Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.24,17.305,17.15,17.255,860000,0
2005-02-28,17.23,17.23,17.13,17.135,764800,0
2005-03-01,17.14,17.275,17.1,17.245,875600,0
2005-03-02,17.25,17.305,17.135,17.195,628000,0
2005-03-03,17.225,17.245,17.175,17.19,531200,0
2005-03-04,17.21,17.25,17.19,17.225,481200,0
2005-03-07,17.245,17.255,17.165,17.165,500400,0
2005-03-08,17.175,17.2,17.035,17.09,698800,0
2005-03-09,17.1,17.17,17.03,17.11,560000,0
2005-03-10,17.095,17.13,16.915,16.945,414400,0
2005-03-11,17,17.115,16.87,16.95,412000,0
2005-03-14,16.925,16.99,16.875,16.945,470400,0
2005-03-15,16.975,17.04,16.92,16.925,580800,0
2005-03-16,16.94,16.945,16.81,16.905,629600,0
2005-03-17,16.915,17.14,16.81,17.08,610000,0
2005-03-18,17.08,17.08,16.8,16.94,734800,0
2005-03-21,16.945,16.945,16.775,16.87,312000,0
2005-03-22,16.835,16.9,16.58,16.615,980400,0
2005-03-23,16.7,16.7,16.56,16.635,597600,0
2005-03-24,16.65,16.715,16.555,16.575,639200,0
2005-03-28,16.62,16.71,16.54,16.6,468400,0
2005-03-29,16.68,17.025,16.68,16.76,1134800,0
2005-03-30,16.76,17.245,16.76,17.245,825200,0
2005-03-31,17.245,17.325,17.115,17.15,779200,0
2005-04-01,17.15,17.205,16.98,17.1,658000,0
2005-04-04,17.115,17.135,16.95,17.06,490400,0
2005-04-05,17.08,17.27,17.08,17.225,657600,0
2005-04-06,17.245,17.295,17.075,17.08,778800,0
2005-04-07,17.095,17.205,16.915,17.205,518000,0
2005-04-08,17.205,17.27,17.05,17.075,472000,0
2005-04-11,17.075,17.1,16.83,16.83,379600,0
2005-04-12,16.83,17.265,16.72,17.24,735200,0
2005-04-13,17.24,17.275,17.145,17.155,578400,0
2005-04-14,17.135,17.135,16.81,16.81,686400,0
2005-04-15,16.81,16.935,16.475,16.525,654000,0
2005-04-18,16.525,16.54,16.125,16.505,822000,0
2005-04-19,16.49,16.65,16.45,16.525,459600,0
2005-04-20,16.54,16.55,16.29,16.31,524000,0
2005-04-21,16.4,16.71,16.39,16.64,395200,0
2005-04-22,16.6,16.615,16.33,16.44,636800,0
2005-04-25,16.435,16.725,16.435,16.695,620800,0
2005-04-26,16.675,16.765,16.485,16.485,408000,0
2005-04-27,16.45,16.725,16.31,16.635,358400,0
2005-04-28,16.615,16.615,16.43,16.44,466000,0
2005-04-29,16.5,17.05,16.465,17.025,730800,0
2005-05-02,16.96,17.17,16.96,17.045,822800,0
2005-05-03,17.165,18.19,17.165,18.075,2464400,0
2005-05-04,17.915,18.105,17.585,17.955,1422400,0
2005-05-05,18,18.135,17.935,18.055,1259600,0
2005-05-06,18.06,18.88,18.06,18.65,1655200,0
2005-05-09,18.75,19.095,18.525,18.825,996000,0
2005-05-10,18.75,18.75,18.515,18.55,762400,0
2005-05-11,18.475,18.64,18.135,18.58,938000,0
2005-05-12,18.58,18.67,18.27,18.3,764000,0
2005-05-13,18.5,18.5,17.955,18.17,551600,0
2005-05-16,18.075,18.6,18.075,18.485,679600,0
2005-05-17,18.445,18.445,18.205,18.345,730400,0
2005-05-18,18.375,18.475,18.325,18.46,696400,0
2005-05-19,18.44,18.44,18.175,18.26,732800,0
2005-05-20,18.3,18.46,18.2,18.46,414000,0
2005-05-23,18.425,18.75,18.385,18.715,670000,0
2005-05-24,18.725,18.725,18.455,18.635,408000,0
2005-05-25,18.56,18.62,18.5,18.545,637200,0
2005-05-26,18.595,18.625,18.37,18.545,307600,0
2005-05-27,18.5,18.785,18.41,18.655,266000,0
2005-05-31,18.61,18.65,18.405,18.405,339200,0
2005-06-01,18.44,18.615,18.33,18.405,448000,0
2005-06-02,18.37,18.495,18.36,18.375,368400,0
2005-06-03,18.335,18.545,18.305,18.5,485600,0
2005-06-06,18.46,18.475,18.21,18.44,362800,0
2005-06-07,18.475,18.845,18.475,18.585,687200,0
2005-06-08,18.625,18.635,18.4,18.455,359600,0
2005-06-09,18.475,18.525,18.35,18.435,242000,0
2005-06-10,18.435,18.49,18.315,18.405,342400,0
2005-06-13,18.375,18.45,18.095,18.17,604800,0
2005-06-14,18.15,18.495,18.135,18.475,532800,0
2005-06-15,18.625,18.74,18.39,18.545,596000,0
2005-06-16,18.595,18.64,18.495,18.635,292800,0
2005-06-17,18.69,18.69,18.425,18.46,941600,0
2005-06-20,18.4,18.52,18.295,18.44,250000,0
2005-06-21,18.45,18.615,18.425,18.48,362800,0
2005-06-22,18.51,18.6,18.22,18.32,479200,0
2005-06-23,18.31,18.315,18.115,18.17,810000,0
2005-06-24,18.205,18.26,18.105,18.105,610400,0
2005-06-27,18.105,18.275,18.105,18.24,348800,0
2005-06-28,18.29,18.615,18.275,18.56,316000,0
2005-06-29,18.555,18.8,18.545,18.695,541600,0
2005-06-30,18.65,18.745,18.385,18.385,353600,0
2005-07-01,18.42,18.425,18.105,18.39,746800,0
2005-07-05,18.365,18.775,18.355,18.775,660400,0
2005-07-06,18.875,19.025,18.31,18.325,1274800,0
2005-07-07,18.15,18.56,18.1,18.43,736800,0
2005-07-08,18.48,18.82,18.325,18.655,479200,0
2005-07-11,18.835,19.425,18.835,19.025,751200,0
2005-07-12,19.015,19.24,19.015,19.135,740000,0
2005-07-13,19.11,19.15,18.925,19.13,750000,0
2005-07-14,19.25,19.385,19.15,19.205,863600,0
2005-07-15,19.08,19.15,18.94,19.125,368800,0
2005-07-18,19.075,19.175,18.995,19.015,349200,0
2005-07-19,19.25,19.45,19.015,19.23,1006400,0
2005-07-20,19.2,19.4,19.19,19.33,883600,0
2005-07-21,19.29,19.51,19.115,19.31,636000,0
2005-07-22,19.375,19.485,19.34,19.475,685600,0
2005-07-25,19.46,19.635,19.395,19.435,644000,0
2005-07-26,19.46,19.63,19.415,19.505,435600,0
2005-07-27,19.49,19.49,19.2,19.31,847200,0
2005-07-28,19.225,19.705,19.225,19.645,453600,0
2005-07-29,19.67,19.71,19.44,19.605,539600,0
2005-08-01,19.585,19.79,19.585,19.67,686400,0
2005-08-02,19.695,19.9,19.66,19.9,472800,0
2005-08-03,20.025,20.04,19.58,19.745,1002000,0
2005-08-04,19.745,19.82,19.6,19.67,659200,0
2005-08-05,19.625,19.625,18.95,19.05,846000,0
2005-08-08,19.05,19.115,18.675,18.71,1454800,0
2005-08-09,18.735,18.85,18.675,18.78,922000,0
2005-08-10,18.8,18.99,18.8,18.925,836000,0
2005-08-11,18.885,19.11,18.885,19.085,549600,0
2005-08-12,19.06,19.075,18.675,18.74,515600,0
2005-08-15,18.76,19.02,18.45,18.935,510000,0
2005-08-16,18.825,18.825,18.405,18.47,676000,0
2005-08-17,18.485,18.585,18.38,18.525,600400,0
2005-08-18,18.51,18.61,18.475,18.54,636400,0
2005-08-19,18.535,18.71,18.525,18.6,537200,0
2005-08-22,18.525,18.7,18.525,18.61,604000,0
2005-08-23,18.595,18.63,18.525,18.565,455200,0
2005-08-24,18.54,18.65,18.525,18.525,556000,0
2005-08-25,18.525,18.6,18.525,18.555,403600,0
2005-08-26,18.54,18.57,18.525,18.525,912000,0
2005-08-29,18.525,18.545,18.525,18.535,1355600,0
2005-08-30,18.53,18.55,18.325,18.525,606800,0
2005-08-31,18.5,18.56,18.385,18.53,530000,0
2005-09-01,18.54,18.6,18.46,18.58,670400,0
2005-09-02,18.585,18.76,18.585,18.7,586000,0
2005-09-06,18.7,18.81,18.665,18.795,684400,0
2005-09-07,18.79,18.85,18.7,18.85,542800,0
2005-09-08,18.81,18.88,18.695,18.835,312000,0
2005-09-09,18.835,18.92,18.815,18.89,610800,0
2005-09-12,18.9,19.01,18.885,18.985,513200,0
2005-09-13,18.95,18.955,18.735,18.8,547200,0
2005-09-14,18.81,18.865,18.65,18.7,297600,0
2005-09-15,18.7,18.83,18.67,18.81,261200,0
2005-09-16,18.925,19.05,18.805,19.005,821200,0
2005-09-19,18.99,19.06,18.87,18.94,440800,0
2005-09-20,19.05,19.15,18.895,18.975,755200,0
2005-09-21,19,19,18.75,18.775,438800,0
2005-09-22,18.775,18.775,18.54,18.65,443200,0
2005-09-23,18.62,19.1,18.475,18.94,402800,0
2005-09-26,18.95,19.06,18.905,19.04,485200,0
2005-09-27,19.045,19.315,19.025,19.115,607600,0
2005-09-28,19.1,19.2,18.945,18.99,551600,0
2005-09-29,18.865,19.545,18.81,19.46,794800,0
2005-09-30,19.425,19.47,19.165,19.205,423200,0
2005-10-03,19.21,19.355,19.125,19.24,937200,0
2005-10-04,19.225,19.37,19.095,19.15,813600,0
2005-10-05,19.13,19.13,18.56,18.61,612400,0
2005-10-06,18.585,18.83,18.135,18.42,836000,0
2005-10-07,18.475,18.525,18.08,18.415,452000,0
2005-10-10,18.415,18.585,18.215,18.29,330000,0
2005-10-11,18.29,18.545,18.245,18.27,647200,0
2005-10-12,18.25,18.36,18.125,18.25,664400,0
2005-10-13,18.225,18.735,18.225,18.525,576400,0
2005-10-14,18.525,18.845,18.525,18.845,428400,0
2005-10-17,18.835,18.955,18.64,18.95,405600,0
2005-10-18,18.925,18.925,18.6,18.635,416800,0
2005-10-19,18.585,19.295,18.585,19.26,566400,0
2005-10-20,19.26,19.265,19.08,19.155,595600,0
2005-10-21,19.155,19.265,19.04,19.19,441600,0
2005-10-24,19.225,19.48,19.19,19.475,348400,0
2005-10-25,19.44,19.44,18.765,19.08,603600,0
2005-10-26,19.06,19.06,18.515,18.725,699200,0
2005-10-27,18.73,18.8,18.615,18.615,815600,0
2005-10-28,18.665,18.79,18.525,18.71,564800,0
2005-10-31,18.71,19.475,18.71,19.265,776400,0
2005-11-01,19.215,19.67,19.17,19.37,1068400,0
2005-11-02,19.56,20.085,19.365,19.925,1706800,0
2005-11-03,20.875,20.89,19.92,20.01,1890800,0
2005-11-04,19.81,20.05,19.75,19.94,1468400,0
2005-11-07,19.98,20.205,19.875,20.19,1359200,0
2005-11-08,20.05,20.375,20.025,20.265,876800,0
2005-11-09,20.265,20.385,20.15,20.295,560800,0
2005-11-10,20.315,20.47,20.275,20.45,810000,0
2005-11-11,20.425,20.565,20.26,20.455,722400,0
2005-11-14,20.47,20.64,20.34,20.505,700000,0
2005-11-15,20.525,20.845,20.51,20.73,567200,0
2005-11-16,20.78,20.885,20.69,20.775,734800,0
2005-11-17,20.95,21.165,20.885,21.13,588000,0
2005-11-18,21.27,21.29,21.08,21.225,610800,0
2005-11-21,20.31,20.735,20.015,20.67,2166800,0
2005-11-22,20.54,20.815,20.495,20.66,642800,0
2005-11-23,20.67,20.87,20.665,20.8,624800,0
2005-11-25,20.825,21.035,20.775,20.96,202800,0
2005-11-28,20.975,21.035,20.885,20.985,1033600,0
2005-11-29,21.06,21.295,21.025,21.135,609200,0
2005-11-30,21.06,21.31,21.06,21.14,1061600,0
2005-12-01,21.475,22.305,21.385,22.255,1893200,0
2005-12-02,22.175,22.175,21.86,22.125,940400,0
2005-12-05,22.1,22.1,21.865,22.005,836400,0
2005-12-06,22.06,22.26,21.95,22.01,502800,0
2005-12-07,21.995,22.045,21.805,21.975,1105600,0
2005-12-08,21.975,22.15,21.81,21.9,1038000,0
2005-12-09,21.885,22.175,21.875,22.1,546400,0
2005-12-12,22.015,22.095,21.58,21.94,999200,0
2005-12-13,21.945,22,21.765,21.9,883200,0
2005-12-14,21.9,22.025,21.815,21.905,850400,0
2005-12-15,21.905,21.94,21.54,21.8,621200,0
2005-12-16,21.855,22.115,21.845,21.915,1054800,0
2005-12-19,22,22,21.385,21.67,767200,0
2005-12-20,21.69,22.19,21.635,22.085,835200,0
2005-12-21,22.15,22.295,22.08,22.265,719600,0
2005-12-22,22.31,22.405,22.225,22.305,515200,0
2005-12-23,22.335,22.845,22.335,22.65,589600,0
2005-12-27,22.75,22.795,22.205,22.315,528800,0
2005-12-28,22.31,22.31,22.02,22.255,452400,0
2005-12-29,22.165,22.445,22.165,22.315,452400,0
2005-12-30,22.26,22.26,22.01,22.14,518400,0
2006-01-03,22.25,22.5,21.96,22.495,948400,0
2006-01-04,21.255,21.54,20.55,21.325,3776000,0
2006-01-05,21.315,21.765,21.315,21.74,1328000,0
2006-01-06,21.8,22.025,21.665,21.94,970400,0
2006-01-09,21.975,22.06,21.765,21.83,789200,0
2006-01-10,21.7,21.935,21.62,21.76,842800,0
2006-01-11,21.8,21.87,21.595,21.865,562000,0
2006-01-12,21.875,22.235,21.855,22.095,839600,0
2006-01-13,21.99,22.075,21.76,21.81,858800,0
2006-01-17,21.625,21.65,21.365,21.63,582800,0
2006-01-18,21.525,21.725,21.515,21.7,1066400,0
2006-01-19,21.715,21.795,21.5,21.63,932800,0
2006-01-20,21.725,21.725,21.29,21.425,913600,0
2006-01-23,21.425,21.475,21.2,21.35,798800,0
2006-01-24,21.345,22.02,21.33,21.955,773200,0
2006-01-25,21.945,21.96,21.35,21.575,603600,0
2006-01-26,21.635,22.095,21.635,21.8,784400,0
2006-01-27,21.825,22.28,21.825,22.225,803600,0
2006-01-30,22.225,22.345,21.93,21.985,744800,0
2006-01-31,21.985,21.995,21.77,21.92,763200,0
2006-02-01,21.915,22.03,21.79,21.95,549600,0
2006-02-02,21.9,21.9,21.6,21.71,766400,0
2006-02-03,21.705,21.755,21.5,21.595,727600,0
2006-02-06,21.55,21.585,21.16,21.29,870800,0
2006-02-07,21.28,21.345,21.085,21.315,764000,0
2006-02-08,23,23.155,22.465,23.095,3772000,0
2006-02-09,23.26,23.35,22.97,23.055,1331200,0
2006-02-10,22.925,23.41,22.6,23.35,1476800,0
2006-02-13,23.29,23.29,22.735,22.76,601600,0
2006-02-14,22.79,23.24,22.735,23.165,705600,0
2006-02-15,23.1,23.175,22.95,23.165,700400,0
2006-02-16,23.155,23.385,23.145,23.295,578400,0
2006-02-17,23.065,23.425,23.065,23.375,521200,0
2006-02-21,23.375,23.57,23.345,23.42,908000,0
2006-02-22,23.405,23.615,23.38,23.5,446800,0
2006-02-23,23.49,23.555,23.35,23.39,1200000,0
2006-02-24,23.385,23.79,23.36,23.725,877600,0
2006-02-27,23.7,23.985,23.695,23.85,485600,0
2006-02-28,23.8,23.8,23.465,23.595,560800,0
2006-03-01,23.58,23.965,23.475,23.96,868800,0
2006-03-02,23.905,23.905,23.69,23.83,620800,0
2006-03-03,23.77,24.015,23.705,23.94,618800,0
2006-03-06,23.45,23.94,23.45,23.75,652400,0
2006-03-07,23.71,23.795,23.635,23.74,787600,0
2006-03-08,23.725,23.895,23.65,23.76,582400,0
2006-03-09,23.81,23.83,23.58,23.715,718400,0
2006-03-10,23.7,24.095,23.655,23.775,633200,0
2006-03-13,23.81,23.945,23.45,23.69,972800,0
2006-03-14,23.635,23.725,23.45,23.565,626000,0
2006-03-15,23.565,24.08,23.485,23.95,736400,0
2006-03-16,23.93,24.34,23.795,24.145,657200,0
2006-03-17,24.235,24.38,24.095,24.2,1042800,0
2006-03-20,24.17,24.275,23.94,24.12,530000,0
2006-03-21,24.12,24.545,24.065,24.325,798800,0
2006-03-22,24.26,24.58,23.985,24.5,564800,0
2006-03-23,24.39,24.58,24.36,24.575,459600,0
2006-03-24,24.55,24.99,24.51,24.985,634400,0
2006-03-27,24.94,24.94,24.62,24.83,445200,0
2006-03-28,24.8,24.97,24.73,24.89,679600,0
2006-03-29,24.89,25.35,24.89,25.235,665600,0
2006-03-30,25.19,25.35,25,25.275,591600,0
2006-03-31,25.35,25.69,25.335,25.66,1056000,0
2006-04-03,25.27,25.585,25.27,25.48,862400,0
2006-04-04,25.75,26.16,25.585,25.935,1398400,0
2006-04-05,25.935,26.185,25.77,26.17,637200,0
2006-04-06,26.17,26.225,25.6,25.655,804400,0
2006-04-07,25.675,25.92,25.555,25.635,979200,0
2006-04-10,25.625,25.64,25.24,25.33,853600,0
2006-04-11,25.35,25.485,24.915,24.98,719600,0
2006-04-12,25.03,25.585,25.03,25.385,852800,0
2006-04-13,25.375,25.49,25.225,25.335,484800,0
2006-04-17,25.285,25.585,25.17,25.33,508400,0
2006-04-18,25.515,25.7,25.42,25.62,722000,0
2006-04-19,25.58,25.685,25.42,25.615,1026800,0
2006-04-20,25.585,25.755,25.58,25.65,1109600,0
2006-04-21,25.675,25.695,25.415,25.61,861200,0
2006-04-24,25.61,25.645,25.44,25.475,624000,0
2006-04-25,25.51,25.51,25.2,25.365,928400,0
2006-04-26,25.365,25.7,25.28,25.565,650800,0
2006-04-27,25.415,25.48,24.79,24.965,784400,0
2006-04-28,24.5,25.38,24.485,25.31,656200,0
2006-05-01,25.27,25.35,24.87,24.91,801000,0
2006-05-02,25,25.26,24.955,25.225,787400,0
2006-05-03,25.5,25.74,24.91,25.215,895800,0
2006-05-04,25.125,25.245,25.12,25.175,1393600,0
2006-05-05,25.175,25.19,24.85,25.055,775800,0
2006-05-08,25.005,25.12,24.75,24.885,532000,0
2006-05-09,24.865,24.97,24.585,24.675,638600,0
2006-05-10,24.685,24.925,24.49,24.745,514200,0
2006-05-11,24.695,24.725,24.17,24.17,677000,0
2006-05-12,24.17,24.27,23.81,24,719600,0
2006-05-15,23.8,24.27,23.73,24.14,762200,0
2006-05-16,24.19,24.85,24.19,24.665,683600,0
2006-05-17,24.475,24.78,24.25,24.355,603200,0
2006-05-18,24.47,24.47,23.99,24.02,577200,0
2006-05-19,23.825,24.085,23.605,23.885,1036800,0
2006-05-22,23.81,24.035,23.535,23.865,787200,0
2006-05-23,23.965,24.15,23.315,23.36,855600,0
2006-05-24,23.35,23.405,22.115,22.655,1633200,0
2006-05-25,22.83,23.145,22.675,22.945,983400,0
2006-05-26,22.99,23.11,22.565,22.745,605400,0
2006-05-30,22.6,22.6,22.055,22.055,935200,0
2006-05-31,22.95,23.51,22.785,23.095,2276400,0
2006-06-01,23.09,23.12,21.745,22.35,2185600,0
2006-06-02,22.535,22.84,22.32,22.5,1209400,0
2006-06-05,22.5,22.55,21.88,21.935,974000,0
2006-06-06,21.935,22.07,21.645,22.06,1120800,0
2006-06-07,22.06,22.46,22.045,22.16,1286200,0
2006-06-08,22.1,22.49,21.84,22.36,1644600,0
2006-06-09,22.345,22.78,22.23,22.605,1626600,0
2006-06-12,22.555,22.555,21.9,21.935,1441200,0
2006-06-13,21.925,22.23,21.54,21.675,831200,0
2006-06-14,21.605,21.85,21.49,21.825,1060800,0
2006-06-15,21.905,22.435,21.735,22.315,975400,0
2006-06-16,22.245,22.42,22.165,22.275,1937600,0
2006-06-19,22.32,22.545,21.91,22.02,880800,0
2006-06-20,21.965,21.965,21.575,21.7,955000,0
2006-06-21,21.7,22.06,21.65,21.845,911800,0
2006-06-22,21.8,21.8,21.535,21.725,970400,0
2006-06-23,21.64,21.825,21.55,21.765,679200,0
2006-06-26,21.865,22.065,21.775,21.85,740200,0
2006-06-27,21.865,21.965,21.3,21.34,748800,0
2006-06-28,21.45,21.675,21.2,21.475,975200,0
2006-06-29,21.545,22.06,21.47,22.035,982600,0
2006-06-30,22.055,22.65,21.855,22.65,5247000,0
2006-07-03,22.55,23.01,22.5,22.825,670200,0
2006-07-05,22.735,22.735,22.37,22.565,718600,0
2006-07-06,22.565,23.145,22.565,22.925,770000,0
2006-07-07,22.94,22.99,22.665,22.755,472800,0
2006-07-10,22.78,23.11,22.665,23.04,742200,0
2006-07-11,22.95,23.065,22.845,23.005,789400,0
2006-07-12,22.97,22.97,22.73,22.775,836800,0
2006-07-13,22.625,22.68,21.775,22.02,1294400,0
2006-07-14,21.95,21.95,21.295,21.305,1368600,0
2006-07-17,21.3,21.49,21.08,21.205,1050200,0
2006-07-18,21.275,21.35,20.695,21.115,1119200,0
2006-07-19,22.25,22.495,22.06,22.115,1652000,0
2006-07-20,22.15,22.395,21.965,21.985,1001800,0
2006-07-21,22.005,22.025,21.52,21.68,567800,0
2006-07-24,21.6,21.97,21.525,21.745,561800,0
2006-07-25,21.785,22.205,21.7,21.92,721600,0
2006-07-26,21.8,21.815,21.25,21.51,1399200,0
2006-07-27,21.575,21.575,21.105,21.35,689400,0
2006-07-28,21.41,21.5,21.02,21.205,761200,0
2006-07-31,21.125,21.505,21.03,21.2,588800,0
2006-08-01,21.06,21.165,20.775,20.93,782600,0
2006-08-02,20.935,21.65,20.925,21.64,964200,0
2006-08-03,19.655,22,18.8,21.65,4562800,0
2006-08-04,21.675,21.965,21.225,21.25,1074600,0
2006-08-07,21.235,21.455,20.875,21.355,419400,0
2006-08-08,21.42,21.69,21.37,21.5,447800,0
2006-08-09,21.585,21.94,21.56,21.63,774200,0
2006-08-10,21.585,21.685,21.455,21.515,563600,0
2006-08-11,21.55,21.635,21.36,21.54,270800,0
2006-08-14,21.65,21.8,21.5,21.54,485000,0
2006-08-15,21.665,21.795,21.49,21.54,374400,0
2006-08-16,21.57,22.19,21.55,22.125,491200,0
2006-08-17,22.125,22.55,22,22.44,821000,0
2006-08-18,22.52,22.525,22.045,22.21,651600,0
2006-08-21,22.215,22.855,22.16,22.72,833200,0
2006-08-22,22.65,22.84,22.585,22.795,642200,0
2006-08-23,22.725,22.75,22.585,22.625,738200,0
2006-08-24,22.625,22.64,22.395,22.58,410200,0
2006-08-25,22.52,22.565,22.36,22.525,359600,0
2006-08-28,22.505,22.575,22.455,22.48,438400,0
2006-08-29,22.48,22.56,22.315,22.495,614800,0
2006-08-30,22.495,22.74,22.46,22.58,389400,0
2006-08-31,22.58,23.04,22.58,22.9,771600,0
2006-09-01,22.925,22.925,22.62,22.755,270400,0
2006-09-05,23.55,23.99,23.505,23.85,1184200,0
2006-09-06,23.75,23.75,23.255,23.3,595400,0
2006-09-07,23.175,23.35,23.12,23.325,538400,0
2006-09-08,23.375,23.74,23.36,23.64,593800,0
2006-09-11,23.525,23.88,23.375,23.75,439000,0
2006-09-12,23.735,23.945,23.59,23.855,512800,0
2006-09-13,23.89,23.995,23.7,23.8,379800,0
2006-09-14,23.705,23.915,23.635,23.865,377600,0
2006-09-15,24,24.145,23.85,24.055,499600,0
2006-09-18,24.03,24.275,24,24.095,586000,0
