
2012-01-17,36.56,36.76,35.98,36.04,192530,0
2012-01-18,35.64,36.42,35.61,36.38,528212,0
2012-01-19,36.46,36.83,36.39,36.6,300299,0
2012-01-20,36.72,36.99,36.4,36.84,162474,0
2012-01-23,36.9,37.54,36.79,37.43,207149,0
2012-01-24,37.27,39.71,37.23,39.55,627142,0
2012-01-25,39.43,40.54,39,40.52,564990,0
2012-01-26,40.48,40.65,39.65,39.9,218318,0
2012-01-27,39.74,40.42,39.41,40.17,226537,0
2012-01-30,39.65,40.78,39.65,40.34,390632,0
2012-01-31,40.4,40.86,39.96,40.19,220345,0
2012-02-01,40.45,41.03,40.28,40.78,359855,0
2012-02-02,40.73,40.86,40.28,40.66,326053,0
2012-02-03,41.06,41.76,40.97,41.35,309257,0
2012-02-06,41.4,42.08,40.53,40.87,295660,0
2012-02-07,40.87,41.12,40.61,40.99,345046,0
2012-02-08,40.95,41.37,40.46,41.17,265695,0
2012-02-09,41.18,41.32,40.47,41.01,549961,0
2012-02-10,40.68,41.66,40.64,41.16,417571,0
2012-02-13,41.54,42.19,41.2,41.61,339430,0
2012-02-14,41.59,41.95,41.4,41.59,201926,0
2012-02-15,41.78,41.87,41.18,41.47,325414,0
2012-02-16,41.56,41.96,41.33,41.63,522169,0
2012-02-17,40.45,40.99,38.68,39.97,1133930,0
2012-02-21,39.04,40.07,38.28,38.62,677290,0
2012-02-22,38.46,39.61,38.46,38.95,361567,0
2012-02-23,38.99,39.48,38.82,39.23,549871,0
2012-02-24,39.09,40.13,39.07,39.52,520278,0
2012-02-27,39.41,39.96,38.92,39.57,335077,0
2012-02-28,39.4,39.61,39.07,39.23,289334,0
2012-02-29,39.1,39.5,38.96,38.97,536645,0
2012-03-01,39.12,39.43,38.83,39.3,404428,0
2012-03-02,39.38,39.51,38.92,38.95,396532,0
2012-03-05,38.73,38.96,38.65,38.84,380602,0
2012-03-06,39.21,39.51,37.79,38.06,365370,0
2012-03-07,37.61,38.43,37.31,38.13,178449,0
2012-03-08,38.23,38.99,38.03,38.32,220668,0
2012-03-09,38.66,39.55,38.51,38.97,410724,0
2012-03-12,38.71,38.99,38.21,38.45,147882,0
2012-03-13,38.45,38.61,38.06,38.34,429530,0
2012-03-14,38.26,38.67,38.17,38.37,256328,0
2012-03-15,38.91,38.95,38.14,38.75,214252,0
2012-03-16,38.42,39.26,38.42,39.2,375903,0
2012-03-19,39.08,39.41,38.58,38.66,352133,0
2012-03-20,38.53,38.62,38.2,38.42,326569,0
2012-03-21,38.34,38.57,38.14,38.48,237663,0
2012-03-22,38.29,38.73,38.23,38.34,270020,0
2012-03-23,38.57,38.92,38.35,38.87,224537,0
2012-03-26,39.1,40.2,38.81,40.18,277599,0
2012-03-27,40.05,40.43,39.43,39.45,241477,0
2012-03-28,39.42,39.59,38.75,39.12,207908,0
2012-03-29,38.81,39.31,38.67,39.15,339646,0
2012-03-30,39.37,39.58,39.06,39.44,185862,0
2012-04-02,39.41,40.14,39.38,39.62,335587,0
2012-04-03,39.64,40.23,39.34,40.05,210422,0
2012-04-04,39.72,39.93,39.15,39.49,238600,0
2012-04-05,39.43,39.48,39.06,39.14,49922,0
2012-04-09,38.46,38.74,38.21,38.45,120838,0
2012-04-10,38.43,38.63,37.64,37.69,126896,0
2012-04-11,38.2,38.68,38.2,38.56,213115,0
2012-04-12,38.67,39.66,38.47,39.18,273800,0
2012-04-13,39.07,39.07,38.31,38.45,173402,0
2012-04-16,38.56,38.76,38,38.24,220896,0
2012-04-17,38.54,39.42,38.38,39.2,241877,0
2012-04-18,39.09,39.6,38.98,39.48,233734,0
2012-04-19,39.55,40.29,39.12,39.36,213351,0
2012-04-20,39.43,39.62,39.09,39.35,274067,0
2012-04-23,38.72,38.91,38.26,38.65,141841,0
2012-04-24,38.64,39.23,38.5,39.09,143460,0
2012-04-25,39.28,39.82,39.23,39.34,311440,0
2012-04-26,39.26,40.08,39.02,39.8,252831,0
2012-04-27,41,41,39.51,39.94,208118,0
2012-04-30,40.07,40.28,38.9,39.02,327159,0
2012-05-01,38.98,39.5,38.73,39.01,695006,0
2012-05-02,38.7,39.11,38.37,38.53,317983,0
2012-05-03,38.74,38.78,37.94,38.09,200593,0
2012-05-04,38.04,38.04,37.1,37.5,273458,0
2012-05-07,37.48,37.54,36.92,37.25,366487,0
2012-05-08,36.96,37.42,36.41,37.35,218685,0
2012-05-09,37.01,37.37,36.35,36.77,301238,0
2012-05-10,37.04,37.35,36.64,37.26,265183,0
2012-05-11,37.08,37.58,36.66,36.77,195646,0
2012-05-14,36.37,36.77,36.24,36.26,162697,0
2012-05-15,36.33,36.33,35.76,35.83,157040,0
2012-05-16,35.91,36.03,35.46,35.53,225933,0
2012-05-17,35.58,35.72,35.04,35.09,153254,0
2012-05-18,35.03,35.24,34.32,34.53,317083,0
2012-05-21,34.71,35.19,34.4,35.17,300370,0
2012-05-22,35.15,35.75,35.11,35.31,236780,0
2012-05-23,35.76,36.25,35.27,36.22,443044,0
2012-05-24,36.49,37.36,36.38,37.17,400201,0
2012-05-25,37.12,37.4,37.03,37.16,170348,0
2012-05-29,37.4,37.86,37.29,37.65,237154,0
2012-05-30,37.49,37.78,36.85,37.09,145362,0
2012-05-31,37.16,37.288,36.41,36.82,202065,0
2012-06-01,36.19,36.37,35.43,35.63,210806,0
2012-06-04,35.63,35.72,35.28,35.46,199429,0
2012-06-05,35.21,36.58,35.17,36.51,217041,0
2012-06-06,36.59,37.37,36.58,37.33,177325,0
2012-06-07,37.65,37.94,36.99,37.15,271865,0
2012-06-08,37,38.13,36.96,37.55,217350,0
2012-06-11,38.47,39.14,38.05,38.44,360014,0
2012-06-12,38.59,38.74,37.8,38.33,146827,0
2012-06-13,38.31,38.64,37.92,38.08,111530,0
2012-06-14,38.13,38.93,38.01,38.58,235156,0
2012-06-15,38.65,39.3,38.43,38.74,479310,0
2012-06-18,38.5,39.15,38.43,38.98,297708,0
2012-06-19,39.18,39.5,38.88,39.05,343888,0
2012-06-20,38.52,39.58,38.43,39.12,357679,0
2012-06-21,39.15,39.15,37.75,37.79,240973,0
2012-06-22,37.98,38.95,37.91,38.74,448380,0
2012-06-25,38.3,38.79,37.45,37.65,180881,0
2012-06-26,37.76,38.3,37.34,38.25,596771,0
2012-06-27,38.35,39,38.21,38.47,188246,0
2012-06-28,38.2,41.8,38.2,40.57,1594910,0
2012-06-29,41.36,41.42,40.63,40.98,522051,0
2012-07-02,40.94,40.99,40.4,40.82,324400,0
2012-07-03,40.41,40.7,39.51,39.86,371671,0
2012-07-05,39.73,40.46,39.49,39.84,451148,0
2012-07-06,39.47,40.42,39.32,39.91,673130,0
2012-07-09,40.18,40.4,39.9,40.29,263436,0
2012-07-10,40.6,40.68,39.6,39.76,197708,0
2012-07-11,39.74,40.31,39.53,39.96,173742,0
2012-07-12,39.67,39.91,39,39.62,194042,0
2012-07-13,39.82,40.45,39.55,40.25,320184,0
2012-07-16,40.24,40.3,39.8,40.13,153600,0
2012-07-17,40.23,40.59,39.76,40.37,153320,0
2012-07-18,39.19,40.71,38.49,40.1,284508,0
2012-07-19,40.17,40.31,39.28,39.38,167596,0
2012-07-20,39.2,39.47,38.74,39.01,125321,0
2012-07-23,38.6,38.63,37.48,38.28,300575,0
2012-07-24,38.29,38.3,37.481,37.8,188950,0
2012-07-25,37.97,38.44,37.27,38.29,256727,0
2012-07-26,38.73,38.73,37.9,38.47,276326,0
2012-07-27,38.2,38.35,37.53,38.21,384266,0
2012-07-30,38.37,38.95,37.6,38.02,320769,0
2012-07-31,37.77,38.35,37.56,38.12,373506,0
2012-08-01,38.38,38.55,37.54,37.77,183367,0
2012-08-02,37.62,37.71,36.62,37.43,208213,0
2012-08-03,37.95,38.49,37.49,38.05,127814,0
2012-08-06,38.1,38.1,37.23,37.73,241150,0
2012-08-07,37.88,38.75,37.6,38.5,171378,0
2012-08-08,38.25,38.87,38,38.86,187375,0
2012-08-09,38.8,39.21,38.49,38.59,186825,0
2012-08-10,38.54,38.8,38.29,38.61,102027,0
2012-08-13,38.5,38.87,38.31,38.8,97953,0
2012-08-14,39.02,39.42,38.73,39.05,213409,0
2012-08-15,39.09,39.49,38.982,39.37,109209,0
2012-08-16,39.25,39.81,39.01,39.77,295226,0
2012-08-17,39.84,40.19,38.88,40.1,390717,0
2012-08-20,39.52,40.57,39.5,40.51,302373,0
2012-08-21,40.56,41.27,40.46,40.74,520833,0
2012-08-22,40.7,40.86,40.24,40.32,130274,0
2012-08-23,40.33,40.53,38.71,40.25,193483,0
2012-08-24,40.24,40.57,39.89,40.27,161908,0
2012-08-27,40.45,40.78,40.33,40.57,115453,0
2012-08-28,40.52,40.85,40.26,40.59,133433,0
2012-08-29,40.67,40.88,40.49,40.72,139705,0
2012-08-30,40.57,40.73,40.4,40.46,118029,0
2012-08-31,40.76,40.76,40.21,40.42,143225,0
2012-09-04,40.52,41.06,40,41,174851,0
2012-09-05,41.07,41.43,40.79,41.1,185154,0
2012-09-06,41.38,42.2,41.38,41.9,137880,0
2012-09-07,41.86,41.89,41.46,41.59,117106,0
2012-09-10,41.54,41.81,41.32,41.42,145681,0
2012-09-11,41.4,41.57,41.28,41.44,85841,0
2012-09-12,41.24,41.71,39.25,41.62,163643,0
2012-09-13,41.55,42.61,41.37,42.54,351120,0
2012-09-14,42.36,43.86,42,43.27,308473,0
2012-09-17,42.86,43.6,42.49,43.34,197100,0
2012-09-18,43.39,43.81,43.08,43.33,241442,0
2012-09-19,43.37,43.58,43.13,43.25,188903,0
2012-09-20,43.21,43.87,42.76,43,118917,0
2012-09-21,43.31,43.37,42.92,42.97,207415,0
2012-09-24,42.87,43.43,42.71,42.76,154979,0
2012-09-25,42.86,43.39,42.59,42.71,155301,0
2012-09-26,42.57,43.11,42.26,42.85,153016,0
2012-09-27,43.06,43.46,42.73,43.24,114998,0
2012-09-28,43.14,43.23,42.69,42.78,177550,0
2012-10-01,42.41,43.045,41.768,42.89,327744,0
2012-10-02,43.27,43.829,42.82,43.41,221757,0
2012-10-03,43.59,43.856,43.21,43.38,235253,0
2012-10-04,43.36,43.61,41.74,42.84,418061,0
