Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33.8,34.64,33.8,34.43,116827,0
2005-02-28,34.43,34.43,33.66,34.18,207808,0
2005-03-01,34.4,34.93,34.3,34.72,128488,0
2005-03-02,34.9,35.3,34.01,34.21,122720,0
2005-03-03,34.21,35.45,34.19,34.87,402386,0
2005-03-04,35,35.34,34.62,34.92,178356,0
2005-03-07,34.79,35.46,34.77,35.11,353832,0
2005-03-08,35.08,35.08,33.86,33.89,87456,0
2005-03-09,33.8,34.13,33.3,33.86,155273,0
2005-03-10,34.06,35.5,33.73,35.08,209080,0
2005-03-11,35.2,35.3,34.48,34.74,81163,0
2005-03-14,34.5,34.81,33.9,34.43,192816,0
2005-03-15,34.64,36.14,34.64,35.45,254068,0
2005-03-16,35.5,35.84,34.56,34.85,128040,0
2005-03-17,35.05,35.49,34.75,34.97,129803,0
2005-03-18,34.93,35.09,34.29,34.85,247868,0
2005-03-21,34.79,35.47,34.57,34.99,392405,0
2005-03-22,34.89,35.3,34.21,35.1,303060,0
2005-03-23,34.87,35.48,34.6,35,205527,0
2005-03-24,35.24,35.75,34.94,35.15,247163,0
2005-03-28,35.04,35.33,34.95,35.05,305529,0
2005-03-29,35.15,35.15,33.93,34,449629,0
2005-03-30,34.04,34.59,33.11,33.7,736616,0
2005-03-31,33.5,34.2,33.5,34.05,275493,0
2005-04-01,34.29,34.83,33.84,34.14,252109,0
2005-04-04,34.02,34.68,34,34.37,216120,0
2005-04-05,34.44,34.9,34.26,34.49,123063,0
2005-04-06,34.54,35.04,34.39,34.71,70400,0
2005-04-07,34.74,34.74,34.27,34.41,76973,0
2005-04-08,34.2,34.42,33.89,34,80612,0
2005-04-11,33.91,34.51,33.64,33.68,77577,0
2005-04-12,33.59,34.57,33.57,34.41,113996,0
2005-04-13,34.59,34.59,33.55,33.55,183748,0
2005-04-14,33.54,33.78,32.77,32.9,216932,0
2005-04-15,32.94,33.57,32.76,32.79,85029,0
2005-04-18,32.77,33,32.23,32.37,290507,0
2005-04-19,32.47,33,32.37,32.59,139912,0
2005-04-20,32.55,33.02,31.95,32.24,144168,0
2005-04-21,32.28,33.07,31.81,32.07,226348,0
2005-04-22,31.78,32.58,31.78,32.29,307720,0
2005-04-25,32.49,33.07,32.42,32.69,133101,0
2005-04-26,32.55,32.78,32.13,32.56,194498,0
2005-04-27,32.61,33.19,32.27,32.87,131217,0
2005-04-28,33.57,33.76,32.6,32.61,393978,0
2005-04-29,32.76,34.15,32.58,34.03,522694,0
2005-05-02,34.14,34.25,33.66,34.13,128647,0
2005-05-03,34.13,34.48,33.85,34.4,186842,0
2005-05-04,34.39,34.41,33.88,34.38,225503,0
2005-05-05,34.39,34.81,33.99,34.81,125788,0
2005-05-06,34.91,35.23,34.65,34.79,64702,0
2005-05-09,34.6,34.6,33.3,33.66,332455,0
2005-05-10,33.5,33.93,33.23,33.64,224370,0
2005-05-11,33.34,33.65,32.84,33.01,271359,0
2005-05-12,33.01,33.23,31.96,32,520478,0
2005-05-13,32.13,32.18,31.17,31.54,136438,0
2005-05-16,31.53,31.72,30.8,30.99,921264,0
2005-05-17,31,31,30.47,30.51,4590929,0
2005-05-18,30.75,31.05,30.42,30.52,1829947,0
2005-05-19,30.57,31.58,30.21,31.13,710950,0
2005-05-20,31.14,31.91,31.07,31.87,365204,0
2005-05-23,31.86,32.5,31.84,32.36,549900,0
2005-05-24,32.47,32.71,32.21,32.44,225250,0
2005-05-25,32.37,32.67,32,32.02,219728,0
2005-05-26,32,32.75,32,32.37,113370,0
2005-05-27,32.27,32.34,31.98,32.13,106821,0
2005-05-31,32.07,32.48,31.84,32.47,254998,0
2005-06-01,32.5,32.92,32.44,32.68,123379,0
2005-06-02,32.55,32.99,32.09,32.8,145322,0
2005-06-03,32.78,32.78,31.74,31.95,259424,0
2005-06-06,32.09,32.24,31.46,32.02,220497,0
2005-06-07,31.94,33.19,31.94,32.93,373086,0
2005-06-08,32.95,33.17,32.51,32.61,144965,0
2005-06-09,32.6,33.45,32.49,33.38,244604,0
2005-06-10,33.45,33.5,33.2,33.36,165337,0
2005-06-13,33.18,33.39,32.76,32.87,128953,0
2005-06-14,32.88,34.13,32.8,33.8,606709,0
2005-06-15,33.88,35.19,33.88,35.18,547489,0
2005-06-16,34.94,35.18,34.72,34.96,936572,0
2005-06-17,34.82,35.11,34.31,34.39,356088,0
2005-06-20,34.32,34.39,34,34.28,319787,0
2005-06-21,34.31,34.31,33.9,34.04,230863,0
2005-06-22,33.83,34.21,33.8,33.93,196137,0
2005-06-23,33.87,34.35,33.81,34.03,718627,0
2005-06-24,34.04,34.34,34,34.18,232943,0
2005-06-27,34.16,35,33.9,34.67,300173,0
2005-06-28,34.92,35.5,34.78,35.49,390867,0
2005-06-29,35.51,35.81,35.42,35.79,289052,0
2005-06-30,35.86,35.89,35.19,35.31,145091,0
2005-07-01,35.38,35.82,35.02,35.81,95688,0
2005-07-05,35.69,36.36,35.43,36.2,227710,0
2005-07-06,36.17,36.78,35.91,36.02,266440,0
2005-07-07,35.77,36.01,35.63,35.84,112607,0
2005-07-08,35.8,35.94,35.53,35.79,177333,0
2005-07-11,35.79,36.08,35.44,35.71,278108,0
2005-07-12,35.65,35.89,35.33,35.45,155533,0
2005-07-13,35.33,35.48,34.55,35,358305,0
2005-07-14,35.05,35.08,34.35,34.48,316710,0
2005-07-15,34.34,34.78,34.34,34.52,198357,0
2005-07-18,34.46,34.83,34.31,34.62,190423,0
2005-07-19,34.83,35.82,34.76,35.61,215587,0
2005-07-20,35.52,35.62,35.05,35.42,143360,0
2005-07-21,35.51,35.51,34.35,34.62,160713,0
2005-07-22,34.71,35.47,34.54,35.43,145476,0
2005-07-25,35.48,35.65,35.13,35.43,164287,0
2005-07-26,35.57,35.7,35.14,35.59,115222,0
2005-07-27,35.7,35.99,35.31,35.88,197791,0
2005-07-28,36.4,37.2,36.18,36.21,334875,0
2005-07-29,36.41,36.59,35.78,35.82,215568,0
2005-08-01,35.83,36.9,35.81,36.82,240364,0
2005-08-02,36.7,37.02,36.54,36.85,204902,0
2005-08-03,36.79,37.13,36.6,36.93,362535,0
2005-08-04,36.9,37.13,36.65,36.79,136867,0
2005-08-05,36.72,37,36.38,36.47,125004,0
2005-08-08,36.76,37,36.36,36.79,179514,0
2005-08-09,36.69,37.12,36.69,37,118348,0
2005-08-10,37.15,37.18,36.44,36.69,112802,0
2005-08-11,36.65,37.1,36.58,37.09,117068,0
2005-08-12,36.95,36.95,36.45,36.73,83451,0
2005-08-15,36.65,36.66,35.82,36.55,122833,0
2005-08-16,36.35,36.35,35.85,36,185009,0
2005-08-17,35.9,36.59,35.85,36.48,153485,0
2005-08-18,36.47,36.55,35.9,36.25,125372,0
2005-08-19,36.41,36.41,36,36,81337,0
2005-08-22,36.22,36.53,36,36.37,59028,0
2005-08-23,36.56,36.56,35.86,36.02,66668,0
2005-08-24,36.01,36.6,35.59,35.84,94576,0
2005-08-25,35.73,36.2,35.45,35.53,203114,0
2005-08-26,35.53,35.84,35.53,35.6,176473,0
2005-08-29,35.49,35.78,35.33,35.45,168044,0
2005-08-30,35.39,35.46,35.01,35.15,116279,0
2005-08-31,35.19,35.48,34.94,35.45,94864,0
2005-09-01,35.45,36.02,35.38,35.74,137089,0
2005-09-02,35.78,36.04,35.59,35.94,53813,0
2005-09-06,36.01,36.3,36.01,36.24,82172,0
2005-09-07,36.17,36.31,36,36.05,123819,0
2005-09-08,35.9,35.91,35.46,35.69,132272,0
2005-09-09,35.69,35.85,35.52,35.59,178128,0
2005-09-12,35.48,35.63,35.44,35.49,106603,0
2005-09-13,35.41,35.55,35.08,35.1,101103,0
2005-09-14,35.15,35.44,34.85,34.87,112846,0
2005-09-15,34.77,34.96,34.55,34.68,114577,0
2005-09-16,34.82,35.42,34.66,35.39,264355,0
2005-09-19,35.52,35.53,35.04,35.22,110338,0
2005-09-20,35.31,35.82,35.29,35.48,123827,0
2005-09-21,35.39,35.77,35.25,35.49,123707,0
2005-09-22,35.66,35.78,35.33,35.63,79428,0
2005-09-23,35.53,36.07,35.5,35.9,132066,0
2005-09-26,36.04,36.12,35.59,35.81,75671,0
2005-09-27,35.88,35.88,34.78,35.18,262088,0
2005-09-28,35.13,35.39,35,35.1,160312,0
2005-09-29,35.05,35.05,34.06,34.34,277895,0