2006-09-19,24.14,24.15,23.715,23.935,480000,0
2006-09-20,23.965,24.225,23.94,24.19,352600,0
2006-09-21,24.225,24.285,23.775,23.835,308400,0
2006-09-22,23.87,23.87,23.525,23.59,360800,0
2006-09-25,23.7,23.825,23.38,23.6,514400,0
2006-09-26,23.605,23.925,23.5,23.765,363600,0
2006-09-27,23.75,23.75,23.14,23.4,1035400,0
2006-09-28,23.4,23.41,22.915,23.2,700400,0
2006-09-29,23.175,23.26,22.76,22.8,761400,0
2006-10-02,22.85,22.85,22.43,22.49,711600,0
2006-10-03,22.47,22.64,22.46,22.5,442400,0
2006-10-04,22.425,22.8,22.27,22.775,617600,0
2006-10-05,22.825,23.155,22.67,23.13,544000,0
2006-10-06,23.02,23.05,22.555,22.62,626800,0
2006-10-09,22.645,22.675,22.26,22.365,694400,0
2006-10-10,22.35,22.41,22.105,22.255,516800,0
2006-10-11,22.32,22.815,22.29,22.635,412200,0
2006-10-12,22.685,22.71,22.49,22.575,348200,0
2006-10-13,22.575,22.625,22.295,22.475,366400,0
2006-10-16,22.5,22.965,22.495,22.875,642400,0
2006-10-17,22.895,22.9,22.69,22.725,404800,0
2006-10-18,22.7,22.85,22.515,22.645,769200,0
2006-10-19,22.575,22.775,22.575,22.62,304600,0
2006-10-20,22.65,22.69,22.505,22.625,294600,0
2006-10-23,22.625,22.72,22.52,22.665,395200,0
2006-10-24,22.7,23,22.7,22.975,909400,0
2006-10-25,23,23.025,22.76,22.875,836000,0
2006-10-26,22.95,23.015,22.675,22.72,525400,0
2006-10-27,22.71,23.025,22.685,22.95,492000,0
2006-10-30,22.9,22.93,22.475,22.615,304000,0
2006-10-31,22.65,22.65,22.4,22.465,235200,0
2006-11-01,22.47,22.63,21.925,21.99,456600,0
2006-11-02,22.2,22.8,22.17,22.725,914000,0
2006-11-03,22.825,23.1,22.725,23.06,587600,0
2006-11-06,23.2,23.9,23.125,23.755,886200,0
2006-11-07,23.68,24.21,23.645,24.045,906600,0
2006-11-08,23.92,24.08,23.815,23.975,948400,0
2006-11-09,23.965,24.08,23.82,23.87,853600,0
2006-11-10,23.925,24.04,23.725,24.01,686800,0
2006-11-13,24.01,24.41,23.955,24.345,752400,0
2006-11-14,24.395,24.41,24.125,24.335,553600,0
2006-11-15,24.34,24.52,24.215,24.375,362000,0
2006-11-16,24.4,24.4,24.21,24.365,375200,0
2006-11-17,24.26,24.4,24.1,24.4,380000,0
2006-11-20,24.4,24.415,24.18,24.3,421400,0
2006-11-21,24.28,24.525,24.28,24.4,1043000,0
2006-11-22,24.525,24.525,24.265,24.325,540400,0
2006-11-24,24.275,24.415,24.2,24.205,320000,0
2006-11-27,24.175,24.25,23.79,23.79,630400,0
2006-11-28,23.665,23.99,23.665,23.745,366400,0
2006-11-29,23.74,24.06,23.715,23.82,613200,0
2006-11-30,23.75,24.225,23.745,24.075,348600,0
2006-12-01,24.05,24.3,24.035,24.3,484200,0
2006-12-04,24.2,24.575,24.2,24.505,380600,0
2006-12-05,24.57,24.605,24.29,24.495,353200,0
2006-12-06,24.495,24.68,24.45,24.65,402600,0
2006-12-07,25.295,25.295,24.465,24.57,1238200,0
2006-12-08,24.585,24.725,24.475,24.715,334400,0
2006-12-11,24.735,24.805,24.61,24.8,316200,0
2006-12-12,24.87,25.04,24.85,25.035,463800,0
2006-12-13,25.075,25.135,24.96,24.97,636200,0
2006-12-14,25.005,25.255,24.845,24.99,240000,0
2006-12-15,24.96,25.045,24.83,25.04,379600,0
2006-12-18,25.075,25.195,24.81,24.955,308400,0
2006-12-19,24.9,25.02,24.725,24.935,162200,0
2006-12-20,24.78,24.96,24.76,24.835,268800,0
2006-12-21,24.805,25.13,24.755,24.855,368000,0
2006-12-22,24.65,24.65,24.23,24.535,321000,0
2006-12-26,24.5,24.52,24.18,24.445,364800,0
2006-12-27,24.465,24.585,24.385,24.425,294000,0
2006-12-28,24.35,24.52,24.265,24.465,287200,0
2006-12-29,24.5,24.72,24.34,24.45,250200,0
2007-01-03,25.185,25.185,24.12,24.265,500000,0
2007-01-04,24.265,24.655,24.185,24.51,369800,0
2007-01-05,24.515,24.525,24.39,24.525,407000,0
2007-01-08,24.4,24.64,24.155,24.605,530200,0
2007-01-09,24.5,24.56,24.375,24.535,522600,0
2007-01-10,24.475,24.475,24.245,24.32,317800,0
2007-01-11,24.25,24.82,24.21,24.76,674000,0
2007-01-12,24.7,25.065,24.7,25.06,585800,0
2007-01-16,25.075,25.455,25.075,25.42,503000,0
2007-01-17,25.37,25.53,25.305,25.36,367000,0
2007-01-18,25.395,25.395,25.095,25.38,396400,0
2007-01-19,25.38,25.845,25.3,25.78,705400,0
2007-01-22,25.875,25.965,25.675,25.745,609800,0
2007-01-23,25.8,25.8,25.33,25.78,371000,0
2007-01-24,25.8,26.05,25.655,25.785,566200,0
2007-01-25,25.685,25.885,25.5,25.585,215000,0
2007-01-26,25.575,25.595,25.25,25.38,389600,0
2007-01-29,25.42,25.695,25.42,25.585,284600,0
2007-01-30,25.56,25.81,25.56,25.76,209000,0
2007-01-31,25.76,26.27,25.55,26.27,402600,0
2007-02-01,26.29,26.435,26.015,26.11,606800,0
2007-02-02,26.135,26.4,25.925,26.095,739000,0
2007-02-05,26.095,26.3,26.03,26.2,425400,0
2007-02-06,26.18,26.39,26.105,26.33,639000,0
2007-02-07,26.28,26.445,26.19,26.395,522000,0
2007-02-08,26.405,27.08,26.405,26.875,889200,0
2007-02-09,26.955,27.23,26.74,26.915,405000,0
2007-02-12,26.79,27,26.695,26.75,293180,0
2007-02-13,26.8,26.935,26.71,26.835,561750,0
2007-02-14,26.8,26.84,26.41,26.525,619482,0
2007-02-15,27.65,27.65,26.485,26.625,1230600,0
2007-02-16,26.575,26.81,26.575,26.8,441000,0
2007-02-20,26.905,27.575,26.895,27.515,675600,0
2007-02-21,27.55,27.78,27.415,27.67,724800,0
2007-02-22,27.745,27.905,27.54,27.6,702200,0
2007-02-23,27.515,27.6,27.44,27.5,261600,0
2007-02-26,27.59,27.875,27.33,27.73,463200,0
2007-02-27,27.45,27.525,27.15,27.32,556200,0
2007-02-28,27.27,27.425,27,27.05,543600,0
2007-03-01,26.87,27.105,26.26,27.105,507080,0
2007-03-02,27.005,27.03,26.465,26.54,436000,0
2007-03-05,26.415,26.695,26.395,26.395,424200,0
2007-03-06,26.42,26.655,26.315,26.585,553600,0
2007-03-07,26.585,27,26.51,26.69,380400,0
2007-03-08,26.805,27.305,26.805,26.925,225600,0
2007-03-09,27.025,27.075,26.805,26.86,308000,0
2007-03-12,26.9,27.255,26.9,27.195,211600,0
2007-03-13,27.255,27.295,26.55,26.605,391000,0
2007-03-14,26.65,26.845,26.525,26.8,414200,0
2007-03-15,26.77,27.14,26.725,27.08,199800,0
2007-03-16,27.15,27.48,27.05,27.46,604000,0
2007-03-19,27.475,28.03,27.42,27.885,540800,0
2007-03-20,27.95,28.33,27.805,27.995,402000,0
2007-03-21,28,28.495,27.965,28.35,351800,0
2007-03-22,28.35,28.665,28.125,28.285,597800,0
2007-03-23,28.25,28.28,28.045,28.235,283000,0
2007-03-26,28.235,28.435,28.185,28.285,243000,0
2007-03-27,28.22,28.705,28.115,28.495,515200,0
2007-03-28,28.4,28.4,28.03,28.105,684000,0
2007-03-29,28.18,28.185,28.03,28.135,415400,0
2007-03-30,28.08,28.56,28.08,28.53,317800,0
2007-04-02,28.63,28.845,28.55,28.82,269800,0
2007-04-03,28.83,28.96,28.72,28.92,516800,0
2007-04-04,29.35,29.945,29.275,29.515,953000,0
2007-04-05,29.57,29.57,29.42,29.53,318800,0
2007-04-09,29.56,29.63,29.25,29.44,505600,0
2007-04-10,29.47,29.505,29.18,29.295,474600,0
2007-04-11,29.255,29.45,28.915,29.05,351400,0
2007-04-12,29.075,29.32,28.885,29.32,431000,0
2007-04-13,29.35,29.375,28.765,29.1,533200,0
2007-04-16,29.2,29.37,29.045,29.37,268600,0
2007-04-17,29.425,29.56,29.11,29.355,361600,0
2007-04-18,29.32,29.365,29.115,29.25,297400,0
2007-04-19,30.175,30.175,28.715,28.925,385400,0
2007-04-20,29.025,29.035,28.53,28.735,620800,0
2007-04-23,28.775,29.075,28.3,29.035,549000,0
2007-04-24,29.085,29.365,28.82,28.975,545000,0
2007-04-25,29.015,29.18,28.71,28.785,435600,0
2007-04-26,28.725,28.98,28.51,28.88,315800,0
2007-04-27,28.9,28.92,28.6,28.725,330600,0
2007-04-30,28.7,28.7,28.435,28.525,622400,0
2007-05-01,28.485,28.71,28.415,28.705,293600,0
2007-05-02,28.76,29.17,28.76,29.09,443200,0
2007-05-03,29.19,29.5,28.98,29.1,354800,0
2007-05-04,29.12,29.475,29.115,29.31,363800,0
2007-05-07,29.385,29.48,29.325,29.4,695000,0
2007-05-08,29.4,29.4,29.27,29.4,482400,0
2007-05-09,29.235,29.445,29.125,29.175,477200,0
2007-05-10,29.445,29.445,28.115,28.32,776600,0
2007-05-11,28.25,28.655,28.075,28.4,488800,0
2007-05-14,28.45,28.985,28.43,28.755,416600,0
2007-05-15,28.775,28.96,28.515,28.59,421000,0
2007-05-16,28.59,28.875,28.59,28.645,190600,0
2007-05-17,28.675,28.72,27.825,28.005,641800,0
2007-05-18,28,28.095,27.56,27.97,508200,0
2007-05-21,27.925,28.33,27.925,28.31,308600,0
2007-05-22,28.31,28.94,28.155,28.75,518000,0
2007-05-23,28.75,28.985,28.62,28.64,263400,0
2007-05-24,28.595,28.72,28.3,28.375,316800,0
2007-05-25,28.355,28.525,27.975,28.465,189200,0
2007-05-29,28.45,28.515,28.24,28.29,230200,0
2007-05-30,28.2,28.795,28.2,28.795,367400,0
2007-05-31,28.76,29.2,28.66,28.81,497000,0
2007-06-01,28.81,29.045,28.32,28.545,565800,0
2007-06-04,28.475,29.255,28.475,29.25,389400,0
2007-06-05,29.21,29.21,28.72,28.895,219400,0
2007-06-06,28.825,28.825,27.99,28.1,289800,0
2007-06-07,28.095,28.2,27.63,27.68,367800,0
2007-06-08,27.65,27.65,27,27.5,439600,0
2007-06-11,27.5,27.57,27.2,27.475,385200,0
2007-06-12,27.35,27.475,27.215,27.255,238600,0
2007-06-13,27.285,27.5,27.1,27.345,354600,0
2007-06-14,27.3,27.6,27.285,27.48,497600,0
2007-06-15,27.525,27.705,27.3,27.45,499800,0
2007-06-18,27.395,27.68,27.37,27.565,575400,0
2007-06-19,27.545,27.7,27.34,27.675,375800,0
2007-06-20,27.665,27.685,27.56,27.625,418200,0
2007-06-21,27.575,27.94,27.425,27.585,331400,0
2007-06-22,27.49,27.565,27.285,27.335,460400,0
2007-06-25,27.405,27.435,27,27.16,437800,0
2007-06-26,27.16,27.4,27.06,27.275,393600,0
2007-06-27,27.27,27.61,27.195,27.4,251800,0
2007-06-28,27.455,27.74,27.395,27.545,233200,0
2007-06-29,27.65,27.705,27.42,27.575,281000,0
2007-07-02,27.58,27.81,27.19,27.81,391400,0
2007-07-03,27.9,28.225,27.865,28.125,113000,0
2007-07-05,28.21,28.26,27.975,28.075,239200,0
2007-07-06,28.075,28.51,28,28.205,274600,0
2007-07-09,28.145,28.44,28.135,28.32,266000,0
2007-07-10,28.29,28.29,27.66,27.67,151400,0
2007-07-11,27.74,28.075,27.74,28.07,244600,0
2007-07-12,28.31,28.31,27.97,28.275,249800,0
2007-07-13,28.115,28.665,28.09,28.65,237200,0
2007-07-16,28.73,28.885,28.435,28.84,332400,0
2007-07-17,28.84,28.92,28.635,28.845,406200,0
2007-07-18,28.645,28.96,28.645,28.915,256000,0
2007-07-19,29.105,29.105,28.695,28.825,471800,0
2007-07-20,28.67,28.85,28.67,28.72,397600,0
2007-07-23,28.68,28.87,28.58,28.75,273800,0
2007-07-24,28.705,28.78,28.395,28.515,354400,0
2007-07-25,28.515,28.665,28.22,28.495,263200,0
2007-07-26,28.17,28.17,27.595,27.93,370000,0
2007-07-27,27.85,27.96,27.4,27.495,297800,0
2007-07-30,27.48,27.53,26.75,26.925,585200,0
2007-07-31,27.05,27.235,26.925,26.98,752200,0
2007-08-01,27.055,27.415,26.25,26.25,620800,0
2007-08-02,26.28,27.38,26.24,27.38,770000,0
2007-08-03,27.46,28.04,27.33,27.505,807000,0
2007-08-06,27.605,28.03,27.42,27.865,380200,0
2007-08-07,27.86,29.485,27.83,29.035,1131000,0
2007-08-08,29,29,28.04,28.59,1458800,0
2007-08-09,28.325,28.805,26.9,26.995,790200,0
2007-08-10,26.8,28.56,26.5,28.025,660800,0
2007-08-13,28.13,28.235,27.26,27.575,530200,0
2007-08-14,27.675,28.55,27.61,28.125,469000,0
2007-08-15,28.03,28.695,28.03,28.575,687400,0
2007-08-16,28.53,29.25,28.145,28.5,845600,0
2007-08-17,29.25,29.495,28.47,29.345,555800,0
2007-08-20,29.345,29.75,29.275,29.59,512800,0
2007-08-21,29.54,29.575,29.365,29.5,628000,0
2007-08-22,29.55,29.69,29.06,29.57,475000,0
2007-08-23,29.755,29.755,29.35,29.5,349000,0
2007-08-24,29.5,29.625,29.4,29.495,420000,0
2007-08-27,29.625,29.77,29.34,29.6,341600,0
2007-08-28,29.4,29.55,28.94,28.94,285800,0
2007-08-29,29.12,29.36,28.935,29.14,344600,0
2007-08-30,28.85,29.625,28.85,29.49,443000,0
2007-08-31,29.62,29.875,29.55,29.825,244200,0
2007-09-04,29.94,30.56,29.615,30.355,745800,0
2007-09-05,30.26,30.63,30.2,30.345,1188000,0
2007-09-06,30.38,30.845,30.3,30.845,522200,0
2007-09-07,30.515,31.455,30.375,31.26,850400,0
2007-09-10,31.505,31.69,31.335,31.55,1268800,0
2007-09-11,31.73,31.75,31.455,31.7,690800,0
2007-09-12,31.505,31.825,31.505,31.64,726400,0
2007-09-13,31.725,32.365,31.65,32.215,1340800,0
2007-09-14,32.09,32.275,31.94,31.99,601800,0
2007-09-17,31.89,32.375,31.76,31.995,433600,0
2007-09-18,32.05,32.545,31.87,32.41,704400,0
2007-09-19,32.5,32.62,32.415,32.485,800000,0
2007-09-20,32.605,32.605,32.27,32.405,525000,0
2007-09-21,32.46,32.615,32.285,32.425,552800,0
2007-09-24,32.39,32.55,32.19,32.5,698800,0
2007-09-25,32.46,32.625,32.39,32.57,518800,0
2007-09-26,32.535,32.78,32.39,32.735,506400,0
2007-09-27,32.86,32.86,32.475,32.595,411200,0
2007-09-28,32.5,32.73,32.45,32.71,437800,0
2007-10-01,32.84,33,31.77,32.575,968000,0
2007-10-02,32.44,32.725,32.41,32.515,586000,0
2007-10-03,32.47,32.67,32.255,32.575,597000,0
2007-10-04,32.66,32.66,32.485,32.55,210000,0
2007-10-05,32.605,32.745,32.51,32.61,571200,0
2007-10-08,32.61,32.645,32.5,32.555,250200,0
2007-10-09,32.51,32.615,32.34,32.505,630000,0
2007-10-10,32.4,32.79,32.36,32.78,289800,0
2007-10-11,32.755,33.02,32.25,32.31,735600,0
2007-10-12,32.25,32.57,32.25,32.465,695000,0
2007-10-15,32.405,32.69,32.275,32.655,409000,0
2007-10-16,32.695,32.745,32.41,32.5,294200,0
2007-10-17,32.6,32.745,32.525,32.64,477600,0
2007-10-18,32.5,33.065,32.45,33.005,376600,0
2007-10-19,32.89,32.965,32.59,32.665,509600,0
2007-10-22,32.805,32.985,32.5,32.985,605200,0
2007-10-23,33.315,33.5,33.015,33.395,330600,0
2007-10-24,33.335,33.335,32.625,33.065,288400,0
2007-10-25,33,33.14,32.45,32.785,452400,0
2007-10-26,32.8,33.41,32.8,33.175,343600,0
2007-10-29,33.285,33.37,32.76,33.33,419600,0
2007-10-30,33.305,33.615,32.86,32.885,353800,0
2007-10-31,33.04,33.155,32.32,32.75,744800,0
2007-11-01,32.455,32.75,31.945,32.325,868200,0
2007-11-02,31.7,32.32,30.61,32.175,853200,0
2007-11-05,31.675,31.965,30.39,30.45,1162400,0
2007-11-06,30.55,31.175,30.335,31.14,666400,0
2007-11-07,30.8,30.925,30.265,30.475,877400,0
2007-11-08,30.445,30.45,29.72,30.135,1030600,0
2007-11-09,29.83,30.165,29.755,29.965,1190600,0
2007-11-12,30.035,30.875,29.925,30.64,1058000,0
2007-11-13,31.075,31.65,30.845,31.645,886200,0
2007-11-14,32.21,32.35,31.685,31.835,353000,0
2007-11-15,31.645,31.975,31.365,31.575,516000,0
2007-11-16,31.735,32.24,31.45,32.24,425800,0
2007-11-19,32.2,32.205,31.48,31.685,807600,0
2007-11-20,31.6,31.775,31.095,31.49,644840,0
2007-11-21,31.375,31.86,31.275,31.5,411800,0
2007-11-23,31.49,31.56,31.245,31.5,227000,0
2007-11-26,31.6,31.985,31.375,31.45,235400,0
2007-11-27,31.52,31.815,31.44,31.51,421400,0
2007-11-28,31.51,31.92,31.39,31.83,235400,0
2007-11-29,31.81,32.325,31.8,32.15,220000,0
2007-11-30,32.435,32.44,32.065,32.33,416600,0
2007-12-03,32.295,32.945,32.2,32.585,379400,0
2007-12-04,32.535,32.935,32.375,32.795,563200,0
2007-12-05,33.3,33.635,32.92,33,369600,0
2007-12-06,33.005,33.2,32.765,33.115,375800,0
2007-12-07,32.99,33.28,32.99,33.14,187120,0
2007-12-10,33.335,33.61,33.005,33.07,453000,0
2007-12-11,32.915,33.195,32.58,32.665,203340,0
2007-12-12,32.98,33.11,31.795,32.035,442778,0
2007-12-13,31.8,32.07,31.715,31.94,394200,0
2007-12-14,31.69,32.035,31.365,31.395,208400,0
2007-12-17,31.25,31.565,30.095,30.765,731400,0
2007-12-18,31.09,31.985,30.83,31.865,562000,0
2007-12-19,31.81,31.93,31.51,31.66,338600,0
2007-12-20,31.98,33.42,31.545,33.41,1192600,0
2007-12-21,33.975,34.305,33.78,34.175,895634,0
2007-12-24,34.3,34.59,34.155,34.31,145800,0
2007-12-26,34.36,34.425,34.195,34.24,469400,0
2007-12-27,34.245,34.37,34.025,34.27,287400,0
2007-12-28,34.5,34.525,34.06,34.07,348082,0
2007-12-31,34.055,34.435,33.86,34.075,356800,0
2008-01-02,33.925,34.305,33.695,33.975,490400,0
2008-01-03,34.075,34.145,33.87,34.055,346000,0
2008-01-04,34.015,34.36,33.615,33.8,493400,0
2008-01-07,33.895,33.895,33.585,33.83,356400,0
2008-01-08,33.79,34,33.46,33.625,541550,0
2008-01-09,33.78,33.815,33.24,33.705,533196,0
2008-01-10,33.63,33.96,33.63,33.865,299000,0
2008-01-11,33.75,34.13,33.71,34.09,338000,0
2008-01-14,34.37,34.51,34,34.45,430792,0
2008-01-15,34.4,35.42,34.005,35.395,963800,0
2008-01-16,35.51,35.915,34.795,35.825,1455968,0
2008-01-17,35.785,36.255,35.475,35.845,767760,0
2008-01-18,35.845,35.965,33.65,34.505,1428462,0
2008-01-22,25.115,35,25.115,32.87,1317176,0
2008-01-23,32.065,32.81,31.515,32.81,824656,0
2008-01-24,33.17,33.36,32.59,33.19,929120,0
2008-01-25,33.12,33.32,32.465,32.685,618600,0
2008-01-28,32.885,33.255,32.305,33.19,370400,0
2008-01-29,33.205,33.875,33.105,33.625,415648,0
2008-01-30,33.565,34.125,33.19,33.35,394400,0
2008-01-31,33.04,34.255,32.7,33.915,564650,0
2008-02-01,33.9,34.09,33.42,33.935,631600,0
2008-02-04,33.935,34.35,33.645,33.99,787800,0
2008-02-05,33.355,33.71,33.085,33.555,658296,0
2008-02-06,32.75,33.99,32.225,32.365,890760,0
2008-02-07,32.22,33.945,32.065,33.665,1002044,0
2008-02-08,33.65,33.9,33.315,33.865,382000,0
2008-02-11,33.98,34.485,33.275,33.47,699298,0
2008-02-12,33.5,33.785,33.15,33.385,658550,0
2008-02-13,33.42,33.73,32.785,33.645,585200,0
2008-02-14,33.775,33.865,33.57,33.695,654400,0
2008-02-15,33.425,33.665,33.375,33.58,472514,0
2008-02-19,33.73,33.975,32.92,33.16,1108716,0
2008-02-20,33.08,33.51,33.08,33.5,666954,0
2008-02-21,33.6,33.81,33.5,33.64,554200,0
2008-02-22,33.615,33.76,33.48,33.645,513200,0
2008-02-25,33.425,33.99,33.285,33.785,815504,0
2008-02-26,33.7,33.925,33.285,33.77,458200,0
2008-02-27,33.575,34.065,33.465,33.565,529000,0
2008-02-28,33.565,33.905,33.355,33.655,354000,0
2008-02-29,33.4,33.45,32.925,33.005,547944,0
2008-03-03,33.12,33.19,32.52,33.07,527200,0
2008-03-04,33.15,33.75,33.145,33.525,827660,0
2008-03-05,33.5,34.545,33.4,34.225,705000,0
2008-03-06,34.225,34.25,33.63,33.675,481998,0
2008-03-07,33.5,33.715,33.305,33.375,460400,0
2008-03-10,33.3,33.88,33.15,33.515,552000,0
2008-03-11,33.86,33.86,32.375,32.485,902690,0
2008-03-12,32.175,32.605,31.87,32.35,1000000,0
2008-03-13,32.05,32.44,31.915,32.245,602640,0
2008-03-14,32.43,32.43,31.82,31.935,665764,0
2008-03-17,31.65,32.71,31.6,32.2,1504012,0
2008-03-18,32.65,33.385,32.415,33.155,526796,0
2008-03-19,33.315,34.2,33.185,33.54,715800,0
2008-03-20,33.47,34.73,33.305,34.305,1039766,0
2008-03-24,34.44,34.485,34.01,34.155,390000,0
2008-03-25,34.34,34.385,33.785,34.23,593804,0
2008-03-26,34.245,34.45,33.845,34.435,463400,0
2008-03-27,34.375,34.75,34.135,34.255,477000,0
2008-03-28,34.375,34.77,34.11,34.215,415710,0
2008-03-31,34.35,34.575,33.63,33.7,649600,0
2008-04-01,33.9,34.42,33.595,34.315,835800,0
2008-04-02,34.45,34.965,34.27,34.41,538800,0
2008-04-03,34.41,34.475,34.1,34.315,220430,0
2008-04-04,34.225,34.38,34.04,34.32,305400,0
2008-04-07,34.5,34.5,33.615,33.625,367400,0
2008-04-08,33.595,33.71,33.28,33.5,461400,0
2008-04-09,33.475,33.52,33.14,33.255,171400,0
2008-04-10,33.37,33.5,33.21,33.31,404200,0
2008-04-11,33.125,33.295,32.65,32.71,189800,0
2008-04-14,32.57,32.71,32.125,32.415,530316,0
2008-04-15,32.35,32.35,31.96,32.005,396930,0
2008-04-16,32.165,32.365,31.81,32.16,560114,0
2008-04-17,31.96,32.22,31.545,31.745,773760,0