2012-10-05,42.49,43.34,42.49,42.73,193713,0
2012-10-08,42.58,42.82,42.4,42.61,112748,0
2012-10-09,43.19,43.19,41.24,41.24,363878,0
2012-10-10,41.24,41.83,41.1,41.6,169103,0
2012-10-11,41.71,42.13,41.54,41.75,191762,0
2012-10-12,41.71,41.82,41.19,41.39,100465,0
2012-10-15,40.95,41.72,40.95,41.67,464282,0
2012-10-16,42.02,42.173,41.53,41.8,185036,0
2012-10-17,41.82,42.19,41.565,41.71,174748,0
2012-10-18,42.15,42.15,41.24,41.55,89341,0
2012-10-19,42,42,40.51,40.75,207995,0
2012-10-22,40.78,40.95,40.36,40.64,120937,0
2012-10-23,40.81,40.81,39.63,40.06,168751,0
2012-10-24,39.73,40.43,39.69,39.82,199027,0
2012-10-25,40.03,40.3,39.66,40.04,301466,0
2012-10-26,38.48,38.8,34.9,36.16,2445351,0
2012-10-31,35.71,36.63,34.37,35.34,895439,0
2012-11-01,35.4,37.54,35.092,37.43,781250,0
2012-11-02,36.21,37.25,35.47,36.46,966978,0
2012-11-05,36.61,38.02,36.26,37.87,646840,0
2012-11-06,37.92,38.12,36.56,37.07,785369,0
2012-11-07,38.42,39.2,36.72,37.02,637925,0
2012-11-08,37.01,37.07,36.02,36.33,341999,0
2012-11-09,36.65,36.85,36,36.3,309862,0
2012-11-12,36.34,37.07,36.13,36.7,391176,0
2012-11-13,36.57,36.6,36.03,36.13,233908,0
2012-11-14,35.145,36.23,35.145,35.49,257124,0
2012-11-15,35.54,35.71,35.04,35.46,190333,0
2012-11-16,35.6,35.89,35.34,35.34,333100,0
2012-11-19,35.47,36.3,35.44,36.19,875093,0
2012-11-20,36.49,36.78,35.65,36.15,228036,0
2012-11-21,36.558,36.558,36.06,36.2,284252,0
2012-11-23,36.17,36.83,36.16,36.62,48952,0
2012-11-26,36.4,36.695,35.72,36.56,411889,0
2012-11-27,36.49,36.69,35.09,35.19,850932,0
2012-11-28,35.08,35.53,34.72,35.46,730761,0
2012-11-29,35.74,35.74,35.32,35.53,705336,0
2012-11-30,35.46,36.09,35.38,35.98,1221045,0
2012-12-03,36.11,36.48,35.55,35.91,710628,0
2012-12-04,36.09,36.1,35.32,35.63,836947,0
2012-12-05,35.44,36.18,35.44,36.01,395413,0
2012-12-06,35.93,36.33,35.83,36.24,338024,0
2012-12-07,36.27,36.63,36.15,36.43,466334,0
2012-12-10,36.37,36.6,36.06,36.23,264368,0
2012-12-11,36.18,36.82,36.093,36.64,246517,0
2012-12-12,36.66,36.86,36.35,36.43,289472,0
2012-12-13,36.37,36.67,36.12,36.37,220953,0
2012-12-14,36.23,36.57,36.19,36.22,182440,0
2012-12-17,36.89,37.57,36.76,36.92,344951,0
2012-12-18,37.19,38.64,36.99,38.393,455296,0
2012-12-19,38.22,39.4,37.99,38.75,561712,0
2012-12-20,38.77,39.24,38.59,38.93,475016,0
2012-12-21,38.43,38.53,37.92,38.19,546728,0
2012-12-24,37.95,38.205,37.518,38.13,132883,0
2012-12-26,38.22,38.22,37.64,37.64,269184,0
2012-12-27,37.876,37.876,37.15,37.35,275024,0
2012-12-28,37.18,37.4,36.97,37.02,192375,0
2012-12-31,37.19,37.75,36.78,37.75,228896,0
2013-01-02,38.2,39.21,38.08,39.19,489098,0
2013-01-03,39.13,40,39.04,39.55,511377,0
2013-01-04,39.29,40.84,39.29,40.38,682529,0
2013-01-07,40.43,41.05,39.92,40.64,589556,0
2013-01-08,40.51,40.92,40.4,40.41,368721,0
2013-01-09,40.36,40.79,40.02,40.57,365785,0
2013-01-10,40.84,40.98,40.53,40.65,371345,0
2013-01-11,40.64,41,40.5,40.8,462749,0
2013-01-14,40.58,41.59,40.58,41.27,362130,0
2013-01-15,41.07,42.24,41.045,41.77,589607,0
2013-01-16,41.82,42.23,41.4,41.68,292540,0
2013-01-17,41.64,42.01,41.38,41.63,406762,0
2013-01-18,41.69,42.07,41.43,42,192540,0
2013-01-22,42.06,42.5,41.85,42.27,271037,0
2013-01-23,42.29,42.29,41.63,41.78,287586,0
2013-01-24,41.86,42.53,41.86,42.48,611854,0
2013-01-25,42.73,43.07,42.51,43.07,107697,0
2013-01-28,43.11,43.47,42.765,43.42,404698,0
2013-01-29,43.5,43.61,42.7,42.81,302590,0
2013-01-30,42.63,43.37,42.63,42.98,179956,0
2013-01-31,43.05,43.76,42.72,43.71,364102,0
2013-02-01,43.95,43.99,43.32,43.92,306087,0
2013-02-04,43.59,43.96,43.05,43.1,165796,0
2013-02-05,43.2,44,42.87,43.25,181764,0
2013-02-06,43.13,43.64,43.13,43.5,145606,0
2013-02-07,43.58,43.978,43.14,43.48,320788,0
2013-02-08,43.59,44.45,43.54,44.16,171637,0
2013-02-11,44.08,44.17,43.56,43.79,104041,0
2013-02-12,43.845,43.855,43.18,43.32,280429,0
2013-02-13,43.42,43.69,42.96,43.64,403503,0
2013-02-14,43.62,44.3,43.22,44.21,574785,0
2013-02-15,44.23,46.248,42.47,44.34,1388519,0
2013-02-19,42.66,44.9,42.09,44.86,434360,0
2013-02-20,44.81,45.63,43.82,43.86,419872,0
2013-02-21,43.69,43.97,43.36,43.52,411856,0
2013-02-22,43.67,44.13,43.4,43.91,237441,0
2013-02-25,44,44.28,42.93,43.06,432797,0
2013-02-26,43.27,43.27,42.51,42.98,210483,0
2013-02-27,42.99,43.86,42.9,43.65,290180,0
2013-02-28,43.57,44.32,43.5,44.09,365461,0
2013-03-01,43.93,44.4,43.55,44.09,693149,0
2013-03-04,44.03,44.25,43.335,43.72,370669,0
2013-03-05,43.68,45.14,43.67,44.52,373445,0
2013-03-06,44.59,44.83,44.37,44.74,387269,0
2013-03-07,44.86,45.53,44.53,44.84,214764,0
2013-03-08,45.04,45.58,44.89,45.16,345900,0
2013-03-11,45.09,46.58,45,46.56,492306,0
2013-03-12,46.25,46.88,46.08,46.59,527256,0
2013-03-13,46.55,46.82,46.08,46.33,417700,0
2013-03-14,46.58,47.01,46.44,46.83,184146,0
2013-03-15,46.88,47.17,46.65,47.1,915997,0
2013-03-18,46.9,47.67,46.46,47.09,337048,0
2013-03-19,47.15,47.648,46.88,47.16,189980,0
2013-03-20,47.23,48.01,47.23,47.68,327021,0
2013-03-21,46.67,47.73,46.63,47.19,494988,0
2013-03-22,47.49,47.84,47.32,47.68,227548,0
2013-03-25,48.08,48.61,47.8,47.86,323762,0
2013-03-26,47.97,48.46,47.89,48.43,231331,0
2013-03-27,48.38,48.64,48.09,48.5,159398,0
2013-03-28,48.64,48.79,48.2,48.46,221939,0
2013-04-01,48.56,48.83,47.92,48.38,263375,0
2013-04-02,48.89,49.19,47.84,47.98,396159,0
2013-04-03,48.09,48.09,46.19,46.56,795337,0
2013-04-04,46.78,47.12,45.97,46.42,357144,0
2013-04-05,46.38,46.475,45.69,46.34,305532,0
2013-04-08,46.76,46.79,46.145,46.72,247602,0
2013-04-09,46.72,46.88,45.52,46.14,398152,0
2013-04-10,45.16,45.88,44.26,44.59,1120775,0
2013-04-11,44.52,46.1,44.51,46.09,648843,0
2013-04-12,46.04,46.64,45.73,46.26,373273,0
2013-04-15,46.04,46.17,44.72,45.11,440992,0
2013-04-16,44.9,45.83,44.18,45.72,476930,0
2013-04-17,45.49,45.53,44.055,44.28,468503,0
2013-04-18,44.4,44.52,43.13,44.33,684422,0
2013-04-19,44.37,44.84,44.02,44.64,182231,0
2013-04-22,44.64,44.72,43.76,44.25,257098,0
2013-04-23,44.54,44.98,44,44.67,532751,0
2013-04-24,44.51,45.06,44.371,44.83,253963,0
2013-04-25,45.02,45.09,44.31,44.38,309889,0
2013-04-26,44.41,46.87,44.38,45.31,265243,0
2013-04-29,47.73,49.78,47.25,47.62,1119507,0
2013-04-30,47.72,48.16,47.45,48,403260,0
2013-05-01,48.05,48.13,46.49,46.82,432744,0
2013-05-02,47.01,48.01,46.78,47.89,257197,0
2013-05-03,48.37,48.37,47.55,47.61,199434,0
2013-05-06,47.64,47.89,47.37,47.59,170594,0
2013-05-07,47.5,47.875,47.22,47.41,349821,0
2013-05-08,47.56,48.1,46.66,48.09,198250,0
2013-05-09,48.1,48.244,47.25,47.67,242445,0
2013-05-10,47.71,48.24,47.36,47.95,69614,0
2013-05-13,47.97,47.97,47.425,47.63,110516,0
2013-05-14,47.58,47.86,47.47,47.75,130076,0
2013-05-15,47.56,47.77,47.34,47.68,109353,0
2013-05-16,47.7,47.86,47.12,47.26,108018,0
2013-05-17,47.39,47.5,47.13,47.38,293564,0
2013-05-20,47.3,47.5,47.12,47.31,265046,0
2013-05-21,47.48,47.48,47.13,47.29,291124,0
2013-05-22,47.49,48.22,47.29,47.54,308156,0
2013-05-23,47.24,48.13,46.79,48.09,519386,0
2013-05-24,47.77,48.31,47.52,48.11,164145,0
2013-05-28,48.57,49.19,48.54,49.05,228220,0
2013-05-29,48.69,48.92,47.751,48.18,140359,0
2013-05-30,48.17,49.84,48.17,49.64,226998,0
2013-05-31,49.43,50.18,49.28,49.73,276162,0
2013-06-03,49.87,49.87,48.93,49.76,208003,0
2013-06-04,49.89,50.25,48.99,49.4,295342,0
2013-06-05,49.21,49.24,48.24,48.64,607536,0
2013-06-06,49.41,51.12,48.85,51.02,618606,0
2013-06-07,51.49,51.99,50.89,51.77,286650,0
2013-06-10,52.09,52.62,51.34,52.15,555434,0
2013-06-11,51.73,52.63,51.36,51.67,484170,0
2013-06-12,52.12,52.22,51.35,51.67,280874,0
2013-06-13,51.8,53.29,51.46,53.07,419543,0
2013-06-14,52.57,52.87,52.04,52.28,631358,0
2013-06-17,52.66,52.773,51.31,51.53,307392,0
2013-06-18,51.59,51.6,50.94,50.96,465910,0
2013-06-19,50.83,51.282,49.63,50.06,476266,0
2013-06-20,49.77,49.77,48.53,48.686,395362,0
2013-06-21,48.76,49.22,48.13,48.68,543597,0
2013-06-24,48.91,49.77,48.53,48.76,635212,0
2013-06-25,49,49.5,48.4,48.67,384230,0
2013-06-26,49.18,49.53,49.02,49.06,374322,0
2013-06-27,49.14,49.545,49.14,49.32,307261,0