2005-09-30,34.48,35.16,34.25,35.15,118338,0
2005-10-03,35,35.25,34.75,34.95,268730,0
2005-10-04,35.14,35.15,34.43,34.5,131975,0
2005-10-05,34.45,34.51,33.84,33.84,132957,0
2005-10-06,33.78,34.06,33.21,33.48,103629,0
2005-10-07,33.85,34.12,33.21,33.72,175839,0
2005-10-10,33.8,33.8,33.26,33.36,122616,0
2005-10-11,33.51,33.57,32.88,33,189029,0
2005-10-12,32.93,33.15,32.86,32.89,232586,0
2005-10-13,32.85,32.9,32.07,32.28,220132,0
2005-10-14,32.44,32.44,31.94,32.1,356193,0
2005-10-17,32.05,32.62,32,32.42,92736,0
2005-10-18,32.61,32.71,32.13,32.22,113259,0
2005-10-19,32,32.91,31.97,32.82,350105,0
2005-10-20,32.63,32.71,31.82,32.24,168978,0
2005-10-21,32.05,32.73,32.05,32.35,184053,0
2005-10-24,32.23,32.79,32.19,32.65,368635,0
2005-10-25,32.38,32.77,31.28,31.7,329064,0
2005-10-26,31.51,31.84,30.69,31,387368,0
2005-10-27,29.37,29.71,28.66,29.1,787410,0
2005-10-28,28.95,29.73,28.9,29.25,215291,0
2005-10-31,29.47,30.5,29.31,29.73,360856,0
2005-11-01,29.48,29.8,29.31,29.54,299560,0
2005-11-02,29.02,29.81,28.86,29.75,245765,0
2005-11-03,29.96,30.29,29.78,30.06,196662,0
2005-11-04,28.17,28.94,28.13,28.78,1910353,0
2005-11-07,28.88,30.02,28.68,29.98,859857,0
2005-11-08,29.75,30.16,29.53,30.08,329819,0
2005-11-09,29.95,29.95,29.45,29.67,536314,0
2005-11-10,29.75,29.75,29.13,29.24,535871,0
2005-11-11,29.15,29.15,28.51,28.83,474985,0
2005-11-14,29.08,29.08,28.25,28.54,269326,0
2005-11-15,28.49,28.66,28.08,28.17,209420,0
2005-11-16,28.06,28.21,27.75,27.87,377839,0
2005-11-17,28.02,28.03,27.45,27.98,234757,0
2005-11-18,28.28,28.72,28.21,28.32,277421,0
2005-11-21,28.33,29.12,28.32,28.91,259009,0
2005-11-22,28.95,29.06,28.71,28.74,280128,0
2005-11-23,28.72,28.9,28.59,28.69,333485,0
2005-11-25,28.8,28.95,28.76,28.8,75880,0
2005-11-28,28.88,28.88,28.33,28.39,460847,0
2005-11-29,28.4,28.87,28.38,28.61,166806,0
2005-11-30,28.6,29.31,28.6,29.22,372287,0
2005-12-01,29.37,30.29,29.32,30,820547,0
2005-12-02,29.9,30.06,29.45,29.58,235435,0
2005-12-05,29.69,29.69,29.11,29.22,278439,0
2005-12-06,29.36,29.36,28.9,29.01,287898,0
2005-12-07,29.06,29.17,28.86,29.02,348394,0
2005-12-08,29.14,29.45,28.85,29.35,301117,0
2005-12-09,29.49,30,29.36,29.82,391734,0
2005-12-12,29.87,29.99,28.82,29.08,497541,0
2005-12-13,30,31.58,29.88,31.31,2411428,0
2005-12-14,31.21,31.85,30.85,30.98,390303,0
2005-12-15,31.04,31.38,30.71,30.99,326001,0
2005-12-16,31,31.5,30.78,31.12,487101,0
2005-12-19,31.19,31.67,30.54,31.31,543162,0
2005-12-20,31.2,31.58,30.91,31.01,267956,0
2005-12-21,31.13,31.85,31.13,31.48,640136,0
2005-12-22,31.7,32,31.7,31.95,639515,0
2005-12-23,31.89,32.59,31.62,32.37,255879,0
2005-12-27,32.56,32.6,31.63,31.74,222542,0
2005-12-28,31.89,31.96,31.72,31.87,117219,0
2005-12-29,31.94,31.95,31.43,31.55,138318,0
2005-12-30,31.6,31.71,31.35,31.45,90715,0
2006-01-03,31.67,31.9,31.05,31.9,299011,0
2006-01-04,32.12,32.95,31.95,32.44,364315,0
2006-01-05,32.6,32.75,32.02,32.32,325117,0
2006-01-06,32.68,32.68,32,32.21,208066,0
2006-01-09,32.06,32.54,31.71,31.91,313096,0
2006-01-10,32.05,32.13,31.37,31.81,205918,0
2006-01-11,31.79,32.06,31.54,32.06,243306,0
2006-01-12,32.15,32.15,31.74,31.83,164415,0
2006-01-13,31.95,32.05,31.7,31.97,304801,0
2006-01-17,31.95,32.66,31.9,32.58,464831,0
2006-01-18,32.5,32.9,32.3,32.71,206366,0
2006-01-19,33,33,32.46,32.83,384351,0
2006-01-20,32.9,33.35,32.9,33.34,606231,0
2006-01-23,33.46,33.68,33.1,33.37,401348,0
2006-01-24,33.54,33.87,33.35,33.85,194549,0
2006-01-25,33.77,34.24,33.73,34.24,519175,0
2006-01-26,34.27,35.25,34.15,35.06,791707,0
2006-01-27,35.17,35.17,34.38,34.75,332831,0
2006-01-30,34.93,34.93,34.52,34.58,341022,0
2006-01-31,36.1,37.12,35.81,36.48,960007,0
2006-02-01,36.48,37.5,36.48,37.14,414029,0
2006-02-02,37.21,38.13,36.96,37.75,713300,0
2006-02-03,37.73,38.63,37.73,37.86,621521,0
2006-02-06,38.03,38.08,37.42,37.79,332032,0
2006-02-07,37.63,38.17,37.43,37.56,218128,0
2006-02-08,37.48,38.5,37.43,38.17,420079,0
2006-02-09,38.36,38.68,37.85,37.96,351346,0
2006-02-10,38,38.02,37.43,37.8,219297,0
2006-02-13,37.59,37.9,37.28,37.32,275030,0
2006-02-14,37.5,37.81,36.79,37.69,352853,0
2006-02-15,37.56,38.35,37.5,38.2,423722,0
2006-02-16,38.2,38.66,38.13,38.32,192870,0
2006-02-17,38.46,39.12,38.17,38.8,122697,0
2006-02-21,39.03,39.21,38.97,39.08,193634,0
2006-02-22,39.17,39.85,38.59,38.65,373299,0
2006-02-23,38.75,38.75,37.86,38.26,146644,0
2006-02-24,38.36,38.73,38.2,38.68,443460,0
2006-02-27,38.8,39.15,38.25,38.26,282854,0
2006-02-28,37.97,38.61,37.6,38.19,397599,0
2006-03-01,38.41,39.2,38.31,39.17,306643,0
2006-03-02,39.04,39.09,38.05,38.2,254012,0
2006-03-03,38.07,38.09,36.86,37.15,411140,0
2006-03-06,37.27,37.34,36.69,37.08,344817,0
2006-03-07,36.83,37.11,36.51,36.86,232080,0
2006-03-08,36.87,37.81,35.46,37.75,733890,0
2006-03-09,37.85,38.25,37.29,37.39,211934,0
2006-03-10,37.25,37.43,36.9,37.04,228755,0
2006-03-13,37.03,37.57,36.81,37.2,553299,0
2006-03-14,37,37.96,36.91,37.87,411262,0
2006-03-15,38,38.61,37.61,38.41,311617,0
2006-03-16,38.39,38.7,38.02,38.29,250220,0
2006-03-17,38.48,38.48,37.93,38.03,333369,0
2006-03-20,38.13,38.4,38.02,38.26,496624,0
2006-03-21,38.16,38.3,37.98,38.11,224605,0
2006-03-22,38.01,39.4,38.01,39.08,535194,0
2006-03-23,39.2,39.38,38.61,38.75,191367,0
2006-03-24,38.9,39.1,38.61,38.97,397882,0
2006-03-27,39.06,39.78,38.94,39.6,116658,0
2006-03-28,41.13,41.58,40.31,40.56,447364,0
2006-03-29,40.45,40.99,40.2,40.63,191396,0
2006-03-30,40.8,40.85,40.11,40.48,196868,0
2006-03-31,40.65,40.83,40.31,40.47,265734,0
2006-04-03,40.48,40.99,40.46,40.7,190971,0
2006-04-04,40.62,41.2,40.5,41,329759,0
2006-04-05,41.23,41.45,40.77,40.84,142976,0
2006-04-06,40.67,40.98,40.22,40.34,171266,0
2006-04-07,40.45,40.97,39.77,39.83,152938,0
2006-04-10,39.97,39.97,38.85,39.35,164061,0
2006-04-11,39.43,39.43,38.07,38.44,227490,0
2006-04-12,38.2,39.37,38.19,39.13,213855,0
2006-04-13,39.24,39.34,38.81,38.99,66763,0
2006-04-17,39.13,39.13,38.43,39,89234,0
2006-04-18,38.98,39.69,38.9,39.51,141511,0
2006-04-19,39.34,40.69,39.18,40.62,198155,0
2006-04-20,40.66,40.66,39.98,40.18,109256,0
2006-04-21,40.29,40.51,39.65,40.31,126116,0
2006-04-24,40.43,40.49,39.89,39.96,133425,0
2006-04-25,39.88,39.96,39.28,39.68,122889,0
2006-04-26,39.76,39.9,39.22,39.78,177967,0
2006-04-27,39.49,39.6,36.7,37.87,653785,0
2006-04-28,39.37,41.69,39.26,40.65,978794,0
2006-05-01,40.47,41.08,39.45,40.62,329423,0
2006-05-02,40.54,41.01,40.25,40.46,272697,0
2006-05-03,40.28,40.28,38.23,39.37,355618,0
2006-05-04,39.46,39.53,38.69,39.23,233795,0
2006-05-05,39.52,40.11,39.11,39.87,190203,0