2008-04-18,32.065,32.295,31.665,32.035,699522,0
2008-04-21,31.945,32.1,31.65,31.825,399056,0
2008-04-22,31.51,31.825,31.34,31.395,292104,0
2008-04-23,31.41,32.74,31.345,32.67,900404,0
2008-04-24,32.525,32.83,32.14,32.495,237674,0
2008-04-25,32.61,33.17,32.445,32.595,293928,0
2008-04-28,32.685,33.115,32.6,32.895,466298,0
2008-04-29,35,35.005,32.84,33.455,590472,0
2008-04-30,33.6,34.34,33.6,34.01,415556,0
2008-05-01,34.21,34.37,33.67,34.2,477970,0
2008-05-02,34.285,34.86,34.09,34.12,352754,0
2008-05-05,33.815,34.775,33.815,34.585,472224,0
2008-05-06,33.945,34.61,33.945,34.48,449762,0
2008-05-07,34.615,34.9,34.275,34.3,572790,0
2008-05-08,30.67,30.75,28.53,29.405,6386114,0
2008-05-09,29,29.715,28.76,29.425,1923554,0
2008-05-12,29.61,29.645,29.125,29.37,1602992,0
2008-05-13,29.35,29.35,27.885,28.81,1512852,0
2008-05-14,29,29.095,28.315,28.355,2111084,0
2008-05-15,28.195,28.25,27.695,27.865,2339396,0
2008-05-16,30.575,30.58,26.815,27.875,3878920,0
2008-05-19,28.125,28.64,27.52,27.765,993530,0
2008-05-20,27.635,27.885,27.41,27.735,1173534,0
2008-05-21,27.65,28.18,27.495,27.59,908806,0
2008-05-22,27.39,28.455,27.39,28.175,805960,0
2008-05-23,28.36,28.36,27.525,27.715,522022,0
2008-05-27,24.4,25.485,22.6,25.14,9372344,0
2008-05-28,24.505,26.575,24.505,26.385,3550422,0
2008-05-29,26.185,26.905,26.03,26.615,1854852,0
2008-05-30,26.41,27.115,26.08,26.915,1888570,0
2008-06-02,26.875,27.25,26.84,26.95,1617244,0
2008-06-03,26.85,27.775,26.835,27.175,1721116,0
2008-06-04,27.275,27.7,27.04,27.465,1417934,0
2008-06-05,27.455,27.635,27.14,27.35,1647178,0
2008-06-06,27.355,27.355,26.74,26.82,1141854,0
2008-06-09,26.9,26.9,26.03,26.15,1892928,0
2008-06-10,26.15,26.41,25.875,26.31,1361186,0
2008-06-11,26.385,26.71,26.325,26.505,1535312,0
2008-06-12,26.675,26.895,26.5,26.67,1126802,0
2008-06-13,26.615,27.145,26.6,27.135,1116558,0
2008-06-16,27.015,27.285,26.9,27.22,903136,0
2008-06-17,27.385,27.485,27.1,27.165,937006,0
2008-06-18,27.2,27.415,26.74,26.75,903746,0
2008-06-19,26.805,27.01,26.465,26.8,667752,0
2008-06-20,26.805,26.865,26.115,26.25,873902,0
2008-06-23,26.225,26.41,25.51,25.635,892102,0
2008-06-24,25.5,25.575,24.94,25.455,1263366,0
2008-06-25,25.68,26.15,25.34,25.98,853946,0
2008-06-26,25.805,25.805,25.165,25.17,924656,0
2008-06-27,25.075,25.56,24.85,25.43,1097738,0
2008-06-30,25.5,25.5,24.615,24.615,1096100,0
2008-07-01,24.5,24.52,23.845,24.49,1304988,0
2008-07-02,24.59,25.04,24.185,24.245,854468,0
2008-07-03,24.355,25.57,24.355,24.61,1032348,0
2008-07-07,24.8,25.095,24.02,24.265,858464,0
2008-07-08,24.185,24.98,24,24.895,899168,0
2008-07-09,25.02,25.3,24.81,24.9,992570,0
2008-07-10,25.065,25.19,24.635,24.835,991648,0
2008-07-11,24.285,25.01,24.15,24.805,754884,0
2008-07-14,24.99,25.16,24.445,24.69,695918,0
2008-07-15,24.545,24.765,24.25,24.605,557778,0
2008-07-16,24.815,25.71,24.245,25.54,1009306,0
2008-07-17,25.565,25.565,24.79,25.465,1141916,0
2008-07-18,25.275,25.49,24.96,24.98,925588,0
2008-07-21,25.07,25.12,24.72,24.875,519250,0
2008-07-22,24.625,25.68,24.55,25.57,897002,0
2008-07-23,25.645,26.01,25.435,25.665,656620,0
2008-07-24,25.64,26.315,25.505,25.71,850624,0
2008-07-25,26.09,26.09,25.15,25.265,728274,0
2008-07-28,25.13,25.455,24.89,24.96,566936,0
2008-07-29,24.835,24.975,24.5,24.845,986396,0
2008-07-30,24.925,24.925,23.235,24.1,2727852,0
2008-07-31,24.15,24.48,23.835,24.325,1131328,0
2008-08-01,24.325,24.35,23.94,24.205,660470,0
2008-08-04,24.285,24.595,24.13,24.365,1179048,0
2008-08-05,23.42,26.93,23.42,26.83,3209632,0
2008-08-06,26.945,27.095,26.395,27.025,1216190,0
2008-08-07,26.92,27.875,26.92,27.875,1146978,0
2008-08-08,27.905,28.535,27.87,28.215,1169466,0
2008-08-11,28.215,28.965,28.01,28.485,989850,0
2008-08-12,28.46,28.49,27.805,27.82,932094,0
2008-08-13,27.795,28.495,27.66,28.175,599446,0
2008-08-14,28.12,28.645,28.055,28.515,920238,0
2008-08-15,28.63,29.17,28.63,29.075,575910,0
2008-08-18,29.285,29.42,28.515,28.73,784822,0
2008-08-19,28.63,28.75,28,28.04,545242,0
2008-08-20,28.105,28.245,27.455,27.755,869570,0
2008-08-21,27.635,28.235,27.58,28.08,435020,0
2008-08-22,28.285,28.74,28.19,28.74,590850,0
2008-08-25,28.57,28.57,27.625,28.125,718636,0
2008-08-26,28.21,28.81,27.985,28.66,910540,0
2008-08-27,28.58,28.915,28.58,28.745,413514,0
2008-08-28,28.76,29.195,28.715,28.795,568660,0
2008-08-29,28.31,28.785,28.31,28.475,608284,0
2008-09-02,28.485,29.13,28.1,28.685,1192432,0
2008-09-03,28.5,28.7,28.11,28.4,1033364,0
2008-09-04,28.15,28.52,27.755,28.375,1083434,0
2008-09-05,28.14,28.44,27.655,28.27,664780,0
2008-09-08,29.015,29.105,28.355,28.875,613110,0
2008-09-09,28.87,29.37,28.555,28.645,941288,0
2008-09-10,28.85,29.01,28.485,28.675,791876,0
2008-09-11,28.55,29.48,28.545,28.72,1730956,0
2008-09-12,28.435,28.99,28.14,28.885,544402,0
2008-09-15,28.455,28.95,28.265,28.62,364102,0
2008-09-16,28.33,28.8,27.77,28.78,2800652,0
2008-09-17,28.285,29.015,28.25,28.255,743760,0
2008-09-18,28.32,29.075,27.475,28.875,1000822,0
2008-09-19,27.34,29.065,26.27,26.75,2292654,0
2008-09-22,26.41,27.11,25.83,26.205,931550,0
2008-09-23,26.12,26.375,25.985,26.08,699724,0
2008-09-24,26.105,26.285,25.425,25.465,632314,0
2008-09-25,25.49,26.785,25.335,26.73,1065030,0
2008-09-26,26.285,26.995,26.275,26.995,699558,0
2008-09-29,26.925,26.925,26.16,26.85,522346,0
2008-09-30,26.79,27.04,26,26.96,861994,0
2008-10-01,22.23,24.5,22.23,23.825,4926286,0
2008-10-02,22.755,23.23,22.5,22.78,2285918,0
2008-10-03,23.05,23.68,21,21.575,3074124,0
2008-10-06,21.375,21.57,20.325,21.075,2215902,0
2008-10-07,21.12,21.17,20.18,20.18,1497348,0
2008-10-08,19.96,20.795,19.33,20.615,1331968,0
2008-10-09,20.745,20.745,17.93,17.93,1245084,0
2008-10-10,17.435,19.08,17.075,18.995,2222912,0
2008-10-13,19.5,19.83,19.36,19.705,962126,0
2008-10-14,20.165,20.485,19.535,19.815,1069970,0
2008-10-15,19.52,19.985,18.615,18.615,938300,0
2008-10-16,18.75,19.02,17.45,18.87,696612,0
2008-10-17,18.5,19.005,18.435,18.545,787520,0
2008-10-20,18.65,20.025,18.65,20.01,714390,0
2008-10-21,19.72,20.335,19.57,19.68,658912,0
2008-10-22,19.5,19.5,18.71,18.98,556722,0
2008-10-23,18.97,18.97,17.445,17.95,823242,0
2008-10-24,17.265,18.045,17,17.755,968408,0
2008-10-27,17.63,17.675,16.96,16.96,921994,0
2008-10-28,17.26,18.035,17.06,18.025,721094,0
2008-10-29,17.95,18.61,17.7,18.19,623746,0
2008-10-30,18.605,18.955,18.175,18.545,483976,0
2008-10-31,18.665,19.48,18.47,19.325,1065968,0
2008-11-03,19.355,19.74,19.22,19.335,1192616,0
2008-11-04,19.62,20.795,17.48,18.26,2854148,0
2008-11-05,17.805,18.735,17.2,17.365,1691494,0
2008-11-06,17.34,17.46,16.045,16.22,1872604,0
2008-11-07,15.715,16.865,15,15.2,2064968,0
2008-11-10,15.575,15.81,15.1,15.495,1138200,0
2008-11-11,14.045,15.6,14.045,15.45,848762,0
2008-11-12,15.28,15.315,14.495,14.61,803124,0
2008-11-13,15.005,15.255,13.96,15.255,886748,0
2008-11-14,15.07,15.5,14.84,14.97,567090,0
2008-11-17,14.715,15.175,14.435,14.435,1435280,0
2008-11-18,14.45,14.695,13.95,14.305,870970,0
2008-11-19,14.1,14.315,13.4,13.855,1208314,0
2008-11-20,13.565,13.755,11.83,12.165,1677676,0
2008-11-21,12.2,12.5,11.68,12.405,1054798,0
2008-11-24,12.555,13,12.555,12.985,1008590,0
2008-11-25,12.965,13.66,12.72,13.61,1250652,0
2008-11-26,13.61,14.82,13.495,14.67,1334108,0
2008-11-28,14.795,15.605,14.655,15.56,493474,0
2008-12-01,15.385,15.545,14.55,14.645,1356886,0
2008-12-02,14.63,15.3,14.46,15.01,709658,0
2008-12-03,14.64,15.5,14.57,15.43,640384,0
2008-12-04,15.23,15.5,14.935,15.215,708272,0
2008-12-05,15.115,15.68,14.68,15.6,639052,0
2008-12-08,15.975,16.21,15.4,15.44,1024070,0
2008-12-09,15.215,15.65,14.915,15.14,833332,0
2008-12-10,15.225,15.4,14.9,15.12,639536,0
2008-12-11,14.925,15.42,14.62,15.105,996064,0
2008-12-12,14.885,15.24,14.725,15.005,656940,0
2008-12-15,15.095,15.33,14.74,15.11,502880,0
2008-12-16,15.305,15.89,15.17,15.74,553504,0
2008-12-17,15.695,15.71,14.84,14.955,1324414,0
2008-12-18,15,15.55,14.85,15.35,1588636,0
2008-12-19,15.35,15.655,15.185,15.375,913316,0
2008-12-22,15.375,15.4,14.245,15.1,1670146,0
2008-12-23,15.325,15.435,14.865,15.045,979096,0
2008-12-24,15.13,15.465,14.94,15.27,312252,0
2008-12-26,15.16,15.69,15.16,15.605,551956,0
2008-12-29,15.675,15.675,15.27,15.505,746874,0
2008-12-30,15.505,16.25,15.42,16.25,595436,0
2008-12-31,16.175,16.29,15.85,15.85,1142196,0
2009-01-02,15.8,16.495,13.75,15.375,456084,0
2009-01-05,15.49,17.675,15.005,17.385,846264,0
2009-01-06,17.405,17.645,16.395,16.715,733618,0
2009-01-07,16.55,16.57,15.84,16.125,651900,0
2009-01-08,15.735,16.605,15.735,16.575,543372,0
2009-01-09,16.525,16.905,16.125,16.66,497546,0
2009-01-12,16.825,16.825,16.34,16.57,457078,0
2009-01-13,16.435,16.63,15.8,16.14,994964,0
2009-01-14,15.935,16.745,15.815,16.06,579548,0
2009-01-15,16.06,16.715,15.86,16.365,304358,0
2009-01-16,16.155,16.625,15.5,16.245,678840,0
2009-01-20,16.09,16.23,15.385,15.435,685636,0
2009-01-21,15.675,16.24,15.14,16.185,722490,0
2009-01-22,16.23,16.325,15.885,15.95,832314,0
2009-01-23,15.95,16.125,15.515,15.945,677326,0
2009-01-26,16.015,16.375,15.995,16.1,467764,0
2009-01-27,16.285,16.385,16.055,16.255,371544,0
2009-01-28,16.405,17.615,16.405,17.25,1131698,0
2009-01-29,16.935,17.065,16.625,16.77,493596,0
2009-01-30,16.895,17.37,16.495,16.785,373616,0
2009-02-02,16.625,17.285,16.605,17.185,372792,0
2009-02-03,17.41,17.465,17.145,17.415,493514,0
2009-02-04,17.305,17.495,17.175,17.395,589080,0
2009-02-05,18.25,20.095,18.005,18.63,1287384,0
2009-02-06,18.83,20.495,18.355,18.625,873070,0
2009-02-09,18.675,18.7,18.32,18.67,382704,0
2009-02-10,18.7,18.78,18.26,18.535,583502,0
2009-02-11,18.48,19.045,18.425,19.02,414262,0
2009-02-12,18.78,19.285,18.75,19.175,690884,0
2009-02-13,19.02,19.375,18.94,19.06,309034,0
2009-02-17,18.785,19,18.285,18.46,556050,0
2009-02-18,18.415,19.39,18.09,18.605,288864,0
2009-02-19,18.74,19,18.24,18.34,378542,0
2009-02-20,18.225,18.56,17.65,18.09,697432,0
2009-02-23,18.24,18.24,17.385,17.455,745886,0
2009-02-24,17.535,17.815,17.03,17.18,643018,0
2009-02-25,17.18,17.26,16.215,16.56,786650,0
2009-02-26,16.545,16.56,13.835,13.845,2235980,0
2009-02-27,13.695,15.08,13.695,14.8,1558778,0
2009-03-02,14.57,14.57,13.335,13.56,1295718,0
2009-03-03,13.175,13.725,12.79,13.15,1649132,0
2009-03-04,13.31,14.045,13.04,13.835,959732,0
2009-03-05,13.825,13.825,13.085,13.16,1277164,0
2009-03-06,13.195,13.62,13.065,13.62,1332070,0
2009-03-09,13.41,13.66,12.69,12.865,1223386,0
2009-03-10,12.925,13.19,12.63,12.845,1290318,0
2009-03-11,13.01,13.155,12.455,12.51,1285020,0
2009-03-12,12.5,13.675,12.255,13.395,1288078,0
2009-03-13,13.515,14.1,13.335,14.07,552436,0
2009-03-16,14.205,14.355,13.85,14.005,488010,0
2009-03-17,13.89,14.195,13.83,14.195,476158,0
2009-03-18,14.21,14.48,13.94,14.21,449548,0
2009-03-19,14.25,14.51,13.715,14.05,477610,0
2009-03-20,14.035,14.25,13.415,13.79,566128,0
2009-03-23,14,14.39,13.9,14.23,800876,0
2009-03-24,14.245,14.67,14.23,14.305,795230,0
2009-03-25,14.23,15.095,14.195,14.95,781866,0
2009-03-26,15.105,15.45,15.01,15.45,548218,0
2009-03-27,15.39,15.39,14.655,14.705,342182,0
2009-03-30,14.535,14.6,14.21,14.465,364858,0
2009-03-31,14.565,14.955,14.565,14.735,355804,0
2009-04-01,14.57,14.875,14.17,14.805,348316,0
2009-04-02,14.95,15.795,14.94,15.705,488602,0
2009-04-03,15.89,16.88,15.89,16.795,939606,0
2009-04-06,16.81,17.43,16.505,17.025,679698,0
2009-04-07,16.69,17.31,16.56,16.66,791264,0
2009-04-08,16.84,17.105,16.29,16.47,580716,0
2009-04-09,16.94,17.265,16.845,16.95,545404,0
2009-04-13,16.95,16.99,16.685,16.8,631228,0
2009-04-14,16.73,17.26,16.52,17.015,453310,0
2009-04-15,16.985,17,16.41,16.66,607512,0
2009-04-16,16.655,16.935,16.55,16.7,520596,0
2009-04-17,16.76,16.835,16.46,16.555,619896,0
2009-04-20,16.54,17.01,16.39,16.905,909750,0
2009-04-21,16.885,17.865,16.885,17.64,1176420,0
2009-04-22,17.57,17.635,17.14,17.205,616252,0
2009-04-23,17.29,17.29,16.44,16.625,885688,0
2009-04-24,16.46,17.15,16.425,16.98,671568,0
2009-04-27,16.915,17.41,16.765,17.19,858152,0
2009-04-28,17.045,17.63,17.045,17.465,565358,0
2009-04-29,17.495,18.015,17.31,17.755,677768,0
2009-04-30,17.85,18.02,17.455,17.95,522136,0
2009-05-01,18.125,18.155,17.39,17.63,420382,0
2009-05-04,17.78,18.045,17.455,17.95,576642,0
2009-05-05,18,18.43,17.87,18.36,603224,0
2009-05-06,18.485,18.92,18.155,18.91,1127280,0
2009-05-07,19.385,22.34,19.385,21.425,1934832,0
2009-05-08,21.99,22.995,21.715,22.05,657104,0
2009-05-11,21.955,22.03,21.03,21.575,754028,0
2009-05-12,21.725,22.105,21.05,21.21,386356,0
2009-05-13,21.03,21.275,20.23,20.3,900884,0
2009-05-14,20.7,20.965,20.425,20.65,737110,0
2009-05-15,20.875,21.2,20.345,20.67,983468,0
2009-05-18,20.82,21.58,20.61,21.35,1135950,0
2009-05-19,21.37,21.72,21.2,21.395,730554,0
2009-05-20,21.465,21.795,21.21,21.46,593954,0
2009-05-21,21.355,21.815,20.92,21.255,484550,0
2009-05-22,21.25,21.25,20.785,20.835,380554,0
2009-05-26,20.53,20.865,19.815,20.66,1250046,0
2009-05-27,20.66,21.01,20.125,20.285,846250,0
2009-05-28,20.59,20.59,19.63,20.23,825876,0
2009-05-29,20.265,20.435,20.015,20.25,741298,0
2009-06-01,20.285,20.98,20,20.92,1507494,0
2009-06-02,20.835,21.67,20.64,21.455,660942,0
2009-06-03,21.085,21.315,20.8,21.07,379404,0
2009-06-04,21.07,21.23,20.67,21.185,403262,0
2009-06-05,21.24,21.35,20.87,20.965,504252,0
2009-06-08,20.9,20.925,20.3,20.555,748334,0
2009-06-09,20.565,20.565,19.82,20.19,1280650,0
2009-06-10,20.29,20.435,19.905,20.03,622380,0
2009-06-11,19.995,20.665,19.995,20.35,472102,0
2009-06-12,20.235,20.34,19.91,20.28,289352,0
2009-06-15,20.075,20.075,19.38,19.545,432022,0
2009-06-16,19.505,19.87,19.275,19.665,360980,0
2009-06-17,19.6,20.14,19.6,19.955,295686,0
2009-06-18,19.82,20.915,19.82,20.855,661554,0
2009-06-19,21.415,21.44,20.47,20.525,1528068,0
2009-06-22,20.46,20.5,20.145,20.23,837686,0
2009-06-23,20.395,20.395,19.625,19.745,500454,0
2009-06-24,19.75,20.28,19.52,19.605,915072,0
2009-06-25,19.645,20.69,19.645,20.585,877736,0
2009-06-26,20.41,20.64,20.15,20.445,1866316,0
2009-06-29,20.455,20.84,20.28,20.56,827114,0
2009-06-30,20.715,21.115,20.52,21.065,592946,0
2009-07-01,21.145,21.74,21.085,21.695,806608,0
2009-07-02,21.66,21.66,21.025,21.4,877876,0
2009-07-06,21.4,21.75,21.175,21.61,786266,0
2009-07-07,21.53,22.425,21.32,22.2,1185526,0
2009-07-08,22.375,22.375,21.505,21.73,913332,0
2009-07-09,21.735,21.94,21.39,21.79,488808,0
2009-07-10,21.71,21.935,21.04,21.145,655116,0
2009-07-13,21.37,21.37,20.73,21.15,893092,0
2009-07-14,21.15,21.37,21.04,21.33,408708,0
2009-07-15,21.435,21.64,21.115,21.425,567018,0
2009-07-16,21.4,21.48,21.185,21.4,625148,0
2009-07-17,21.43,21.46,21.165,21.36,436000,0
2009-07-20,21.315,21.525,20.91,21.165,862582,0
2009-07-21,21.4,21.78,21.36,21.495,341662,0
2009-07-22,22.5,22.5,21.715,21.81,800774,0
2009-07-23,21.855,22.21,21.78,22.105,599958,0
2009-07-24,22.07,22.735,22.02,22.735,493530,0
2009-07-27,22.76,23,22.545,22.735,359702,0
2009-07-28,22.775,23.205,22.625,22.75,693668,0
2009-07-29,22.78,23.06,22.645,22.73,661426,0
2009-07-30,22.94,23.34,22.695,23.295,507756,0
2009-07-31,23.265,23.375,23.1,23.175,525514,0
2009-08-03,23.39,23.61,22.77,23.525,757088,0
2009-08-04,25.065,26.24,24.185,25.54,3125536,0
2009-08-05,25.79,25.93,25.01,25.135,768650,0
2009-08-06,25.155,25.475,24.165,24.43,776494,0
2009-08-07,24.44,25.51,24.44,25.345,1288232,0
2009-08-10,25.275,25.66,24.995,25.24,546320,0
2009-08-11,25.025,25.33,24.99,25.25,395058,0
2009-08-12,25.27,25.815,25.06,25.71,493400,0
2009-08-13,25.785,25.895,25.045,25.835,344936,0
2009-08-14,25.675,26.01,25.23,25.79,360532,0
2009-08-17,25.7,26.07,25.35,25.725,362648,0
2009-08-18,25.56,25.655,25.3,25.495,317266,0
2009-08-19,25.34,26.41,25.34,26.19,565992,0
2009-08-20,26.345,26.345,25.86,26.08,365484,0
2009-08-21,26.43,26.43,25.9,26.305,368028,0
2009-08-24,26.155,26.72,26.155,26.67,355700,0
2009-08-25,26.66,27.02,26.565,26.945,317354,0
2009-08-26,26.895,27.025,26.47,26.69,312486,0
2009-08-27,26.895,27.11,25.865,26,627742,0
2009-08-28,26.07,26.1,25.755,26.045,353068,0
2009-08-31,25.975,26.15,25.17,26.035,487354,0
2009-09-01,25.95,26.435,25.725,26.155,833362,0
2009-09-02,26.19,26.26,25.775,25.83,719400,0
2009-09-03,25.97,25.97,25.475,25.895,243478,0
2009-09-04,25.93,25.955,25.48,25.895,351730,0
2009-09-08,25.57,25.825,25.005,25.665,795790,0
2009-09-09,26.49,27.2,25.25,25.71,534988,0
2009-09-10,25.64,26.005,25.225,25.96,486454,0
2009-09-11,25.85,26.015,25.39,25.99,335984,0
2009-09-14,25.985,26.72,25.985,26.495,425812,0
2009-09-15,26.3,26.44,25.885,26.245,356006,0
2009-09-16,26.035,26.2,25.705,25.835,683554,0
2009-09-17,25.82,25.99,25.65,25.705,603358,0
2009-09-18,25.77,26.19,25.73,26.125,455042,0
2009-09-21,26.02,27.065,26.02,26.935,419150,0
2009-09-22,27.02,27.41,26.875,27.31,430764,0
2009-09-23,27.495,27.495,26.965,27.11,288338,0
2009-09-24,27.135,27.45,26.535,26.675,372112,0
2009-09-25,26.495,26.925,26.495,26.895,485786,0
2009-09-28,26.855,27.42,26.73,27.415,201990,0
2009-09-29,27.495,27.585,27.175,27.43,325480,0
2009-09-30,27.35,27.585,26.975,27.46,347266,0
2009-10-01,27.385,27.385,26.835,27.09,552762,0
2009-10-02,27.02,27.425,26.355,26.36,416974,0
2009-10-05,26.23,26.65,25.965,26.635,342696,0
2009-10-06,26.635,26.945,26.51,26.805,344284,0
2009-10-07,26.625,27.4,26.625,27.325,237298,0
2009-10-08,27.48,27.94,27.25,27.42,577712,0
2009-10-09,27.375,27.855,27.29,27.81,249108,0
2009-10-12,27.775,27.78,27.36,27.51,281898,0
2009-10-13,27.565,27.64,27.215,27.625,165604,0
2009-10-14,27.755,28.24,27.745,28.145,301244,0
2009-10-15,28.15,28.745,27.855,28.15,1050818,0
2009-10-16,28.075,28.16,27.685,27.71,369248,0
2009-10-19,27.895,28.07,27.32,27.855,743924,0
2009-10-20,27.755,28.055,27.595,27.89,317364,0
2009-10-21,28.015,28.285,27.71,27.76,360900,0
2009-10-22,27.76,27.885,27.465,27.75,294650,0
2009-10-23,27.92,27.92,27.44,27.81,413122,0
2009-10-26,27.7,27.97,26.865,27.125,510244,0
2009-10-27,27.295,27.535,26.765,27.265,280002,0
2009-10-28,27.52,27.53,26.02,26.02,429852,0
2009-10-29,26.075,26.525,26.075,26.28,554316,0
2009-10-30,26.2,26.31,25.61,25.96,706732,0
2009-11-02,26.55,27.36,26.035,26.885,908428,0
2009-11-03,26.975,27.66,26.9,27.615,773874,0
2009-11-04,27.69,28.365,27.69,27.85,610062,0
2009-11-05,27.875,28.19,27.86,28,329782,0
2009-11-06,27.83,27.845,27.125,27.535,827802,0