2013-06-28,49.09,49.33,48.63,48.84,418253,0
2013-07-01,49.14,49.35,48.57,48.62,367089,0
2013-07-02,48.53,49.2,48.48,48.56,311250,0
2013-07-03,48.02,48.16,47.005,47.94,547980,0
2013-07-05,48.26,48.5,47.7,47.86,208299,0
2013-07-08,47.94,48.29,47.72,48.1,552150,0
2013-07-09,48.44,49.81,47.963,49.64,438190,0
2013-07-10,49.71,50.98,49.71,50.89,504183,0
2013-07-11,51.13,51.46,50.53,51.01,430879,0
2013-07-12,50.86,51.74,50.84,51.57,321348,0
2013-07-15,51.62,51.7,51.18,51.35,174037,0
2013-07-16,51.59,52.608,51.35,51.38,211130,0
2013-07-17,51.48,51.8,50.89,51.41,419235,0
2013-07-18,51.54,52.11,50.91,51.36,254660,0
2013-07-19,50.61,50.61,48.533,49.74,890238,0
2013-07-22,49.77,50.7,49.77,50.55,170384,0
2013-07-23,50.59,50.95,49.95,50.68,296754,0
2013-07-24,50.72,50.8,50.06,50.33,85522,0
2013-07-25,50.3,50.5,49.5,50.32,323972,0
2013-07-26,49.69,50.45,49.02,49.64,572825,0
2013-07-29,49.42,50.12,48.87,48.98,363977,0
2013-07-30,49.21,49.32,48.27,49.15,396589,0
2013-07-31,49.19,49.37,48.56,49.13,333140,0
2013-08-01,49.65,50.55,49.17,49.96,442456,0
2013-08-02,50.23,50.25,49.33,49.43,234644,0
2013-08-05,49.15,49.64,49.02,49.47,262681,0
2013-08-06,49.24,49.47,48.26,48.62,227109,0
2013-08-07,48.38,48.8,47.71,48.06,397240,0
2013-08-08,48.47,48.6,47.97,48.58,216158,0
2013-08-09,48.42,49.063,48.4,48.59,264506,0
2013-08-12,48.36,48.91,47.81,48.59,200234,0
2013-08-13,48.71,48.94,47.72,48.18,201663,0
2013-08-14,48.02,48.58,47.96,48.15,166760,0
2013-08-15,47.75,48.11,46.58,47.32,258129,0
2013-08-16,47.21,47.25,46.78,46.81,93243,0
2013-08-19,46.33,47.239,46.32,46.44,224632,0
2013-08-20,46.56,46.67,46.202,46.48,264022,0
2013-08-21,46.38,46.446,45.6,45.78,179741,0
2013-08-22,45.78,46.33,45.37,46.2,170558,0
2013-08-23,46.35,46.41,45.84,46.09,137266,0
2013-08-26,46.06,47.16,45.83,47.07,227079,0
2013-08-27,46.67,47.08,46.19,46.49,367369,0
2013-08-28,46.59,46.81,46.348,46.35,164083,0
2013-08-29,46.12,46.66,46.06,46.13,111199,0
2013-08-30,46.11,46.12,45.2,45.23,220034,0
2013-09-03,45.67,45.79,43.97,44.52,704033,0
2013-09-04,44.33,45.31,44,45,390548,0
2013-09-05,45.01,45.93,44.98,45.7,338654,0
2013-09-06,45.76,45.79,44.88,45.3,387837,0
2013-09-09,45.3,45.96,44.04,45.41,364307,0
2013-09-10,45.69,46.26,45.37,45.84,254088,0
2013-09-11,45.76,46.61,45.76,46.51,294281,0
2013-09-12,46.43,46.62,45.83,45.95,338927,0
2013-09-13,46.12,46.93,45.83,46.75,246544,0
2013-09-16,47.11,47.28,46.36,46.62,221954,0
2013-09-17,46.56,47.1,46.18,47.09,271058,0
2013-09-18,47.08,47.13,46.19,47.1,197774,0
2013-09-19,47.17,47.21,46.47,46.8,280504,0
2013-09-20,46.77,47.22,46,46.43,416219,0
2013-09-23,46.61,46.61,45.44,46.034,361719,0
2013-09-24,46.02,46.33,45.58,45.65,398071,0
2013-09-25,45.56,46.18,45.34,45.88,309100,0
2013-09-26,46,46.76,45.9,46.72,301325,0
2013-09-27,46.64,46.66,45.94,45.95,190400,0
2013-09-30,45.55,46.84,45.3,46.63,478900,0
2013-10-01,46.68,47.63,46.65,47.35,466200,0
2013-10-02,47.13,48.23,46.64,47.62,310011,0
2013-10-03,47.57,48.35,47.16,48.06,641652,0
2013-10-04,48.17,48.65,48.09,48.14,353032,0
2013-10-07,47.9,48.64,47.72,48.24,386436,0
2013-10-08,48.01,48.4,47.64,48.04,330800,0
2013-10-09,48.26,48.26,47.61,47.64,260700,0
2013-10-10,48,48.41,47.37,47.45,257000,0
2013-10-11,47.26,47.8,47.02,47.57,260500,0
2013-10-14,47.25,47.49,47.21,47.35,303800,0
2013-10-15,47.33,47.66,47.16,47.22,177000,0
2013-10-16,47.37,47.75,47.2,47.72,645600,0
2013-10-17,47.42,48.58,47.29,48.56,238600,0
2013-10-18,48.87,49.11,48.72,48.97,496400,0
2013-10-21,48.87,49.33,48.61,49.02,335800,0
2013-10-22,49.31,49.56,49.04,49.16,243092,0
2013-10-23,49.09,49.46,48.42,48.65,218300,0
2013-10-24,48.63,48.66,47.865,47.98,441984,0
2013-10-25,47.95,50.53,47.95,49.92,1015300,0
2013-10-28,50.11,51.86,49.94,50.26,489000,0
2013-10-29,50.39,51.51,50.39,51.45,479800,0
2013-10-30,51.57,52.06,51.13,51.33,332600,0
2013-10-31,51.14,52.13,50.808,51.64,258882,0
2013-11-01,51.9,52,51.02,51.6,191600,0
2013-11-04,51.75,53.87,51.41,52.09,182500,0
2013-11-05,51.98,51.98,50.48,50.59,360600,0
2013-11-06,50.58,50.81,50.03,50.51,204663,0
2013-11-07,50.53,50.755,49.52,49.58,218419,0
2013-11-08,48.66,50.21,48.39,49.95,226200,0
2013-11-11,50.08,50.67,49.88,50.56,116100,0
2013-11-12,50.23,50.53,49.72,50.5,229200,0
2013-11-13,50.46,50.98,50.23,50.93,167000,0
2013-11-14,51.99,53.58,51.72,52.44,547136,0
2013-11-15,52.48,52.48,51.18,51.61,264400,0
2013-11-18,52.29,52.29,50.89,50.97,237000,0
2013-11-19,50.85,51.23,49.91,50.05,305400,0
2013-11-20,50.18,50.5,49.734,50,271589,0
2013-11-21,50.33,50.73,49.73,50.71,534000,0
2013-11-22,50.69,51.3,50.32,51.21,290000,0
2013-11-25,51.18,51.62,50.55,50.78,240200,0
2013-11-26,50.75,51.79,50.39,51.49,301600,0
2013-11-27,51.64,51.71,51.1,51.21,240903,0
2013-11-29,51.39,51.78,51.15,51.23,101105,0
2013-12-02,51.22,52.26,51.18,51.71,296100,0
2013-12-03,51.35,51.45,50.89,51.45,687200,0
2013-12-04,51.16,51.44,50.65,51.35,265600,0
2013-12-05,51.34,51.43,50.39,51.18,448300,0
2013-12-06,51.25,51.69,50.9,51.24,216600,0
2013-12-09,51.25,51.33,50.8,51.12,248700,0
2013-12-10,50.97,51.25,50.68,50.92,270500,0
2013-12-11,50.95,50.95,49.81,50,411700,0
2013-12-12,50.05,50.57,49.29,49.89,449600,0
2013-12-13,50.04,50.86,49.72,50.7,467100,0
2013-12-16,50.77,51.34,50.61,50.99,318200,0
2013-12-17,51.13,51.13,50.15,50.88,339500,0
2013-12-18,50.99,51.18,50.46,50.96,256340,0
2013-12-19,50.68,50.68,49.65,50.34,454100,0
2013-12-20,50.28,50.85,49.92,50.81,587500,0
2013-12-23,51,51.87,50.85,51.2,286700,0
2013-12-24,51.13,51.78,50.8,51.69,85564,0
2013-12-26,51.88,52,51.46,51.76,190400,0
2013-12-27,51.73,52,51.54,51.86,177500,0
2013-12-30,51.96,52.928,51.59,52.54,255341,0
2013-12-31,52.71,53.27,52.49,52.84,324000,0
2014-01-02,52.82,53.52,52.3,52.78,588365,0
2014-01-03,52.83,53.83,52.554,53.36,422473,0
2014-01-06,53.51,53.88,52.69,53.17,527700,0
2014-01-07,53.51,55.07,53.25,55.01,431400,0
2014-01-08,55.14,56.21,54.63,55.36,843500,0
2014-01-09,55.43,55.74,55.06,55.44,272200,0
2014-01-10,55.74,56.19,55.17,56.09,372100,0
2014-01-13,56.11,56.44,55.22,55.42,305400,0
2014-01-14,55.56,56.15,55.21,55.93,379300,0
2014-01-15,55.93,56.55,55.828,56.34,304879,0
2014-01-16,56.27,56.41,55.76,56.1,254500,0
2014-01-17,55.94,56.26,55.83,55.88,243300,0
2014-01-21,56.28,56.77,54.92,55.26,423400,0
2014-01-22,55.29,55.575,54.67,54.77,306078,0
2014-01-23,54.66,55.32,54.15,54.95,292829,0
2014-01-24,54.64,54.64,53.54,53.85,334200,0
2014-01-27,53.92,53.95,52.53,53.35,644040,0
2014-01-28,53.5,53.81,52.83,53.03,476600,0
2014-01-29,52.83,53.21,51.77,51.87,710100,0
2014-01-30,52.25,52.84,51.86,52.63,398786,0
2014-01-31,51.68,53.43,51.68,53.01,437700,0
2014-02-03,54.79,55.672,52.1,52.2,974296,0
2014-02-04,52.33,54.183,51,51.15,623812,0
2014-02-05,50.45,51.43,50.18,51.05,193822,0
2014-02-06,51.09,51.48,50.75,51.27,471800,0
2014-02-07,51.51,51.62,50.93,51.62,277890,0
2014-02-10,51.53,52.515,51.19,52.39,347995,0
2014-02-11,52.34,52.95,51.67,52.79,228479,0
2014-02-12,52.76,53.38,52.39,52.82,327275,0
2014-02-13,52.67,54,52.67,53.5,597181,0
2014-02-14,52.35,54.6,51.67,53.6,803844,0
2014-02-18,53.94,53.94,53.2,53.42,1057082,0
2014-02-19,53.46,53.77,52.99,53.02,327141,0
2014-02-20,53.23,53.78,52.891,53.24,541698,0
2014-02-21,53.41,53.49,52.67,52.92,315808,0
2014-02-24,52.82,53.45,52.67,52.9,365066,0
2014-02-25,52.79,52.86,52.4,52.71,361039,0
2014-02-26,52.74,54.35,52.74,53.68,394701,0
2014-02-27,53.65,54.37,53.65,54.02,354102,0
2014-02-28,53.88,55.45,53.88,54.25,650329,0
2014-03-03,53.97,54.7,53.5,54.54,466023,0
2014-03-04,55,55.92,54.78,55.16,550156,0
2014-03-05,55.04,55.51,54.41,54.63,385336,0
2014-03-06,54.83,55.2,54,54.11,425629,0
2014-03-07,54.26,54.66,53.52,53.73,349634,0
2014-03-10,53.3,53.44,52.61,52.67,594111,0
2014-03-11,52.61,52.91,51.67,51.95,626144,0
2014-03-12,51.49,52.79,51.41,52.75,555898,0
2014-03-13,52.79,53.11,50.97,51.26,717831,0
2014-03-14,51.11,51.5,50.9,51.26,582739,0
2014-03-17,51.43,52.02,51.4,51.83,347480,0
2014-03-18,51.87,52.91,51.87,52.45,609866,0
2014-03-19,52.39,53,52.13,52.44,447682,0
2014-03-20,52.53,52.87,52.35,52.49,322295,0