2006-05-08,39.89,41.4,39.8,40.71,539510,0
2006-05-09,40.99,41.19,40.11,40.9,445046,0
2006-05-10,40.87,41.57,40.7,41.51,334349,0
2006-05-11,41.42,41.56,39.7,40,190642,0
2006-05-12,39.78,40.09,39.18,39.54,207398,0
2006-05-15,39.24,39.98,38.72,39.74,166812,0
2006-05-16,39.89,40.71,39.77,40.52,197686,0
2006-05-17,40.35,41.25,39.61,40.99,441414,0
2006-05-18,41.26,41.86,40.92,41.51,400021,0
2006-05-19,41.32,42.02,41.05,41.31,516286,0
2006-05-22,41.12,41.89,40.26,41.34,489588,0
2006-05-23,41.62,41.73,40.02,40.05,621257,0
2006-05-24,40.11,40.62,38.91,39.52,625701,0
2006-05-25,39.9,40.28,39.75,40.06,264545,0
2006-05-26,40.16,40.73,39.94,40.53,230847,0
2006-05-30,40.45,41.1,40.29,40.7,291267,0
2006-05-31,40.82,40.82,39.77,40.45,493551,0
2006-06-01,40.53,41.16,40.42,41.14,194164,0
2006-06-02,41.36,42.05,41.26,41.71,298591,0
2006-06-05,41.83,41.83,41,41.09,296481,0
2006-06-06,41.27,42.04,41.18,41.75,494522,0
2006-06-07,41.9,42.82,41.66,42.58,551584,0
2006-06-08,42.65,43.24,42.23,43.12,604446,0
2006-06-09,43.28,43.92,42.9,43.28,350728,0
2006-06-12,43.28,43.28,42.11,42.46,306017,0
2006-06-13,42.6,43.53,42.12,42.24,698927,0
2006-06-14,42.14,43.13,42.1,42.77,708818,0
2006-06-15,42.32,42.56,41.38,42.17,344480,0
2006-06-16,42.11,42.75,41.95,42.59,648647,0
2006-06-19,42.81,42.85,41.64,42.07,181002,0
2006-06-20,42,42.37,41.66,41.84,454525,0
2006-06-21,42.33,42.99,42.18,42.68,255298,0
2006-06-22,42.78,42.83,41.72,42.04,320627,0
2006-06-23,41.94,43.13,41.8,42.95,252245,0
2006-06-26,42.93,43.73,42.93,43.45,269016,0
2006-06-27,43.62,43.77,43.16,43.39,423796,0
2006-06-28,43.63,44.62,43.6,44.03,733312,0
2006-06-29,44.47,45.69,44.19,45.55,524602,0
2006-06-30,45.8,45.8,45.07,45.31,1350369,0
2006-07-03,45.43,45.63,45.04,45.26,155434,0
2006-07-05,45,45.33,44.5,44.85,285795,0
2006-07-06,45.03,45.95,44.95,45.45,325206,0
2006-07-07,45.58,46.12,45.07,45.32,134795,0
2006-07-10,45.61,45.94,45.15,45.32,184290,0
2006-07-11,45.42,45.42,44.43,44.9,317524,0
2006-07-12,44.88,45,44.23,44.37,232168,0
2006-07-13,44.3,44.61,43.95,44.25,314704,0
2006-07-14,44.13,44.16,42.95,43.68,198364,0
2006-07-17,43.65,43.87,42.84,43.25,153488,0
2006-07-18,43.43,43.7,42.49,42.8,316597,0
2006-07-19,42.89,43.54,42.69,43.17,405638,0
2006-07-20,43.13,43.99,42.88,42.92,213537,0
2006-07-21,42.75,43.86,41.87,43.35,398738,0
2006-07-24,43.67,44.55,43.63,44.15,289385,0
2006-07-25,44.3,44.34,43.33,43.91,307912,0
2006-07-26,43.77,43.95,42.25,42.45,458567,0
2006-07-27,42.16,43.2,40.4,42.29,317951,0
2006-07-28,43.68,46.9,43.54,45.55,789376,0
2006-07-31,45.8,48.32,44.73,48.07,932124,0
2006-08-01,47.91,48.26,46.8,48.06,527315,0
2006-08-02,48.12,48.86,47.74,48.18,283498,0
2006-08-03,47.37,48.38,46.03,47.53,462880,0
2006-08-04,47.25,48.42,46.5,46.84,234131,0
2006-08-07,46.92,47.15,45.87,46.93,386771,0
2006-08-08,47.23,48.39,46.92,47.07,260813,0
2006-08-09,47.43,48.35,47.17,47.35,259624,0
2006-08-10,47.15,48.01,46.86,47.77,210332,0
2006-08-11,47.9,48,47.03,47.69,207666,0
2006-08-14,48,49.29,47.76,48.25,275436,0
2006-08-15,48.85,49.21,47.8,48.23,324036,0
2006-08-16,48.44,48.51,47.2,47.28,381920,0
2006-08-17,47.58,47.58,46.62,46.86,214924,0
2006-08-18,47.08,47.36,46.4,46.5,223089,0
2006-08-21,46.31,46.59,46,46.38,376437,0
2006-08-22,46.16,46.6,46,46.32,246105,0
2006-08-23,46.3,47.11,46.23,47.05,197464,0
2006-08-24,47.4,47.7,46.97,47.1,152384,0
2006-08-25,46.95,47.94,46.53,46.75,379836,0
2006-08-28,46.61,48.55,46.61,48.35,277497,0
2006-08-29,48.6,49.44,48.23,48.65,320612,0
2006-08-30,48.43,49.24,48.05,48.29,185955,0
2006-08-31,48.67,48.67,47.65,48.07,186415,0
2006-09-01,48.19,48.19,46.79,47.49,193898,0
2006-09-05,47.52,47.6,47.16,47.29,330859,0
2006-09-06,44.2,45.24,42.55,43.83,2410626,0
2006-09-07,43.68,44.27,43.01,43.55,326064,0
2006-09-08,43.75,44.1,43.25,43.9,222081,0
2006-09-11,43.6,44.84,43.06,44.42,345587,0
2006-09-12,44.06,44.52,43.68,44.1,346826,0
2006-09-13,44.23,44.6,43.73,44.17,393320,0
2006-09-14,43.9,44,43.13,43.3,273690,0
2006-09-15,43.69,43.96,41.61,41.97,697908,0
2006-09-18,41.88,42.89,41.64,42.61,217789,0
2006-09-19,42.46,42.86,41.88,42.71,256391,0
2006-09-20,43.07,43.66,42.53,43.4,305943,0
2006-09-21,43.58,43.62,42.53,42.66,344147,0
2006-09-22,42.58,42.64,41.83,42.28,246911,0
2006-09-25,42.49,42.73,41.88,42.5,175824,0
2006-09-26,42.61,42.92,42.19,42.46,313574,0
2006-09-27,42.28,43.1,42.18,42.8,232249,0
2006-09-28,43.02,43.02,42.29,42.73,176015,0
2006-09-29,42.89,42.96,42.55,42.6,258200,0
2006-10-02,42.46,42.59,41.51,41.96,227645,0
2006-10-03,42,42.57,41.85,42.27,254137,0
2006-10-04,42.31,42.76,42.13,42.68,164333,0
2006-10-05,42.85,44.06,42.85,43.97,224968,0
2006-10-06,44,44.07,42.64,43.23,437161,0
2006-10-09,43.12,43.34,42.81,42.96,193132,0
2006-10-10,43.09,43.09,41.91,42.07,192234,0
2006-10-11,42.09,42.11,41.41,41.73,417539,0
2006-10-12,41.85,42.84,41.64,42.73,196183,0
2006-10-13,42.82,42.95,42.28,42.32,167557,0
2006-10-16,42.5,43.4,42.48,42.9,235572,0
2006-10-17,42.19,42.42,41.5,41.59,290459,0
2006-10-18,42,42.45,41.5,41.72,363174,0
2006-10-19,41.59,42.22,41.47,41.95,200445,0
2006-10-20,42.15,42.15,41.55,41.63,196733,0
2006-10-23,41.45,42.56,40.97,41.65,355425,0
2006-10-24,41.73,41.73,41.25,41.5,327299,0
2006-10-25,41.34,41.66,39.67,40.08,461241,0
2006-10-26,43.41,44.67,43.16,44.31,1247489,0
2006-10-27,44.35,45.49,44.15,44.68,420956,0
2006-10-30,44.68,44.68,43.76,44.18,213808,0
2006-10-31,44.37,44.6,43.3,43.64,245535,0
2006-11-01,43.25,43.45,42.07,42.51,386370,0
2006-11-02,42.34,44.24,42.28,43.43,442504,0
2006-11-03,43.54,43.58,42.25,43.24,341059,0
2006-11-06,43.48,44.12,43.42,43.85,378040,0
2006-11-07,44.01,44.06,42.63,43.06,314896,0
2006-11-08,42.68,43.94,42.64,43.31,262741,0
2006-11-09,43.05,43.5,42.05,42.29,222682,0
2006-11-10,42.36,42.95,42.07,42.86,99951,0
2006-11-13,42.73,44,42.73,43.55,275042,0
2006-11-14,43.49,44.35,43.47,44.25,269954,0
2006-11-15,44.38,45.4,44.1,45.08,172137,0
2006-11-16,45.15,45.33,44.55,44.71,124272,0
2006-11-17,44.71,44.71,44.11,44.39,85369,0
2006-11-20,44.23,44.8,43.95,44.23,144287,0
2006-11-21,44.18,44.23,43.57,43.71,127528,0
2006-11-22,43.55,43.93,43.37,43.39,127711,0
2006-11-24,43.22,43.5,43.15,43.29,72137,0
2006-11-27,43.14,43.32,42.35,42.5,272958,0
2006-11-28,42.47,43.21,42.47,42.86,308578,0
2006-11-29,43.18,43.37,42.74,42.85,280051,0
2006-11-30,42.72,44.2,42.63,43.95,241993,0
2006-12-01,43.98,44.09,42.84,43.33,164283,0
2006-12-04,43.51,44.52,43.47,44.02,264958,0
2006-12-05,44.25,44.25,43.75,43.93,153714,0
2006-12-06,43.92,44.07,43.56,43.75,171043,0
2006-12-07,43.87,43.87,42.92,43.01,157207,0
2006-12-08,42.84,42.89,42.16,42.53,162110,0