2009-11-09,27.56,27.895,27.435,27.82,243294,0
2009-11-10,27.735,28.22,27.575,28.075,315208,0
2009-11-11,28.44,28.44,27.795,28.345,391944,0
2009-11-12,28.5,28.63,28.205,28.405,316568,0
2009-11-13,28.32,28.735,27.945,28.375,272782,0
2009-11-16,28.375,28.535,28.29,28.48,423562,0
2009-11-17,28.63,28.72,28.35,28.6,279978,0
2009-11-18,28.5,28.83,28.375,28.59,187286,0
2009-11-19,28.595,28.66,27.88,27.93,359646,0
2009-11-20,27.71,28.015,27.695,27.945,319782,0
2009-11-23,28.12,28.705,28.05,28.705,256274,0
2009-11-24,29,29,28.425,28.5,214608,0
2009-11-25,28.46,28.71,28.175,28.305,388292,0
2009-11-27,27.605,28.365,27.605,28.005,85168,0
2009-11-30,28.18,28.295,27.715,28.105,559630,0
2009-12-01,28.095,28.89,27.815,28.715,539900,0
2009-12-02,28.89,28.965,28.48,28.595,340008,0
2009-12-03,28.78,28.78,28.19,28.25,268026,0
2009-12-04,28.32,28.71,28.16,28.5,324558,0
2009-12-07,28.62,28.75,28.505,28.695,314194,0
2009-12-08,28.565,28.7,28.115,28.575,261632,0
2009-12-09,28.525,28.74,27.98,28.085,317094,0
2009-12-10,28.435,28.755,28.04,28.315,457480,0
2009-12-11,28.3,28.825,28.275,28.79,519766,0
2009-12-14,28.775,29.425,28.6,29.19,503760,0
2009-12-15,29.185,29.905,29.185,29.85,673404,0
2009-12-16,29.85,29.98,29.25,29.385,384196,0
2009-12-17,29.38,29.54,28.895,29.09,262770,0
2009-12-18,29.09,29.105,28.545,28.7,513198,0
2009-12-21,29.055,29.855,29.055,29.35,512882,0
2009-12-22,29.5,29.86,29.36,29.86,340360,0
2009-12-23,29.85,30.525,29.76,30.475,754000,0
2009-12-24,30.715,30.74,30.295,30.485,218848,0
2009-12-28,30.425,30.61,30.1,30.325,218890,0
2009-12-29,30.325,30.7,30.325,30.605,427936,0
2009-12-30,30.57,30.6,30.2,30.265,254124,0
2009-12-31,30.005,30.48,30,30.055,267378,0
2010-01-04,30.35,30.8,29.545,30,652834,0
2010-01-05,30.12,30.12,29.45,29.585,413986,0
2010-01-06,29.805,29.805,29.1,29.42,496960,0
2010-01-07,29.42,29.655,29.11,29.355,418402,0
2010-01-08,29.44,29.65,29.165,29.485,400054,0
2010-01-11,29.455,29.72,29.005,29.07,401554,0
2010-01-12,28.62,29.155,28.4,29.085,496578,0
2010-01-13,29.085,29.74,29.085,29.715,424858,0
2010-01-14,29.65,29.965,29.565,29.93,634918,0
2010-01-15,29.81,29.95,29.465,29.635,470416,0
2010-01-19,29.605,29.95,29.555,29.675,478604,0
2010-01-20,29.595,29.785,29.325,29.36,793142,0
2010-01-21,29.2,29.315,28.87,29,649266,0
2010-01-22,28.825,28.88,27.785,27.885,1207584,0
2010-01-25,28,28.07,27.62,27.89,540554,0
2010-01-26,27.785,27.815,27.505,27.54,355628,0
2010-01-27,27.5,27.905,27.5,27.84,736486,0
2010-01-28,27.955,28.35,27.925,28.045,774546,0
2010-01-29,28.085,28.49,28,28.43,796112,0
2010-02-01,28.445,29,27.945,28.76,840334,0
2010-02-02,28.66,29.625,28.58,29.55,647582,0
2010-02-03,29.535,29.58,29.235,29.425,541920,0
2010-02-04,29.275,29.45,28.49,28.505,1215036,0
2010-02-05,26.55,27.605,25.075,27.205,3384194,0
2010-02-08,27.425,27.65,27.04,27.05,898022,0
2010-02-09,27.44,27.44,26.525,26.77,1053802,0
2010-02-10,26.645,26.645,26.235,26.295,574998,0
2010-02-11,26.18,26.725,26.01,26.725,581672,0
2010-02-12,26.47,26.71,26.23,26.5,766226,0
2010-02-16,26.435,27.01,26.155,26.99,668598,0
2010-02-17,26.945,27.295,26.855,27.175,361156,0
2010-02-18,27.115,27.44,26.97,27.2,313518,0
2010-02-19,27.045,27.115,26.675,26.745,711306,0
2010-02-22,26.87,27.02,26.655,26.685,489112,0
2010-02-23,26.535,26.57,26.205,26.36,304066,0
2010-02-24,26.36,26.63,26.175,26.565,322312,0
2010-02-25,27.06,27.06,26.245,26.58,672594,0
2010-02-26,26.6,26.8,26.46,26.75,472976,0
2010-03-01,26.735,27.055,26.65,26.865,434638,0
2010-03-02,27.075,27.435,26.915,27.33,320982,0
2010-03-03,27.26,27.395,26.995,27.145,219566,0
2010-03-04,27.36,27.36,27,27.245,353936,0
2010-03-05,27.355,27.425,27.19,27.23,418954,0
2010-03-08,27.12,27.28,26.97,27.185,2081610,0
2010-03-09,27.165,27.72,27.055,27.305,1023422,0
2010-03-10,27.205,27.375,27.19,27.265,685324,0
2010-03-11,27.35,27.555,27.09,27.35,640980,0
2010-03-12,27.305,27.525,27.21,27.39,595810,0
2010-03-15,27.275,27.645,27.275,27.59,265146,0
2010-03-16,27.615,27.78,27.43,27.71,565124,0
2010-03-17,27.805,28.23,27.725,28.195,728666,0
2010-03-18,28.13,29.615,28.02,28.98,1556760,0
2010-03-19,29.32,29.32,28.635,28.74,779030,0
2010-03-22,28.735,29.01,28.63,28.965,546654,0
2010-03-23,29.08,29.44,28.785,29.385,493430,0
2010-03-24,29.25,29.42,29.05,29.35,632282,0
2010-03-25,29.415,29.415,28.89,29.025,870916,0
2010-03-26,29.01,29.02,28.64,28.725,595272,0
2010-03-29,28.855,29.72,28.855,29.675,773802,0
2010-03-30,29.585,30.055,29.585,30.05,582452,0
2010-03-31,30.025,30.04,29.08,29.095,592624,0
2010-04-01,29.31,29.795,29.235,29.795,1068720,0
2010-04-05,29.79,29.835,29.395,29.52,1127344,0
2010-04-06,29.29,29.75,29.055,29.545,670002,0
2010-04-07,29.435,29.5,28.98,29.395,650272,0
2010-04-08,29.18,29.25,28.915,29.115,699212,0
2010-04-09,29.245,29.36,28.89,29.35,521016,0
2010-04-12,29.43,29.89,29.43,29.875,738910,0
2010-04-13,29.75,29.83,29.45,29.52,278846,0
2010-04-14,29.655,29.79,29.47,29.765,346234,0
2010-04-15,29.775,29.9,29.68,29.74,376998,0
2010-04-16,29.61,29.895,28.55,29.145,831596,0
2010-04-19,29.075,29.275,28.755,29.085,601416,0
2010-04-20,29.09,29.11,28.725,29.045,1123406,0
2010-04-21,29.1,29.16,28.855,29.105,443928,0
2010-04-22,28.83,28.835,27.6,28.37,1201524,0
2010-04-23,28.26,28.54,28.1,28.51,706098,0
2010-04-26,28.54,28.54,27.975,28.14,498304,0
2010-04-27,27.935,28.36,27.675,27.795,742658,0
2010-04-28,27.905,28.015,27.44,27.52,968928,0
2010-04-29,27.8,28.665,27.56,28.665,15064402,0
2010-04-30,28.665,29.505,27.44,27.47,2262058,0
2010-05-03,27.595,28.915,27.22,28.43,1582000,0
2010-05-04,28.185,28.975,27.95,28.945,1209896,0
2010-05-05,28.635,30.095,28.525,29.955,1818026,0
2010-05-06,29.805,30.635,28.76,29.355,2298010,0
2010-05-07,29.15,29.73,29.05,29.16,2052546,0
2010-05-10,29.97,30.245,29.555,29.755,756636,0
2010-05-11,29.515,29.895,29.42,29.645,769512,0
2010-05-12,29.645,30.245,29.615,30.17,709232,0
2010-05-13,30.075,30.19,29.775,30.04,1019484,0
2010-05-14,29.86,29.87,29.02,29.14,817262,0
2010-05-17,29.255,29.535,28.68,29.395,605342,0
2010-05-18,29.515,30.44,29.35,29.42,988150,0
2010-05-19,29.365,29.53,28.94,29.195,489468,0
2010-05-20,28.725,28.745,27.9,27.925,1494868,0
2010-05-21,27.625,28.095,27.5,27.845,888604,0
2010-05-24,27.76,28.065,27.565,27.61,335402,0
2010-05-25,27.17,27.745,26.835,27.705,584044,0
2010-05-26,27.89,28.05,27.41,27.58,1569940,0
2010-05-27,28.005,28.32,27.795,28.32,733254,0
2010-05-28,28.25,28.56,28.095,28.275,839852,0
2010-06-01,28.1,28.29,27.47,27.48,932068,0
2010-06-02,27.625,28.54,27.605,28.51,1066710,0
2010-06-03,28.73,29.265,28.615,29.145,703048,0
2010-06-04,28.855,28.95,27.95,28.005,557544,0
2010-06-07,28.005,28.54,27.945,28.075,637456,0
2010-06-08,28.045,28.28,27.58,27.9,809422,0
2010-06-09,27.925,28.42,27.79,28.12,1375292,0
2010-06-10,28.39,28.765,28.245,28.71,411076,0
2010-06-11,28.445,29.115,28.425,28.875,492464,0
2010-06-14,29,29.62,28.94,29.415,552684,0
2010-06-15,29.525,30.13,29.4,30.08,694698,0
2010-06-16,29.84,30.04,29.63,29.85,622890,0
2010-06-17,29.945,30.035,29.56,29.795,525222,0
2010-06-18,29.665,29.735,29.345,29.485,506912,0
2010-06-21,29.76,29.86,29.41,29.525,467030,0
2010-06-22,29.495,29.84,28.37,28.45,901160,0
2010-06-23,28.52,29.085,28.34,28.9,742658,0
2010-06-24,28.88,29.5,28.85,29.03,872994,0
2010-06-25,29.135,29.38,28.87,29.08,1963554,0
2010-06-28,29.18,29.18,28.565,28.895,973896,0
2010-06-29,28.7,28.8,28.02,28.16,585328,0
2010-06-30,28.045,28.335,27.68,27.805,754816,0
2010-07-01,27.835,27.835,26.465,26.915,1535096,0
2010-07-02,27.105,27.105,26.27,26.295,943776,0
2010-07-06,26.505,26.57,26.055,26.14,980912,0
2010-07-07,26.215,26.86,26.12,26.815,641156,0
2010-07-08,27.005,27.25,26.54,26.71,496246,0
2010-07-09,26.705,26.79,26.145,26.215,1047362,0
2010-07-12,26.095,26.18,25.715,26.06,1276940,0
2010-07-13,26.185,26.63,25.98,26.615,1081292,0
2010-07-14,26.495,26.735,26.31,26.52,614276,0
2010-07-15,26.505,26.55,26.175,26.5,501174,0
2010-07-16,26.37,26.435,25.51,25.57,723642,0
2010-07-19,25.69,25.735,25.305,25.395,599524,0
2010-07-20,25.17,25.49,25.025,25.45,580988,0
2010-07-21,25.475,25.61,24.53,24.595,1657704,0
2010-07-22,24.805,25.06,23.42,23.475,2661570,0
2010-07-23,23.47,24.1,23.345,23.76,2010236,0
2010-07-26,23.825,24.47,23.815,24.47,1066574,0
2010-07-27,24.635,24.645,24.105,24.14,1033198,0
2010-07-28,23.95,24.06,23.3,23.365,1102678,0
2010-07-29,23.42,23.835,22.995,23.17,1275738,0
2010-07-30,22.94,23.645,22.415,23.575,1035306,0
2010-08-02,23.805,23.805,23.19,23.65,1568942,0
2010-08-03,23.65,25.565,23.65,25.105,2047846,0
2010-08-04,25.175,25.83,24.835,25.36,1494536,0
2010-08-05,25.18,25.63,25.015,25.53,731146,0
2010-08-06,25.255,25.75,25.165,25.72,819620,0
2010-08-09,25.765,25.805,25.49,25.645,546516,0
2010-08-10,25.485,25.485,24.995,25.095,764278,0
2010-08-11,24.875,24.875,24.51,24.725,892136,0
2010-08-12,24.395,24.725,24.2,24.375,802816,0
2010-08-13,24.335,24.35,24.07,24.1,567838,0
2010-08-16,24,24.405,23.705,24.35,759040,0
2010-08-17,24.54,24.67,24.27,24.445,445748,0
2010-08-18,24.395,24.69,24.195,24.565,420576,0
2010-08-19,24.43,24.47,24.06,24.225,701052,0
2010-08-20,24.125,24.15,23.875,24.1,463506,0
2010-08-23,24.135,24.425,24.01,24.015,279074,0
2010-08-24,23.785,24,23.73,23.8,789446,0
2010-08-25,23.695,24.185,23.695,24.115,399946,0
2010-08-26,24.18,24.295,23.79,23.815,368608,0
2010-08-27,23.985,24.01,23.445,23.925,545590,0
2010-08-30,23.83,24,23.505,23.535,248674,0
2010-08-31,23.39,23.49,23,23.17,714266,0
2010-09-01,23.42,24.07,23.385,24.07,402790,0
2010-09-02,23.97,24.425,23.88,24.11,377348,0
2010-09-03,24.34,24.575,24.06,24.125,319430,0
2010-09-07,24.13,24.31,24,24.03,247074,0
2010-09-08,24.02,24.575,24.02,24.44,361864,0
2010-09-09,24.69,24.815,24.525,24.555,328974,0
2010-09-10,24.56,24.935,24.365,24.89,487256,0
2010-09-13,25.03,25.245,24.855,25.185,405278,0
2010-09-14,25.155,25.52,25.055,25.27,555268,0
2010-09-15,25.165,25.505,25.08,25.475,389508,0
2010-09-16,25.455,25.515,25.01,25.115,281986,0
2010-09-17,25.26,25.305,25.01,25.175,296388,0
2010-09-20,25.305,25.815,25.155,25.74,342910,0
2010-09-21,25.7,26.01,25.685,25.765,688962,0
2010-09-22,25.73,26.235,25.73,26.08,970448,0
2010-09-23,26.025,26.37,25.97,26,505022,0
2010-09-24,26.135,26.62,26.1,26.565,883328,0
2010-09-27,26.515,26.63,26.225,26.48,565202,0
2010-09-28,26.555,26.725,26.215,26.675,646830,0
2010-09-29,26.675,26.715,26.4,26.475,520494,0
2010-09-30,26.58,26.955,26.49,26.65,583968,0
2010-10-01,26.82,26.82,26.115,26.545,721200,0
2010-10-04,26.49,27.99,26.43,27.54,3029226,0
2010-10-05,27.8,27.995,27.435,27.725,1108904,0
2010-10-06,27.67,27.9,27.29,27.405,578126,0
2010-10-07,27.42,27.705,27.365,27.435,402764,0
2010-10-08,27.45,28.01,27.38,27.955,536798,0
2010-10-11,27.93,28.445,27.9,28.225,305936,0
2010-10-12,28.225,28.465,27.97,28.285,758592,0
2010-10-13,28.325,28.815,28.325,28.705,399938,0
2010-10-14,28.545,28.675,28.18,28.265,597080,0
2010-10-15,28.405,28.54,28.16,28.295,356374,0
2010-10-18,28.25,28.66,28.2,28.655,313924,0
2010-10-19,28.44,28.475,27.705,27.955,397326,0
2010-10-20,28.085,28.54,28.085,28.305,244316,0
2010-10-21,28.44,28.515,28.15,28.45,791108,0
2010-10-22,28.45,28.695,28.445,28.48,449306,0
2010-10-25,28.505,28.845,28.505,28.705,536180,0
2010-10-26,28.56,28.85,28.395,28.66,440962,0
2010-10-27,28.5,28.85,28.415,28.8,539616,0
2010-10-28,28.85,29.175,28.705,29.03,531802,0
2010-10-29,28.875,29.62,28.82,29.605,810404,0
2010-11-01,29.75,30.225,29.17,29.275,1536372,0
2010-11-02,29.33,29.84,28.915,29.8,914366,0
2010-11-03,29.8,30.74,29.635,30.67,1017810,0
2010-11-04,30.75,30.99,30.25,30.39,881242,0
2010-11-05,30.39,30.51,30.1,30.24,537082,0
2010-11-08,30.135,30.345,29.945,30.31,453714,0
2010-11-09,30.31,30.475,30.14,30.205,305330,0
2010-11-10,30.26,30.58,29.985,30.55,544626,0
2010-11-11,30.325,30.65,30.235,30.58,222204,0
2010-11-12,30.365,30.675,30.26,30.35,304530,0
2010-11-15,30.485,30.485,30.185,30.215,272422,0
2010-11-16,30.015,30.205,29.505,29.7,386518,0
2010-11-17,29.785,29.95,29.44,29.67,546570,0
2010-11-18,29.885,30.365,29.87,30.285,608848,0
2010-11-19,30.255,30.47,30.025,30.285,363680,0
2010-11-22,30.215,30.465,30.08,30.41,303544,0
2010-11-23,30.115,30.19,29.86,30.025,372986,0
2010-11-24,30.23,30.73,30.08,30.56,308094,0
2010-11-26,30.185,30.405,30.08,30.285,125372,0
2010-11-29,30.13,30.645,30.075,30.555,411890,0
2010-11-30,30.385,30.75,30.12,30.6,649994,0
2010-12-01,30.875,31.82,30.85,31.745,1056558,0
2010-12-02,31.7,32.4,31.7,32.105,852190,0
2010-12-03,32.025,32.25,31.9,32.08,349236,0
2010-12-06,31.98,32.035,31.78,31.815,285326,0
2010-12-07,32,32.06,31.88,31.95,662554,0
2010-12-08,31.95,32.155,31.92,31.95,437134,0
2010-12-09,32,32.19,31.935,32.095,411678,0
2010-12-10,32.11,32.465,32.105,32.425,377602,0
2010-12-13,32.5,32.9,32.41,32.615,478184,0
2010-12-14,32.635,33.125,32.635,32.805,308542,0
2010-12-15,33.405,33.495,32.71,33.34,1124768,0
2010-12-16,33.325,33.595,33.16,33.485,542812,0
2010-12-17,33.53,33.6,33.385,33.595,802888,0
2010-12-20,34.2,34.69,33.875,33.9,651946,0
2010-12-21,33.545,33.975,33.45,33.845,774140,0
2010-12-22,33.865,34.035,33.62,33.91,910314,0
2010-12-23,33.975,34.1,33.835,33.925,197296,0
2010-12-27,33.875,34.31,33.665,34.175,519420,0
2010-12-28,34.21,34.28,33.79,34.14,289222,0
2010-12-29,34.195,34.38,34.055,34.06,221912,0
2010-12-30,33.955,34.355,33.93,34.04,125782,0
2010-12-31,34.05,34.07,33.635,33.645,255238,0
2011-01-03,33.875,34.69,33.83,34.58,385548,0
2011-01-04,34.765,34.795,33.985,34.42,572104,0
2011-01-05,34.3,34.97,33.5,34.785,418398,0
2011-01-06,34.755,34.9,34.505,34.65,521394,0
2011-01-07,34.705,34.705,34.085,34.28,341410,0
2011-01-10,34.185,34.73,34.08,34.52,561372,0
2011-01-11,34.595,34.75,34.485,34.6,437316,0
2011-01-12,34.695,35.02,34.585,34.87,247400,0
2011-01-13,34.895,35.01,34.6,34.84,279334,0
2011-01-14,34.64,34.645,34.25,34.555,367628,0
2011-01-18,34.38,35.085,34.265,35.05,704510,0
2011-01-19,34.86,34.96,34.115,34.155,555146,0
2011-01-20,34.08,34.215,32.97,33.045,934442,0
2011-01-21,33.245,33.33,32.855,32.945,370756,0
2011-01-24,33,33,32.49,32.65,767298,0
2011-01-25,32.35,33.25,32.35,32.945,1425386,0
2011-01-26,33,33.435,32.795,33.35,594548,0
2011-01-27,33.395,33.83,33.205,33.685,788276,0
2011-01-28,33.79,33.835,33.055,33.14,289338,0
2011-01-31,33.18,33.305,33.05,33.075,464160,0
2011-02-01,33.215,33.55,33.105,33.175,765982,0
2011-02-02,33.16,33.16,32.66,32.885,1168216,0
2011-02-03,30.165,31.415,29.48,30.855,3990012,0
2011-02-04,30.8,30.86,30.42,30.615,1149786,0
2011-02-07,30.61,30.9,30.445,30.86,1667796,0
2011-02-08,30.92,31.77,30.905,31.5,640386,0
2011-02-09,31.42,31.495,31.23,31.27,528210,0
2011-02-10,31.2,31.515,31.165,31.47,641486,0
2011-02-11,31.415,31.915,31.29,31.9,545018,0
2011-02-14,31.795,32.08,31.665,32.04,527214,0
2011-02-15,32,32.205,31.95,31.96,395566,0
2011-02-16,32.025,32.18,31.94,32.125,378158,0
2011-02-18,32.66,32.86,32.48,32.77,385214,0
2011-02-22,32.61,32.61,31.995,32.055,298328,0
2011-02-23,32.005,32.07,31.73,31.86,556118,0
2011-02-24,31.9,32.17,31.72,31.87,411854,0
2011-02-25,31.95,32.595,31.95,32.56,482234,0
2011-02-28,32.715,32.88,32.46,32.465,564792,0
2011-03-01,32.475,32.84,32.225,32.43,501548,0
2011-03-02,32.27,32.88,32.265,32.785,764412,0
2011-03-03,32.935,33.5,32.935,33.37,514372,0
2011-03-04,33.305,33.53,33.2,33.53,382522,0
2011-03-07,33.6,33.6,33.03,33.25,559820,0
2011-03-08,33.24,33.71,33.12,33.63,457338,0
2011-03-09,33.725,34.01,33.42,33.83,588206,0
2011-03-10,33.75,33.775,33.295,33.5,604644,0
2011-03-11,33.35,33.515,33.125,33.275,324842,0
2011-03-14,33.035,33.315,32.735,32.86,292750,0
2011-03-15,32.11,32.9,31.955,32.67,314448,0
2011-03-16,32.58,32.885,32.04,32.235,482402,0
2011-03-17,32.61,32.73,32.115,32.12,329422,0
2011-03-18,32.295,32.485,31.95,32.1,418494,0
2011-03-21,32.34,32.67,31.89,31.99,637430,0
2011-03-22,32.125,32.355,31.945,31.975,411396,0
2011-03-23,32,32.06,31.59,31.845,428152,0
2011-03-24,31.89,32.015,31.38,31.89,875764,0
2011-03-25,32.375,33.275,32.24,32.52,1234402,0
2011-03-28,32.535,32.705,32.415,32.45,325614,0
2011-03-29,32.48,32.845,32.345,32.505,548330,0
2011-03-30,32.625,32.99,32.515,32.76,596408,0
2011-03-31,32.635,33.485,32.625,33.305,579620,0
2011-04-01,33.505,34.25,33.335,34.24,1080650,0
2011-04-04,34.275,34.345,34.125,34.275,723394,0
2011-04-05,34.3,34.995,34.28,34.84,816208,0
2011-04-06,34.855,35.24,34.835,34.905,1028270,0
2011-04-07,34.825,35,34.04,34.04,724750,0
2011-04-08,34.18,34.265,33.76,33.95,430942,0
2011-04-11,33.99,34.04,33.695,33.895,422628,0
2011-04-12,33.705,34.075,33.665,33.875,1491734,0
2011-04-13,33.925,34.245,33.52,33.81,746350,0
2011-04-14,33.58,33.82,33.33,33.595,893538,0
2011-04-15,33.58,33.695,33.365,33.55,606586,0
2011-04-18,33.28,33.31,32.785,32.85,618498,0
2011-04-19,32.99,33.19,32.745,33.115,458908,0
2011-04-20,33.4,33.69,33.4,33.465,418190,0
2011-04-21,33.53,33.625,33.425,33.44,553700,0
2011-04-25,33.385,33.5,33.22,33.225,764742,0
2011-04-26,33.24,34.075,33.175,33.975,722024,0
2011-04-27,33.97,34.875,33.95,34.855,816344,0
2011-04-28,34.76,35.29,34.75,35.22,986478,0
2011-04-29,35.155,35.635,35.09,35.46,840376,0
2011-05-02,35.47,36.04,35.365,35.875,1905128,0
2011-05-03,36.35,37.045,36,36.24,1702688,0
2011-05-04,36,36.67,35.785,36.53,1246988,0
2011-05-05,36.35,36.49,36.005,36.25,880312,0
2011-05-06,36.495,37.05,36.415,36.55,667280,0
2011-05-09,36.495,36.915,36.45,36.875,669516,0
2011-05-10,36.89,37.36,36.885,37.235,493096,0
2011-05-11,37.125,37.27,36.705,37.045,758952,0
2011-05-12,36.9,37.495,36.695,37.485,712134,0
2011-05-13,37.44,37.6,37.18,37.35,479222,0
2011-05-16,37.18,37.41,36.965,37.2,548798,0
2011-05-17,36.935,37.125,36.7,36.76,746634,0
2011-05-18,36.925,37.455,36.815,37.445,353090,0
2011-05-19,37.36,37.5,37.09,37.16,547594,0
2011-05-20,37.055,37.735,36.955,37.59,722992,0
2011-05-23,37.085,37.085,36.495,36.58,511650,0
2011-05-24,36.57,36.61,36.21,36.22,275726,0
2011-05-25,36.085,36.59,36.045,36.55,380478,0
2011-05-26,36.415,36.65,36.265,36.61,273388,0
2011-05-27,36.715,36.94,36.55,36.795,287610,0
2011-05-31,37.265,37.575,36.975,37.575,797060,0
2011-06-01,37.28,37.37,36.35,36.415,1065092,0
2011-06-02,36.385,36.67,35.99,36.08,469880,0
2011-06-03,35.52,35.89,35.45,35.62,400984,0
2011-06-06,35.55,35.57,35.015,35.295,445124,0