2014-03-21,52.81,53.49,52.715,52.8,560635,0
2014-03-24,52.97,53.31,52.3,52.36,470674,0
2014-03-25,52.46,53.1,52.07,52.67,368202,0
2014-03-26,52.77,53.84,52.75,52.9,551300,0
2014-03-27,52.93,53.57,52.42,53.49,510577,0
2014-03-28,53.73,54.53,53.34,53.9,728228,0
2014-03-31,54.24,55.26,53.89,54.55,787342,0
2014-04-01,54.38,55.67,54.25,55.63,970406,0
2014-04-02,55.51,56.51,55.173,55.62,1153494,0
2014-04-03,55.8,56.15,55.08,55.55,1058407,0
2014-04-04,55.77,56.33,53.84,53.99,1199046,0
2014-04-07,54,54.11,52.49,52.92,635400,0
2014-04-08,53.11,53.39,52.43,52.92,410675,0
2014-04-09,52.96,53.81,52.83,53.48,887169,0
2014-04-10,53.45,53.75,52.685,53.01,1288387,0
2014-04-11,52.98,53.25,52.04,52.13,718422,0
2014-04-14,52.51,52.88,52.03,52.45,520759,0
2014-04-15,52.76,52.76,51.1,51.51,1201372,0
2014-04-16,51.76,52.19,51,51.27,756694,0
2014-04-17,51.08,51.68,50.51,51.2,440426,0
2014-04-21,51.27,51.76,51.011,51.67,223114,0
2014-04-22,51.86,52.24,51.54,52.19,504984,0
2014-04-23,52.43,53.11,52.054,53.09,857043,0
2014-04-24,53.41,54.13,53.15,53.51,697496,0
2014-04-25,54.18,57.13,54.18,56.87,2678253,0
2014-04-28,59.71,59.71,55.69,56.78,1607636,0
2014-04-29,56.75,57.25,55.76,56.42,1215540,0
2014-04-30,56.48,56.715,55.11,55.92,1348858,0
2014-05-01,56.42,57.54,55.97,56.61,1448578,0
2014-05-02,56.52,57.25,56.31,56.88,1483284,0
2014-05-05,56.48,57.04,56.27,56.97,905660,0
2014-05-06,57.2,57.84,56.89,57.03,1363955,0
2014-05-07,57.36,57.85,56.81,56.97,1728210,0
2014-05-08,56.63,57.58,56.41,56.55,1508025,0
2014-05-09,56.61,57.778,56.37,57.61,1675959,0
2014-05-12,57.91,59.15,57.8,59.01,1232435,0
2014-05-13,59.21,59.92,59,59.11,771349,0
2014-05-14,58.92,58.95,57.89,58,663893,0
2014-05-15,58.01,58.02,57.12,58,522557,0
2014-05-16,58.14,58.14,56.89,57.28,358009,0
2014-05-19,57.33,57.68,56.96,57.47,671495,0
2014-05-20,57.41,58.48,57.41,58.3,692542,0
2014-05-21,58.6,59.53,58.565,59.3,459349,0
2014-05-22,59.25,59.97,59.02,59.3,332595,0
2014-05-23,59.49,60.72,59.18,60.6,565218,0
2014-05-27,61.03,61.06,60.41,60.77,795986,0
2014-05-28,60.62,61.52,60.39,60.66,1444877,0
2014-05-29,60.87,61.35,60.5,60.87,519521,0
2014-05-30,62.86,63.07,61.14,61.24,753448,0
2014-06-02,61.07,61.56,60.72,61.23,300873,0
2014-06-03,61.23,62.54,61.23,62.35,447821,0
2014-06-04,62.36,62.97,62.02,62.82,465227,0
2014-06-05,62.99,64.3,62.66,64.1,565902,0
2014-06-06,63.805,64.685,63.805,64.5,440589,0
2014-06-09,64.44,64.795,64.3,64.5,307496,0
2014-06-10,64.62,64.66,63.73,64.62,409400,0
2014-06-11,64.67,64.85,63.96,64.38,467716,0
2014-06-12,64.43,64.61,63.66,64.05,315212,0
2014-06-13,64.31,64.65,63.61,64.38,405763,0
2014-06-16,64.5,65.07,63.83,64.33,268960,0
2014-06-17,64.26,64.98,64,64.32,504391,0
2014-06-18,64.23,64.53,64,64.44,328178,0
2014-06-19,64.53,64.66,64.07,64.32,360493,0
2014-06-20,64.64,64.78,64.2,64.72,588106,0
2014-06-23,65.26,66.02,64.99,65.27,542771,0
2014-06-24,65.36,65.5,64.14,64.16,255104,0
2014-06-25,63.97,64.55,62.98,63.48,694511,0
2014-06-26,63.34,63.37,61.86,62.61,858430,0
2014-06-27,62.42,63.32,62.42,62.56,617350,0
2014-06-30,62.4,62.61,61.63,62.1,710828,0
2014-07-01,62.45,63.6,62.21,63.1,588110,0
2014-07-02,63,63.41,62.54,63.25,407700,0
2014-07-03,63.41,63.725,62.79,63.06,253700,0
2014-07-07,62.97,63.23,61.96,62.02,249063,0
2014-07-08,61.87,61.885,60.69,61.41,453005,0
2014-07-09,61.42,61.815,61.07,61.22,403608,0
2014-07-10,60.54,61.62,60.04,61.33,492201,0
2014-07-11,61.39,61.73,60.83,61.23,192570,0
2014-07-14,61.74,61.74,61.05,61.46,233849,0
2014-07-15,61.6,62.025,61.2,61.41,286589,0
2014-07-16,65.2,66.37,64.67,65.06,1026820,0
2014-07-17,64.65,65.48,63.5,63.66,500861,0
2014-07-18,63.34,64.535,63.34,64.1,337346,0
2014-07-21,63.97,64.06,62.87,63.74,222940,0
2014-07-22,64.11,64.86,62.41,64.18,852524,0
2014-07-23,64.33,64.74,63.75,64.48,355889,0
2014-07-24,64.8,65.73,64.18,65.49,727820,0
2014-07-25,75.5,76.299,67.58,70.27,1671349,0
2014-07-28,71,73.09,70.53,72.89,1147937,0
2014-07-29,73.12,74.48,72.46,73.64,784872,0
2014-07-30,73.68,74.05,73.02,73.47,629025,0
2014-07-31,73,73.113,71.62,71.72,538993,0
2014-08-01,71.95,73.14,70.22,70.88,682785,0
2014-08-04,70.95,71.46,70.44,70.97,586652,0
2014-08-05,70.83,72.41,70.77,72.33,670623,0
2014-08-06,71.97,73.58,71.71,72.21,589604,0
2014-08-07,72.38,73.59,71.43,72.67,635965,0
2014-08-08,72.73,73.015,71.4,72.23,501482,0
2014-08-11,72.51,73.03,71.94,72.28,509390,0
2014-08-12,72.35,73.06,71.88,72.645,455493,0
2014-08-13,72.68,73.795,72.68,73.53,369818,0
2014-08-14,73.7,74.25,73.48,74.21,277883,0
2014-08-15,74.3,74.59,73.1,73.7,343563,0
2014-08-18,74.14,75.18,73.62,74.79,287402,0
2014-08-19,74.96,75.62,74.69,74.99,370543,0
2014-08-20,75.01,75.32,74.29,74.82,293558,0
2014-08-21,75.21,75.21,74.45,74.46,390270,0
2014-08-22,74.42,76.5,74.26,74.58,437738,0
2014-08-25,74.89,75.4,73.94,74.4,286961,0
2014-08-26,74.48,75.24,74.4,74.5,321427,0
2014-08-27,74.61,75,74.31,74.65,278264,0
2014-08-28,74.39,74.93,74.06,74.15,255599,0
2014-08-29,74.5,75.896,74.5,74.8,256326,0
2014-09-02,74.76,75.2,73.86,75.03,407355,0
2014-09-03,75.39,75.69,74.26,74.32,250795,0
2014-09-04,74.35,74.45,70.905,71.06,871257,0
2014-09-05,70.8,71.5,70.72,71,729826,0
2014-09-08,71.11,72.25,70.99,72.18,409604,0
2014-09-09,72.43,73.98,72.43,72.9,422661,0
2014-09-10,73.19,73.3,72.16,73.13,259545,0
2014-09-11,72.83,74.74,72.83,74.63,345998,0
2014-09-12,74.32,74.78,73.3,73.78,375493,0
2014-09-15,73.59,74.08,72.66,72.83,300692,0
2014-09-16,73.03,73.93,72.83,73.42,250450,0
2014-09-17,73.86,73.985,73.08,73.44,306501,0
2014-09-18,73.81,74.35,73.37,73.73,239227,0
2014-09-19,73.79,74.27,73.26,73.85,472595,0
2014-09-22,74.05,74.05,73.12,73.21,335702,0
2014-09-23,72.92,73.39,71.92,71.98,291220,0
2014-09-24,72.01,72.524,71.451,72.37,396422,0
2014-09-25,72.13,72.47,70.27,70.91,541529,0
2014-09-26,71.36,71.36,69.6,70.18,413116,0
2014-09-29,69.12,71.05,68.78,70.34,452733,0
2014-09-30,70.27,70.27,69.02,69.19,373559,0
2014-10-01,68.98,69.06,67.525,68.39,566374,0
2014-10-02,68.21,69.06,67.05,68.94,491620,0
2014-10-03,69.41,70.8,68.82,70.34,527079,0
2014-10-06,70.55,70.74,69.05,69.14,272700,0
2014-10-07,69.08,70.68,68.48,69.83,398392,0
2014-10-08,69.92,70.455,68.83,70.37,435754,0
2014-10-09,70.36,70.67,68.16,68.21,313334,0
2014-10-10,68.02,69.1,67.43,67.51,275903,0
2014-10-13,67.3,69.19,67.25,67.36,543339,0
2014-10-14,67.99,68.28,66.05,66.73,430543,0
2014-10-15,65.98,66.185,62.954,65.22,979448,0
2014-10-16,66.61,69.41,65.4,66.97,1079920,0
2014-10-17,67.83,68.306,67.05,67.4,385510,0
2014-10-20,67.34,68.25,66.423,68.22,604560,0
2014-10-21,68.5,70.96,68.29,70.64,471280,0
2014-10-22,70.6,71,69.46,69.57,312985,0
2014-10-23,70.11,71.56,69.12,70.73,634690,0
2014-10-24,71.44,71.44,68,70.3,1190485,0
2014-10-27,70.45,70.58,69.02,69.49,646180,0
2014-10-28,70.115,70.115,68.415,69.805,426385,0
2014-10-29,69.94,70.46,68.73,69.25,468831,0
2014-10-30,68.79,69.37,68.45,68.92,497144,0
2014-10-31,69.62,70.42,68,70,643029,0
2014-11-03,70,71.95,69.42,70.5,519094,0
2014-11-04,70.42,71.02,67.95,68.46,662827,0
2014-11-05,68.8,69.69,67.1,68.55,795791,0
2014-11-06,68.36,69.08,68.32,69,362137,0
2014-11-07,68.91,69.24,64.825,65.52,1621936,0
2014-11-10,66.01,66.9,65.49,65.8,611191,0
2014-11-11,65.74,66.34,65.49,65.94,446327,0
2014-11-12,65.3,65.73,64.12,64.56,897055,0
2014-11-13,64.44,64.86,63.87,64.25,586407,0
2014-11-14,64.08,64.57,63.75,64.47,636087,0
2014-11-17,64.54,66.81,64.42,66.39,619554,0
2014-11-18,66.28,68.28,66.28,67.37,518377,0
2014-11-19,67.35,67.58,66.7,67.03,397543,0
2014-11-20,66.3,68.38,66.3,68.26,458873,0
2014-11-21,68.77,69.46,68.15,68.42,458609,0
2014-11-24,68.82,69.26,68.11,68.31,379438,0
2014-11-25,68.19,68.845,67.63,68.695,260359,0
2014-11-26,68.59,69.04,68.18,68.59,171129,0
2014-11-28,68.34,69.83,68.18,69.19,170331,0
2014-12-01,68.96,69.485,68.02,68.16,276134,0
2014-12-02,68.26,68.9,67.85,68.3,265831,0
2014-12-03,68.1,69.71,68.1,69.45,295517,0
2014-12-04,69.49,70.42,69.16,69.9,370875,0
2014-12-05,70.17,71.91,70.07,71.78,428671,0