2006-12-11,42.41,42.93,42.41,42.76,182480,0
2006-12-12,42.82,43.13,42.51,42.8,129993,0
2006-12-13,43.08,43.08,42.65,42.99,217144,0
2006-12-14,40.7,43.64,40.61,42.52,1498730,0
2006-12-15,42.52,42.78,42.05,42.6,476778,0
2006-12-18,42.55,42.76,42.2,42.56,270248,0
2006-12-19,42.28,43.38,42.28,43.11,242150,0
2006-12-20,43.05,43.69,42.64,43.23,232976,0
2006-12-21,43.19,44.27,43.19,43.84,220947,0
2006-12-22,43.89,43.89,42.87,43.18,153811,0
2006-12-26,43.04,43.42,42.8,43.26,265210,0
2006-12-27,43.21,43.89,43.12,43.6,136159,0
2006-12-28,43.65,43.65,43.26,43.3,211120,0
2006-12-29,43.37,43.46,42.98,43.22,198462,0
2007-01-03,43.07,43.55,43.07,43.37,473230,0
2007-01-04,43.38,43.82,43.01,43.64,248143,0
2007-01-05,43.4,43.64,42.51,42.86,344990,0
2007-01-08,42.81,42.81,41.04,41.2,945117,0
2007-01-09,41.14,41.41,40.16,41.31,981597,0
2007-01-10,40.92,41.89,40.92,41.76,566154,0
2007-01-11,41.9,42.49,41.86,42.05,350412,0
2007-01-12,41.99,42.45,41.66,41.95,204599,0
2007-01-16,42.03,42.64,41.72,41.83,234510,0
2007-01-17,41.62,42.47,41.59,41.95,267538,0
2007-01-18,41.82,41.93,40.54,40.91,750563,0
2007-01-19,40.73,41.25,40.39,40.55,520840,0
2007-01-22,40.49,41.08,40.24,40.9,316795,0
2007-01-23,40.78,41.73,40.73,41.68,431787,0
2007-01-24,41.83,41.83,41.21,41.32,239318,0
2007-01-25,41.22,41.61,40.56,40.79,311043,0
2007-01-26,40.95,41.05,40.24,40.48,157024,0
2007-01-29,40.31,40.94,40.28,40.82,283551,0
2007-01-30,40.77,41.56,40.51,41.46,462093,0
2007-01-31,41.31,41.34,40.38,40.81,341333,0
2007-02-01,41.09,42.19,40.89,42.09,547209,0
2007-02-02,42.71,42.71,41.9,42.01,376701,0
2007-02-05,41.9,42.09,41.57,41.73,307835,0
2007-02-06,41.78,42.38,41.73,42.06,473497,0
2007-02-07,42.07,42.43,42.07,42.36,176107,0
2007-02-08,42.38,42.75,42.25,42.47,121592,0
2007-02-09,42.37,42.73,41.7,42.05,554772,0
2007-02-12,41.95,42.18,41.86,41.89,280954,0
2007-02-13,41.98,42.25,41.88,42.05,278115,0
2007-02-14,41.94,42.72,41.94,42.46,124699,0
2007-02-15,42.49,42.97,42.06,42.51,247634,0
2007-02-16,42.51,43.33,41.86,43.06,264081,0
2007-02-20,43.02,44.06,42.75,43.79,246178,0
2007-02-21,43.69,43.82,43.17,43.45,122468,0
2007-02-22,43.41,43.71,43.18,43.56,232348,0
2007-02-23,43.58,43.89,43.29,43.69,199401,0
2007-02-26,43.86,44.87,43.37,44.38,410481,0
2007-02-27,44.05,44.05,42.45,42.45,392052,0
2007-02-28,42.87,42.87,41.37,41.81,495685,0
2007-03-01,41.64,42.67,40.89,42.26,276835,0
2007-03-02,41.89,41.89,40.36,40.63,587205,0
2007-03-05,40.39,41.33,40.23,40.98,398906,0
2007-03-06,40.84,41.72,40.84,41.51,266881,0
2007-03-07,41.09,41.53,40.7,41.28,516088,0
2007-03-08,41.37,41.89,41.29,41.8,215153,0
2007-03-09,41.92,42.17,41.55,42.02,294280,0
2007-03-12,41.8,41.8,41.03,41.09,227897,0
2007-03-13,40.64,40.93,40.01,40.14,313280,0
2007-03-14,40.21,40.71,39.84,40.48,229875,0
2007-03-15,40.23,40.86,40.11,40.86,330514,0
2007-03-16,40.8,40.89,40.28,40.56,417448,0
2007-03-19,40.74,41.5,40.69,41.37,228330,0
2007-03-20,41.27,41.36,40.79,41.2,124508,0
2007-03-21,41.16,42.41,41.13,42.38,219272,0
2007-03-22,42.39,42.84,42.2,42.67,282169,0
2007-03-23,42.83,44.26,42.16,43.02,306927,0
2007-03-26,42.95,42.99,42.28,42.89,178657,0
2007-03-27,42.79,42.98,42.03,42.54,136030,0
2007-03-28,42.25,42.62,41.9,42.35,520326,0
2007-03-29,42.78,42.91,42,42.37,101315,0
2007-03-30,42.49,42.52,41.37,42,409069,0
2007-04-02,42.17,42.17,40.7,41.01,690530,0
2007-04-03,41.13,42.12,40.82,41.8,421227,0
2007-04-04,41.9,41.9,41.32,41.5,198566,0
2007-04-05,41.57,41.65,41.12,41.25,152176,0
2007-04-09,41.34,42.31,41.2,41.94,289769,0
2007-04-10,41.89,42,41.39,41.47,141618,0
2007-04-11,41.61,41.61,40.82,41.05,170138,0
2007-04-12,41.05,41.16,40.7,40.89,205998,0
2007-04-13,40.83,41.32,40.58,40.87,576832,0
2007-04-16,40.99,41.6,40.99,41.5,132862,0
2007-04-17,41.45,42,41.42,41.97,180070,0
2007-04-18,41.82,41.96,41.19,41.22,176530,0
2007-04-19,41.13,41.3,40.48,40.51,158152,0
2007-04-20,41.99,43.25,41.59,43.24,599717,0
2007-04-23,43.25,43.45,42.66,42.89,426413,0
2007-04-24,42.97,43.21,42.12,42.69,230420,0
2007-04-25,42.5,42.85,42,42.63,429779,0
2007-04-26,42.5,43.35,41.74,43.22,562077,0
2007-04-27,43.07,43.51,42.23,43.37,346966,0
2007-04-30,43.41,43.6,42.82,42.9,348096,0
2007-05-01,43,43.49,42.44,43.3,370707,0
2007-05-02,43.24,44.86,42.53,44.61,419750,0
2007-05-03,44.69,44.76,43.58,44.37,431269,0
2007-05-04,44.34,44.77,44.27,44.45,161005,0
2007-05-07,44.5,44.64,44.08,44.24,267315,0
2007-05-08,44.19,44.7,44.05,44.43,298175,0
2007-05-09,44.22,44.65,44.13,44.26,304624,0
2007-05-10,44.15,44.59,43.55,43.88,380564,0
2007-05-11,43.76,44.91,43.68,44.9,355811,0
2007-05-14,44.75,44.87,44.5,44.67,235501,0
2007-05-15,44.57,45.79,44.45,44.49,431644,0
2007-05-16,44.72,45.56,44.58,45.38,228800,0
2007-05-17,45.17,45.41,44.68,44.69,161046,0
2007-05-18,44.69,45.27,44.33,44.89,169867,0
2007-05-21,44.98,45.99,44.9,45.73,437454,0
2007-05-22,45.82,45.95,45.47,45.77,445432,0
2007-05-23,45.78,45.78,44.9,45.13,330784,0
2007-05-24,45.01,45.43,44.51,44.86,286605,0
2007-05-25,44.96,45.47,44.63,45.26,200509,0
2007-05-29,45.42,45.67,44.92,45.08,260254,0
2007-05-30,45.1,45.28,44.8,44.88,457267,0
2007-05-31,45,45.57,44.6,44.8,328097,0
2007-06-01,45,45.61,44.93,45.37,616925,0
2007-06-04,45.3,45.6,44.86,45.13,114938,0
2007-06-05,45.05,45.23,43.86,44.43,163369,0
2007-06-06,44.16,44.37,43.7,43.81,247245,0
2007-06-07,43.56,43.75,42.84,43.01,380873,0
2007-06-08,43,43.26,42.67,43.09,215476,0
2007-06-11,42.93,43.31,42.66,43.1,161310,0
2007-06-12,42.98,47.98,42.68,47.08,2853132,0
2007-06-13,47.08,47.85,46.26,47.79,1037098,0
2007-06-14,47.92,47.92,47.04,47.37,364190,0
2007-06-15,47.79,47.92,46.9,47.39,445877,0
2007-06-18,47.37,47.55,46.7,46.77,367773,0
2007-06-19,46.57,47.09,46.25,46.9,331787,0
2007-06-20,47,47.67,46.6,46.79,540808,0
2007-06-21,46.65,47.04,46.3,46.71,128466,0
2007-06-22,46.61,46.79,46.2,46.58,507966,0
2007-06-25,46.4,46.52,45.48,45.74,381338,0
2007-06-26,45.92,46.41,45.71,46.23,207582,0
2007-06-27,45.95,47.19,45.45,47.16,341037,0
2007-06-28,47.26,47.72,47.1,47.39,220641,0
2007-06-29,47.46,47.47,46.23,46.47,427597,0
2007-07-02,46.66,47.16,45.87,46.32,456474,0
2007-07-03,46.15,46.4,45.92,46.14,191971,0
2007-07-05,46.37,46.9,46.12,46.84,220526,0
2007-07-06,46.73,47.21,46.34,47.02,122286,0
2007-07-09,47.01,47.24,46.21,46.76,163596,0
2007-07-10,46.59,47.13,46.08,46.28,342401,0
2007-07-11,46.22,46.54,46.01,46.05,181065,0
2007-07-12,46.22,47,45.87,46.87,206284,0
2007-07-13,46.85,46.86,46.2,46.7,293438,0
2007-07-16,46.65,47.23,46.65,47.02,254399,0
2007-07-17,46.93,47.62,46.93,47.11,225678,0
2007-07-18,47.02,47.08,46.32,46.74,212499,0