2011-06-07,35.495,35.495,35.05,35.07,539616,0
2011-06-08,34.945,36.085,34.69,34.775,779034,0
2011-06-09,34.85,35.215,34.805,34.95,827680,0
2011-06-10,34.835,34.93,34.605,34.76,747532,0
2011-06-13,34.77,35.06,34.66,34.84,459062,0
2011-06-14,35.08,35.475,34.985,35.385,598748,0
2011-06-15,35.07,35.46,34.7,34.815,562942,0
2011-06-16,34.76,35.025,34.485,34.74,551548,0
2011-06-17,35.1,35.575,35.03,35.39,871462,0
2011-06-20,35.27,35.69,35.255,35.665,589016,0
2011-06-21,35.92,36.27,35.65,36.145,669734,0
2011-06-22,35.925,36.22,35.715,36.01,692576,0
2011-06-23,35.77,35.83,35.23,35.81,782282,0
2011-06-24,35.785,35.785,35.015,35.26,890838,0
2011-06-27,35.27,35.885,35.03,35.73,412166,0
2011-06-28,35.305,36.2,35.305,36.075,265536,0
2011-06-29,36.225,36.645,36.12,36.31,476782,0
2011-06-30,36.305,36.64,36.095,36.095,483662,0
2011-07-01,36.11,36.825,36.105,36.79,308016,0
2011-07-05,36.75,36.75,36.235,36.47,444556,0
2011-07-06,36.39,36.93,36.21,36.675,484874,0
2011-07-07,36.97,36.985,36.435,36.82,378242,0
2011-07-08,36.49,36.86,36.425,36.825,399458,0
2011-07-11,36.475,36.59,36.11,36.22,438956,0
2011-07-12,36.115,37.35,36.065,36.65,771238,0
2011-07-13,36.775,37.27,36.465,36.515,590794,0
2011-07-14,36.585,36.895,36.25,36.295,471576,0
2011-07-15,36.345,36.435,35.945,36.115,411034,0
2011-07-18,36,36,35.25,35.74,338538,0
2011-07-19,36.06,36.11,35.82,35.9,364480,0
2011-07-20,36.025,36.025,35.46,35.735,360936,0
2011-07-21,35.97,36.59,35.94,36.335,375052,0
2011-07-22,36.245,36.41,36.035,36.17,248356,0
2011-07-25,35.825,36.165,35.685,35.705,400634,0
2011-07-26,35.805,36.005,35.215,35.25,509748,0
2011-07-27,35.43,35.535,34.47,34.48,590022,0
2011-07-28,34.475,34.735,34.39,34.445,731496,0
2011-07-29,34.23,34.5,33.76,34.08,662684,0
2011-08-01,34.32,34.34,32.15,33.435,1846694,0
2011-08-02,32.705,33.895,32.625,32.86,1155716,0
2011-08-03,32.83,33.41,32.305,33.15,950056,0
2011-08-04,32.74,33.23,32.58,32.58,1433804,0
2011-08-05,32.905,32.905,31.505,32.125,1139084,0
2011-08-08,31.62,31.775,29.275,29.31,1493180,0
2011-08-09,29.905,31.84,29.24,31.84,1541904,0
2011-08-10,31.085,31.93,30.87,31.085,2352610,0
2011-08-11,31.11,32.47,31.01,32.005,950514,0
2011-08-12,32.205,32.71,31.88,32.245,699074,0
2011-08-15,32.5,33.11,32.33,33.06,519466,0
2011-08-16,32.885,33.325,32.625,33.02,480848,0
2011-08-17,33.11,33.315,32.525,32.675,674566,0
2011-08-18,31.91,31.955,30.685,30.96,552952,0
2011-08-19,30.75,31.415,30.515,30.615,424320,0
2011-08-22,31.325,31.375,30.555,30.715,439946,0
2011-08-23,30.72,32.12,30.51,32.105,481152,0
2011-08-24,31.98,32.265,31.765,32,553826,0
2011-08-25,32.19,32.455,30.615,31.035,774148,0
2011-08-26,30.79,31.575,30.365,31.405,676186,0
2011-08-29,31.6,33.01,31.6,32.88,418126,0
2011-08-30,32.665,33.08,32.265,32.89,279886,0
2011-08-31,33.07,33.72,32.395,32.655,540864,0
2011-09-01,32.575,33.375,32.255,32.45,547412,0
2011-09-02,31.99,32.54,31.795,31.81,305526,0
2011-09-06,31,31.875,30.9,31.715,363388,0
2011-09-07,32.055,33.045,31.915,32.895,304420,0
2011-09-08,32.5,33.1,31.97,32.06,500156,0
2011-09-09,31.815,32.07,30.985,31.21,629478,0
2011-09-12,30.935,31.505,30.63,31.43,424036,0
2011-09-13,31.615,31.685,30.85,31.535,644848,0
2011-09-14,31.76,32.905,31.18,32.5,451922,0
2011-09-15,32.805,33.105,32.245,33.03,587720,0
2011-09-16,32.895,33.02,32.65,32.995,806708,0
2011-09-19,32.555,32.66,32.175,32.445,669766,0
2011-09-20,32.605,32.865,31.945,31.965,522428,0
2011-09-21,32.01,32.89,31.43,31.43,788228,0
2011-09-22,30.59,31.32,30.375,30.915,560264,0
2011-09-23,30.7,31.18,30.435,30.71,572904,0
2011-09-26,30.97,31.65,30.64,31.59,399468,0
2011-09-27,32.17,32.98,31.85,32.645,372254,0
2011-09-28,32.575,32.695,32,32.055,526402,0
2011-09-29,32.56,32.695,31.735,32.21,766544,0
2011-09-30,31.81,32.32,31.285,31.32,611410,0
2011-10-03,31.085,31.465,30.54,30.54,1404184,0
2011-10-04,30.105,31.37,29.925,31.305,926722,0
2011-10-05,31.115,31.7,31.045,31.615,722524,0
2011-10-06,31.47,32.095,30.86,30.965,847324,0
2011-10-07,31.095,31.11,30.105,30.37,1157542,0
2011-10-10,30.97,31.4,30.92,31.315,330788,0
2011-10-11,31.215,32.115,31.15,32,327370,0
2011-10-12,32.155,32.88,32.155,32.665,483666,0
2011-10-13,32.43,32.455,31.83,31.995,416864,0
2011-10-14,32.48,32.575,32.24,32.495,338336,0
2011-10-17,32.285,32.47,31.52,31.64,314740,0
2011-10-18,31.63,31.86,31.31,31.53,605328,0
2011-10-19,31.55,31.93,31.34,31.49,780624,0
2011-10-20,31.73,31.915,31.03,31.535,639038,0
2011-10-21,31.77,32,31.415,31.93,1098174,0
2011-10-24,32.04,33.23,32.04,33.1,640334,0
2011-10-25,33.105,33.22,32.03,32.08,534834,0
2011-10-26,32.505,32.755,32.005,32.36,470646,0
2011-10-27,33.2,33.675,32.805,33.525,879932,0
2011-10-28,33.43,33.81,33.3,33.705,1073852,0
2011-10-31,33.44,33.635,32.89,32.9,700068,0
2011-11-01,34.81,34.81,30.665,33.365,2119864,0
2011-11-02,33.555,34.045,33,33.835,1345834,0
2011-11-03,34.37,34.53,33.505,33.8,504594,0
2011-11-04,33.5,33.9,33.33,33.5,792118,0
2011-11-07,33.57,34.25,33.3,34.2,994400,0
2011-11-08,34.52,35.085,34.37,34.95,927772,0
2011-11-09,34.27,34.665,34.03,34.22,898482,0
2011-11-10,34.51,34.575,34.025,34.345,468034,0
2011-11-11,34.68,35.09,34.59,34.845,381744,0
2011-11-14,34.715,35.18,34.375,34.79,526424,0
2011-11-15,34.63,34.915,34.16,34.71,240374,0
2011-11-16,34.41,34.745,33.985,34.345,504452,0
2011-11-17,34.23,34.325,33.44,33.67,463310,0
2011-11-18,33.76,33.89,33.245,33.46,313100,0
2011-11-21,33.005,33.295,32.645,32.935,393324,0
2011-11-22,32.945,33.125,32.65,32.875,333550,0
2011-11-23,32.6,32.77,32.145,32.515,483372,0
2011-11-25,32.255,32.575,32.085,32.19,356182,0
2011-11-28,33.045,33.27,32.585,32.785,790344,0
2011-11-29,32.9,33.165,32.42,32.7,806868,0
2011-11-30,33.45,33.945,33.325,33.7,1808846,0
2011-12-01,33.74,34.455,33.69,33.905,650772,0
2011-12-02,34.03,34.41,33.52,33.63,250892,0
2011-12-05,33.875,34.3,33.72,34.11,499114,0
2011-12-06,34.245,34.28,33.935,34.005,448256,0
2011-12-07,33.845,33.915,33.355,33.645,473946,0
2011-12-08,33.5,33.5,32.34,32.41,575022,0
2011-12-09,32.41,33.46,32.405,33.125,585022,0
2011-12-12,32.88,32.955,32.3,32.805,735038,0
2011-12-13,33.035,33.1,32,32.185,670926,0
2011-12-14,31.98,32.245,31.97,32.205,891794,0
2011-12-15,32.32,32.825,32.32,32.82,683446,0
2011-12-16,32.955,33.355,32.43,32.625,1160428,0
2011-12-19,32.69,33.03,32.375,32.74,536436,0
2011-12-20,33.035,34.04,32.945,34,626986,0
2011-12-21,33.805,34.37,33.76,34.265,513976,0
2011-12-22,34.515,35.2,34.43,35.145,536986,0
2011-12-23,35.15,35.29,35.105,35.26,313082,0
2011-12-27,35.26,35.8,35.16,35.64,325510,0
2011-12-28,35.65,35.935,35.125,35.31,465612,0
2011-12-29,35.365,36.09,35.29,36,422898,0
2011-12-30,36.1,36.29,35.965,36.005,573904,0
2012-01-03,36.295,36.48,35.21,35.34,1240518,0
2012-01-04,35.17,35.325,34.83,34.975,656492,0
2012-01-05,34.845,34.94,34.37,34.75,706188,0
2012-01-06,34.835,35,34.675,34.92,1055614,0
2012-01-09,34.805,35.135,34.71,35.02,494566,0
2012-01-10,35.27,35.27,34.915,35.04,470610,0
2012-01-11,34.89,35.315,34.785,34.92,771308,0
2012-01-12,35.06,35.06,34.175,34.32,458814,0
2012-01-13,34.065,34.12,33.475,34.04,485806,0
2012-01-17,34.14,34.635,34.14,34.5,659604,0
2012-01-18,34.41,34.85,34.22,34.705,649904,0
2012-01-19,34.775,35.67,34.765,35.05,889240,0
2012-01-20,34.955,35.295,34.885,35.22,329498,0
2012-01-23,35.295,35.755,35.235,35.72,653806,0
2012-01-24,35.625,35.725,35.48,35.63,507618,0
2012-01-25,35.55,36,35.065,35.82,652354,0
2012-01-26,35.91,35.99,35.47,35.595,508970,0
2012-01-27,35.5,35.835,35.455,35.505,390824,0
2012-01-30,35.28,35.68,35.08,35.625,482394,0
2012-01-31,35.8,36,35.565,35.61,487466,0
2012-02-01,35.8,36.695,35.71,36.5,717418,0
2012-02-02,35.385,35.755,33.5,35.59,2515174,0
2012-02-03,35.85,36.31,35.625,36.07,768748,0
2012-02-06,36,36.3,35.245,35.495,467348,0
2012-02-07,35.51,35.945,35.36,35.845,420300,0
2012-02-08,35.815,36.43,35.815,36.365,907826,0
2012-02-09,36.25,36.7,36.08,36.6,947642,0
2012-02-10,36.275,36.54,35.995,36.39,462456,0
2012-02-13,36.55,37.325,36.48,37.005,1074548,0
2012-02-14,36.87,37.015,36.635,36.85,367540,0
2012-02-15,36.88,37.23,36.52,37,660872,0
2012-02-16,36.955,37.63,36.83,37.485,698628,0
2012-02-17,37.64,37.69,37.29,37.345,484272,0
2012-02-21,37.235,37.64,36.97,37.335,605056,0
2012-02-22,37.25,37.37,36.8,36.895,656116,0
2012-02-23,36.96,37.18,36.79,37.15,482182,0
2012-02-24,37.145,37.805,37.06,37.73,624842,0
2012-02-27,37.485,37.84,37.32,37.65,802364,0
2012-02-28,37.625,37.75,37.13,37.275,1042850,0
2012-02-29,37.475,37.585,37.015,37.195,562304,0
2012-03-01,37.37,37.37,36.605,36.65,746556,0
2012-03-02,36.655,36.655,35.305,35.625,1505454,0
2012-03-05,35.705,36.055,35.34,35.36,859310,0
2012-03-06,35.125,35.365,34.905,35.255,575100,0
2012-03-07,35.375,35.57,35.155,35.5,361518,0
2012-03-08,35.6,36.325,35.465,36.185,701972,0
2012-03-09,36.24,36.93,36.24,36.765,500742,0
2012-03-12,36.825,36.825,36.295,36.47,405804,0
2012-03-13,36.67,37.415,36.585,37.415,782238,0
2012-03-14,37.42,37.495,37.08,37.29,336934,0
2012-03-15,37.25,37.57,37.16,37.32,449708,0
2012-03-16,37.33,37.845,37.14,37.55,647168,0
2012-03-19,37.44,37.93,37.44,37.515,459894,0
2012-03-20,37.3,37.525,37.195,37.32,376006,0
2012-03-21,37.39,37.505,37.195,37.39,294934,0
2012-03-22,37.195,37.44,36.905,37,425532,0
2012-03-23,37,37.3,36.775,36.99,556194,0
2012-03-26,37.28,37.725,37.185,37.575,478768,0
2012-03-27,37.65,37.795,37.23,37.305,474040,0
2012-03-28,37.265,37.59,36.85,37.27,362256,0
2012-03-29,37.03,37.575,36.66,37.355,520228,0
2012-03-30,37.5,37.585,37.045,37.185,412868,0
2012-04-02,37.145,37.335,36.815,37.015,850632,0
2012-04-03,37.06,37.18,36.61,36.975,624002,0
2012-04-04,36.635,37.105,35.9,36.005,1875140,0
2012-04-05,35.9,36.41,35.81,36.26,516924,0
2012-04-09,35.715,35.82,35.355,35.675,724398,0
2012-04-10,35.725,35.89,35.13,35.225,743806,0
2012-04-11,35.45,35.85,35.45,35.67,610914,0
2012-04-12,35.585,36.03,35.525,35.815,403114,0
2012-04-13,35.71,35.71,34.985,35.03,467536,0
2012-04-16,35.055,35.135,34.655,34.755,501994,0
2012-04-17,34.97,35.865,34.85,35.505,682652,0
2012-04-18,35.315,35.315,34.77,35.25,869066,0
2012-04-19,35.295,35.66,35.015,35.355,473126,0
2012-04-20,35.44,35.98,35.435,35.525,430826,0
2012-04-23,35.155,35.245,34.805,35.16,366244,0
2012-04-24,35.145,35.145,34.695,34.87,551454,0
2012-04-25,35.1,35.555,34.995,35.075,423710,0
2012-04-26,35.05,35.235,34.79,34.905,438452,0
2012-04-27,35.065,35.245,34.685,34.705,613556,0
2012-04-30,34.6,35.16,34.58,35.12,1282344,0
2012-05-01,35.1,35.53,34.915,34.965,515666,0
2012-05-02,34.765,35.27,34.73,35.225,930932,0
2012-05-03,34.395,34.545,33.005,33.6,3188358,0
2012-05-04,33.18,33.33,32.095,32.9,2763802,0
2012-05-07,32.705,32.88,32.32,32.69,1090540,0
2012-05-08,32.435,32.635,31.955,32.59,1187574,0
2012-05-09,32.24,35.7,32.095,34.305,6673682,0
2012-05-10,34.42,34.5,32.81,33.185,2955712,0
2012-05-11,33.045,33.385,32.655,32.725,758050,0
2012-05-14,32.465,32.565,31.93,32.235,626324,0
2012-05-15,32.25,32.3,31.82,31.935,419226,0
2012-05-16,32.135,32.245,31.77,31.83,911988,0
2012-05-17,31.78,31.95,31.35,31.445,938562,0
2012-05-18,31.585,31.585,31.02,31.055,817690,0
2012-05-21,31.16,31.53,30.91,31.51,867480,0
2012-05-22,31.51,31.91,31.51,31.855,1250282,0
2012-05-23,31.605,31.66,30.76,30.915,1076546,0
2012-05-24,30.92,31.175,30.395,30.645,1292502,0
2012-05-25,30.73,31.265,30.605,30.995,1316460,0
2012-05-29,31.29,31.53,30.975,31.14,729700,0
2012-05-30,30.845,31.005,30.405,30.595,508276,0
2012-05-31,30.66,30.73,30.18,30.505,754652,0
2012-06-01,30.05,30.15,29.71,30.005,1438730,0
2012-06-04,30.11,30.12,29.62,30.1,617258,0
2012-06-05,30.205,30.955,30.005,30.82,1048100,0
2012-06-06,30.905,31.255,30.845,30.95,405644,0
2012-06-07,31.2,31.325,30.95,31.04,565532,0
2012-06-08,30.78,31.215,30.75,31.175,654942,0
2012-06-11,31.46,31.495,30.955,30.99,365464,0
2012-06-12,31.075,31.565,30.785,31.535,570216,0
2012-06-13,31.435,31.675,31.285,31.39,603394,0
2012-06-14,31.35,31.58,31.245,31.395,443522,0
2012-06-15,31.495,31.83,31.325,31.79,838614,0
2012-06-18,31.625,32.04,31.425,32.03,319118,0
2012-06-19,32.135,32.365,32.005,32.07,429144,0
2012-06-20,32.115,32.315,31.715,31.75,588590,0
2012-06-21,31.79,31.95,31.415,31.45,927308,0
2012-06-22,31.515,31.86,31.355,31.58,1934932,0
2012-06-25,31.61,31.875,31.175,31.81,694786,0
2012-06-26,31.81,33.02,31.745,32.685,872124,0
2012-06-27,32.79,33.195,32.625,33.01,416992,0
2012-06-28,32.86,34.705,32.755,34.7,1893516,0
2012-06-29,35.155,35.155,34.165,34.27,1081954,0
2012-07-02,34.415,34.56,33.99,34.13,633886,0
2012-07-03,34.145,34.575,34.14,34.5,303692,0
2012-07-05,34.36,34.44,33.765,34.065,656530,0
2012-07-06,33.905,34.35,33.86,34.26,424202,0
2012-07-09,34.295,34.47,33.885,34.09,438412,0
2012-07-10,34.105,34.225,33.46,33.805,884194,0
2012-07-11,33.835,33.89,33.23,33.375,1133704,0
2012-07-12,33.31,33.37,32.835,33.035,657948,0
2012-07-13,33.165,33.56,33.115,33.43,457774,0
2012-07-16,33.38,33.6,33.145,33.515,540000,0
2012-07-17,33.6,33.715,33.145,33.37,475306,0
2012-07-18,32.165,32.165,30.845,31.8,3740422,0
2012-07-19,31.865,32.005,31.6,31.68,1658072,0
2012-07-20,31.515,31.58,30.85,31.205,782838,0
2012-07-23,30.745,30.975,30.475,30.65,532090,0
2012-07-24,30.64,30.85,30.45,30.66,1034082,0
2012-07-25,30.66,30.935,30.555,30.775,670066,0
2012-07-26,30.915,31.145,30.755,31.09,535056,0
2012-07-27,31.19,31.945,31.135,31.855,1124010,0
2012-07-30,32.1,32.22,31.84,32.15,973502,0
2012-07-31,32.505,33.935,32.505,33.065,1022950,0
2012-08-01,33.33,34.085,33.28,33.455,1588136,0
2012-08-02,33.35,33.805,33.25,33.635,697372,0
2012-08-03,34,34.325,33.62,34.255,791824,0
2012-08-06,34.37,34.435,34.115,34.305,400766,0
2012-08-07,34.505,34.575,34.335,34.495,568370,0
2012-08-08,34.37,34.88,34.18,34.77,580272,0
2012-08-09,34.78,34.78,34.13,34.545,634876,0
2012-08-10,34.38,34.66,34.295,34.625,407236,0
2012-08-13,34.515,34.825,34.45,34.78,480108,0
2012-08-14,34.925,34.925,34.49,34.675,238286,0
2012-08-15,34.525,35.125,34.525,34.9,342272,0
2012-08-16,34.985,35.01,34.685,34.925,419282,0
2012-08-17,34.94,34.975,34.77,34.93,612160,0
2012-08-20,34.95,35.105,34.58,34.625,762166,0
2012-08-21,34.71,34.775,34.37,34.44,1041168,0
2012-08-22,34.47,34.71,34.33,34.52,491396,0
2012-08-23,34.435,34.635,34.17,34.225,497648,0
2012-08-24,34.125,34.805,34.12,34.685,860916,0
2012-08-27,34.785,34.845,34.4,34.535,507854,0
2012-08-28,34.46,34.625,34.32,34.455,345906,0
2012-08-29,34.565,34.735,34.365,34.605,606594,0
2012-08-30,34.505,34.645,34.4,34.5,428474,0
2012-08-31,34.715,34.755,34.38,34.64,364150,0
2012-09-04,34.7,35.36,34.64,35.345,421254,0
2012-09-05,35.42,35.735,35.25,35.7,621118,0
2012-09-06,35.71,36.17,35.685,35.935,793794,0
2012-09-07,35.945,36.35,35.92,36.15,446786,0
2012-09-10,35.89,36.23,35.89,36.185,319954,0
2012-09-11,36.025,36.375,35.945,36.31,355720,0
2012-09-12,36.455,36.68,36.07,36.61,660514,0
2012-09-13,36.66,37.215,36.175,37.07,647032,0
2012-09-14,37,37.18,36.61,36.92,608640,0
2012-09-17,36.895,37.285,36.415,36.965,601000,0
2012-09-18,37.015,38.02,36.84,37.645,1126856,0
2012-09-19,37.735,38.335,37.605,37.815,1078720,0
2012-09-20,37.985,38.28,37.445,37.75,1018874,0
2012-09-21,37.84,38.16,37.595,37.615,864562,0
2012-09-24,37.9,37.9,36.83,37.615,807268,0
2012-09-25,37.605,37.78,37.24,37.26,436514,0
2012-09-26,37.185,37.195,36.835,36.975,549526,0
2012-09-27,37.145,37.47,37.145,37.305,418226,0
2012-09-28,37.17,37.495,36.88,37.225,444998,0
2012-10-01,37.29,37.41,36.9,37.195,651872,0
2012-10-02,37.275,37.355,36.735,36.765,982344,0
2012-10-03,36.92,37.15,36.775,37.045,519728,0
2012-10-04,37.195,37.345,36.875,37.3,409882,0
2012-10-05,37.3,37.355,36.645,36.88,779204,0
2012-10-08,36.79,36.8,36.42,36.555,582590,0
2012-10-09,36.76,36.76,35.93,36.01,536452,0
2012-10-10,35.92,36.235,35.75,35.875,503758,0
2012-10-11,36,36.36,35.88,36.065,554148,0
2012-10-12,35.99,36.045,35.415,35.515,461380,0
2012-10-15,35.455,35.58,35.245,35.445,407178,0
2012-10-16,35.725,35.725,35.305,35.4,406810,0
2012-10-17,35.35,35.525,35.2,35.285,537948,0
2012-10-18,35.235,35.405,35.075,35.35,463842,0
2012-10-19,35.24,35.255,34.235,34.625,1183154,0
2012-10-22,34.655,35.15,34.655,35.125,470442,0
2012-10-23,34.845,34.955,34.445,34.89,491898,0
2012-10-24,34.995,35.065,34.57,34.615,254766,0
2012-10-25,34.82,35.175,34.65,35.06,293124,0
2012-10-26,35,35,34.22,34.25,2528902,0
2012-10-31,34.245,34.74,33.93,34.49,1132900,0
2012-11-01,34.76,36.89,34.76,36.705,1926254,0
2012-11-02,37.195,38.38,36.98,37.005,1184100,0
2012-11-05,36.955,37.5,36.63,37.465,563828,0
2012-11-06,37.5,38.125,37.095,37.985,1537698,0
2012-11-07,38.055,38.625,37.29,38.155,1815368,0
2012-11-08,38.19,38.19,37.475,37.795,703280,0
2012-11-09,37.64,38.185,37.53,38.055,1384184,0
2012-11-12,38.015,38.045,37.615,37.75,499270,0
2012-11-13,37.655,37.985,37.405,37.685,401656,0
2012-11-14,37.68,37.71,36.73,36.805,655912,0
2012-11-15,36.835,37.295,36.585,37.255,745868,0
2012-11-16,37.29,37.395,36.5,36.835,743600,0
2012-11-19,37,37.095,36.73,36.89,723598,0
2012-11-20,37.275,38.555,37.01,38.425,1475322,0
2012-11-21,38.4,38.4,37.575,38.335,575168,0
2012-11-23,38.36,39.005,38.1,38.975,534790,0
2012-11-26,38.745,38.935,38.41,38.89,680814,0
2012-11-27,38.785,39.21,38.54,38.925,636002,0
2012-11-28,38.755,39.01,38.325,38.97,367990,0
2012-11-29,39.13,39.54,39.02,39.465,593890,0
2012-11-30,39.49,39.535,39.085,39.5,746542,0
2012-12-03,39.545,39.62,39.045,39.54,748396,0
2012-12-04,39.595,40.07,39.395,40.025,638972,0
2012-12-05,39.975,40.11,39.495,39.8,968886,0
2012-12-06,39.895,39.99,39.47,39.845,964562,0
2012-12-07,40.08,40.08,39.155,39.565,681244,0
2012-12-10,39.475,39.7,39.23,39.37,590508,0
2012-12-11,39.5,39.59,39.115,39.395,1497300,0
2012-12-12,39.275,39.83,39.275,39.505,1522382,0
2012-12-13,39.525,40.14,39.405,39.75,595662,0
2012-12-14,39.655,39.8,39.185,39.325,379028,0
2012-12-17,39.43,39.875,39.385,39.835,603486,0
2012-12-18,39.93,40.56,39.61,40.485,859552,0
2012-12-19,40.395,40.735,40.28,40.525,1044964,0
2012-12-20,40.59,40.865,40.395,40.675,564646,0
2012-12-21,39.865,40.68,39.35,40.415,1561860,0
2012-12-24,40.475,40.56,39.755,40.525,292088,0
2012-12-26,40.605,40.645,40.315,40.415,693574,0
2012-12-27,40.335,40.54,39.665,39.92,555196,0
2012-12-28,39.845,39.995,39.595,39.68,544228,0
2012-12-31,39.72,39.865,39.295,39.76,630672,0