2014-12-08,71.56,73.06,71.19,72.18,469340,0
2014-12-09,71.94,72.83,71.01,72.71,423994,0
2014-12-10,72.69,72.69,71.24,72,457327,0
2014-12-11,72.27,73.33,72,72.5,320796,0
2014-12-12,72.49,73.42,70.24,70.46,402766,0
2014-12-15,70.95,70.995,68.83,70.06,312431,0
2014-12-16,69.53,70.3,68.55,68.62,300050,0
2014-12-17,68.91,69.45,68.13,69.35,324129,0
2014-12-18,70.76,72.22,70.19,72.2,368019,0
2014-12-19,72.29,73.045,71.41,71.85,567991,0
2014-12-22,72.05,72.61,71.67,71.99,220083,0
2014-12-23,72.51,72.89,71.59,72.78,363962,0
2014-12-24,73.02,74.5,72.701,74.35,250092,0
2014-12-26,74.25,74.76,73.93,74.05,165971,0
2014-12-29,74.15,74.61,73.44,73.79,210594,0
2014-12-30,73.46,74.04,73.28,73.57,137459,0
2014-12-31,73.75,73.98,71.86,71.91,305535,0
2015-01-02,72.1,73.11,70.76,71.55,259657,0
2015-01-05,70.93,71.83,69.67,70.19,455947,0
2015-01-06,70.22,70.79,69.06,69.55,556578,0
2015-01-07,70.15,71.36,69.8,71.24,288696,0
2015-01-08,71.97,73.02,71.47,72.49,400588,0
2015-01-09,72.6,73.39,72.17,72.73,303334,0
2015-01-12,73.14,73.99,67.98,68.51,571395,0
2015-01-13,68.68,68.99,67.08,68.825,623264,0
2015-01-14,67.92,68.52,67.326,68.44,456606,0
2015-01-15,68.53,68.9,67.65,68.16,378349,0
2015-01-16,67.78,69.04,67.578,68.89,171334,0
2015-01-20,68.748,69.02,67.16,67.4,665833,0
2015-01-21,67.07,68.98,66.94,68.26,317821,0
2015-01-22,68.75,69.97,68.03,69.9,305654,0
2015-01-23,69.81,70.08,67.89,67.98,245497,0
2015-01-26,68.27,69.32,67.03,69.27,541528,0
2015-01-27,68.06,69.45,68.06,69.11,244407,0
2015-01-28,69.65,70,68.53,68.63,429888,0
2015-01-29,68.75,69.27,67.11,68.14,331266,0
2015-01-30,67.77,68.09,65.01,65.24,499085,0
2015-02-02,66.51,66.57,64.52,65.83,754824,0
2015-02-03,65.48,67.985,64.93,67.96,500576,0
2015-02-04,67.76,68.29,67.23,67.71,240315,0
2015-02-05,67.72,68.39,67.21,67.7,301252,0
2015-02-06,67.93,68.79,67.01,67.325,320420,0
2015-02-09,67.21,67.557,66.57,66.75,316469,0
2015-02-10,67.43,68.96,67.09,68.59,286429,0
2015-02-11,68.23,69.75,68.23,69.75,420884,0
2015-02-12,67.38,71.04,66.62,69.1,770931,0
2015-02-13,69.51,70.43,68.44,69.04,379454,0
2015-02-17,68.42,70.35,68.42,70.32,442652,0
2015-02-18,70.13,70.5,68.99,69.62,378767,0
2015-02-19,69.49,70.15,69.37,69.63,268969,0
2015-02-20,69.61,70.44,69.2,70.18,325374,0
2015-02-23,70.21,71.13,70.21,71,301921,0
2015-02-24,70.89,72.14,70.19,70.32,356885,0
2015-02-25,70.52,71.05,69.76,70.955,176608,0
2015-02-26,70.396,72.35,70.396,72.095,214820,0
2015-02-27,71.86,72.6,71.34,71.96,367817,0
2015-03-02,71.71,74.07,71.71,72.57,344600,0
2015-03-03,72.08,73.15,71,71.47,464200,0
2015-03-04,71.07,74.49,70.53,74.07,640100,0
2015-03-05,74.25,74.35,72.7,73.2,288600,0
2015-03-06,72.88,73.65,72.23,72.38,460800,0
2015-03-09,72.53,73.11,71.77,72.06,275900,0
2015-03-10,71.58,72.26,70.89,71.86,285500,0
2015-03-11,71.72,73.72,71.4,73.5,423500,0
2015-03-12,73.97,74.54,73.37,74.4,596800,0
2015-03-13,73.98,74.48,72.9,73.01,269300,0
2015-03-16,73.61,74.6,73.06,74.23,320400,0
2015-03-17,74.1,74.8,73.22,74.66,238900,0
2015-03-18,74.29,75.24,73.93,75.15,279100,0
2015-03-19,74.99,75.99,74.59,75.89,187600,0
2015-03-20,76.09,76.29,75.06,75.66,419900,0
2015-03-23,75.86,77.84,75.86,77.6,411100,0
2015-03-24,77.36,77.36,75.87,76.41,239800,0
2015-03-25,76.75,77.24,74.57,74.65,286900,0
2015-03-26,73.35,74.38,72.8,73.85,352900,0
2015-03-27,74.09,74.48,73.41,73.71,205200,0
2015-03-30,74.47,74.81,74,74.31,184600,0
2015-03-31,73.99,74.471,73.01,73.45,270779,0
2015-04-01,73.33,73.56,70.53,72.99,475100,0
2015-04-02,72.78,74.59,72.59,74.06,335500,0
2015-04-06,73.51,75.37,73.51,75.25,518700,0
2015-04-07,75.53,76,74.48,74.57,178757,0
2015-04-08,74.96,76.72,74.44,75.02,205400,0
2015-04-09,74.87,75.4,74.5,74.84,242900,0
2015-04-10,74.56,75.3,74.55,74.96,180200,0
2015-04-13,75.3,75.62,74.89,75.12,131500,0
2015-04-14,75.21,75.21,73.58,74.6,298400,0
2015-04-15,74.78,76.23,74.34,75.07,249679,0
2015-04-16,74.71,75.55,74.46,74.81,210190,0
2015-04-17,74.44,75.58,73.66,75.49,334800,0
2015-04-20,75.51,76.4,75.06,75.96,147555,0
2015-04-21,76.5,77.295,75.64,77,342037,0
2015-04-22,76.38,77.05,75.99,76.96,159775,0
2015-04-23,76.61,77.9,76.5,77.75,259600,0
2015-04-24,77.95,78.23,77.33,77.91,215969,0
2015-04-27,78.12,78.12,76.33,76.55,254500,0
2015-04-28,76.47,77.3,74.54,76.91,310842,0
2015-04-29,76.19,76.99,75.15,76.01,205100,0
2015-04-30,75.41,76.52,74.26,74.88,432000,0
2015-05-01,73.5,76.9,70.09,71.44,1033300,0
2015-05-04,71.25,73.17,70.87,72.76,749700,0
2015-05-05,71.9,73.16,70.6,70.97,649500,0
2015-05-06,70.91,71.285,69.21,69.7,793569,0
2015-05-07,69.75,72.35,69.67,71.875,530990,0
2015-05-08,72.32,73.13,72.21,72.53,223200,0
2015-05-11,72.63,73.59,72.56,73.09,304700,0
2015-05-12,73.01,73.17,71.64,71.86,246170,0
2015-05-13,72.78,73.4,71.85,72.85,472800,0
2015-05-14,73.48,73.72,72.68,73.26,194900,0
2015-05-15,73.48,73.48,72.53,73.18,180021,0
2015-05-18,72.88,75,72.88,74.93,253653,0
2015-05-19,75.16,76.38,74.83,75.83,332788,0
2015-05-20,76.12,76.52,75.36,75.9,265800,0
2015-05-21,75.85,76.16,75.43,75.77,222100,0
2015-05-22,75.6,76.63,75.32,76.15,231400,0
2015-05-26,75.72,76.21,75.37,75.64,231448,0
2015-05-27,75.56,76.77,75.27,76.41,338600,0
2015-05-28,76.57,76.84,75.33,75.78,218664,0
2015-05-29,75.64,76.24,74.7,75.29,294400,0
2015-06-01,75.46,75.77,74.66,75.25,279826,0
2015-06-02,75.05,75.21,74.39,74.4,192247,0
2015-06-03,74.71,74.71,73.97,74.17,254900,0
2015-06-04,73.83,74.16,73.23,73.39,175400,0
2015-06-05,75.23,75.24,73.16,74.44,359900,0
2015-06-08,74.52,74.97,73.42,73.45,160100,0
2015-06-09,73.69,74.08,73.35,73.65,182200,0
2015-06-10,73.84,75.3,73.75,75.18,299759,0
2015-06-11,75.05,76.05,75.03,75.89,257096,0
2015-06-12,75.97,75.97,74.83,74.86,142200,0
2015-06-15,73.7,75.37,73.63,75.22,226600,0
2015-06-16,75.04,75.58,74.66,74.92,202300,0
2015-06-17,75.45,76.07,74.98,75.68,188800,0
2015-06-18,75.71,76.86,75.25,76.46,245800,0
2015-06-19,76.68,77.62,76.14,77.17,322400,0
2015-06-22,77.91,78.38,77.31,77.66,212500,0
2015-06-23,78.07,79.27,77.925,78.73,432147,0
2015-06-24,78.93,78.97,77.26,77.48,360600,0
2015-06-25,77.94,84.39,76.62,83.4,2127700,0
2015-06-26,85.4,85.61,83.76,83.89,1432900,0
2015-06-29,84.63,86.41,83.6,86.1,901400,0
2015-06-30,86.92,86.99,85.88,86.95,524453,0
2015-07-01,87.51,87.78,86.66,87.21,415000,0
2015-07-02,87.32,87.58,86.66,87.36,337800,0
2015-07-06,86.65,87.67,86.36,86.89,838700,0
2015-07-07,87.11,87.11,85.32,86.31,417700,0
2015-07-08,85.93,86.39,85.21,85.7,311200,0
2015-07-09,86.45,87.05,85.48,85.59,203100,0
2015-07-10,86.33,87.11,86.06,86.65,266600,0
2015-07-13,86.81,87.55,86.19,87.24,251800,0
2015-07-14,87.41,88.18,87.25,87.76,160652,0
2015-07-15,88.07,88.18,87.04,87.68,213062,0
2015-07-16,87.4,87.44,85.84,86.39,410700,0
2015-07-17,86.29,86.68,85.14,85.6,201400,0
2015-07-20,85.49,85.87,85.16,85.18,194900,0
2015-07-21,85.52,85.52,83.82,84.52,198700,0
2015-07-22,84.5,85.3,84.33,84.75,195700,0
2015-07-23,85.19,85.66,84.52,84.89,151700,0
2015-07-24,84.45,84.81,83.63,83.91,152700,0
2015-07-27,83.64,83.64,82.76,83.09,179400,0
2015-07-28,83.08,84.65,82.18,84.02,269100,0
2015-07-29,83.82,85.61,83.1,85.54,300200,0
2015-07-30,84.94,86.34,84.46,85.98,378500,0
2015-07-31,85.09,85.09,81.58,82.86,825800,0
2015-08-03,82.96,86.06,82.668,83.08,443247,0
2015-08-04,84.55,85.8,83.83,84.6,332600,0
2015-08-05,84.82,86.94,79.46,81.25,1368000,0
2015-08-06,81.25,81.85,79.88,81.26,561423,0
2015-08-07,80.71,81.8,80.34,81.54,331000,0
2015-08-10,81.75,82.34,81.43,82.03,453600,0
2015-08-11,81.23,81.9,80.06,80.79,285935,0
2015-08-12,80.24,81.91,79.36,81.77,387700,0
2015-08-13,81.8,82.5,81.07,81.71,276800,0
2015-08-14,81.47,81.82,79.98,81.03,659500,0
2015-08-17,80.59,81.93,80.1,81.75,609600,0
2015-08-18,81.78,82.55,81.3,81.98,344000,0
2015-08-19,81.87,82.31,81.24,81.99,221800,0
2015-08-20,81.43,82.03,80.23,80.54,451100,0
2015-08-21,80.09,80.6,79.2,79.89,634900,0
2015-08-24,76.12,80.25,74.82,76.54,836525,0
2015-08-25,79.02,79.77,76.52,76.64,450100,0
2015-08-26,77.97,78.17,75.9,77.99,411400,0
2015-08-27,78.54,80.94,77.93,80.37,311600,0