2007-07-19,46.97,46.97,46.42,46.8,146598,0
2007-07-20,46.7,46.73,45.75,46.42,247236,0
2007-07-23,46.65,46.67,45.79,46.03,257709,0
2007-07-24,45.76,45.95,45,45.34,297139,0
2007-07-25,45.36,46.04,45.2,45.75,254493,0
2007-07-26,45.26,45.32,44.3,45.05,425414,0
2007-07-27,44.14,44.79,42.91,43.14,676040,0
2007-07-30,43,43.35,41.3,42.93,543163,0
2007-07-31,42.91,42.91,41.61,41.82,526943,0
2007-08-01,42.05,42.59,40.43,41.25,818520,0
2007-08-02,41.3,41.75,40.44,40.95,671627,0
2007-08-03,40.85,40.96,39.87,39.88,576249,0
2007-08-06,40.36,41.35,39.95,41.22,571589,0
2007-08-07,40.98,40.98,39.98,40.26,637482,0
2007-08-08,40.56,43.39,39.17,40.76,1075778,0
2007-08-09,39.95,40.66,38.9,39.57,832675,0
2007-08-10,40.62,42.07,39.13,41.48,899357,0
2007-08-13,42.12,42.72,41.4,41.96,521906,0
2007-08-14,42.18,42.76,41.11,41.11,208678,0
2007-08-15,41.07,42,40.59,40.69,176510,0
2007-08-16,40.65,42.45,40.01,42.22,340214,0
2007-08-17,43.37,43.88,42.11,42.19,378160,0
2007-08-20,42.29,42.58,41.36,41.49,327346,0
2007-08-21,41.76,42.26,41.05,41.09,159980,0
2007-08-22,41.41,42.4,41.2,41.74,197871,0
2007-08-23,42.02,42.09,41.26,41.61,311888,0
2007-08-24,41.66,41.91,40.99,41.45,183042,0
2007-08-27,41.4,41.69,40.62,40.96,191603,0
2007-08-28,40.66,40.91,39.9,39.92,221213,0
2007-08-29,40.23,40.82,39.9,40.82,182986,0
2007-08-30,40.44,40.81,40.09,40.28,116322,0
2007-08-31,40.78,41.26,40.03,40.6,142756,0
2007-09-04,40.51,40.94,39.92,40.73,166836,0
2007-09-05,40.47,40.47,39.96,40.11,257618,0
2007-09-06,40.17,40.57,39.96,40.04,191283,0
2007-09-07,39.65,39.93,39.26,39.69,378083,0
2007-09-10,39.9,40.21,38.94,39.14,329447,0
2007-09-11,39.2,40.23,38.64,40.09,475709,0
2007-09-12,40.02,40.54,39.34,39.74,366053,0
2007-09-13,39.87,40.37,38.91,39.39,297017,0
2007-09-14,39.12,39.46,38.9,39.22,255811,0
2007-09-17,39.03,39.17,37.75,38.29,905212,0
2007-09-18,38.42,38.78,38.1,38.58,506267,0
2007-09-19,38.86,40.21,38.86,39.78,230274,0
2007-09-20,39.74,41.04,39.74,40.26,420030,0
2007-09-21,40.64,41.24,40.38,41.03,401493,0
2007-09-24,40.96,41.05,39.98,40.39,482444,0
2007-09-25,40.19,40.28,39.48,39.57,208682,0
2007-09-26,39.76,39.88,39,39.43,209722,0
2007-09-27,39.53,40.46,39.47,40.42,366164,0
2007-09-28,40.31,40.79,40.13,40.58,265049,0
2007-10-01,40.5,41.85,40.36,41.34,602369,0
2007-10-02,41.4,41.9,40.8,40.94,265987,0
2007-10-03,40.74,41.04,40.12,40.54,278926,0
2007-10-04,40.73,40.77,39.79,39.79,263066,0
2007-10-05,40.23,41.16,39.91,40.93,303678,0
2007-10-08,40.92,42.25,40.72,41.1,334138,0
2007-10-09,41.11,42.08,40.39,41.96,623180,0
2007-10-10,41.76,42.08,41.7,42.01,341307,0
2007-10-11,42.14,42.78,42.03,42.55,318739,0
2007-10-12,42.52,42.8,42.31,42.62,355735,0
2007-10-15,42.53,42.63,41.54,42.08,221029,0
2007-10-16,41.88,42.14,41.63,42.09,300423,0
2007-10-17,42.58,42.73,41.87,42.51,232181,0
2007-10-18,42.28,42.47,41.77,42,303095,0
2007-10-19,42.05,42.05,41.13,41.17,241639,0
2007-10-22,40.95,42,40.74,41.96,354765,0
2007-10-23,42.32,42.37,41.43,41.77,364661,0
2007-10-24,41.62,42.07,41.07,41.81,437792,0
2007-10-25,41.78,42.28,41.15,41.44,261902,0
2007-10-26,41.74,42.15,40.2,41.05,237965,0
2007-10-29,41.1,41.78,40.99,41.52,133445,0
2007-10-30,41.42,42.49,41.42,41.93,281176,0
2007-10-31,42.01,42.14,41.07,42.1,239172,0
2007-11-01,41.57,41.78,40.27,40.55,270368,0
2007-11-02,46.06,46.08,43.75,45.48,1631817,0
2007-11-05,45.55,47.11,45.37,45.49,781430,0
2007-11-06,45.83,46.64,45.8,46.54,461330,0
2007-11-07,45.26,46.5,45.26,45.5,370492,0
2007-11-08,45.81,46.64,45.59,46.19,478795,0
2007-11-09,45.76,47.2,45.76,46.69,353756,0
2007-11-12,46.81,47.72,46.76,46.87,671068,0
2007-11-13,47.33,48.05,46.6,46.96,473070,0
2007-11-14,47,47.94,46.89,47.11,626874,0
2007-11-15,46.86,47.79,46.57,46.76,245286,0
2007-11-16,46.79,47.15,46.45,46.89,275733,0
2007-11-19,46.41,46.99,45.92,46.49,241140,0
2007-11-20,46.41,46.65,45.54,45.83,321654,0
2007-11-21,45.54,46.26,44.55,45.04,502621,0
2007-11-23,45.44,46.21,45.44,45.77,110465,0
2007-11-26,45.71,46.25,45.28,45.37,236809,0
2007-11-27,45.57,46.04,45.07,45.72,191698,0
2007-11-28,46.26,46.26,45.32,45.74,266574,0
2007-11-29,45.72,46.2,44.83,45.17,217855,0
2007-11-30,45.53,45.53,44.54,45.45,421832,0
2007-12-03,45.62,45.62,44.61,45.02,186780,0
2007-12-04,44.79,45.64,44.29,45.39,272237,0
2007-12-05,46.06,46.48,45.28,45.59,252893,0
2007-12-06,45.53,45.91,45.15,45.68,260582,0
2007-12-07,45.82,45.82,44.79,45.34,235827,0
2007-12-10,45.54,45.67,44.78,45.58,429608,0
2007-12-11,45.55,45.59,44.32,44.65,516266,0
2007-12-12,44.65,46.21,44.61,45.24,459549,0
2007-12-13,44.76,46.29,44,45.7,473807,0
2007-12-14,45.4,45.73,44.73,45.01,124311,0
2007-12-17,44.67,45.5,44.67,45.17,147480,0
2007-12-18,45.26,45.67,44.98,45.49,291878,0
2007-12-19,45.53,46.83,45.36,46.8,351572,0
2007-12-20,47,47.96,46.58,47.95,200438,0
2007-12-21,48.58,49.25,47.65,48.71,683371,0
2007-12-24,48.98,49.03,48.54,48.71,56156,0
2007-12-26,48.72,49.05,48.6,48.88,173832,0
2007-12-27,48.94,49,47.68,47.72,142108,0
2007-12-28,48.03,48.03,46.98,47.64,233037,0
2007-12-31,47.6,47.64,46.21,46.63,259429,0
2008-01-02,46.47,46.9,45.69,46.6,243068,0
2008-01-03,46.63,46.89,46.45,46.52,295493,0
2008-01-04,46.3,46.87,46.01,46.2,267100,0
2008-01-07,46.61,47.55,46.1,47.48,425239,0
2008-01-08,47.58,47.92,47.08,47.14,258593,0
2008-01-09,47.11,48.03,47.05,47.93,379545,0
2008-01-10,47.27,48.1,47,47.86,403688,0
2008-01-11,47.58,48.03,46.92,46.92,337884,0
2008-01-14,47.32,47.87,46.66,47.3,233536,0
2008-01-15,46.7,47.6,46.15,47.14,235594,0
2008-01-16,47.11,48.07,46.42,47.6,398802,0
2008-01-17,47.71,47.71,46.41,46.85,300642,0
2008-01-18,47.13,47.13,45.19,45.73,354371,0
2008-01-22,45.28,46.39,44.9,45.25,268227,0
2008-01-23,44.53,45.08,43.75,44.82,454502,0
2008-01-24,45.13,45.13,44.14,44.43,264365,0
2008-01-25,43.85,45.59,43.55,43.55,267996,0
2008-01-28,43.87,44.33,43.55,44.23,280334,0
2008-01-29,44.31,44.37,43.66,44.01,362018,0
2008-01-30,43.67,45.4,43.67,43.97,184562,0
2008-01-31,43.41,44.28,43.12,43.74,402845,0
2008-02-01,44,44.56,42.8,43.4,385406,0
2008-02-04,43.26,44.63,42.82,43.61,218260,0
2008-02-05,42.92,43.5,42.8,42.98,227468,0
2008-02-06,43.28,43.79,42.88,43.18,186529,0
2008-02-07,43.02,43.82,42.62,43.17,227856,0
2008-02-08,43.15,43.69,42.68,43.09,181839,0
2008-02-11,43.02,43.12,42.25,42.69,152337,0
2008-02-12,42.83,43.54,42.36,42.72,220333,0
2008-02-13,43.02,43.88,42.48,43.82,295783,0
2008-02-14,43.84,44.04,43.13,43.38,237880,0
2008-02-15,43.07,43.66,42.53,43.55,217185,0
2008-02-19,44.04,44.14,43.45,43.81,170639,0
2008-02-20,43.55,44.06,43.29,43.86,163417,0
2008-02-21,44.15,44.32,43.71,43.95,163491,0