2013-01-02,40.5,42.05,40.325,42.045,1570520,0
2013-01-03,41.935,42.49,40.875,41.025,1334362,0
2013-01-04,41.59,41.655,41.11,41.605,2855326,0
2013-01-07,41.285,42.23,41.285,42.09,931214,0
2013-01-08,42.185,42.265,40.955,41.125,675866,0
2013-01-09,41.215,41.36,40.885,41.36,598964,0
2013-01-10,41.595,41.995,41.24,41.96,622048,0
2013-01-11,41.825,41.965,41.27,41.4,469822,0
2013-01-14,41.44,41.8,41.38,41.675,524320,0
2013-01-15,41.6,42.635,41.555,42.59,881510,0
2013-01-16,42.375,42.54,42.045,42.37,488508,0
2013-01-17,42.585,43.17,42.585,42.87,1049126,0
2013-01-18,42.9,43.105,42.865,42.965,446052,0
2013-01-22,42.97,43.705,42.965,43.26,921946,0
2013-01-23,43.26,43.34,42.965,43.295,596600,0
2013-01-24,43.245,43.91,43.245,43.665,434742,0
2013-01-25,43.765,44.11,43.65,43.69,522030,0
2013-01-28,43.745,43.79,43.535,43.73,986944,0
2013-01-29,43.795,43.875,43.33,43.505,769634,0
2013-01-30,43.48,43.48,42.59,42.695,837284,0
2013-01-31,42.935,43.12,41.88,42.78,1274784,0
2013-02-01,43.125,43.145,42.71,43.07,553574,0
2013-02-04,42.965,43.03,42.06,42.235,533596,0
2013-02-05,42.45,42.69,42.25,42.47,548588,0
2013-02-06,42.4,42.65,42.36,42.6,365992,0
2013-02-07,42.62,42.87,42.475,42.785,411056,0
2013-02-08,42.8,43.755,42.705,43.26,698388,0
2013-02-11,43.065,43.18,42.755,42.96,558932,0
2013-02-12,42.84,43.605,42.805,43.445,948870,0
2013-02-13,43.37,43.81,43.225,43.81,840274,0
2013-02-14,43.405,43.865,43.405,43.555,782408,0
2013-02-15,43.59,43.7,43.425,43.48,257682,0
2013-02-19,43.56,44.205,43.56,44.05,510260,0
2013-02-20,43.75,43.975,43.265,43.295,527750,0
2013-02-21,43.27,43.27,42.56,42.745,315884,0
2013-02-22,42.965,43.195,42.75,43.03,494974,0
2013-02-25,43.065,43.52,42.665,42.665,473160,0
2013-02-26,42.75,42.97,42.395,42.74,196106,0
2013-02-27,42.78,43.055,42.545,42.895,444398,0
2013-02-28,42.895,43.16,42.75,42.81,584210,0
2013-03-01,42.58,42.77,42.355,42.66,681934,0
2013-03-04,42.485,42.74,42.045,42.615,588916,0
2013-03-05,42.815,43.26,42.705,42.925,448094,0
2013-03-06,42.955,43.085,42.9,43,287300,0
2013-03-07,43.005,43.125,42.805,42.95,306356,0
2013-03-08,43.15,43.235,42.75,43.185,430108,0
2013-03-11,43.23,43.525,43.23,43.35,220584,0
2013-03-12,43.355,43.62,43.195,43.23,302186,0
2013-03-13,43.29,43.655,43.2,43.47,467600,0
2013-03-14,43.48,43.835,43.165,43.245,433494,0
2013-03-15,43.145,43.755,43.1,43.385,493826,0
2013-03-18,43.075,43.485,42.875,43.07,220284,0
2013-03-19,43.155,43.42,42.69,43.08,466604,0
2013-03-20,43.46,44.045,43.46,43.79,361242,0
2013-03-21,43.55,44.405,43.55,43.835,618220,0
2013-03-22,44.045,44.155,43.5,43.87,673874,0
2013-03-25,43.925,44.05,43.44,43.8,469716,0
2013-03-26,43.865,44.31,43.66,44.195,436346,0
2013-03-27,43.95,44.795,43.855,44.665,293866,0
2013-03-28,44.805,44.99,44.53,44.815,479156,0
2013-04-01,44.75,44.97,44.385,44.755,619062,0
2013-04-02,44.965,45.5,44.085,44.32,846780,0
2013-04-03,44.33,44.475,43.205,43.265,1007938,0
2013-04-04,43.03,43.205,42.445,43,717656,0
2013-04-05,42.575,42.77,42.09,42.315,444364,0
2013-04-08,42.345,42.955,42.115,42.94,367142,0
2013-04-09,43.095,43.33,42.76,43.185,549310,0
2013-04-10,43.41,43.565,42.8,43.23,661100,0
2013-04-11,43.13,43.525,43.07,43.285,280466,0
2013-04-12,43.215,43.495,43.105,43.335,376562,0
2013-04-15,42.995,43.01,41.985,42.055,482034,0
2013-04-16,42.31,42.97,41.825,42.91,411624,0
2013-04-17,42.73,43.075,42.615,42.83,548536,0
2013-04-18,42.815,43.09,42.5,42.79,480296,0
2013-04-19,42.785,43.115,42.32,42.5,430540,0
2013-04-22,42.45,42.835,42.055,42.57,222194,0
2013-04-23,42.865,43.62,42.745,43.47,471032,0
2013-04-24,43.55,43.77,43.455,43.485,354272,0
2013-04-25,43.73,44.595,43.68,43.73,493784,0
2013-04-26,43.76,44.1,43.59,43.845,312854,0
2013-04-29,44.02,44.35,43.99,44.185,322908,0
2013-04-30,44.075,44.555,43.99,44.365,703962,0
2013-05-01,44.395,44.79,44.235,44.565,870002,0
2013-05-02,43.77,45.24,42.975,44.905,1052946,0
2013-05-03,44.34,44.775,44.05,44.065,670586,0
2013-05-06,43.825,44.135,43.525,43.875,465894,0
2013-05-07,44.005,44.31,43.81,44.31,527064,0
2013-05-08,44.305,44.705,44.2,44.585,296920,0
2013-05-09,44.595,44.805,44.14,44.68,320868,0
2013-05-10,44.575,45.29,44.575,45.24,235204,0
2013-05-13,45.105,45.29,44.98,45.115,149562,0
2013-05-14,45.04,45.62,45.04,45.605,327500,0
2013-05-15,45.58,46.035,45.395,45.985,330654,0
2013-05-16,46.01,46.525,45.565,46.35,773902,0
2013-05-17,46.455,46.615,46.235,46.495,291156,0
2013-05-20,46.52,46.905,46.305,46.485,426144,0
2013-05-21,46.46,46.825,46.235,46.7,458346,0
2013-05-22,46.81,47.29,45.835,46.105,923254,0
2013-05-23,45.885,46.59,45.65,46.505,630804,0
2013-05-24,46.465,46.465,45.655,45.975,305434,0
2013-05-28,45.125,46.95,45.125,46.6,253878,0
2013-05-29,46.425,46.665,46,46.555,218694,0
2013-05-30,46.735,47.21,46.56,46.875,381002,0
2013-05-31,46.64,47.14,46.41,46.415,546668,0
2013-06-03,46.425,46.425,45.11,45.73,913858,0
2013-06-04,45.695,46.245,45.68,46.09,405286,0
2013-06-05,45.905,46.12,45.225,45.265,274440,0
2013-06-06,45.31,45.645,45.085,45.485,494012,0
2013-06-07,45.5,45.935,45.15,45.65,293964,0
2013-06-10,45.865,46.075,45.29,45.875,294852,0
2013-06-11,45.625,46.39,45.215,46,361762,0
2013-06-12,46.285,46.42,45.52,45.555,295278,0
2013-06-13,45.55,46.12,45.11,46.02,241668,0
2013-06-14,45.99,46.25,45.395,45.95,344618,0
2013-06-17,46.285,46.485,45.975,46.24,337046,0
2013-06-18,46.32,46.32,46.065,46.135,375814,0
2013-06-19,46.015,46.015,45.1,45.21,528412,0
2013-06-20,44.9,44.9,44.22,44.415,399674,0
2013-06-21,44.545,44.74,43.9,43.9,995378,0
2013-06-24,43.795,44.65,43.565,44.43,506832,0
2013-06-25,44.835,44.865,43.95,44.57,539442,0
2013-06-26,44.845,45.075,44.335,44.515,290046,0
2013-06-27,44.655,45.325,44.655,45.235,286384,0
2013-06-28,45.145,45.91,44.86,45.79,1219570,0
2013-07-01,45.89,46.445,45.54,46.07,480076,0
2013-07-02,45.925,46.545,45.895,46.27,663626,0
2013-07-03,45.88,45.915,45.29,45.48,322318,0
2013-07-05,45.855,46.15,45.42,46.125,269350,0
2013-07-08,46.125,46.405,45.97,46.125,355562,0
2013-07-09,46.375,46.83,46.09,46.625,441490,0
2013-07-10,46.635,47.135,46.425,46.945,389154,0
2013-07-11,47.48,48,47.17,47.755,488658,0
2013-07-12,47.755,48.055,47.665,47.89,227734,0
2013-07-15,47.935,48.02,47.465,47.695,306824,0
2013-07-16,47.735,47.925,47.38,47.49,215414,0
2013-07-17,47.595,47.68,47.295,47.49,128336,0
2013-07-18,47.59,48,47.49,47.855,231562,0
2013-07-19,47.85,47.85,47.5,47.645,393576,0
2013-07-22,47.735,48.04,47.57,47.6,345810,0
2013-07-23,47.635,48.255,47.515,48.185,298924,0
2013-07-24,48.365,48.4,47.59,47.66,250982,0
2013-07-25,47.495,48.1,47.305,47.975,237320,0
2013-07-26,47.815,48.205,47.485,48.2,246890,0
2013-07-29,48.04,48.5,47.485,48.06,410650,0
2013-07-30,48.05,48.85,47.41,48.705,616608,0
2013-07-31,48.71,49.24,48.585,48.71,408692,0
2013-08-01,48.865,50.06,48.865,49.225,828462,0
2013-08-02,49.185,49.225,48.705,49,377194,0
2013-08-05,48.995,49.46,48.45,49.35,280966,0
2013-08-06,49.235,49.235,48.455,49.06,411166,0
2013-08-07,49,49.24,48.515,49.135,344818,0
2013-08-08,49.315,49.505,49.075,49.235,211314,0
2013-08-09,49.14,49.63,49.14,49.25,179964,0
2013-08-12,49.2,49.75,49.16,49.305,169846,0
2013-08-13,49.3,49.39,48.945,49.235,284662,0
2013-08-14,49.265,49.52,49.03,49.185,163588,0
2013-08-15,48.85,48.865,48.115,48.555,282624,0
2013-08-16,48.56,48.89,48.23,48.67,322202,0
2013-08-19,48.475,49.12,48.415,48.535,250892,0
2013-08-20,48.535,49.195,48.42,49.15,413426,0
2013-08-21,49.05,49.305,48.215,48.24,215634,0
2013-08-22,48.455,49.12,48.42,48.915,196654,0
2013-08-23,48.895,49.07,48.455,48.955,214292,0
2013-08-26,48.985,49.425,48.885,49.325,240842,0
2013-08-27,48.895,49.275,48.815,49,536324,0
2013-08-28,48.98,49.335,48.63,49.115,363710,0
2013-08-29,48.89,49.475,48.535,49.245,453786,0
2013-08-30,49.25,49.25,48.57,48.685,361216,0
2013-09-03,49.265,49.42,48.67,48.955,908768,0
2013-09-04,48.99,49.565,48.745,49.5,555252,0
2013-09-05,49.5,49.8,49.305,49.495,258002,0
2013-09-06,49.695,49.805,48.825,49.31,425910,0
2013-09-09,49.485,49.53,48.935,49.485,479898,0
2013-09-10,49.745,49.92,49.61,49.825,299806,0
2013-09-11,49.975,50.485,49.6,50.43,615138,0
2013-09-12,50.5,51.29,50.365,50.61,531686,0
2013-09-13,50.74,50.975,50.465,50.77,301616,0
2013-09-16,51.085,51.185,50.64,50.68,193296,0
2013-09-17,50.68,51.42,50.625,51.4,278588,0
2013-09-18,51.285,51.4,50.34,51.025,382214,0
2013-09-19,51.02,51.485,50.43,50.46,208946,0
2013-09-20,50.555,50.815,50.3,50.565,664850,0
2013-09-23,50.455,50.605,49.93,50.085,351020,0
2013-09-24,50.105,50.445,49.765,49.83,287526,0
2013-09-25,49.94,49.985,49.47,49.72,342786,0
2013-09-26,49.895,50.255,49.55,50.02,259014,0
2013-09-27,49.825,49.99,49.53,49.91,280178,0
2013-09-30,49.495,50.355,49.205,50.2,405290,0
2013-10-01,50.335,51.08,50.24,50.71,760292,0
2013-10-02,50.46,50.735,49.825,50.715,305904,0
2013-10-03,50.745,51.03,50.375,50.695,416268,0
2013-10-04,50.69,51.34,50.57,50.87,370838,0
2013-10-07,50.435,50.875,50.11,50.5,235956,0
2013-10-08,50.5,50.66,50.135,50.21,325142,0
2013-10-09,50.265,50.615,49.86,50.425,518506,0
2013-10-10,50.81,51.535,50.685,51.53,392354,0
2013-10-11,51.55,52.34,51.55,52.165,411676,0
2013-10-14,52.05,52.635,51.725,52.605,323462,0
2013-10-15,52.355,52.665,51.88,52.405,700096,0
2013-10-16,52.69,53.375,52.57,53.23,474950,0
2013-10-17,53.105,53.44,53.075,53.32,325562,0
2013-10-18,53.37,53.935,52.925,53.615,462802,0
2013-10-21,53.61,54,53.41,53.865,406756,0
2013-10-22,54.065,54.185,53.505,53.895,426066,0
2013-10-23,53.78,53.815,53.035,53.48,296550,0
2013-10-24,53.695,53.87,52.475,52.525,567690,0
2013-10-25,52.695,53.065,52.485,52.97,473594,0
2013-10-28,53.06,53.06,52.55,52.72,599716,0
2013-10-29,52.65,53.325,52.595,53.32,579150,0
2013-10-30,53.275,53.71,52.68,52.875,636908,0
2013-10-31,53.11,54.975,53.11,54.51,955800,0
2013-11-01,53.75,54.375,53.515,54.15,651518,0
2013-11-04,54.145,54.84,53.695,54.79,411170,0
2013-11-05,54.47,54.595,53.865,54.38,476780,0
2013-11-06,54.435,54.645,53.86,53.9,450278,0
2013-11-07,54,54.645,53.345,53.44,833414,0
2013-11-08,53.6,54.04,53.345,53.72,394080,0
2013-11-11,54.155,54.525,53.51,54.435,382410,0
2013-11-12,54.4,54.855,54.07,54.805,526358,0
2013-11-13,54.345,55.425,54.01,55.34,1180862,0
2013-11-14,55.265,55.47,54.945,55.235,449186,0
2013-11-15,55.24,55.38,54.955,55.255,535748,0
2013-11-18,55.3,55.62,54.92,55.055,509694,0
2013-11-19,54.96,54.96,53.805,54.065,405490,0
2013-11-20,54.055,55.08,53.85,55.04,828362,0
2013-11-21,55.25,55.555,55.085,55.54,753318,0
2013-11-22,55.435,55.675,54.925,55.55,640476,0
2013-11-25,55.625,55.66,55.035,55.475,863374,0
2013-11-26,55.47,55.645,55.11,55.315,308866,0
2013-11-27,55.315,55.525,55.045,55.305,380012,0
2013-11-29,55.325,55.9,54.655,55.4,139168,0
2013-12-02,55.42,55.66,55.1,55.14,297220,0
2013-12-03,54.94,55.53,54.725,55.5,292336,0
2013-12-04,55.385,55.48,54.87,55.23,300626,0
2013-12-05,55.35,56.05,55.35,55.795,452298,0
2013-12-06,56.34,56.44,55.935,56.03,543786,0
2013-12-09,56.045,56.445,55.72,56.305,481044,0
2013-12-10,56.235,56.235,55.545,55.69,364236,0
2013-12-11,55.635,55.97,54.23,54.285,594016,0
2013-12-12,54.335,54.95,54.195,54.79,561130,0
2013-12-13,55.075,55.3,53.9,54.025,813860,0
2013-12-16,54.375,54.43,53.835,53.98,759552,0
2013-12-17,54.07,54.07,52.585,52.66,960834,0
2013-12-18,52.535,53.195,52.425,52.805,1115830,0
2013-12-19,52.875,53.08,51.885,52.325,1065850,0
2013-12-20,53.08,53.79,52.35,52.82,1161751,0
2013-12-23,52.84,53.02,52.38,52.7,464438,0
2013-12-24,52.81,53.15,52.63,52.88,181334,0
2013-12-26,52.87,53.39,52.78,53.04,463177,0
2013-12-27,52.85,53.25,52.81,52.94,249137,0
2013-12-30,52.95,53.12,52.56,52.88,406335,0
2013-12-31,53,53.43,52.79,53.38,373297,0
2014-01-02,53.42,53.44,52.7,53.02,416294,0
2014-01-03,53,53.59,52.98,53.32,507452,0
2014-01-06,53.4,53.76,52.83,52.85,576766,0
2014-01-07,52.84,53.45,52.72,53.14,470524,0
2014-01-08,53.07,53.65,52.9,53.61,590043,0
2014-01-09,53.81,54.25,53.77,54.08,436909,0
2014-01-10,54.19,54.58,53.76,54.28,403383,0
2014-01-13,54.21,54.42,53.55,53.73,376378,0
2014-01-14,53.74,54.69,53.64,54.68,471183,0
2014-01-15,54.68,54.8,54.33,54.69,397687,0
2014-01-16,54.49,54.85,54.34,54.75,213016,0
2014-01-17,54.7,55.11,54.63,55.02,247194,0
2014-01-21,55.34,55.37,54.7,55.29,478724,0
2014-01-22,55.38,55.67,55.27,55.66,371654,0
2014-01-23,55.5,55.5,54.63,54.7,704627,0
2014-01-24,54.36,54.68,53.31,53.77,451740,0
2014-01-27,53.69,53.85,52.97,53.27,540054,0
2014-01-28,53.5,54.04,53.36,53.74,437371,0
2014-01-29,53.35,53.67,52.65,52.97,645791,0
2014-01-30,53.35,54.82,52.5,54.7,823368,0
2014-01-31,54.27,55.99,54.02,55.64,728305,0
2014-02-03,55.64,55.64,53.43,53.47,1019117,0
2014-02-04,53.64,54.07,53.18,53.92,846003,0
2014-02-05,54,54.69,53.37,54.45,587197,0
2014-02-06,54.59,55.17,54.29,54.79,589654,0
2014-02-07,54.96,55.38,54.65,55.3,478360,0
2014-02-10,55.3,56.52,55.02,56.3,713233,0
2014-02-11,56.32,57.49,56.3,57.49,921051,0
2014-02-12,57.49,59.48,57.25,58.14,1189836,0
2014-02-13,57.84,58.81,57.84,58.7,794059,0
2014-02-14,58.68,59.3,58.43,59.3,673751,0
2014-02-18,59.39,60.3,59.23,60.29,534389,0
2014-02-19,60.04,60.84,59.87,60.21,541002,0
2014-02-20,60.37,61.3,60.27,61.29,529148,0
2014-02-21,61.33,61.42,60.39,60.42,574964,0
2014-02-24,61.54,61.65,60.56,60.71,665277,0
2014-02-25,60.74,60.74,60.02,60.29,535638,0
2014-02-26,60.32,60.89,60.08,60.35,435359,0
2014-02-27,60.33,60.61,60.12,60.15,398548,0
2014-02-28,60.22,61.11,60.21,60.82,733103,0
2014-03-03,60.69,61.17,60.31,61.05,531002,0
2014-03-04,59.94,62.28,59.75,61.67,664314,0
2014-03-05,61.66,61.66,61.12,61.5,444063,0
2014-03-06,61.61,62.16,61.61,61.82,495797,0
2014-03-07,61.93,62.25,61.65,62.01,420641,0
2014-03-10,62.08,62.51,61.73,62.49,436425,0
2014-03-11,62.57,62.94,62.28,62.55,565630,0
2014-03-12,62.33,62.86,61.71,61.82,677253,0
2014-03-13,62.08,62.15,60.96,61.05,369742,0
2014-03-14,60.87,61.82,60.51,61.81,506313,0
2014-03-17,62.06,62.8,61.94,62.29,442182,0
2014-03-18,62.34,63.22,62.34,63.12,733956,0
2014-03-19,63.01,63.51,62.75,62.92,300334,0
2014-03-20,62.79,63.24,62.67,62.75,250795,0
2014-03-21,63.03,63.23,62.6,62.72,929130,0
2014-03-24,62.88,62.91,61.86,62.59,817799,0
2014-03-25,62.82,63.93,62.69,63.2,811443,0
2014-03-26,63.65,63.73,62.65,62.77,499800,0
2014-03-27,62.83,62.83,61.73,61.75,475041,0
2014-03-28,61.95,62.45,61.34,61.45,640820,0
2014-03-31,61.94,62.32,61.62,61.98,558817,0
2014-04-01,63.77,64.51,63.41,64,2281458,0
2014-04-02,64.12,64.44,63.65,63.87,989774,0
2014-04-03,64.11,64.43,63.39,63.98,1125717,0
2014-04-04,64.28,64.46,62.17,62.62,766516,0
2014-04-07,62.44,62.77,61.22,61.33,546483,0
2014-04-08,61.35,62.05,60.84,61.83,451277,0
2014-04-09,61.82,62.31,61.33,62,413146,0
2014-04-10,61.97,61.97,60.3,60.79,934697,0
2014-04-11,60.46,61.13,59.64,59.76,433954,0
2014-04-14,60.13,60.41,59.35,59.99,561482,0
2014-04-15,60.22,60.5,58.36,59.97,467012,0
2014-04-16,60.68,60.86,59.86,60.44,368615,0
2014-04-17,60.13,60.7,59.64,60.45,460041,0
2014-04-21,60.51,60.85,60.18,60.65,295708,0
2014-04-22,60.8,60.84,60.34,60.37,349230,0
2014-04-23,60.34,60.58,59.98,60,465832,0
2014-04-24,60,60.11,59.32,59.38,613335,0
2014-04-25,59.19,59.49,58.72,58.93,616939,0
2014-04-28,59.06,59.45,58.3,59.15,585190,0
2014-04-29,59.45,59.65,58.93,59.07,498409,0
2014-04-30,59.13,59.33,58.61,59.25,632049,0
2014-05-01,59,59,57.5,58.37,937950,0
2014-05-02,58.44,58.44,57.36,57.8,631117,0
2014-05-05,57.4,57.78,57.21,57.39,523311,0
2014-05-06,57.4,57.99,57.33,57.54,733185,0
2014-05-07,57.55,57.72,56.53,57.2,685060,0
2014-05-08,57.17,58.09,56.84,57.18,410125,0
2014-05-09,57.04,57.5,56.74,57.5,562191,0
2014-05-12,57.75,57.97,57.49,57.74,381867,0
2014-05-13,57.77,57.81,57.42,57.5,679705,0
2014-05-14,57.5,57.63,57.01,57.07,277926,0
2014-05-15,56.96,57.3,56.13,57.16,736226,0
2014-05-16,57.38,57.38,56.7,57.32,322428,0
2014-05-19,57.29,57.45,56.88,57.18,571428,0
2014-05-20,57.19,57.33,56.16,56.36,504638,0
2014-05-21,56.45,57.01,56.43,56.78,359141,0
2014-05-22,56.8,57.08,56.62,56.85,340942,0
2014-05-23,56.99,57.14,56.76,56.84,496426,0
2014-05-27,57.04,57.41,56.83,56.89,461744,0
2014-05-28,56.98,57.5,56.61,57.29,568624,0
2014-05-29,57.42,58.34,57.03,58.04,469499,0
2014-05-30,57.98,58.32,57.55,57.63,379684,0
2014-06-02,57.68,57.9,56.55,56.95,702453,0
2014-06-03,56.69,57.44,56.58,57.31,410255,0
2014-06-04,57.24,57.89,57.13,57.7,211045,0
2014-06-05,57.66,58.72,57.66,58.35,326841,0
2014-06-06,58.43,58.85,58.26,58.63,461874,0
2014-06-09,58.64,58.91,58.4,58.66,589283,0
2014-06-10,58.48,58.81,58.21,58.8,342500,0
2014-06-11,58.68,58.79,57.97,58.31,687946,0
2014-06-12,58.15,58.45,57.93,58.26,534894,0
2014-06-13,58.2,58.69,57.96,58.69,419635,0
2014-06-16,58.7,59.04,58.35,58.57,455893,0
2014-06-17,58.53,59.61,58.33,59.23,659497,0
2014-06-18,59.04,59.33,58.51,58.85,374044,0
2014-06-19,58.89,59.16,58.44,58.56,455172,0
2014-06-20,58.5,58.94,58.33,58.71,965272,0
2014-06-23,58.77,59.04,58.54,58.7,316297,0
2014-06-24,58.6,58.82,58.14,58.17,312065,0
2014-06-25,58.16,58.79,57.95,58.49,303610,0
2014-06-26,58.55,58.55,57.66,58.02,506267,0
2014-06-27,57.91,58.67,57.91,58.36,583751,0
2014-06-30,58.45,58.59,57.88,58.15,531431,0
2014-07-01,58.28,58.82,58.15,58.48,886612,0
2014-07-02,58.22,58.29,57.65,58.18,317300,0
2014-07-03,58.22,58.4,57.84,58.12,636150,0
2014-07-07,58.04,58.64,57.93,58.38,909951,0
2014-07-08,58.22,58.39,57.47,57.51,515862,0
2014-07-09,57.84,57.95,57.24,57.67,515520,0
2014-07-10,57,57.64,56.52,57.34,355195,0
2014-07-11,57.28,57.43,56.7,56.85,394917,0
2014-07-14,56.99,57.23,56.54,56.67,586097,0
2014-07-15,56.29,57,56.26,56.91,413026,0
2014-07-16,57.27,58.14,57.08,58.02,985135,0
2014-07-17,57.97,58.76,57.9,57.92,843160,0
2014-07-18,58.02,58.65,57.85,58.52,466367,0
2014-07-21,58.39,58.39,57.7,58.1,504501,0
2014-07-22,58.3,58.61,57.74,57.95,889381,0
2014-07-23,58.08,58.31,57.49,57.59,813356,0
2014-07-24,57.46,58.27,57.4,57.95,1025113,0
2014-07-25,57.9,58.21,57.33,57.51,487808,0
2014-07-28,57.49,58.33,57.32,58.18,470816,0
2014-07-29,58.12,58.69,58.03,58.41,708641,0
2014-07-30,58.68,60.08,58.25,60,1641298,0
2014-07-31,57.62,59.66,57.55,59.18,1411444,0
2014-08-01,59.02,59.07,57.13,57.33,1120584,0
2014-08-04,57.38,57.41,55.86,56.62,1057625,0
2014-08-05,56.32,57.25,56.22,56.99,786806,0
2014-08-06,56.71,57.12,56.04,56.07,526628,0