2015-08-28,80.13,80.34,79.18,80.09,237700,0
2015-08-31,79.72,80.38,77.92,78.13,368500,0
2015-09-01,77.01,77.32,74.54,75.15,509600,0
2015-09-02,75.91,78.81,75.91,78.77,642700,0
2015-09-03,78.79,79.99,78.31,78.43,306900,0
2015-09-04,77.55,78.4,76.87,77.81,156600,0
2015-09-08,79.09,79.79,77.54,79.58,195600,0
2015-09-09,80.46,80.55,78.63,78.8,218900,0
2015-09-10,78.52,79.54,78.16,78.55,145344,0
2015-09-11,78.27,78.85,77.6,78.64,156800,0
2015-09-14,78.79,79.7,78.45,78.82,130400,0
2015-09-15,78.89,79.67,78.23,79.36,127276,0
2015-09-16,78.91,79.3,77.57,78.67,403800,0
2015-09-17,78.92,81.2,78.41,80.13,255175,0
2015-09-18,79.17,80.44,77.67,77.92,576100,0
2015-09-21,78.33,78.78,77.08,77.67,330100,0
2015-09-22,76.56,77.43,76.27,76.92,274200,0
2015-09-23,77.11,78.45,76.66,78.3,298944,0
2015-09-24,77.81,77.88,75.46,75.77,322621,0
2015-09-25,76.48,76.48,72.65,72.93,444800,0
2015-09-28,72.91,72.91,68.41,69.87,550554,0
2015-09-29,69.65,71.16,68.54,69.62,524300,0
2015-09-30,70.31,71.71,69.73,70.9,606600,0
2015-10-01,70.88,71.6,69.76,71.1,396400,0
2015-10-02,69.76,72.15,69.76,72.11,351100,0
2015-10-05,72.39,74.85,72.39,73.62,655162,0
2015-10-06,73.9,74.71,72.34,73.5,476300,0
2015-10-07,73.98,75.5,72.43,74.51,493900,0
2015-10-08,74.08,74.15,72.4,73.7,235800,0
2015-10-09,73.39,74.98,73.18,74.19,217800,0
2015-10-12,74.16,75.11,73.51,74.89,187136,0
2015-10-13,74.75,76.39,74.32,74.34,304100,0
2015-10-14,74.91,75.89,73.41,73.53,198600,0
2015-10-15,70.42,71.05,67.85,70.72,1830000,0
2015-10-16,71,72.82,70.69,71.85,475800,0
2015-10-19,71.35,73.17,71.055,72.89,321191,0
2015-10-20,73.22,74,72.43,73.15,218400,0
2015-10-21,73.68,73.79,70.88,72.11,264700,0
2015-10-22,65.14,65.83,58.61,60.15,2878500,0
2015-10-23,61.46,64.45,61.06,64.16,1154900,0
2015-10-26,63.88,65.23,63.2,64.87,388800,0
2015-10-27,64.89,65.62,64.56,65.55,502200,0
2015-10-28,65.51,68.44,64.69,68.03,467400,0
2015-10-29,68.02,69.36,68.02,68.19,640700,0
2015-10-30,69.9,72.83,68.11,68.88,803200,0
2015-11-02,69.4,71.51,68.068,71,475058,0
2015-11-03,70.38,71.13,69.51,70.05,520000,0
2015-11-04,70.59,71.14,69.56,71.05,446816,0
2015-11-05,70.85,70.93,69.18,70.75,296000,0
2015-11-06,70.45,71.91,69.7,71.89,457300,0
2015-11-09,71.54,72.16,70.17,71.85,377177,0
2015-11-10,71.45,72.88,71,72.85,376900,0
2015-11-11,72.87,72.87,70.24,70.49,251300,0
2015-11-12,70.2,70.3,69.12,69.41,419300,0
2015-11-13,68.96,70.46,67.71,69.51,382200,0
2015-11-16,69.54,71.2,69.35,71.05,429400,0
2015-11-17,71.33,72.88,70.76,72.69,445900,0
2015-11-18,73.09,74.29,72.22,74.16,401500,0
2015-11-19,72.44,73.4,68.64,69.06,1023600,0
2015-11-20,69.55,70.57,69.11,69.87,764900,0
2015-11-23,69.55,72.49,69.55,71.83,645300,0
2015-11-24,71.22,72.66,71.12,72.09,558500,0
2015-11-25,72.27,72.7,71.47,71.69,308800,0
2015-11-27,71.95,73.02,71.75,72.51,228300,0
2015-11-30,72.8,72.88,71.27,71.61,319100,0
2015-12-01,71.94,73.59,71.72,73.5,332726,0
2015-12-02,73.33,74.35,72.2,72.42,290136,0
2015-12-03,72.73,73.145,69.46,70.75,427778,0
2015-12-04,70.68,71.46,70.08,70.92,345800,0
2015-12-07,70.96,71.39,68.91,69.42,282100,0
2015-12-08,69.05,70.33,68.37,70.17,288930,0
2015-12-09,69.72,71.77,68.92,69.4,277900,0
2015-12-10,69.3,71.5,69.3,70.62,293400,0
2015-12-11,69.76,70.38,68.97,69.57,272400,0
2015-12-14,69.65,69.65,66.47,67.82,455135,0
2015-12-15,68.26,69.6,68.11,69.28,243100,0
2015-12-16,70.09,70.57,68.49,69.4,319000,0
2015-12-17,69.43,70.46,68.92,69.67,230300,0
2015-12-18,69.26,70.28,68.87,69.41,775500,0
2015-12-21,69.74,72.06,69.58,71.97,340300,0
2015-12-22,72.12,72.22,70.395,71.89,354096,0
2015-12-23,72.62,74.37,71.76,73.84,237700,0
2015-12-24,73.72,74.599,73.72,74.02,138824,0
2015-12-28,73.64,74.41,73.12,73.89,331427,0
2015-12-29,74.26,75.94,74.23,75.42,345256,0
2015-12-30,75.39,75.92,73.91,74.1,172747,0
2015-12-31,73.82,74.4,73.16,73.4,164254,0
2016-01-04,72.51,72.8299,71.47,72.71,273198,0
2016-01-05,72.92,74.7,72.05,72.76,264261,0
2016-01-06,72.15,72.59,70.945,72.23,275156,0
2016-01-07,70.83,71.65,69.81,70.08,420225,0
2016-01-08,70.15,71.89,69.73,70.44,498401,0
2016-01-11,71.61,73.54,70.025,70.38,592862,0
2016-01-12,71.63,72.5,69.01,70.56,536207,0
2016-01-13,70.64,71.43,65.83,67.32,382256,0
2016-01-14,67.25,69.85,66.99,69.39,355556,0
2016-01-15,67.89,69.47,66.26,69.39,308348,0
2016-01-19,70.13,70.8,67.81,68.63,348800,0
2016-01-20,66.57,68.52,64.94,67.78,502372,0
2016-01-21,67.8,69.58,65.99,66.71,255876,0
2016-01-22,67.61,68.4415,65.93,66.98,364614,0
2016-01-25,66.72,68.02,66.22,66.38,240866,0
2016-01-26,66.67,69.68,66.41,69.43,336038,0
2016-01-27,69.05,70.91,68.13,68.35,224331,0
2016-01-28,69.44,69.63,66.3,66.95,438003,0
2016-01-29,67.02,69.84,67.02,69.79,317925,0
2016-02-01,69.54,72.34,69.095,71.65,350482,0
2016-02-02,71.16,71.83,69.83,70.6,240785,0
2016-02-03,70.94,71.18,67.98,69.78,266463,0
2016-02-04,69.47,70.15,68.48,69.92,200455,0
2016-02-05,69.78,70.4,67.615,68.61,246725,0
2016-02-08,67.55,68.92,65.15,66.35,267402,0
2016-02-09,65.7,68.24,65.33,67.2,281902,0
2016-02-10,67.8,70.76,67.8,69.43,301761,0
2016-02-11,68.41,68.85,65.78,65.915,534853,0
2016-02-12,66.28,66.51,63.26,64.26,716938,0
2016-02-16,61.71,62.43,58.2,60.47,1581538,0
2016-02-17,60.72,63.94,60.55,63.46,820226,0
2016-02-18,63.36,64.43,62.06,62.48,565496,0
2016-02-19,62,63.46,60.89,61.16,369397,0
2016-02-22,60.57,64.48,60.33,64.22,538245,0
2016-02-23,64.38,64.77,62.97,63,435562,0
2016-02-24,62.57,63.5,61.3,63.43,324923,0
2016-02-25,63.97,64.82,61.81,62.44,737861,0
2016-02-26,62.95,64.385,62.08,63.65,690172,0
2016-02-29,63.74,64,62.31,62.36,265795,0
2016-03-01,63.32,63.93,62.005,63.78,285046,0
2016-03-02,63.69,64.28,62.98,64.25,227433,0
2016-03-03,64,66.485,62.98,65.9,322092,0
2016-03-04,66.27,66.77,64.8,65.67,379765,0
2016-03-07,65.08,66.38,64.6213,64.83,450478,0
2016-03-08,64.37,64.68,63.4,63.72,249492,0
2016-03-09,64.22,64.87,62.67,64.44,379084,0
2016-03-10,64.68,65.77,63.045,63.53,459686,0
2016-03-11,63.97,66.03,63.525,65.83,264819,0
2016-03-14,65.55,65.8,64.84,65.13,275143,0
2016-03-15,64.63,64.84,62.96,63.49,379352,0
2016-03-16,63.83,65.06,63.3,65,476544,0
2016-03-17,65.07,65.14,63.86,64.45,359538,0
2016-03-18,64.21,66.48,64.125,66.28,623279,0
2016-03-21,66.3,67.06,65.27,66.14,286407,0
2016-03-22,65.64,67.1899,64.68,66.56,318899,0
2016-03-23,66.6,67.96,65.84,66.59,454750,0
2016-03-24,66.05,66.965,64.67,65.6,460950,0
2016-03-28,66,66.84,64.93,66.1,334452,0
2016-03-29,66.12,68.9,66.12,68.82,348381,0
2016-03-30,68.85,70.05,67.85,69.49,409049,0
2016-03-31,69.41,70.03,68.69,69.25,269915,0
2016-04-01,69.01,69.41,68.09,69.16,260590,0
2016-04-04,69.38,70.9799,67.65,68.39,253476,0
2016-04-05,67.69,68.515,67.28,68,239126,0
2016-04-06,67.86,68.79,67.75,68.75,164848,0
2016-04-07,68.32,68.76,67.6,68.42,182128,0
2016-04-08,68.72,69.24,68.15,68.93,190154,0
2016-04-11,69.58,69.71,67.71,68.05,205158,0
2016-04-12,68.2,69.3,68.18,68.97,185383,0
2016-04-13,69.61,71.48,68.95,71.17,207180,0
2016-04-14,71.21,71.98,70.64,71.09,240872,0
2016-04-15,71.18,71.625,69.5,70.87,346142,0
2016-04-18,70.6,71.46,70.11,71.29,188100,0
2016-04-19,71.87,72.31,70.72,70.89,231436,0
2016-04-20,71.21,72.91,70.41,72.21,182070,0
2016-04-21,72.47,73.25,71.805,72.13,205572,0
2016-04-22,72.37,73.51,72.1601,72.86,178376,0
2016-04-25,72.38,72.68,71.25,71.92,244582,0
2016-04-26,72.25,73.72,71.3595,72.91,168144,0
2016-04-27,72.76,73.93,72.425,73.75,157032,0
2016-04-28,73.49,75.7,72.925,73.13,254696,0
2016-04-29,70.04,70.25,66.42,67.56,642238,0
2016-05-02,67.13,67.86,65.02,67,561143,0
2016-05-03,66,68.25,65.395,67.72,337165,0
2016-05-04,67.31,69.26,66.29,66.53,298002,0
2016-05-05,66.71,67.18,66.35,66.75,218276,0
2016-05-06,66.51,67.19,65.38,66.38,270990,0
2016-05-09,66.41,67.54,65.855,67.29,339760,0
2016-05-10,67.87,68.34,66.01,68.15,329303,0
2016-05-11,67.99,68.78,67.43,67.56,238534,0
2016-05-12,67.7,67.925,65,65.32,529780,0
2016-05-13,64.93,66.02,64.93,65.62,367816,0
2016-05-16,65.8,66.89,65.61,66.65,259531,0
2016-05-17,66.26,67.84,65.86,66.13,301823,0
2016-05-18,65.88,66.6,65.36,65.49,402136,0