2008-02-22,44.09,44.32,43.24,43.94,200195,0
2008-02-25,44.04,44.25,43.63,44.04,187460,0
2008-02-26,42.5,43.53,42.06,43.26,775654,0
2008-02-27,42.92,43.34,42.18,42.65,460685,0
2008-02-28,42.5,42.5,41.71,42.17,479172,0
2008-02-29,44.38,45.6,43.14,43.33,851941,0
2008-03-03,43.2,44.43,41.37,41.98,849368,0
2008-03-04,41.74,41.97,41.31,41.64,479582,0
2008-03-05,41.8,41.8,40.91,41.47,412407,0
2008-03-06,41.2,41.36,40.4,40.4,371076,0
2008-03-07,40,40.8,39.98,40.34,276195,0
2008-03-10,40.4,40.77,39.59,39.75,409173,0
2008-03-11,39.5,39.5,37.45,39.07,1196323,0
2008-03-12,38.83,38.97,37.74,37.95,859376,0
2008-03-13,37.44,39.15,37.26,39.13,720547,0
2008-03-14,39.31,39.31,38.22,38.37,477554,0
2008-03-17,37.75,38.49,37.48,37.8,400836,0
2008-03-18,38.54,40.4,38.51,40.02,742088,0
2008-03-19,40.05,40.83,39.64,39.69,514647,0
2008-03-20,40.41,40.62,39.19,40.09,709881,0
2008-03-24,40.29,40.4,39.04,39.32,362233,0
2008-03-25,39.4,40.09,38.8,39.27,299641,0
2008-03-26,39,39.43,38.48,39.42,209043,0
2008-03-27,39.55,40.35,39.29,39.75,535582,0
2008-03-28,39.76,40,39.16,39.24,252178,0
2008-03-31,39.14,40,39.02,39.69,215510,0
2008-04-01,39.39,40.44,39.39,40.3,262985,0
2008-04-02,40.43,40.64,40.17,40.28,247469,0
2008-04-03,41.05,41.89,40.97,41.23,646382,0
2008-04-04,41.25,41.3,40.66,40.89,273000,0
2008-04-07,40.97,41,40.69,40.72,120233,0
2008-04-08,40.51,40.99,40.22,40.7,224834,0
2008-04-09,40.7,41,39.91,40.25,259011,0
2008-04-10,40.25,40.76,40.25,40.5,208385,0
2008-04-11,40.16,40.49,39.51,39.54,239896,0
2008-04-14,39.45,40.02,39.11,39.25,169817,0
2008-04-15,39.44,39.92,38.9,38.99,197592,0
2008-04-16,39.3,39.49,38.73,39,336594,0
2008-04-17,38.91,39.31,38.69,39.06,280233,0
2008-04-18,39.21,39.24,38.8,39.12,538688,0
2008-04-21,38.96,39.18,38.7,38.8,235137,0
2008-04-22,38.54,38.61,37.07,37.07,423229,0
2008-04-23,37.22,39,37.17,38.99,459327,0
2008-04-24,39.13,39.23,38.24,38.99,215978,0
2008-04-25,38.99,39.07,38.81,38.94,207634,0
2008-04-28,38.82,39.06,38.66,38.8,169298,0
2008-04-29,38.84,39.02,38.39,38.39,275486,0
2008-04-30,38.98,39.8,38.35,38.59,457022,0
2008-05-01,38.49,38.89,38.25,38.79,682788,0
2008-05-02,38,38.67,36.58,36.71,1543835,0
2008-05-05,36.52,37.01,36.1,36.4,951994,0
2008-05-06,36.19,36.42,35.8,36.33,626433,0
2008-05-07,36.44,36.73,36.07,36.15,394741,0
2008-05-08,35.98,36.3,35.62,36.1,380064,0
2008-05-09,36,37.17,35.68,36.93,472713,0
2008-05-12,36.66,36.95,36.5,36.8,322903,0
2008-05-13,36.89,37.18,36.57,36.9,347572,0
2008-05-14,36.88,37.07,36.7,36.8,286930,0
2008-05-15,36.73,36.92,36.6,36.85,221405,0
2008-05-16,37,37.08,36.75,37.06,319055,0
2008-05-19,37.05,37.28,36.75,37.06,269254,0
2008-05-20,37.28,37.28,36.75,36.96,260043,0
2008-05-21,37.05,37.79,36.88,37.72,314349,0
2008-05-22,37.83,38.6,37.12,38.44,320505,0
2008-05-23,39.63,40.24,39,39.49,911633,0
2008-05-27,39.52,39.9,39.26,39.75,303559,0
2008-05-28,39.77,40.07,39.24,39.96,391477,0
2008-05-29,40.1,40.8,40.05,40.47,3973707,0
2008-05-30,40.43,40.43,39.73,40.25,421973,0
2008-06-02,40.15,40.7,39.59,40.04,428193,0
2008-06-03,40.16,40.34,39.37,39.68,344429,0
2008-06-04,39.71,39.71,39.25,39.36,382314,0
2008-06-05,38.52,40.13,38.52,40.12,274546,0
2008-06-06,39.83,39.83,38.77,38.93,379812,0
2008-06-09,38.91,39.11,38.44,38.81,225207,0
2008-06-10,38.53,38.95,38.49,38.66,243771,0
2008-06-11,38.54,38.61,38.1,38.46,294335,0
2008-06-12,38.15,39.12,38.11,39.01,483739,0
2008-06-13,39.29,39.48,39,39.37,273133,0
2008-06-16,39.17,39.25,38.77,39.23,214718,0
2008-06-17,39.27,39.3,38.91,39.14,177331,0
2008-06-18,39.03,39.53,39,39.04,247091,0
2008-06-19,37.73,39.14,37.57,39.09,344076,0
2008-06-20,38.93,39.52,38.77,39.48,599706,0
2008-06-23,39.48,39.6,38.98,39.13,276605,0
2008-06-24,38.91,39.3,38.47,38.53,292029,0
2008-06-25,38.59,39.17,38.58,38.9,358915,0
2008-06-26,38.5,39.17,38.5,38.66,348221,0
2008-06-27,38.54,39.1,37.82,37.82,1048985,0
2008-06-30,37.75,38.14,36.88,37.03,573228,0
2008-07-01,37.01,37.35,36.45,36.7,366286,0
2008-07-02,36.82,36.94,35,35.18,1238726,0
2008-07-03,35.33,35.81,35.07,35.37,272657,0
2008-07-07,35.65,36.02,35.51,35.72,418478,0
2008-07-08,35.9,36.4,35.41,36.38,278724,0
2008-07-09,36.54,36.59,36.11,36.39,184896,0
2008-07-10,36.14,36.3,35.18,35.91,478759,0
2008-07-11,35.64,36,35,35.83,276273,0
2008-07-14,36.05,36.46,34.96,35.54,229213,0
2008-07-15,35.08,36.05,34.94,35.64,225167,0
2008-07-16,35.85,35.99,35.47,35.89,293755,0
2008-07-17,36.11,36.37,35.62,36.22,347053,0
2008-07-18,36.3,36.83,35.92,36.19,279554,0
2008-07-21,36.4,36.61,35.95,36.23,198591,0
2008-07-22,36.12,37.82,36.12,37.07,292693,0
2008-07-23,37.09,37.74,36.89,37.35,338573,0
2008-07-24,37.52,37.52,36.5,36.65,353608,0
2008-07-25,36.84,37.45,36.48,37.19,330752,0
2008-07-28,37.03,37.26,36.27,36.4,180978,0
2008-07-29,36.46,37.3,36.22,37.02,272791,0
2008-07-30,37.18,38.24,37.14,37.76,387455,0
2008-07-31,40.39,42.1,40.14,41.75,1141488,0
2008-08-01,42.09,43.04,41.48,42.39,776665,0
2008-08-04,42.55,43.71,42.34,43.02,499749,0
2008-08-05,43.53,43.82,42.79,43.37,534395,0
2008-08-06,42.88,43.32,42.47,43.25,274331,0
2008-08-07,42.9,43.34,42.74,43,354282,0
2008-08-08,42.91,43.52,42.79,42.95,607400,0
2008-08-11,43.43,43.5,42.95,43.27,516550,0
2008-08-12,43.24,43.69,43,43.37,339942,0
2008-08-13,43.42,44.17,43.24,43.32,453643,0
2008-08-14,43.25,43.73,42.77,43.4,357683,0
2008-08-15,44.41,44.99,43.59,43.71,545342,0
2008-08-18,43.72,44.24,43.36,43.55,290884,0
2008-08-19,43.33,43.91,43.1,43.5,217234,0
2008-08-20,43.62,44.13,42.57,43.08,347696,0
2008-08-21,42.97,44.13,42.97,43.62,265032,0
2008-08-22,43.79,44.07,43.53,43.84,186741,0
2008-08-25,43.83,43.86,42.94,43.23,222336,0
2008-08-26,43.23,44,43.23,43.82,221361,0
2008-08-27,43.75,44.24,43.68,43.95,419873,0
2008-08-28,43.96,44.19,43.81,44.05,366846,0
2008-08-29,43.85,44.16,43.51,43.56,324291,0
2008-09-02,44.16,44.73,43.84,44.01,561079,0
2008-09-03,43.97,44.8,43.69,44.41,639592,0
2008-09-04,44.36,44.52,43.65,43.99,493622,0
2008-09-05,44,44.37,42.95,43.4,429522,0
2008-09-08,44.24,44.8,43.82,44.32,538348,0
2008-09-09,44.25,45.18,43.33,43.99,477025,0
2008-09-10,44.55,44.66,43.88,44.09,526608,0
2008-09-11,44.08,44.08,43.29,44,419213,0
2008-09-12,43.78,44.24,43.36,43.61,399805,0
2008-09-15,44.12,44.67,42.18,42.83,413608,0
2008-09-16,41.76,42.86,41.43,42.16,589452,0
2008-09-17,41.77,42.47,40.45,41,524710,0
2008-09-18,41.94,42.44,40.13,41.79,472309,0
2008-09-19,44.05,45.03,41.52,41.52,1218532,0
2008-09-22,41.89,43.51,41.68,41.87,351155,0
2008-09-23,41.87,43.12,41.55,41.61,216032,0
2008-09-24,41.81,43.53,40.85,40.97,243875,0
2008-09-25,41.06,42.14,40.71,40.79,579494,0