2014-08-07,56.22,56.23,55.37,55.51,382755,0
2014-08-08,55.43,56.03,55.3,55.82,301966,0
2014-08-11,55.89,56.37,55.48,55.59,547403,0
2014-08-12,55.67,55.81,55.46,55.63,306849,0
2014-08-13,55.83,56.43,55.71,56.21,345894,0
2014-08-14,56.24,56.58,55.45,56.32,361460,0
2014-08-15,56.57,56.57,55.52,55.91,420072,0
2014-08-18,56.09,56.74,56.03,56.55,401715,0
2014-08-19,56.55,57.06,56.5,57.03,386829,0
2014-08-20,56.81,57.07,56.33,56.35,601040,0
2014-08-21,56.27,56.85,56.07,56.83,483982,0
2014-08-22,56.9,56.97,56.27,56.77,314884,0
2014-08-25,57,57.15,56.61,56.93,294745,0
2014-08-26,56.97,57.25,56.67,57.07,526790,0
2014-08-27,57.06,57.55,57.01,57.24,281245,0
2014-08-28,57.15,57.4,56.56,56.64,276590,0
2014-08-29,56.8,57.48,56.65,57.25,290875,0
2014-09-02,57.21,57.28,56.81,57.19,418527,0
2014-09-03,57.43,57.54,57.08,57.25,323697,0
2014-09-04,57.24,57.71,56.74,56.96,710987,0
2014-09-05,56.78,57.13,56.22,56.42,480826,0
2014-09-08,56.32,56.9,56.19,56.85,348170,0
2014-09-09,56.82,57.27,56.52,56.56,364436,0
2014-09-10,56.55,56.63,56.12,56.29,469332,0
2014-09-11,56.02,56.32,55.84,55.99,489021,0
2014-09-12,56.01,56.07,55.3,55.56,286067,0
2014-09-15,55.75,55.82,55.14,55.26,442489,0
2014-09-16,54.84,55.48,54.8,55.05,623200,0
2014-09-17,54.99,55.15,54.16,54.47,353691,0
2014-09-18,54.68,55.58,54.47,55.22,942590,0
2014-09-19,55.6,55.67,55.09,55.47,1223805,0
2014-09-22,55.3,55.56,55.04,55.31,708107,0
2014-09-23,55.18,55.42,54.95,55.01,886866,0
2014-09-24,54.86,55.03,54.37,54.7,1093042,0
2014-09-25,54.51,55,54.17,54.49,782663,0
2014-09-26,54.6,54.98,54.41,54.86,595248,0
2014-09-29,54.47,55.31,54.47,55.25,607883,0
2014-09-30,55.35,55.35,54.65,54.82,575643,0
2014-10-01,54.7,54.79,53.68,53.69,988102,0
2014-10-02,53.79,54.14,53.09,53.67,444458,0
2014-10-03,53.87,53.96,53.38,53.84,567169,0
2014-10-06,53.99,54.19,53.22,53.55,464569,0
2014-10-07,53.24,53.6,52.62,52.76,694878,0
2014-10-08,52.73,53.11,52.24,52.6,838883,0
2014-10-09,52.6,53.25,52,52.13,957887,0
2014-10-10,51.93,52.77,51.9,51.94,1120973,0
2014-10-13,51.97,52.81,51.84,52.14,580778,0
2014-10-14,52.34,52.63,51.12,51.25,575916,0
2014-10-15,50.57,52.13,49.82,51.79,1006828,0
2014-10-16,51.24,52.27,50.97,52.11,909997,0
2014-10-17,52.59,52.95,52.3,52.84,482966,0
2014-10-20,52.85,53.07,52.43,53.04,600364,0
2014-10-21,53.3,55.44,53.3,55.23,621805,0
2014-10-22,55.23,55.46,54.93,55.27,791876,0
2014-10-23,55.78,55.87,55.1,55.47,671820,0
2014-10-24,55.62,55.95,55.25,55.87,349031,0
2014-10-27,55.76,55.93,55.37,55.79,448907,0
2014-10-28,55.81,56.65,55.59,56.6,507713,0
2014-10-29,56.75,57.21,56.43,56.66,869706,0
2014-10-30,57.95,62.88,56.66,61.5,1677409,0
2014-10-31,62.39,62.82,61.68,62.43,938267,0
2014-11-03,62.5,62.67,61.93,62.32,1167774,0
2014-11-04,62.3,62.6,61.97,62.48,725512,0
2014-11-05,62.85,63,62.37,62.63,681473,0
2014-11-06,62.55,62.93,62.36,62.61,710105,0
2014-11-07,62.45,62.55,61.76,62.18,782583,0
2014-11-10,62.33,62.43,61.83,62.38,620856,0
2014-11-11,62.4,62.63,62.13,62.4,646750,0
2014-11-12,62.13,62.5,61.66,62.42,454487,0
2014-11-13,62.36,62.72,62.09,62.33,506093,0
2014-11-14,62.5,62.87,62.24,62.8,755999,0
2014-11-17,62.82,64.9,62.63,64.38,1018486,0
2014-11-18,64.23,65.31,64.14,64.48,845071,0
2014-11-19,64.31,64.42,63.37,63.8,716210,0
2014-11-20,63.69,64.31,63.39,64.24,415953,0
2014-11-21,64.61,64.89,63.67,63.91,719149,0
2014-11-24,64.01,64.74,64.01,64.53,646984,0
2014-11-25,64.68,64.89,63.76,63.9,987651,0
2014-11-26,63.84,64.88,63.84,64.7,442400,0
2014-11-28,64.86,66.05,64.72,65.46,347182,0
2014-12-01,65.35,65.83,64.75,65.12,532328,0
2014-12-02,65.26,65.45,64.92,65.18,403040,0
2014-12-03,65.28,66.33,65.03,66.15,679963,0
2014-12-04,66.21,66.35,65.38,65.66,977126,0
2014-12-05,65.77,66.52,65.64,66.24,441330,0
2014-12-08,66.02,66.66,65.37,65.52,658228,0
2014-12-09,64.07,65.56,63.91,65.48,792411,0
2014-12-10,65.1,65.56,64.28,64.36,800365,0
2014-12-11,64.71,65.46,64.16,65.18,740980,0
2014-12-12,64.48,65.4,64.48,64.66,720513,0
2014-12-15,65.83,66.25,64.18,64.95,602937,0
2014-12-16,64.65,65.84,64.51,65.25,857828,0
2014-12-17,65.24,66.44,65.17,66.07,916211,0
2014-12-18,66.63,66.94,66.11,66.91,394956,0
2014-12-19,66.88,67.4,66.46,67.04,1032510,0
2014-12-22,66.96,67.4,66.91,67.2,566004,0
2014-12-23,67.45,67.64,66.52,66.64,515559,0
2014-12-24,66.65,67.2,66.59,66.81,143798,0
2014-12-26,67.07,67.3,66.62,66.69,304076,0
2014-12-29,66.52,66.96,66.09,66.42,394267,0
2014-12-30,66.34,67.46,66.34,66.72,556566,0
2014-12-31,66.76,67.09,66.08,66.11,388135,0
2015-01-02,66.15,66.95,65.5,66.08,345913,0
2015-01-05,65.84,66.53,65.48,65.7,556816,0
2015-01-06,65.7,66.2,64.42,64.86,609135,0
2015-01-07,65.19,65.95,64.81,65.7,475070,0
2015-01-08,66.06,66.41,65.82,66.02,1016694,0
2015-01-09,66.25,66.25,65.64,65.71,441237,0
2015-01-12,65.69,66.07,65.03,65.35,346601,0
2015-01-13,66,66.24,65.01,65.53,360564,0
2015-01-14,65.01,65.67,64.5,65.31,454257,0
2015-01-15,65.24,65.53,64.6,64.67,467387,0
2015-01-16,64.51,65.38,64.22,65.26,482193,0
2015-01-20,65.64,65.98,64.33,64.91,433850,0
2015-01-21,64.66,65.4,64.12,65.2,304104,0
2015-01-22,65.47,65.76,64.66,65.64,868377,0
2015-01-23,65.59,65.81,65.35,65.53,342169,0
2015-01-26,65.47,65.47,64.57,65.19,638781,0
2015-01-27,64.74,65.24,64.54,65.11,424937,0
2015-01-28,65.29,65.49,64.33,64.53,484806,0
2015-01-29,65.25,69.2,64.8,68.84,1643316,0
2015-01-30,68.82,69.2,67.58,67.89,724278,0
2015-02-02,68.28,68.8,67.38,67.98,1235433,0
2015-02-03,67.93,68.68,67.65,68.48,589919,0
2015-02-04,68.12,68.9,68.12,68.54,502699,0
2015-02-05,68.78,69.62,68.53,69.08,502873,0
2015-02-06,69.8,71.37,69.67,70.48,862303,0
2015-02-09,70.19,70.46,69.43,69.66,548440,0
2015-02-10,70.02,70.7,69.67,70.6,540950,0
2015-02-11,70.56,71.49,70.53,71.24,355525,0
2015-02-12,71.59,71.86,70.99,71.38,252511,0
2015-02-13,71.19,71.75,70.85,71.32,319903,0
2015-02-17,71.06,71.15,70.42,70.91,665777,0
2015-02-18,70.74,71.54,70.65,71.25,488757,0
2015-02-19,71.04,71.25,70.59,70.92,506129,0
2015-02-20,70.69,71.55,70.23,71.47,456426,0
2015-02-23,71.43,72.37,71.4,71.97,635989,0
2015-02-24,71.83,72.39,71.26,71.39,497992,0
2015-02-25,71.49,72.03,71,71.78,441546,0
2015-02-26,71.77,72.29,71.25,71.62,536263,0
2015-02-27,71.74,71.86,71.46,71.47,387985,0
2015-03-02,71.32,71.8,71.03,71.23,639500,0
2015-03-03,70.97,71.4,70.2,70.57,478500,0
2015-03-04,70.23,71.32,69.73,71.11,720900,0
2015-03-05,71.31,71.63,70.97,71.5,400000,0
2015-03-06,71.32,72.09,70.99,71.14,418700,0
2015-03-09,71.07,71.42,70.57,71.24,393900,0
2015-03-10,70.68,71.17,69.93,70.85,556900,0
2015-03-11,71.03,71.77,70.45,71.62,576500,0
2015-03-12,72.48,74.13,72.48,73.66,744000,0
2015-03-13,73.7,74.29,73.19,73.72,564000,0
2015-03-16,74.1,74.57,73.18,73.3,727400,0
2015-03-17,72.95,73.1,71.97,72.64,620100,0
2015-03-18,72.37,72.47,71.34,72.06,886900,0
2015-03-19,72.06,72.75,71.79,72.14,836800,0
2015-03-20,72.28,73.14,71.8,72.46,1678400,0
2015-03-23,72.7,74.18,72.7,73.12,874300,0
2015-03-24,72.97,73.36,72.59,72.75,640000,0
2015-03-25,72.67,73.42,72.09,72.09,579800,0
2015-03-26,71.67,72.37,71.32,71.98,429000,0
2015-03-27,71.93,72.5,71.65,72.11,268100,0
2015-03-30,72.45,73.06,72.25,72.61,358700,0
2015-03-31,72.53,73.38,72.21,72.51,576377,0
2015-04-01,72.97,73.33,71.21,71.48,562900,0
2015-04-02,71.36,72.26,71.36,71.88,360300,0
2015-04-06,71.5,72.73,71.5,72.6,554300,0
2015-04-07,72.76,73.44,72.05,72.11,329279,0
2015-04-08,72.13,73.07,72.13,73.03,348600,0
2015-04-09,73.18,73.58,72.87,73.16,236164,0
2015-04-10,73.31,73.59,72.81,73.36,405200,0
2015-04-13,73.33,74.49,73.23,73.3,229700,0
2015-04-14,73.47,73.69,72.89,73.14,211500,0
2015-04-15,73.55,73.84,73.08,73.26,361506,0
2015-04-16,73.28,74.03,73,73.34,369907,0
2015-04-17,73.07,73.42,72.33,72.67,362000,0
2015-04-20,73.02,73.36,72.48,73.1,197496,0
2015-04-21,73.46,73.72,72.68,72.88,374308,0
2015-04-22,72.84,73.38,72.16,73,482199,0
2015-04-23,72.92,73.31,72.9,73.06,471600,0
2015-04-24,73.37,73.7,73.13,73.41,468065,0
2015-04-27,73.17,73.93,72.45,72.83,497600,0
2015-04-28,72.64,73.29,71.93,72.88,388100,0
2015-04-29,72.87,72.87,71.71,72.5,729800,0
2015-04-30,71.32,71.32,69.51,70.78,1227400,0
2015-05-01,71.22,71.91,71.02,71.6,601500,0
2015-05-04,71.56,72.44,71.55,72.05,529600,0
2015-05-05,71.75,72.15,71.09,71.22,518000,0
2015-05-06,71.2,71.44,70.24,70.43,649115,0
2015-05-07,70.32,70.96,70.16,70.33,434600,0
2015-05-08,70.84,71.45,70.6,70.69,480700,0
2015-05-11,70.69,71,70.32,70.71,608600,0
2015-05-12,71,71.4,70.34,70.38,732515,0
2015-05-13,70.51,70.55,68.31,69.62,1666400,0
2015-05-14,70.02,70.61,69.65,70.4,521300,0
2015-05-15,70.61,70.95,70.18,70.4,461163,0
2015-05-18,70.54,71.55,70.53,71.47,375713,0
2015-05-19,71.52,71.69,71.03,71.07,472300,0
2015-05-20,71.17,71.73,70.94,71.15,343700,0
2015-05-21,71.02,71.49,70.74,71.09,293500,0
2015-05-22,71.26,72.15,70.79,71.37,372200,0
2015-05-26,71.1,71.39,69.67,70.3,510596,0
2015-05-27,70.68,71.32,70.24,70.65,488400,0
2015-05-28,70.69,71.26,70.5,70.86,353013,0
2015-05-29,70.58,71.94,70.17,71.18,1069000,0
2015-06-01,71.16,71.44,70,70.21,875759,0
2015-06-02,70.15,70.96,69.97,70.47,388882,0
2015-06-03,70.88,70.88,69.3,70.64,605200,0
2015-06-04,70.3,70.58,69.91,70.15,475400,0
2015-06-05,69.84,70.8,69.27,70.55,389500,0
2015-06-08,70.35,70.62,70.02,70.18,381500,0
2015-06-09,70.31,70.79,70.11,70.5,666966,0
2015-06-10,70.87,71.55,70.54,70.87,442359,0
2015-06-11,70.95,71.95,70.75,71.88,654966,0
2015-06-12,71.61,72.1,71.25,72.01,725700,0
2015-06-15,71.69,71.97,70.65,71.7,765500,0
2015-06-16,71.78,72.58,71.45,72.27,562200,0
2015-06-17,72.51,72.76,71.71,72.07,297300,0
2015-06-18,72.06,73.22,72.06,72.87,384300,0
2015-06-19,72.87,73.55,72.42,73.19,1037100,0
2015-06-22,73.91,73.93,73.17,73.67,424200,0
2015-06-23,73.76,74.34,73.34,73.74,500823,0
2015-06-24,73.45,74.83,73.45,74.23,828500,0
2015-06-25,74.74,75.43,74.48,75.22,934300,0
2015-06-26,75.36,75.63,74.91,75.07,859800,0
2015-06-29,75.07,75.48,74.02,74.08,820500,0
2015-06-30,74.51,74.93,73.95,74.11,629743,0
2015-07-01,74.7,75.38,74.28,75.06,642900,0
2015-07-02,75.3,75.46,74.53,74.81,444500,0
2015-07-06,74.42,75.31,74.29,75.05,1070100,0
2015-07-07,75.41,76.3,74.38,76.29,973500,0
2015-07-08,75.94,76.33,74.92,75.33,774800,0
2015-07-09,75.81,76.18,75.24,75.29,526900,0
2015-07-10,75.76,76.08,75.4,76.01,339200,0
2015-07-13,76.5,76.99,76.27,76.62,475600,0
2015-07-14,77,77.64,76.85,77.4,542697,0
2015-07-15,77.36,78.27,77.01,77.59,582100,0
2015-07-16,77.69,78.15,77.25,78.13,688400,0
2015-07-17,77.88,78.52,77.66,78.07,376600,0
2015-07-20,78.05,78.79,77.81,78,518500,0
2015-07-21,78,78.13,77.15,77.78,597200,0
2015-07-22,77.67,78.66,77.4,78.36,409100,0
2015-07-23,78.85,80.64,78.6,79.31,821200,0
2015-07-24,79.36,79.91,78.8,79.15,920100,0
2015-07-27,78.51,79.39,78.47,79.36,869900,0
2015-07-28,79.49,80.25,78.71,79.87,937100,0
2015-07-29,80.08,81.42,80.08,81.25,731600,0
2015-07-30,81.66,82.86,80.59,82.01,930200,0
2015-07-31,82.37,85.22,82.09,84.64,1937800,0
2015-08-03,84.61,85.19,84.12,84.66,1037055,0
2015-08-04,84.55,85.22,84.28,84.54,530800,0
2015-08-05,84.62,85.57,84.59,85.1,502600,0
2015-08-06,84.59,85.26,83.5,84.03,534868,0
2015-08-07,83.67,84.43,83.12,84.36,502000,0
2015-08-10,84.59,85.32,84.18,84.36,357500,0
2015-08-11,83.91,84.33,83.24,84.11,608223,0
2015-08-12,83.48,83.85,82.52,83.49,574200,0
2015-08-13,84,84.86,83.76,84.23,578200,0
2015-08-14,84.05,84.49,83.81,84.08,443000,0
2015-08-17,84.01,85.59,83.51,85.47,696300,0
2015-08-18,85.05,86.09,85,85.42,438600,0
2015-08-19,85.39,85.42,84.29,85.1,360600,0
2015-08-20,84.81,85.3,84.28,84.3,499000,0
2015-08-21,83.61,84.14,82.15,82.19,1036200,0
2015-08-24,78.62,79.47,76.2,77.7,1627486,0
2015-08-25,80.01,80.01,77.41,77.49,627500,0
2015-08-26,78.7,79.64,77.71,79.58,855900,0
2015-08-27,80.38,82.23,79.85,81.55,1023700,0
2015-08-28,81.47,81.83,80.81,81.57,725500,0
2015-08-31,81.4,81.99,80.47,80.55,479000,0
2015-09-01,79.24,79.6,78,78.26,780300,0
2015-09-02,78.75,79.18,78.05,79.13,611100,0
2015-09-03,79.48,80.52,79.26,79.34,742800,0
2015-09-04,77.43,80.01,77.43,79.21,502700,0
2015-09-08,80.28,81.27,79.8,81.24,905800,0
2015-09-09,81.83,82.09,80.16,80.35,705800,0
2015-09-10,80.05,81.37,80.01,80.33,532872,0
2015-09-11,80.03,81.28,80.02,81,316400,0
2015-09-14,81.75,81.84,81.15,81.41,413600,0
2015-09-15,81.82,82.7,81.54,82.54,424104,0
2015-09-16,83.21,83.99,82.45,83.2,406300,0
2015-09-17,83.8,85.04,83.01,84.34,556393,0
2015-09-18,83.36,84.76,83.36,84.52,925900,0
2015-09-21,85.38,85.97,84.48,84.8,706700,0
2015-09-22,84.01,84.61,83.21,83.92,524900,0
2015-09-23,84.37,85.1,84.13,84.49,586300,0
2015-09-24,84.16,84.37,82.65,83.19,683572,0
2015-09-25,83.77,83.93,80.91,81.57,729900,0
2015-09-28,80.97,80.97,77.06,78.29,1200907,0
2015-09-29,78.18,78.49,76.85,77.19,1049100,0
2015-09-30,78,78.35,76.08,76.79,1273700,0
2015-10-01,76.76,77.16,75.81,76.51,735600,0
2015-10-02,75.21,77.43,74.84,77.43,911800,0
2015-10-05,78,78.62,77.18,78.46,1160584,0
2015-10-06,78.6,78.74,76.31,76.74,849500,0
2015-10-07,76.78,78.07,75.8,77.19,1042200,0
2015-10-08,77.19,78.49,76.59,78.3,790500,0
2015-10-09,78.31,79.06,77.76,78.96,676500,0
2015-10-12,78.96,80.45,78.63,80.33,440443,0
2015-10-13,80.13,81.5,79.85,80.36,567300,0
2015-10-14,80.35,81.08,79.6,79.84,460300,0
2015-10-15,79.6,80.1,78.25,80.05,563000,0
2015-10-16,80.08,80.92,79.75,80.33,562500,0
2015-10-19,80.23,81.28,79.69,80.37,753128,0
2015-10-20,80.74,82.89,80.59,82.61,713487,0
2015-10-21,82.74,83.2,81.03,82.02,531600,0
2015-10-22,81.69,81.98,74.63,75.3,2583400,0
2015-10-23,76.16,77.23,75.36,76.48,1720700,0
2015-10-26,76.55,76.69,72.65,73.11,2955200,0
2015-10-27,73.11,74.25,71.61,73.08,2003900,0
2015-10-28,73.09,73.79,71.97,73.74,1399100,0
2015-10-29,70.14,72.35,68.66,71.25,2315500,0
2015-10-30,71.25,71.67,70.22,70.47,1555900,0
2015-11-02,70.89,72.6,70.51,72.2,1132317,0
2015-11-03,71.9,73.23,71.84,72.99,1040100,0
2015-11-04,73.11,73.64,72.23,72.51,618898,0
2015-11-05,72.58,73.68,72.18,73.54,654200,0
2015-11-06,73.47,74.01,72.73,73.71,708600,0
2015-11-09,73.7,73.79,72.17,73.19,629852,0
2015-11-10,72.93,73.85,72.68,73.56,615600,0
2015-11-11,73.56,73.95,70.9,71.1,1021000,0
2015-11-12,70.92,71.13,69.5,69.55,876900,0
2015-11-13,69.55,71.72,69,70.89,1322500,0
2015-11-16,70.89,71.58,70.32,70.93,751000,0
2015-11-17,71.1,72.45,71.1,71.82,669600,0
2015-11-18,72.24,73.12,72.14,72.51,690800,0
2015-11-19,72.94,73.2,72.08,73.09,1044400,0
2015-11-20,73.13,73.37,71.89,73.06,851200,0
2015-11-23,73.23,75.86,73.23,74.97,1230800,0
2015-11-24,74.45,74.97,73.52,74.48,964600,0
2015-11-25,74.57,74.83,73.67,73.75,521200,0
2015-11-27,73.91,74.44,73.26,73.57,463400,0
2015-11-30,73.83,74.09,71.37,71.37,4578100,0
2015-12-01,71.81,72.35,71.37,72.22,1197226,0
2015-12-02,72.32,72.56,71.55,71.68,832837,0
2015-12-03,71.75,72.34,70.06,70.29,751763,0
2015-12-04,70.54,71.36,70.44,71.2,637700,0
2015-12-07,71.04,71.39,70,70.36,622900,0
2015-12-08,70.36,71.99,69.7,71.48,944725,0
2015-12-09,71.19,72.97,70.96,71.01,974800,0
2015-12-10,70.94,72.04,70.94,71.8,699500,0
2015-12-11,71.11,71.92,70.95,71.06,706600,0
2015-12-14,70.99,71.79,69.27,69.97,688666,0
2015-12-15,70.49,71.11,69.57,70.72,1118200,0
2015-12-16,71.28,72.61,70.8,72.53,826900,0
2015-12-17,72.57,73.61,72.43,72.84,980700,0
2015-12-18,72.5,72.94,71.38,71.4,877800,0
2015-12-21,71.67,72.1,71.17,72.07,363100,0
2015-12-22,72.1,72.5,70.92,72.14,735888,0
2015-12-23,72.5,73.3,72.07,73.21,350300,0
2015-12-24,72.94,73.37,72.66,72.91,174148,0
2015-12-28,72.57,72.91,71.67,72.28,405431,0
2015-12-29,72.66,73.46,72.53,73.04,288331,0
2015-12-30,72.71,73.35,72.06,72.1,323157,0
2015-12-31,71.98,72.67,71.58,71.66,618415,0
2016-01-04,70.59,71.24,69.8,71.05,1054948,0
2016-01-05,71.1,71.26,69.1834,69.81,955276,0
2016-01-06,69.1,70.37,68.69,69.25,1709683,0
2016-01-07,68.19,68.54,67.45,67.96,1081502,0
2016-01-08,68.32,69.21,68.005,68.21,769390,0
2016-01-11,68.51,69.23,66.62,67.19,789568,0
2016-01-12,67.6,68.62,66.82,67.74,729086,0
2016-01-13,67.83,68.22,65.49,66.38,1103595,0
2016-01-14,66.39,67.19,65.72,66.8,706947,0
2016-01-15,65.63,66.34,64.18,66.28,1128122,0
2016-01-19,66.84,67.71,66.28,67.03,803800,0
2016-01-20,66.28,68.08,64.88,67.5,1071673,0
2016-01-21,67.48,68.11,66.49,67.48,928175,0
2016-01-22,68.12,68.66,67.62,68.43,759276,0
2016-01-25,68.34,69.31,68.22,68.54,438921,0
2016-01-26,68.67,69.69,68.01,69.47,472191,0
2016-01-27,69.45,69.96,68.49,68.86,856290,0
2016-01-28,69.25,69.29,65.9,66.93,882391,0
2016-01-29,67.11,69.46,66.9,69.46,1028284,0
2016-02-01,69.11,69.81,68.57,69.54,777942,0
2016-02-02,68.88,69.395,67.94,68.07,689799,0
2016-02-03,68.42,68.72,64.9,67.01,1621704,0
2016-02-04,61.9,65.35,61.4,63.93,2479864,0
2016-02-05,63.38,65.11,63.38,64.82,1451522,0
2016-02-08,64.01,65.02,62.79,64.65,1407537,0
2016-02-09,63.89,66.43,63.89,65.98,1195084,0
2016-02-10,66.04,68.36,66.04,67.02,970447,0
2016-02-11,65.97,66.41,64.92,65.09,555229,0
2016-02-12,65.25,65.4,62.94,63.42,1311394,0
2016-02-16,63.39,65.17,62.76,64.97,940111,0
2016-02-17,65.15,65.355,64.21,64.81,986778,0
2016-02-18,65,66.28,64.32,64.94,813727,0
2016-02-19,64.93,66.05,64.41,65.88,473001,0
2016-02-22,66.41,68.04,66.24,67.3,1110880,0
2016-02-23,67.23,67.985,66.325,66.6,482385,0
2016-02-24,66.28,66.76,65.2,66.51,467921,0
2016-02-25,66.76,67.53,66.54,67.03,418126,0
2016-02-26,67.04,68.31,66.32,68.08,515214,0
2016-02-29,68.24,68.25,66.96,67.04,576442,0
2016-03-01,67.35,68.26,66.91,67.7,433774,0
2016-03-02,67.54,68.555,66.83,67.33,519980,0
2016-03-03,67.19,68.77,67.02,68.76,438123,0
2016-03-04,68.76,68.78,67.47,67.98,694181,0
2016-03-07,66.31,66.71,63.4,66.35,1548333,0
2016-03-08,66.22,66.37,64.64,65.11,525709,0
2016-03-09,65.31,65.895,64.34,64.92,600106,0
2016-03-10,65.35,65.855,63.22,63.72,703523,0
2016-03-11,64.14,65.7,63.79,65.05,1585589,0
2016-03-14,65.07,65.5199,63.52,63.55,933200,0
2016-03-15,63.48,63.85,61.8,62.54,911194,0
2016-03-16,62.45,63.59,62.42,63.06,833088,0
2016-03-17,62.92,63.26,61.44,62.12,1350919,0
2016-03-18,61.95,64.6,61.95,63.4,1071367,0
2016-03-21,63.18,64.28,62.95,64.2,644018,0
2016-03-22,63.76,64.61,63.58,64.4,701844,0
2016-03-23,64.48,65.21,64.16,64.91,909751,0
2016-03-24,64.49,65.05,63.81,64.27,761982,0
2016-03-28,64.42,65.16,63.79,64.93,802435,0
2016-03-29,64.98,65.29,64.28,65.16,949651,0
2016-03-30,65.35,65.58,64.57,65.34,535746,0