2016-05-19,64.94,66.17,64.27,65.22,462747,0
2016-05-20,65.36,66.31,65.02,66.3,297577,0
2016-05-23,65.96,65.96,64.74,65.52,252026,0
2016-05-24,65.75,67.14,65.4207,66.76,254367,0
2016-05-25,66.94,67.62,66.94,67.13,237973,0
2016-05-26,67.19,67.45,65.65,66.03,263623,0
2016-05-27,65.88,67.34,65.88,66.44,246158,0
2016-05-31,66.74,66.96,65.53,66.25,208666,0
2016-06-01,65.83,67.55,65.83,67.17,235505,0
2016-06-02,67.02,67.94,66.98,67.93,287904,0
2016-06-03,67.67,67.67,66.685,66.81,184133,0
2016-06-06,67.19,68.855,66.8,68.63,224284,0
2016-06-07,68.58,69.11,68.34,68.92,288269,0
2016-06-08,69.1,70.995,69.05,70.98,355925,0
2016-06-09,70.59,71,70.33,70.59,206843,0
2016-06-10,69.65,70,68.79,69.29,263883,0
2016-06-13,69.32,69.32,66.74,66.8,207431,0
2016-06-14,66.55,67.22,66.375,67.08,270869,0
2016-06-15,67.51,67.58,66.09,66.25,184316,0
2016-06-16,65.81,66.06,64.62,65.72,139944,0
2016-06-17,65.61,66.35,64.8,65.1,280341,0
2016-06-20,65.97,67.08,65.72,65.83,241475,0
2016-06-21,66.09,66.74,65.51,66.37,206536,0
2016-06-22,66.39,68.46,66.06,67.63,367034,0
2016-06-23,68.08,69.11,67.8201,69.02,172679,0
2016-06-24,66.22,67.8399,65.7,65.72,366044,0
2016-06-27,65.08,65.08,62.99,63.83,371656,0
2016-06-28,64.17,65.19,63.21,63.87,213479,0
2016-06-29,64.59,65.08,64.22,64.59,324046,0
2016-06-30,64.91,65.41,63.73,65.35,318296,0
2016-07-01,65.52,66.44,65.39,65.93,186779,0
2016-07-05,65.37,65.37,63.75,63.96,258314,0
2016-07-06,63.94,64.86,63.33,64.52,281697,0
2016-07-07,64.6,65.78,64.56,64.95,131433,0
2016-07-08,65.41,66.86,65.41,66.6,213440,0
2016-07-11,66.91,67.29,66.411,66.74,264188,0
2016-07-12,67.33,67.33,66.3,66.6,346152,0
2016-07-13,67.1,67.47,66.61,66.71,160667,0
2016-07-14,67.31,67.31,65.46,65.55,289596,0
2016-07-15,65.84,66.12,65.16,65.6,311369,0
2016-07-18,65.87,66.32,65.61,66.06,188764,0
2016-07-19,66.18,66.33,64.97,65.71,168539,0
2016-07-20,65.92,66.59,65.71,66.28,286869,0
2016-07-21,66.12,67.47,65.56,66.23,286411,0
2016-07-22,66.28,66.86,65.09,66.34,249816,0
2016-07-25,66.43,66.86,65.575,65.78,317686,0
2016-07-26,65.74,66.45,64.92,66.4,240460,0
2016-07-27,65.88,65.88,64.22,64.83,301265,0
2016-07-28,64.36,64.63,63.3,64.01,951268,0
2016-07-29,59.74,59.74,54.82,59.18,3009759,0
2016-08-01,59.01,59.345,55.7,57.3,1544791,0
2016-08-02,57,57.72,55.35,56.94,863493,0
2016-08-03,56.35,59,55.65,58.92,911709,0
2016-08-04,59.05,59.33,58.28,58.55,434422,0
2016-08-05,59.04,59.05,58.2,58.34,365388,0
2016-08-08,58.49,59.04,58.06,58.28,307549,0
2016-08-09,58.17,59.08,57.73,58.4,542032,0
2016-08-10,58.4,58.8,57.48,57.79,288045,0
2016-08-11,57.46,58.13,56.91,57.57,420005,0
2016-08-12,57.53,58.415,57.46,57.95,304850,0
2016-08-15,58.23,58.7199,58.08,58.41,322265,0
2016-08-16,58.4,58.4,56.87,57.16,579102,0
2016-08-17,57.11,57.2999,55.2,55.68,651321,0
2016-08-18,55.83,56.13,55.335,56.05,703088,0
2016-08-19,55.59,56.18,55.22,56.07,285634,0
2016-08-22,56.05,56.67,55.79,56.49,351304,0
2016-08-23,56.51,57.35,56.29,56.32,232624,0
2016-08-24,56.26,56.72,55.19,55.6,409496,0
2016-08-25,55.35,55.955,55.155,55.33,408647,0
2016-08-26,55.55,55.92,55.07,55.58,401553,0
2016-08-29,55.35,56.66,55.35,56.38,222590,0
2016-08-30,56.15,57.09,56.15,56.95,305832,0
2016-08-31,57,57.03,56,56.6,414073,0
2016-09-01,56.6,56.92,55.92,56.62,493490,0
2016-09-02,56.96,57.99,56.6,57.73,223430,0
2016-09-06,57.41,57.75,56.46,57.71,454513,0
2016-09-07,57.52,59.54,57.52,59.44,397373,0
2016-09-08,59.39,59.75,58.59,59.3,309814,0
2016-09-09,58.72,59.15,58.22,58.25,320850,0
2016-09-12,58.15,58.82,57.34,58.35,365465,0
2016-09-13,57.71,58.005,57.09,57.5,267025,0
2016-09-14,57.72,57.83,56.33,56.84,337058,0
2016-09-15,56.57,57.05,55.83,56.77,285033,0
2016-09-16,56.57,58,56.42,57.4,589598,0
2016-09-19,57.56,58.44,57.3201,57.64,238583,0
2016-09-20,58.09,58.09,57.39,57.58,294359,0
2016-09-21,57.67,58.35,57.37,57.95,354475,0
2016-09-22,58.05,59.43,57.56,59.29,314325,0
2016-09-23,59.03,59.72,58.3,58.64,272082,0
2016-09-26,58.61,58.61,57.495,58.14,266814,0
2016-09-27,58.1,58.72,57.73,58.41,160567,0
2016-09-28,58.39,59.07,57.93,58.91,310788,0
2016-09-29,58.5,59.45,57.85,58.2,314186,0
2016-09-30,58.47,59.54,57.45,59.23,260780,0
2016-10-03,59.23,59.36,57.66,58.36,432192,0
2016-10-04,58.31,59.01,58,58.49,269955,0
2016-10-05,58.85,59.82,58.67,59.43,713882,0
2016-10-06,59.38,59.38,58.43,59.09,256982,0
2016-10-07,59.12,59.48,58.45,58.71,335526,0
2016-10-10,58.9,60.65,58.75,60.35,425526,0
2016-10-11,60.1,61.15,59.4,59.85,310946,0
2016-10-12,60.1,60.45,59.7,59.8,314053,0
2016-10-13,59.35,61.4,58.6,60.55,435742,0
2016-10-14,60.9,61.15,60.25,60.5,328954,0
2016-10-17,60.7,60.9,59.75,60.3,301599,0
2016-10-18,60.6,62.1,60.6,61.65,330192,0
2016-10-19,61.55,62.2,60.8,61.75,332739,0
2016-10-20,61.75,62.3,61.225,61.6,368952,0
2016-10-21,61.4,62.5,60.45,61.45,198060,0
2016-10-24,61.7,62,61.4,61.75,225644,0
2016-10-25,61,61.95,60.6,60.95,364810,0
2016-10-26,60.55,60.9,59.25,59.85,641133,0
2016-10-27,58.9,60,56.6,56.8,998385,0
2016-10-28,59,61.25,57.75,59.35,1647780,0
2016-10-31,60.05,60.1,59.3,59.85,778170,0
2016-11-01,59.65,60.25,57.55,58.2,783893,0
2016-11-02,58.1,59.2499,57.75,58.05,500918,0
2016-11-03,58,58.9,56.375,56.65,573674,0
2016-11-04,56.55,58.8,56.2,58.1,637940,0
2016-11-07,59.35,61.3,59.35,60.55,859091,0
2016-11-08,60.45,61.45,59.7,61.05,574409,0
2016-11-09,51.55,55,51.5,52.8,2644470,0
2016-11-10,53.35,54.45,53.2001,53.75,1171349,0
2016-11-11,54,54,50.6,52.55,1258883,0
2016-11-14,52.85,56.15,52.85,55,986067,0
2016-11-15,55.45,56.4,54.4,56.35,575557,0
2016-11-16,56.3,56.8,55.2,55.95,586914,0
2016-11-17,55.9,57.7,55.9,57.3,358263,0
2016-11-18,57.45,57.7,56.85,57.25,283248,0
2016-11-21,57.4,58.05,57.2,57.45,343809,0
2016-11-22,57.7,57.7,55.7,56,398748,0
2016-11-23,55.55,56.801,55.1,56.55,417990,0
2016-11-25,56.5,56.9,56.3,56.55,170974,0
2016-11-28,56.65,57.1,55.5,55.55,334314,0
2016-11-29,55.4,56.15,55.05,55.4,434730,0
2016-11-30,55.7,55.8,54.8,54.95,369355,0
2016-12-01,55.25,56,54.55,54.8,767751,0
2016-12-02,54.95,55.849,54.2,54.3,550133,0
2016-12-05,54.55,54.85,54.15,54.7,459736,0
2016-12-06,54.7,55.35,54.3,55.1,342499,0
2016-12-07,55,57.25,54.5,55.5,724406,0
2016-12-08,55.8,57.55,55.8,56.3,640827,0
2016-12-09,56.7,57.05,56,56.9,389601,0
2016-12-12,56.95,58.25,56.9,57.025,502800,0
2016-12-13,57.45,57.95,56.6,57.3,399964,0
2016-12-14,57.35,57.875,56.075,56.25,516005,0
2016-12-15,56.35,58.325,55.75,57.95,358996,0
2016-12-16,57.95,58.35,57.5875,58.35,294791,0
2016-12-19,58.25,58.8,58.1,58.5,265064,0
2016-12-20,58.8,59.4,58.05,58.65,301793,0
2016-12-21,58.65,58.85,58.35,58.55,155782,0
2016-12-22,58.4,59.6,57.35,58.45,391156,0
2016-12-23,58.65,59.35,58.4,59,222608,0
2016-12-27,59.1,59.25,58.4,58.675,202741,0
2016-12-28,58.75,58.75,57.425,57.75,314348,0
2016-12-29,57.6,58.35,57.15,57.45,254744,0
2016-12-30,57.55,57.55,56.575,56.8,296798,0
2017-01-03,57.35,58.5,56.6,58.05,382109,0
2017-01-04,58.3,59.5,57.7,58.85,705293,0
2017-01-05,58.65,59.4,58.1,59.1,378383,0
2017-01-06,59.35,59.45,58.75,59.1,305072,0
2017-01-09,58.95,60.05,58.85,59.9,441365,0
2017-01-10,59.85,59.9,57.85,58.3,424851,0
2017-01-11,58.25,58.9,57.9,58.65,494572,0
2017-01-12,58.25,59.15,57.45,59.15,368913,0
2017-01-13,59.3,59.6,58.8,59.2,621383,0
2017-01-17,59.05,61.575,58.65,61.35,561467,0
2017-01-18,61.55,61.7,60.7,61.55,539532,0
2017-01-19,61.6,61.6,60.1,60.3,503864,0
2017-01-20,60.3,61.15,60.3,60.4,257316,0
2017-01-23,60.2,60.2,58.85,60,729280,0
2017-01-24,60.1,60.575,59.35,60.2,315945,0
2017-01-25,60.4,60.95,60.15,60.45,240205,0
2017-01-26,60.5,60.6,59.9,60.15,363609,0
2017-01-27,60.1,60.25,59.45,60,206985,0
2017-01-30,59.75,59.75,58.595,58.9,407045,0
2017-01-31,59.25,59.55,58.55,59.35,517323,0
2017-02-01,59.7,60.175,59.2,59.5,381879,0
2017-02-02,59.2,59.4,58.55,59.1,518111,0
2017-02-03,59.3,60.7,58.65,60.65,384375,0
2017-02-06,60.65,61.25,60.15,60.4,265944,0
2017-02-07,60.6,61.5,59.8,60.3,220838,0
2017-02-08,60.15,60.95,59.85,60.4,240431,0
2017-02-09,60.3,61.55,60.3,61.3,296366,0
2017-02-10,61.45,61.6,60.75,61.25,161850,0