2008-09-26,40.78,41.68,40.17,40.83,516233,0
2008-09-29,40.43,41.14,39.24,40.21,314308,0
2008-09-30,40.21,41.11,39.85,41.06,309199,0
2008-10-01,40.61,41.09,40.06,40.68,273770,0
2008-10-02,40.38,41.04,40.28,40.73,377937,0
2008-10-03,40.75,41.64,39.92,39.97,321317,0
2008-10-06,39.43,40.69,39.03,40.48,940853,0
2008-10-07,39.45,41.44,38.98,39,380079,0
2008-10-08,38.94,39.75,38.05,38.29,445135,0
2008-10-09,38.44,40.2,36,36,474782,0
2008-10-10,35.52,38.9,34.31,37.81,655321,0
2008-10-13,39.37,41.04,38.85,40.37,750412,0
2008-10-14,41.3,41.3,39,39.74,318181,0
2008-10-15,39.03,41.43,36.99,37.04,369722,0
2008-10-16,37.27,39.14,35.78,37.35,786130,0
2008-10-17,35.97,38.41,35.65,36.8,465976,0
2008-10-20,37.54,38.14,36.33,38.08,305108,0
2008-10-21,37.65,38.88,36.2,38.04,333925,0
2008-10-22,37.36,37.86,36.56,36.8,332693,0
2008-10-23,37,37.45,34.45,35.42,319702,0
2008-10-24,34.3,34.86,33.73,33.74,385124,0
2008-10-27,33.74,33.79,31.45,31.45,358231,0
2008-10-28,31.9,33.19,30.75,33.16,312180,0
2008-10-29,33.36,33.57,31.41,32.72,327373,0
2008-10-30,33.65,34.55,31.41,34.18,291190,0
2008-10-31,34.05,37.19,32.37,36.94,565190,0
2008-11-03,36.92,37.32,35.65,36.3,216908,0
2008-11-04,36.35,36.4,34.1,34.9,457147,0
2008-11-05,34.73,35.54,34.12,34.73,297397,0
2008-11-06,34.63,35.25,34.35,34.73,274456,0
2008-11-07,34.98,35.59,34.41,34.97,266887,0
2008-11-10,35.51,35.51,34.37,34.6,325722,0
2008-11-11,34.5,35.35,33.96,34.69,365521,0
2008-11-12,34.31,35.33,34,34.36,309268,0
2008-11-13,34.42,35.85,33.24,35.85,459312,0
2008-11-14,35.55,35.76,33.51,34.29,319113,0
2008-11-17,34.18,35.64,34.14,34.52,304856,0
2008-11-18,34.51,35.5,33.46,34.77,424756,0
2008-11-19,34.69,35.33,32.92,33,374734,0
2008-11-20,32.84,33.98,30.35,30.54,416071,0
2008-11-21,30.76,32.6,30.12,32.6,516930,0
2008-11-24,32.93,33.92,30.81,32.9,408710,0
2008-11-25,33.22,33.39,31.95,32.91,419317,0
2008-11-26,32.29,33.04,32.29,32.76,470689,0
2008-11-28,32.4,33.48,32.4,32.85,337819,0
2008-12-01,32.22,33.4,31.16,31.31,542681,0
2008-12-02,31.37,32.7,31.32,32.6,653039,0
2008-12-03,31.97,33.64,31.93,33.54,787286,0
2008-12-04,33.27,33.91,32.36,32.82,452127,0
2008-12-05,32.43,34.15,32.35,34.1,580451,0
2008-12-08,33.02,33.83,30.93,32.05,1176111,0
2008-12-09,31.94,32.88,31.13,32.2,825143,0
2008-12-10,32.31,33.05,32.31,32.75,286256,0
2008-12-11,32.51,33.81,32.47,32.72,324432,0
2008-12-12,32.37,33.24,32.34,32.96,447451,0
2008-12-15,32.99,33.5,32.37,32.81,358650,0
2008-12-16,33.29,33.42,32,32.5,592128,0
2008-12-17,32.45,35.18,32.45,35.14,683238,0
2008-12-18,34.81,37.1,33.96,36.72,487466,0
2008-12-19,37.47,37.78,36.42,37.22,782863,0
2008-12-22,37.11,37.18,36.18,37.18,399567,0
2008-12-23,37.54,38.15,36.97,37.18,393708,0
2008-12-24,37.3,37.6,36.45,37.3,91617,0
2008-12-26,37.45,38.26,37.35,38.23,146440,0
2008-12-29,38.2,38.2,37.09,37.7,193623,0
2008-12-30,38.06,38.98,37.64,38.89,227495,0
2008-12-31,38.46,39.43,38.46,39.16,311263,0
2009-01-02,39.24,39.47,38.73,39.19,212564,0
2009-01-05,39.23,39.5,38.74,38.93,333190,0
2009-01-06,39.33,39.46,38.58,38.95,272482,0
2009-01-07,38.2,38.95,38.05,38.5,237131,0
2009-01-08,38.27,39.01,38.15,38.73,184330,0
2009-01-09,38.62,38.62,37.51,38.05,260979,0
2009-01-12,37.98,38.53,37.6,37.81,189433,0
2009-01-13,37.68,38.95,37.13,38.95,254982,0
2009-01-14,38.24,39.05,38,38.13,310298,0
2009-01-15,38.01,38.2,37.12,37.99,205000,0
2009-01-16,38.3,39,37.96,38.14,305657,0
2009-01-20,37.8,38.44,36.73,36.91,300035,0
2009-01-21,37.43,37.72,36.87,37.3,378529,0
2009-01-22,36.72,37.74,36.68,37.26,308191,0
2009-01-23,36.6,37.57,36.25,37,218511,0
2009-01-26,37.16,37.98,36.41,36.71,317280,0
2009-01-27,36.92,37.58,36.83,37.09,350842,0
2009-01-28,37.46,37.89,37.01,37.32,231391,0
2009-01-29,37.08,37.33,36.4,36.46,169366,0
2009-01-30,36.9,36.9,35.84,36.22,181961,0
2009-02-02,35.83,37.5,35.69,37.19,332224,0
2009-02-03,37.32,37.89,36.94,37.47,237073,0
2009-02-04,37.36,37.82,36.44,36.84,160651,0
2009-02-05,36.52,37.53,36.36,37.42,273657,0
2009-02-06,37.28,38.22,37,37.71,191778,0
2009-02-09,37.7,37.99,37.06,37.49,107181,0
2009-02-10,37.19,37.89,36.68,36.99,171741,0
2009-02-11,37.03,37.29,36.73,37.21,167301,0
2009-02-12,36.63,37.68,36.52,37.46,212929,0
2009-02-13,37.6,37.77,37.12,37.3,106854,0
2009-02-17,36.49,36.97,35.78,36.47,171365,0
2009-02-18,36.58,37.01,35.8,35.89,204002,0
2009-02-19,36.3,36.66,35.95,36.05,136068,0
2009-02-20,35.61,36,35.15,35.54,210557,0
2009-02-23,35.84,36.14,33.55,33.78,380169,0
2009-02-24,34.1,34.47,33.67,33.99,388546,0
2009-02-25,33.82,34.39,33.15,33.51,295001,0
2009-02-26,33.65,33.72,31.57,31.66,483459,0
2009-02-27,33.4,35.51,32.95,33.16,931634,0
2009-03-02,31.69,33.3,31.6,32.31,489634,0
2009-03-03,32.69,33.67,31.99,32.18,558867,0
2009-03-04,32.51,33.32,32.21,32.91,369657,0
2009-03-05,32.38,32.99,31.73,31.84,369057,0
2009-03-06,32.04,33,31.75,32.84,299180,0
2009-03-09,32.66,33.25,31.51,32.2,292808,0
2009-03-10,32.68,33.9,32.35,33.57,411904,0
2009-03-11,33.64,34.09,32.56,32.76,264088,0
2009-03-12,32.73,35.09,32.53,34.53,323021,0
2009-03-13,34.57,35.6,33.82,35.21,211235,0
2009-03-16,35.53,36.07,34.01,34.17,312239,0
2009-03-17,34.25,35.18,33.36,35.09,472389,0
2009-03-18,34.03,35.24,34.03,35.01,385521,0
2009-03-19,35.21,35.21,33.98,34.23,244648,0
2009-03-20,34.54,34.8,33.73,34.14,566992,0
2009-03-23,34.83,36,34.47,35.98,270040,0
2009-03-24,35.47,35.92,34.75,34.84,182939,0
2009-03-25,35.85,35.93,34.65,35.41,273001,0
2009-03-26,35.72,37.03,35.46,36.87,325685,0
2009-03-27,36.3,36.77,35.47,36.05,332021,0
2009-03-30,35.38,36.19,34.15,35.61,337715,0
2009-03-31,36.04,37.02,35.6,36.44,873195,0
2009-04-01,36.33,37.06,35.25,36.41,300974,0
2009-04-02,37.09,37.63,36.7,36.98,440947,0
2009-04-03,37.02,37.51,35.82,36.5,316323,0
2009-04-06,36.21,37.56,36.04,36.74,390920,0
2009-04-07,36.22,36.97,34.9,35.81,265876,0
2009-04-08,35.92,36.1,35.12,35.67,239864,0
2009-04-09,36.31,36.31,35.45,35.85,303566,0
2009-04-13,35.56,36.01,35.18,35.45,227691,0
2009-04-14,35.11,35.72,34.61,34.83,170008,0
2009-04-15,34.74,35.53,34.61,35.52,253103,0
2009-04-16,35.9,36.1,34.2,34.88,285823,0
2009-04-17,35.03,35.13,34.23,34.82,224079,0
2009-04-20,34.15,34.73,33.42,33.71,216087,0
2009-04-21,33.61,34.68,32.87,33.33,369172,0
2009-04-22,33.11,33.72,32.61,32.97,204693,0
2009-04-23,33.13,33.46,31.74,32.72,388092,0
2009-04-24,32.88,33.59,32.54,33.21,327121,0
2009-04-27,33.03,33.99,32.77,33.31,235113,0
2009-04-28,33.1,34.06,33.1,33.38,268731,0
2009-04-29,33.51,33.83,32.64,33.4,315215,0
2009-04-30,32.73,33,29.01,29.56,1371129,0
2009-05-01,29.59,30.14,29.02,29.56,519823,0