2016-03-31,65.16,65.5699,64.2,64.62,1184908,0
2016-04-01,64.15,64.59,63.16,64.54,833257,0
2016-04-04,64.59,64.61,63.1,63.18,850540,0
2016-04-05,62.81,62.94,61.87,61.97,855645,0
2016-04-06,62.12,63.88,62.05,63.88,685783,0
2016-04-07,63.59,63.95,62.94,63.46,606631,0
2016-04-08,63.8,64.0299,63.13,63.77,684024,0
2016-04-11,63.85,64.59,63.43,64.21,817548,0
2016-04-12,64.18,67.33,64.15,66.63,1329706,0
2016-04-13,66.81,67.92,66.51,67.27,976825,0
2016-04-14,67.26,68.39,66.93,67.89,552030,0
2016-04-15,68,69.39,67.61,69.25,770450,0
2016-04-18,69.08,69.4978,68.78,69.34,471617,0
2016-04-19,69.21,69.75,68,68.64,917251,0
2016-04-20,68.64,70.65,68.17,70.28,555829,0
2016-04-21,70.44,73.25,70.07,71.89,1012535,0
2016-04-22,71.77,72.47,71.62,72.15,464909,0
2016-04-25,72.15,73.675,71.76,72.2,772415,0
2016-04-26,72.45,72.86,71.84,71.99,546669,0
2016-04-27,71.96,72.94,71.93,72.94,903516,0
2016-04-28,71.12,71.87,69.81,70.75,1709116,0
2016-04-29,70.62,72.02,70.34,71.29,938426,0
2016-05-02,71.66,71.99,69.9,70.1,1046294,0
2016-05-03,69.53,70.27,69.48,70.08,839460,0
2016-05-04,69.92,70.48,68.85,69.09,819230,0
2016-05-05,68.91,69.37,68.16,69.25,546819,0
2016-05-06,69.14,69.63,68.9,69.33,630410,0
2016-05-09,69.47,70.13,69.39,69.65,493184,0
2016-05-10,69.64,70.25,69.41,69.95,381720,0
2016-05-11,69.99,70.21,69.08,69.13,326752,0
2016-05-12,69.17,69.455,68.1,68.69,641070,0
2016-05-13,68.73,69.67,68.2,68.62,653579,0
2016-05-16,68.53,69.23,68.23,68.55,738298,0
2016-05-17,68.31,68.87,67.3,67.46,553632,0
2016-05-18,67.34,67.64,66.46,67.07,639794,0
2016-05-19,66.59,67.18,65.96,66.87,499213,0
2016-05-20,67.31,67.56,66.76,67.17,474031,0
2016-05-23,67.13,67.54,66.9,66.93,283334,0
2016-05-24,67.42,68.29,66.77,68.25,468722,0
2016-05-25,68.53,68.8099,67.9,68.05,332058,0
2016-05-26,68.07,68.41,67.53,67.59,334453,0
2016-05-27,67.67,68.32,67.615,68.08,448069,0
2016-05-31,68.29,68.69,68.06,68.45,524681,0
2016-06-01,68.11,68.11,66.98,67.99,658089,0
2016-06-02,67.93,68.435,67.64,68.31,660172,0
2016-06-03,68.31,68.31,67.19,67.5,345501,0
2016-06-06,67.6,68.445,67.11,68.3,387126,0
2016-06-07,68.32,69.84,68.02,69.78,612492,0
2016-06-08,69.73,70.56,69.71,70.15,458348,0
2016-06-09,70.1,70.23,69.755,70.02,440791,0
2016-06-10,69.41,69.51,68.53,68.87,558532,0
2016-06-13,68.74,69.49,68.27,68.66,416645,0
2016-06-14,68.66,69.57,68.34,69.5,1031810,0
2016-06-15,69.48,69.88,69.07,69.12,416245,0
2016-06-16,68.5,69.4,67.8967,69.37,443366,0
2016-06-17,69.73,70.13,68.44,68.86,842346,0
2016-06-20,69.57,70.45,69.25,70.38,453882,0
2016-06-21,70.68,71.12,70.2,70.74,750190,0
2016-06-22,70.72,72.16,70.35,71.97,743824,0
2016-06-23,72.21,72.83,72.0601,72.8,586917,0
2016-06-24,69.98,71.19,69.92,69.97,703185,0
2016-06-27,69.62,69.62,67.65,68.02,592373,0
2016-06-28,68.55,69.98,68.23,69.53,549657,0
2016-06-29,70.01,71.69,69.93,71.46,391469,0
2016-06-30,71.4,72.43,71.19,72.43,718537,0
2016-07-01,72.28,73.057,72,72.8,452401,0
2016-07-05,72.36,72.76,71.97,72.66,476516,0
2016-07-06,72.48,73.26,72.38,73.21,631344,0
2016-07-07,73.23,74.06,73.09,73.71,379458,0
2016-07-08,74.22,76.26,74.22,75.98,898814,0
2016-07-11,76.05,76.84,76.05,76.11,394357,0
2016-07-12,76.58,76.86,76.11,76.29,385038,0
2016-07-13,76.23,76.96,75.74,76.12,329684,0
2016-07-14,76.39,76.95,75.46,75.96,442346,0
2016-07-15,76.22,76.51,74.89,74.98,384074,0
2016-07-18,75.1,75.42,74.63,74.88,401187,0
2016-07-19,74.93,75.51,74.2,74.68,330873,0
2016-07-20,75.09,75.215,74.68,75.12,352193,0
2016-07-21,74.94,76.04,74.845,75.82,342242,0
2016-07-22,75.96,76.04,75.27,75.91,230642,0
2016-07-25,75.67,75.81,74.82,75.18,300771,0
2016-07-26,74.98,75.42,74.72,75.31,359348,0
2016-07-27,75,75.825,74.83,75.35,652275,0
2016-07-28,71.28,72.625,67.93,69.93,3974715,0
2016-07-29,69.31,69.84,68.18,68.91,1143717,0
2016-08-01,68.93,69.51,68.76,68.99,538510,0
2016-08-02,69.05,69.22,67,67.2,527512,0
2016-08-03,67.01,67.8,66.47,67.26,570767,0
2016-08-04,67.19,67.19,66.51,66.82,545585,0
2016-08-05,67.09,67.17,66.03,66.41,607031,0
2016-08-08,66.42,66.84,65.76,65.98,452906,0
2016-08-09,66.15,66.505,65.46,65.67,340595,0
2016-08-10,65.52,65.82,64.35,64.62,401547,0
2016-08-11,64.67,65.82,64.25,65.7,519751,0
2016-08-12,65.53,65.89,65.53,65.75,502311,0
2016-08-15,65.89,66.42,65.89,66.29,423291,0
2016-08-16,66.31,66.69,65.56,65.86,482345,0
2016-08-17,65.62,65.67,63.52,64.24,799271,0
2016-08-18,64.23,64.97,64.23,64.6,536085,0
2016-08-19,64.17,64.83,63.56,64.59,464691,0
2016-08-22,64.42,65.01,64.21,64.97,350311,0
2016-08-23,65.08,65.66,64.605,64.88,423707,0
2016-08-24,65.13,65.35,64.27,64.62,998770,0
2016-08-25,64.36,64.46,63.5,63.53,860020,0
2016-08-26,63.66,64.04,62.64,62.73,886066,0
2016-08-29,62.89,65.2,62.6301,65.18,1138543,0
2016-08-30,65.1,66.4,65.1,65.89,914128,0
2016-08-31,65.91,66.05,65.13,65.77,712545,0
2016-09-01,65.59,65.735,63.74,64.48,547880,0
2016-09-02,64.87,66.72,64.44,66.57,789392,0
2016-09-06,66.4,67.03,65.89,66.89,674785,0
2016-09-07,66.87,67.76,66.76,67.15,989934,0
2016-09-08,67.09,67.61,67.035,67.29,512634,0
2016-09-09,66.72,66.87,65.89,65.89,472629,0
2016-09-12,65.64,67.08,65.371,66.99,324602,0
2016-09-13,66.39,66.835,66.11,66.6,524638,0
2016-09-14,66.83,66.83,64.87,65.05,565960,0
2016-09-15,64.85,65.65,64.24,65.26,681169,0
2016-09-16,65.08,65.45,64.63,65.06,1023741,0
2016-09-19,65.43,65.67,64.48,64.72,608614,0
2016-09-20,65.05,65.05,64.49,64.5,450368,0
2016-09-21,64.61,65.36,64.47,65.29,448520,0
2016-09-22,65.47,66.14,65.35,65.93,336058,0
2016-09-23,65.99,66.44,64.94,64.94,341806,0
2016-09-26,64.89,65.73,64.53,65.01,889885,0
2016-09-27,65.13,65.38,64.75,65.11,607109,0
2016-09-28,65.14,66.23,65.11,65.99,573726,0
2016-09-29,66,66.57,65.6517,65.93,438890,0
2016-09-30,66,66.49,65.405,66.25,531284,0
2016-10-03,65.96,66.23,65.36,65.89,340636,0
2016-10-04,65.57,66.04,65.11,65.77,597334,0
2016-10-05,66.26,67.24,66.23,66.92,626822,0
2016-10-06,66.73,66.97,66.28,66.9,570692,0
2016-10-07,66.95,67.14,65.48,66.12,692755,0
2016-10-10,66.28,67.38,66.28,67.02,312207,0
2016-10-11,66.76,67.17,65.38,65.66,231565,0
2016-10-12,65.73,66.4,65.53,66.18,335769,0
2016-10-13,65.84,66.4253,65.52,66.16,395466,0
2016-10-14,66.46,66.79,65.26,65.51,482563,0
2016-10-17,65.57,65.95,65.19,65.6,312294,0
2016-10-18,66.03,67.18,65.87,66.98,242298,0
2016-10-19,67.18,67.29,66.24,67.02,172949,0
2016-10-20,67.08,67.51,66.74,66.96,355769,0
2016-10-21,66.87,67.42,65.92,66.51,402554,0
2016-10-24,67.16,67.16,66.64,66.8,306423,0
2016-10-25,66.6,66.75,65.34,65.43,703785,0
2016-10-26,65.01,66.1,64.52,65,912435,0
2016-10-27,61.15,62.71,59.36,60.9,1989156,0
2016-10-28,60.75,61.7,60.74,60.89,776927,0
2016-10-31,60.96,61.67,60.45,61.25,1157276,0
2016-11-01,61.61,61.61,60.59,60.93,1113089,0
2016-11-02,60.46,62.35,60.46,62.05,644692,0
2016-11-03,61.94,62.58,60.67,60.84,898893,0
2016-11-04,60.95,61.39,60.34,60.38,813685,0
2016-11-07,61.1,62,60.77,61.16,998393,0
2016-11-08,61,63.36,60.98,63.15,1124942,0
2016-11-09,60.85,61.75,59.75,61.63,1744192,0
2016-11-10,62.08,62.61,60.96,61.65,791675,0
2016-11-11,61.63,61.77,60.84,61.56,616070,0
2016-11-14,61.79,63.22,61.79,62.98,538928,0
2016-11-15,63.25,63.47,62.34,62.7,665783,0
2016-11-16,62.67,63.36,62.295,63.05,806286,0
2016-11-17,63.18,64.92,63.11,64.37,603458,0
2016-11-18,64.44,64.53,63.56,63.88,343949,0
2016-11-21,63.87,64.63,63.7065,64.58,503453,0
2016-11-22,64.71,64.89,63.32,63.92,605955,0
2016-11-23,63.44,64.72,63.44,64.67,319104,0
2016-11-25,64.99,66.04,64.7482,65.82,257780,0
2016-11-28,65.74,65.92,65.04,65.33,746541,0
2016-11-29,65.61,66.16,65.31,66.01,479673,0
2016-11-30,66.07,66.47,65.44,65.47,566378,0
2016-12-01,65.6,66.35,65.1,65.49,546895,0
2016-12-02,65.6,66.81,65.26,65.46,485931,0
2016-12-05,65.42,65.94,65.24,65.92,439303,0
2016-12-06,65.9,67.27,65.78,67.05,1151846,0
2016-12-07,66.92,67.035,66.22,66.41,456367,0
2016-12-08,66.83,67.87,66.27,67.77,427556,0
2016-12-09,67.6,68,66.36,67.84,362899,0
2016-12-12,67.68,68.14,67.445,67.78,644735,0
2016-12-13,66.66,67,64.72,66.12,1292848,0
2016-12-14,66.03,66.54,65.12,65.39,764082,0
2016-12-15,65.49,66.17,64.57,65.23,1076445,0
2016-12-16,65.22,66.52,65.03,65.25,1609748,0
2016-12-19,65.3,66.4,65.3,65.78,500719,0
2016-12-20,65.88,66.56,65.67,65.8,555694,0
2016-12-21,65.82,66.3,65.13,65.89,1407546,0
2016-12-22,66.38,69.68,65.91,67.82,1213673,0
2016-12-23,67.65,68.07,66.82,67.76,386847,0
2016-12-27,67.82,68.09,67.67,67.81,360900,0
2016-12-28,67.71,67.75,66.41,66.59,388997,0
2016-12-29,66.8,67.6594,66.58,66.93,408327,0
2016-12-30,67,67.43,66.48,66.66,413646,0
2017-01-03,66.86,67.21,66.46,66.97,455975,0
2017-01-04,67.35,69.65,67.24,69.17,714726,0
2017-01-05,69.11,69.57,68.45,68.88,546301,0
2017-01-06,68.91,69,67.71,68.19,441580,0
2017-01-09,68.19,68.86,67.5,68.66,433842,0
2017-01-10,68.4,68.98,67.87,68.87,417767,0
2017-01-11,68.95,70.61,68.8,70.3,914412,0
2017-01-12,69.93,70.17,69.2,70.16,510643,0
2017-01-13,70,70.84,69.85,70.69,367967,0
2017-01-17,70.21,71.3,69.59,70.76,1451168,0
2017-01-18,70.69,71.47,69.18,71.45,584087,0
2017-01-19,71.43,71.43,69.83,69.87,512855,0
2017-01-20,69.9,70.56,69.77,70.05,391066,0
2017-01-23,70,70.19,69.21,69.97,372246,0
2017-01-24,69.8,70.09,68.89,69.42,692662,0
2017-01-25,69.42,70.09,68.9,69.48,714285,0
2017-01-26,69.71,69.71,68.3,68.49,574358,0
2017-01-27,68.71,68.94,67.74,68.55,463234,0
2017-01-30,67.98,67.98,66.93,67.94,484824,0
2017-01-31,68.12,68.38,67.79,68.35,635080,0
2017-02-01,68.78,69.39,67.33,67.84,1104805,0
2017-02-02,67.87,68.26,66.92,68.13,636454,0
2017-02-03,68.62,68.88,68.04,68.73,360945,0
2017-02-06,68.86,69.52,68.41,68.92,649191,0
2017-02-07,65.26,65.97,64.05,65.25,1947145,0
2017-02-08,64.76,66.92,64.7,66.5,1434149,0
2017-02-09,66.77,68.21,66.77,67.61,815734,0
2017-02-10,67.7,68.49,67.42,68,871658,0
2017-02-13,68.29,68.61,67.39,68.1,746249,0
2017-02-14,67.92,68.85,67.87,68.56,1307694,0
2017-02-15,68.44,69.99,68.15,69.77,687454,0
2017-02-16,69.65,69.92,68.57,69.78,509556,0
2017-02-17,69.47,70.07,69.47,70.07,538578,0
2017-02-21,70.1,70.89,70.1,70.73,475493,0
2017-02-22,70.66,70.92,70.09,70.28,598756,0
2017-02-23,70.17,70.39,69.39,69.6,578131,0
2017-02-24,69.56,71.17,69.3817,71.17,515798,0
2017-02-27,70.88,71.97,70.88,71.96,643699,0
2017-02-28,71.5,71.76,71.06,71.19,688097,0
2017-03-01,71.61,72.13,71.29,71.41,773210,0
2017-03-02,71.26,71.265,70.33,71.09,685350,0
2017-03-03,70.8,72.08,70.67,72.03,949523,0
2017-03-06,71.65,71.89,70.81,70.96,562931,0
2017-03-07,70.59,70.86,69.8,70.17,879322,0
2017-03-08,70.08,70.84,69.995,70.29,652611,0
2017-03-09,70.14,70.7498,69.27,69.66,616533,0
2017-03-10,69.63,70.36,68,69.96,1353883,0
2017-03-13,70.2,71.26,69.84,70.36,703926,0
2017-03-14,70.01,70.49,69.62,70.41,562550,0
2017-03-15,70.6,70.9999,70.36,70.62,664472,0
2017-03-16,70.63,70.8,69.595,69.76,471706,0
2017-03-17,69.76,70.72,69.75,70.55,856224,0
2017-03-20,70.54,70.7,69.67,70.1,695668,0
2017-03-21,69.31,69.76,68.25,68.28,890911,0
2017-03-22,68.27,68.52,67.38,67.84,978435,0
2017-03-23,68,68.255,67.72,67.81,545713,0
2017-03-24,67.99,69.675,67.94,69.27,745611,0
2017-03-27,69.41,69.82,69.124,69.67,738690,0
2017-03-28,69.51,69.57,68.49,69.39,460316,0
2017-03-29,69.42,69.89,69.27,69.37,384630,0
2017-03-30,69.37,69.84,69.15,69.44,530356,0
2017-03-31,69.45,69.55,68.94,69.38,551114,0
2017-04-03,69.44,69.57,68.57,68.83,755966,0
2017-04-04,68.74,69.26,68.58,68.94,488751,0
2017-04-05,68.96,69.4,67.95,68.27,622953,0
2017-04-06,68.37,68.46,67.46,68.35,665695,0
2017-04-07,68.26,68.48,67.38,67.87,385977,0
2017-04-10,67.91,68.55,67.75,68.24,375210,0
2017-04-11,68.08,68.51,67.86,68.38,468514,0
2017-04-12,68.51,68.52,67.61,67.94,369025,0
2017-04-13,68.07,68.29,67.4,67.86,461418,0
2017-04-17,67.8,68.14,67.57,67.99,407678,0
2017-04-18,67.75,67.97,66.75,67.15,544733,0
2017-04-19,67.3,67.41,66.53,66.69,1274103,0
2017-04-20,61.19,62.51,60.06,61.3,6003760,0
2017-04-21,61.11,61.2,60.29,60.68,1786656,0
2017-04-24,61.12,61.28,60.5,61.02,1486283,0
2017-04-25,60.91,61.76,60.56,61.54,1203088,0
2017-04-26,61.68,61.86,60.91,61.66,893515,0
2017-04-27,61.67,62.24,60.94,61.01,741366,0
2017-04-28,61.34,61.34,60.28,60.36,1502829,0
2017-05-01,60.38,60.82,59.82,60.13,1246042,0
2017-05-02,60.37,60.83,60.05,60.81,1204271,0
2017-05-03,60.86,61.32,60.28,60.43,1357740,0
2017-05-04,54.58,56.65,54.11,56.05,3003034,0
2017-05-05,56.21,56.5,55.28,55.32,1781733,0
2017-05-08,55.18,55.31,53.93,53.95,1564841,0
2017-05-09,54.01,54.68,53.8,54.43,1479027,0
2017-05-10,54.55,55.52,54.45,55.38,1017356,0
2017-05-11,55.36,55.58,54.99,55.34,897991,0
2017-05-12,55.3,55.35,54.9,55.27,1240539,0
2017-05-15,55.31,56.18,55.13,56.15,1265094,0
2017-05-16,56.44,56.47,55.53,55.89,1597657,0
2017-05-17,55.56,55.967,54.83,55.19,885063,0
2017-05-18,55.47,55.63,54.98,55.43,757198,0
2017-05-19,55.53,55.57,54.51,54.7,851890,0
2017-05-22,54.69,55.13,54.01,54.14,981489,0
2017-05-23,54.24,54.6,53.825,54.47,1185551,0
2017-05-24,54.34,55.05,54.18,55,546251,0
2017-05-25,54.76,55.47,54.69,55.38,548457,0
2017-05-26,55.46,55.54,54.67,54.89,832828,0
2017-05-30,54.44,54.98,54.44,54.66,360264,0
2017-05-31,54.73,54.79,53.91,54.3,743258,0
2017-06-01,54.56,55.65,54.13,55.64,958262,0
2017-06-02,55.31,55.7,55.14,55.46,739550,0
2017-06-05,55.35,55.35,54.7525,54.93,757546,0
2017-06-06,54.87,55.02,54.35,55,603327,0
2017-06-07,55.2,55.2097,53.83,54.18,632226,0
2017-06-08,54.06,54.92,53.865,54.56,530524,0
2017-06-09,54.76,56.405,54.65,55.98,721756,0
2017-06-12,55.93,57.509,55.91,57.21,1028241,0
2017-06-13,57.21,57.86,56.96,57.31,916174,0
2017-06-14,57.57,57.57,56.68,56.91,987415,0
2017-06-15,56.81,56.91,55.9,56.09,655043,0
2017-06-16,55.93,56.62,55.58,56.59,847524,0
2017-06-19,56.65,57.01,56.2,56.87,919166,0
2017-06-20,57.03,58.34,56.5429,57.73,1046046,0
2017-06-21,57.65,58.335,57.075,57.82,861004,0
2017-06-22,58.35,60.425,58.35,59.61,928396,0
2017-06-23,59.94,60.59,59.71,59.97,2096259,0
2017-06-26,60,60.67,59.76,60.24,452423,0
2017-06-27,60.15,60.3,59.54,59.65,624356,0
2017-06-28,59.97,60.39,59.4,60.26,586467,0
2017-06-29,60.41,61,60.12,60.58,598651,0
2017-06-30,60.73,61.05,60.33,60.37,612984,0
2017-07-03,60.41,60.8,60.05,60.58,190515,0
2017-07-05,60.55,60.6,59.86,60.34,373664,0
2017-07-06,59.98,60.22,57.835,57.89,610863,0
2017-07-07,58.11,58.62,57.18,58.43,708147,0
2017-07-10,58.47,58.47,57.51,57.78,512747,0
2017-07-11,57.88,57.89,57.19,57.85,421679,0
2017-07-12,58.1,58.6,58.1,58.24,376343,0
2017-07-13,58.27,58.46,57.6,57.9,322352,0
2017-07-14,57.9,58.85,57.85,58.54,467563,0
2017-07-17,58.56,59.08,58.38,58.45,474414,0
2017-07-18,58.33,58.33,56.78,57.45,1040186,0
2017-07-19,57.5,57.8,56.54,56.93,982445,0
2017-07-20,57.1,57.81,56.7316,57.61,697286,0
2017-07-21,57.64,58.13,57.21,58.11,456331,0
2017-07-24,58.05,58.35,57.69,58.1,519360,0
2017-07-25,57.92,58.505,57.04,57.28,979952,0
2017-07-26,56.98,57.34,56.225,56.64,610827,0
2017-07-27,56.45,57.35,55.93,56.49,1117824,0
2017-07-28,51.49,52,46.7,47.73,3637355,0
2017-07-31,47.27,48.21,46.43,46.98,1570903,0
2017-08-01,46.92,46.95,45.6,45.71,2430101,0
2017-08-02,45.66,45.88,44.7,44.97,2503291,0
2017-08-03,45.13,45.23,44.21,44.37,2529411,0
2017-08-04,44.46,44.61,43.88,44.42,1195530,0
2017-08-07,44.49,44.66,43.85,43.91,933805,0
2017-08-08,44.0803,44.46,43.76,44.3,1846131,0
2017-08-09,43.96,44.49,42.62,42.71,1666773,0
2017-08-10,42.62,42.95,41.9,42.1,1183153,0
2017-08-11,41.94,42.83,41.52,42.76,917314,0
2017-08-14,43.03,43.62,42.57,42.93,941269,0
2017-08-15,42.98,43.27,42.62,43.22,954809,0
2017-08-16,43.27,43.48,42.76,42.89,803063,0
2017-08-17,42.3,42.89,41.86,41.89,730761,0
2017-08-18,41.86,42.44,41.53,42.27,663839,0
2017-08-21,42.47,43.1,42.35,42.96,956197,0
2017-08-22,43,43.34,42.85,43.08,1504314,0
2017-08-23,43.02,43.44,42.84,42.89,1157621,0
2017-08-24,43.12,43.17,42.69,42.83,749808,0
2017-08-25,42.78,44.3,42.625,44.22,861599,0
2017-08-28,44.29,44.53,44.02,44.15,548573,0
2017-08-29,43.96,44.03,42.94,43.17,773858,0
2017-08-30,43.32,43.4654,42.82,43.32,872005,0
2017-08-31,43.51,44.91,43.46,44.85,963318,0
2017-09-01,44.78,44.92,43.92,44.09,764780,0
2017-09-05,43.94,44.08,42.75,42.93,780738,0
2017-09-06,43.13,43.17,42.18,42.55,1444941,0
2017-09-07,42.6,42.65,41.43,41.63,1006921,0
2017-09-08,41.5,42.12,41.2,41.98,802296,0
2017-09-11,42.41,42.98,42.15,42.81,554671,0
2017-09-12,42.85,43.34,42.49,43.24,1701829,0
2017-09-13,43.45,43.8426,42.95,43.12,836533,0
2017-09-14,43.15,43.22,42.75,43.04,1431140,0
2017-09-15,42.91,43.07,42.54,42.9,2071448,0
2017-09-18,43.59,43.59,42.6901,43.1,815435,0
2017-09-19,43.1,43.1,40.78,41.19,2610481,0
2017-09-20,41.12,42.2,41,42.13,1475659,0
2017-09-21,42.14,42.14,41.8,42,572730,0
2017-09-22,42.02,42.34,41.72,42.14,1411695,0
2017-09-25,42.07,43.04,42.07,42.77,1161755,0
2017-09-26,42.88,43.31,42.56,43.22,1926031,0
2017-09-27,43.29,43.86,43.15,43.8,2007324,0
2017-09-28,43.8,43.92,42.84,43.12,609034,0
2017-09-29,43.27,43.69,42.92,43.12,1791011,0
2017-10-02,43.12,44.47,42.74,44.28,2928189,0
2017-10-03,44.76,45.05,44.07,44.8,1699904,0
2017-10-04,44.71,44.895,43.59,43.66,1343719,0
2017-10-05,43.59,43.92,43.301,43.57,1517312,0
2017-10-06,43.59,44.2,43.44,43.62,1033137,0
2017-10-09,42.99,43.07,42.45,42.58,1309070,0
2017-10-10,42.68,43.6,42.65,43.03,1008751,0
2017-10-11,43.11,43.74,43.04,43.29,1594753,0
2017-10-12,43.1,43.25,42.22,42.75,1012285,0
2017-10-13,42.14,42.68,41.9108,42.17,1038853,0
2017-10-16,42.28,42.815,42.22,42.29,2017290,0
2017-10-17,42.37,42.45,41.6,41.9,1046603,0
2017-10-18,41.95,42.6225,41.83,42.12,1038716,0
2017-10-19,42.16,44.55,42.03,44.51,1346755,0
2017-10-20,44.62,44.8,44.1275,44.51,805620,0
2017-10-23,44.59,44.71,44.21,44.49,536709,0
2017-10-24,44.47,44.58,43.66,44.17,701294,0
2017-10-25,43.97,43.97,43.18,43.63,959552,0
2017-10-26,43.6,43.98,43.29,43.49,1066740,0
2017-10-27,43.58,44.37,43.39,44.28,788295,0
2017-10-30,43.84,44.075,42.57,42.84,1269466,0
2017-10-31,43.2,43.95,42.86,43.79,1904783,0
2017-11-01,44.35,44.8,40.83,41.35,3397868,0
2017-11-02,40.58,43.115,40.56,41.64,2174583,0
2017-11-03,41.87,43.48,41.49,43.37,2080521,0
2017-11-06,42.96,44.085,42.71,43.85,1997695,0
2017-11-07,44.15,44.41,43.95,44.4,1174861,0
2017-11-08,43.97,44.576,43.63,44.47,1003442,0
2017-11-09,44.01,44.72,44.01,44.65,1124557,0
2017-11-10,44.54,44.635,44.17,44.47,1652986,0