2017-02-13,61.35,62.25,61.3,62.1,305440,0
2017-02-14,61.9,62.65,61.3,62.6,368231,0
2017-02-15,62.5,64.25,62.5,63.75,601296,0
2017-02-16,63.8,64.1,62.65,62.95,510947,0
2017-02-17,69.95,70.95,60.25,63.9,917651,0
2017-02-21,64.25,66.1,64.05,65.15,615920,0
2017-02-22,65.2,65.5,64.35,64.85,333637,0
2017-02-23,65,65,64,64.25,480467,0
2017-02-24,63.75,64.55,63.7,64.1,335582,0
2017-02-27,64.05,64.75,63.85,64.5,439824,0
2017-02-28,64.2,64.25,63.65,64.05,309167,0
2017-03-01,64.6,64.9,63.5,64.3,490592,0
2017-03-02,64.05,64.4,63.45,63.6,486903,0
2017-03-03,63.55,65.05,62.95,64.8,360116,0
2017-03-06,64.85,65,64.2,64.75,311791,0
2017-03-07,64.45,64.9,63.755,64.55,406220,0
2017-03-08,64.45,65.45,64.35,64.4,247099,0
2017-03-09,64.35,65.35,64.25,64.75,391516,0
2017-03-10,64.95,65,63.05,63.6,334790,0
2017-03-13,63.4,64.75,62.3,62.85,265087,0
2017-03-14,62.65,62.95,61.45,61.9,262263,0
2017-03-15,62.2,63,61.9,62.6,428071,0
2017-03-16,62.7,62.7,61.85,62.1,250857,0
2017-03-17,62.05,62.4,61.65,62.1,248747,0
2017-03-20,62.1,62.1,60.675,60.85,332066,0
2017-03-21,61,61.1,59.6,60,453430,0
2017-03-22,59.95,60.15,58.9,60.05,293749,0
2017-03-23,59.9,60.5,59.6,59.95,361499,0
2017-03-24,60.15,62.45,60.15,62.05,418445,0
2017-03-27,62.35,64.25,62.35,63.1,488467,0
2017-03-28,63.15,64.05,62.2,63.9,428348,0
2017-03-29,63.75,64.55,63.425,64.1,511828,0
2017-03-30,64.2,66.35,64,66.15,893894,0
2017-03-31,66,66.15,65.3,65.5,595126,0
2017-04-03,65.45,66.25,65.2,65.8,651000,0
2017-04-04,65.75,65.75,63.2,63.6,428400,0
2017-04-05,63.95,65.9,63.5,63.65,388102,0
2017-04-06,63.85,64.2,63.15,63.85,287187,0
2017-04-07,63.65,63.85,63.05,63.5,361531,0
2017-04-10,63.55,64.75,63.55,64.5,232925,0
2017-04-11,64.55,65.1,63.65,64.55,205425,0
2017-04-12,64.7,64.7,63.675,64.35,162437,0
2017-04-13,64.35,64.4,63.14,63.95,344673,0
2017-04-17,63.85,63.95,62.9,63.525,427788,0
2017-04-18,63.35,63.35,61.3,62.15,335100,0
2017-04-19,62.2,62.6,62.05,62.15,196487,0
2017-04-20,62.3,62.75,60.7,61.55,577983,0
2017-04-21,61.4,61.4,60.75,60.85,405621,0
2017-04-24,61.45,61.6,60.95,60.95,516933,0
2017-04-25,61.05,61.85,60.95,61.5,300459,0
2017-04-26,61.6,62.35,60.75,61.05,493065,0
2017-04-27,61,61.6,60.25,60.75,543714,0
2017-04-28,62.1,64.6,60.9,62.15,508041,0
2017-05-01,62.65,62.9,61.65,61.85,437471,0
2017-05-02,62.1,64.15,62.1,63.55,628139,0
2017-05-03,63.55,64.35,61.95,62.1,434112,0
2017-05-04,61.95,62,60.7,61.7,366358,0
2017-05-05,61.9,62.4,61.6,62.35,188371,0
2017-05-08,62.4,62.6,62.075,62.45,225323,0
2017-05-09,62.6,63,61.9,61.9,318805,0
2017-05-10,61.95,63.975,61.85,63.55,363354,0
2017-05-11,63.45,63.45,62.25,62.8,374434,0
2017-05-12,62.65,62.85,61.8,62.375,194778,0
2017-05-15,62.5,62.65,61.8,62.15,277254,0
2017-05-16,62.4,62.65,61.5,61.8,180187,0
2017-05-17,61.15,61.7,60.4,60.8,261780,0
2017-05-18,60.8,61.3,60.55,60.75,322891,0
2017-05-19,60.95,62.35,60.9,61.95,213539,0
2017-05-22,61.95,62.4,60.153,62.1,366061,0
2017-05-23,62.2,62.65,61.625,62.05,211955,0
2017-05-24,62.05,63,61.7,62.5,406711,0
2017-05-25,62.85,63.4,62.25,62.85,300908,0
2017-05-26,62.9,62.9,62,62.45,305696,0
2017-05-30,62.3,62.7,61.8,62.1,436981,0
2017-05-31,61.9,62.2,60.325,60.8,514586,0
2017-06-01,60.85,62.2,60.85,62.1,420560,0
2017-06-02,62.1,62.525,61.3,61.3,281538,0
2017-06-05,61.3,61.6,60.55,61.45,275857,0
2017-06-06,61.3,62,61,61.45,579862,0
2017-06-07,62.5,63.1,62.2,62.85,312856,0
2017-06-08,63,63.525,62.5,63.05,291289,0
2017-06-09,63.05,63.8,62.45,63.65,403504,0
2017-06-12,63.65,65.2,63.65,64.25,577828,0
2017-06-13,64.3,65.3,64.25,64.8,333238,0
2017-06-14,64.8,65.25,64.45,65,257309,0
2017-06-15,64.7,65,63.875,64,314855,0
2017-06-16,63.95,64.4,63.3,64.2,454924,0
2017-06-19,64.55,65.45,63.9,65.4,277265,0
2017-06-20,65,65,64.25,64.6,217760,0
2017-06-21,64.9,65.75,64.5,64.85,187798,0
2017-06-22,64.9,67.55,64.65,67.1,601549,0
2017-06-23,67.25,67.25,65.35,65.5,764034,0
2017-06-26,66,67.2,65.55,66.55,364952,0
2017-06-27,66.7,67.45,66.3,66.55,331927,0
2017-06-28,66.85,67.9,66.85,67.5,284662,0
2017-06-29,67.6,67.9,66.5,67.3,293235,0
2017-06-30,67.5,67.95,66.85,67.15,297145,0
2017-07-03,67.45,67.65,66.9,67.1,97663,0
2017-07-05,67.05,67.3,66.6,67.05,241869,0
2017-07-06,66.55,67.05,64.1,64.4,491901,0
2017-07-07,64.4,65.5,64.15,65.45,230008,0
2017-07-10,65.25,66.025,64.75,65.45,142779,0
2017-07-11,65.25,65.7,64.45,64.65,201319,0
2017-07-12,65.2,65.5,64.6,64.95,188521,0
2017-07-13,65.25,65.4,64.65,65.15,388859,0
2017-07-14,65.2,66,64.8,65.4,173658,0
2017-07-17,65.55,65.6,64.8,65,216913,0
2017-07-18,65.15,65.55,64,64.35,492959,0
2017-07-19,64.7,64.95,64.05,64.35,153552,0
2017-07-20,64.55,65.7,63.8,65.5,223671,0
2017-07-21,65.55,66.05,65.1,65.35,111822,0
2017-07-24,65.4,66,65.1,65.45,234814,0
2017-07-25,64.55,64.85,62.9,63.75,564058,0
2017-07-26,63.7,63.7,61.6,63,352177,0
2017-07-27,62,62.05,59.6,60.5,634970,0
2017-07-28,60.55,61.4,59.95,60.4,402498,0
2017-07-31,60.75,60.9,59.3,59.4,496740,0
2017-08-01,59.9,62,58.05,58.5,803809,0
2017-08-02,57.6,58.3,56.3,58.25,558951,0
2017-08-03,58.35,59.025,57.625,58.1,315262,0
2017-08-04,58.2,58.5,57.95,58.45,279610,0
2017-08-07,58.5,59.05,58.16,58.75,287264,0
2017-08-08,58.5,60.15,58.4,58.65,475902,0
2017-08-09,58.65,58.65,57.2,57.55,423238,0
2017-08-10,57.45,58.025,57.15,57.45,313521,0
2017-08-11,57.55,59.5,57.35,58.9,362902,0
2017-08-14,59.25,59.5,58.75,59.15,292796,0
2017-08-15,58.55,59.175,57.65,58.25,337868,0
2017-08-16,58.35,58.875,58.25,58.65,346493,0
2017-08-17,58.4,58.7,56.7,56.8,443051,0
2017-08-18,56.85,57.75,55.2,57.45,436008,0
2017-08-21,57.45,57.95,57.25,57.35,385108,0
2017-08-22,57.55,57.95,57.05,57.1,255333,0
2017-08-23,56.8,57.4,56.65,56.8,400877,0
2017-08-24,56.95,57.4,56.7,56.75,346225,0
2017-08-25,56.9,57.3,56.55,56.85,303039,0
2017-08-28,56.95,57.25,56.25,56.525,389695,0
2017-08-29,56.35,56.65,55.5,56.15,496615,0
2017-08-30,56.25,56.4,55.45,56.4,301167,0
2017-08-31,56.35,58,56.35,57.95,544805,0
2017-09-01,57.95,58.25,57.45,57.9,300842,0
2017-09-05,57.85,58.25,56.825,56.95,327133,0
2017-09-06,56.8,57.3,55.05,56,890540,0
2017-09-07,56.2,56.2,54.45,55.7,861073,0
2017-09-08,55.35,56.2,55,55.7,482756,0
2017-09-11,56.05,56.85,55.95,56.45,529397,0
2017-09-12,56.45,56.95,56.05,56.55,299010,0
2017-09-13,56.65,56.7,56.25,56.4,383165,0
2017-09-14,56.55,57.4,56.05,57.2,495118,0
2017-09-15,57.35,57.5,56.25,56.6,486147,0
2017-09-18,56.65,57.1,56,56.15,432590,0
2017-09-19,56.1,56.35,54.95,55.3,453308,0
2017-09-20,55.15,56.3999,55.15,56.1,230526,0
2017-09-21,56.15,56.4,56,56.1,129317,0
2017-09-22,56.05,57.45,56.05,57.2,467203,0
2017-09-25,56.95,57.35,55.95,56.3,324640,0
2017-09-26,56.7,57.35,56.65,56.8,345076,0
2017-09-27,57,57.45,56.65,57.3,303817,0
2017-09-28,57.3,58.6,57.2,58.5,423200,0
2017-09-29,58.4,59.05,57.65,57.95,609371,0
2017-10-02,58.25,59.1,58.05,58.65,700322,0
2017-10-03,58.9,59.05,57.975,58.85,340930,0
2017-10-04,58.75,59.1,57.5,57.75,624496,0
2017-10-05,57.75,58.25,57.175,57.25,411019,0
2017-10-06,57.5,57.55,55.7,56.5,697689,0
2017-10-09,56.5,56.5,54.65,55.25,348419,0
2017-10-10,55.35,56.05,54.4,54.7,274772,0
2017-10-11,54.4,55.1,54.4,54.5,284907,0
2017-10-12,54.55,54.8,53.4,54.7,359548,0
2017-10-13,52.7,55.025,52.6,55,498962,0
2017-10-16,54.9,56.1,54.9,55.8,481032,0
2017-10-17,56.15,56.65,55.35,56.2,379031,0
2017-10-18,56.45,56.65,55.95,56.1,234989,0
2017-10-19,56.05,57.9,56.05,57.85,249930,0
2017-10-20,57.95,58.75,57.8,58.35,360278,0
2017-10-23,58.25,59.8,58.25,58.85,426994,0
2017-10-24,58.85,58.95,57.7,58.55,252797,0
2017-10-25,58.55,58.55,55.5,56.8,744077,0
2017-10-26,56.65,57.15,55.475,55.9,974506,0
2017-10-27,51.6,55.05,48.6,49.275,1924078,0
2017-10-30,48,48.7,46.5001,47.05,1592901,0
2017-10-31,47.1,48.3,46.85,48.15,888445,0
2017-11-01,48.2,48.4,46.575,46.65,762801,0
2017-11-02,46.45,47,45.6,46.2,646587,0
2017-11-03,46.3,47.15,45.65,46.35,598001,0
2017-11-06,46.1,46.9,45.9,45.9,370394,0
2017-11-07,46.15,46.45,45,45.35,468115,0
2017-11-08,45.4,45.9,45.2,45.5,589076,0
2017-11-09,45.3,45.7,44.55,45.3,517860,0
2017-11-10,45.25,45.25,44.1,44.2,486893,0