2009-05-04,29.87,29.87,28.68,29.8,409027,0
2009-05-05,29.29,29.98,29.1,29.94,322001,0
2009-05-06,30.1,30.1,29.01,29.22,371508,0
2009-05-07,29.35,30.9,28.98,30.85,521085,0
2009-05-08,30.88,31.62,30.72,30.91,419018,0
2009-05-11,30.67,31.18,29.71,29.86,516194,0
2009-05-12,29.01,30.13,29.01,29.4,699068,0
2009-05-13,29.39,30.23,28.71,29.5,694660,0
2009-05-14,29.7,30.33,29.09,29.9,420333,0
2009-05-15,29.93,30.47,29.4,30,706997,0
2009-05-18,30.22,30.45,29.34,30.41,567851,0
2009-05-19,30.09,30.81,30.06,30.27,259230,0
2009-05-20,30.35,30.9,30,30.14,381872,0
2009-05-21,29.92,30.89,29.58,30.14,330006,0
2009-05-22,30.38,30.38,29.52,29.71,261063,0
2009-05-26,29.39,30.05,29,30.04,362904,0
2009-05-27,29.79,30.06,29.33,29.37,197283,0
2009-05-28,29.47,30.05,29.08,29.39,179441,0
2009-05-29,29.35,29.89,29.14,29.86,265800,0
2009-06-01,29.87,30.75,29.75,30.25,379909,0
2009-06-02,30.22,30.85,30.06,30.45,466121,0
2009-06-03,30.15,30.71,29.77,29.8,309549,0
2009-06-04,30,30.18,29.25,29.43,370534,0
2009-06-05,30.82,31.56,30.53,31.47,596591,0
2009-06-08,31.47,32.25,30.96,31.88,414594,0
2009-06-09,31.85,31.93,31.29,31.5,359660,0
2009-06-10,31.62,32.05,30.91,31.31,340359,0
2009-06-11,31.4,31.72,31.15,31.22,233594,0
2009-06-12,30.93,31.51,30.38,31.34,244531,0
2009-06-15,30.94,31.12,30.24,30.41,350488,0
2009-06-16,30.4,30.87,29.96,30.06,260315,0
2009-06-17,30,30.87,29.75,30.62,248101,0
2009-06-18,30.51,32.06,30.51,31.92,316503,0
2009-06-19,32.35,32.63,31.93,32.38,538994,0
2009-06-22,32.1,32.33,31.66,31.91,210996,0
2009-06-23,32,32.53,31.2,31.45,258938,0
2009-06-24,31.76,31.91,31.16,31.63,245688,0
2009-06-25,31.34,32.54,31.15,32.29,229794,0
2009-06-26,32.21,32.33,31.74,31.91,510763,0
2009-06-29,31.96,32.38,31.55,32.26,202226,0
2009-06-30,32.26,33,31.97,32.82,329132,0
2009-07-01,32.91,33.75,32.56,33.18,318713,0
2009-07-02,32.68,32.68,31.72,32.21,356103,0
2009-07-06,32.2,32.81,32.1,32.22,391910,0
2009-07-07,32.33,32.63,31.73,31.82,539175,0
2009-07-08,32.02,32.2,30.89,31.62,594106,0
2009-07-09,31.79,32.06,31.21,31.65,253629,0
2009-07-10,31.6,32.16,31.2,31.29,392169,0
2009-07-13,31.48,32,30.89,31.62,269455,0
2009-07-14,31.7,32.08,31.54,31.98,263194,0
2009-07-15,32.22,32.22,31.52,32,258207,0
2009-07-16,31.97,32.24,31.84,32.18,187313,0
2009-07-17,32.27,32.4,31.49,31.5,198469,0
2009-07-20,31.53,31.6,30.95,31.26,207792,0
2009-07-21,31.44,31.44,30.41,30.59,334220,0
2009-07-22,30.57,30.67,30.32,30.48,281515,0
2009-07-23,30.39,30.8,30.22,30.44,344613,0
2009-07-24,30.35,31.07,30.13,30.92,314703,0
2009-07-27,30.98,31.15,30.45,30.8,246355,0
2009-07-28,30.79,32.13,30.79,31.8,480863,0
2009-07-29,31.72,32.1,31.34,31.43,286287,0
2009-07-30,31.63,32.24,31.36,31.8,300432,0
2009-07-31,32.09,34.02,32.09,32.36,807765,0
2009-08-03,32.26,32.68,31.65,32.36,580967,0
2009-08-04,32.31,32.92,31.97,32.49,417492,0
2009-08-05,32.41,32.63,31.92,32.03,434520,0
2009-08-06,32.01,32.17,31,31.42,350030,0
2009-08-07,31.79,31.81,31.21,31.39,348360,0
2009-08-10,31.15,31.85,31.1,31.74,299131,0
2009-08-11,31.51,32.11,31.51,32,328583,0
2009-08-12,32.12,32.35,31.83,32.04,434814,0
2009-08-13,32.23,32.4,31.6,31.91,204334,0
2009-08-14,31.78,32.04,31.45,31.78,262935,0
2009-08-17,31.66,32.7,31.47,32.29,260600,0
2009-08-18,32.52,32.79,31.89,32.55,308676,0
2009-08-19,32.28,32.78,32.05,32.69,166383,0
2009-08-20,32.73,33.05,32.35,32.56,155191,0
2009-08-21,32.93,33.29,32.48,33.06,224420,0
2009-08-24,33.02,33.41,32.69,32.89,231066,0
2009-08-25,32.92,33.31,32.87,32.96,256164,0
2009-08-26,32.91,33.5,32.77,32.93,213472,0
2009-08-27,32.8,33.21,32.6,33.1,181852,0
2009-08-28,33.1,33.3,32.78,32.92,177896,0
2009-08-31,32.68,33.27,31.76,32.09,482082,0
2009-09-01,31.85,32.74,31.43,31.68,177137,0
2009-09-02,31.71,32.43,31.7,31.88,201163,0
2009-09-03,32.02,32.14,31.38,31.87,91785,0
2009-09-04,31.84,32.21,31.67,32.07,153728,0
2009-09-08,32.32,32.32,31.64,31.9,288163,0
2009-09-09,32.05,32.36,31.76,32.09,148282,0
2009-09-10,31.98,32.44,31.89,32.44,188017,0
2009-09-11,32.47,32.47,32.08,32.39,244283,0
2009-09-14,32.31,32.97,32.31,32.8,262574,0
2009-09-15,32.84,33.12,32.56,33.02,241032,0
2009-09-16,33.2,33.2,32.58,33,162553,0
2009-09-17,33.06,33.41,32.68,33.03,125772,0
2009-09-18,33.02,33.4,32.91,32.98,351441,0
2009-09-21,33,33.47,32.81,32.87,112569,0
2009-09-22,32.88,33.2,32.43,33.05,245022,0
2009-09-23,33.07,33.41,32.7,32.76,221615,0
2009-09-24,32.76,32.98,31.86,32.1,159031,0
2009-09-25,32.13,32.24,31.6,31.74,123814,0
2009-09-28,31.77,31.86,31.27,31.46,241196,0
2009-09-29,31.39,31.75,31,31.29,331379,0
2009-09-30,31.27,31.3,30.7,31.06,257792,0
2009-10-01,31.15,31.67,30.24,30.38,275663,0
2009-10-02,30.07,30.49,30,30.18,168926,0
2009-10-05,30.2,30.2,29.71,30,328251,0
2009-10-06,30.05,30.7,29.88,30.42,273497,0
2009-10-07,30.42,30.49,29.76,30.1,281970,0
2009-10-08,30.18,30.18,29.65,29.66,421846,0
2009-10-09,29.65,30.19,29.65,29.72,631347,0
2009-10-12,29.76,30.07,29.65,29.86,265443,0
2009-10-13,29.92,29.92,29.5,29.76,670307,0
2009-10-14,29.95,29.96,29.45,29.63,621229,0
2009-10-15,29.58,29.69,29.27,29.64,524648,0
2009-10-16,29.58,30.43,29.43,30.08,565952,0
2009-10-19,30.25,30.68,30.03,30.38,252122,0
2009-10-20,30.34,30.58,30.1,30.36,199906,0
2009-10-21,30.29,31.21,30.04,30.05,550041,0
2009-10-22,30.06,30.48,29.87,30.36,212173,0
2009-10-23,30.3,30.59,29.71,29.95,370027,0
2009-10-26,29.95,30.21,29.7,29.92,306656,0
2009-10-27,29.9,30.75,29.87,30.35,336969,0
2009-10-28,30.41,30.61,30.11,30.29,473339,0
2009-10-29,30.36,30.61,30.1,30.34,247881,0
2009-10-30,32.36,32.89,31.23,32.13,826008,0
2009-11-02,32.69,32.69,32,32.4,575168,0
2009-11-03,32.31,32.46,31.62,32.19,291287,0
2009-11-04,32.21,33,31.87,32.38,379760,0
2009-11-05,32.48,33.09,32.42,33.08,294059,0
2009-11-06,33.01,33.87,32.8,33.79,303047,0
2009-11-09,33.91,34.25,33.6,34.23,194632,0
2009-11-10,34.06,34.67,33.39,34.52,305644,0
2009-11-11,34.71,35.12,34.38,34.9,210510,0
2009-11-12,34.96,35.17,34.4,34.42,192092,0
2009-11-13,34.6,35.25,34.43,35.18,262397,0
2009-11-16,35.42,36.46,35.41,36.19,315135,0
2009-11-17,35.97,36.64,35.93,36.57,284667,0
2009-11-18,36.66,36.87,36.23,36.39,115564,0
2009-11-19,36.09,36.37,35.13,35.76,223790,0
2009-11-20,35.68,36.46,35.59,36.23,273027,0
2009-11-23,36.47,37.19,36.46,36.72,157682,0
2009-11-24,36.84,37.34,36.52,37.28,206226,0
2009-11-25,37.28,37.29,36.95,37.1,116846,0
2009-11-27,36.51,37.04,36.31,36.72,95439,0
2009-11-30,36.52,36.84,36.1,36.77,224880,0
2009-12-01,37.05,37.5,36.6,36.87,415322,0
2009-12-02,36.99,37.41,36.74,36.91,248957,0
2009-12-03,37.1,37.22,36.05,36.15,220709,0
2009-12-04,36.34,37.35,36.31,36.42,257333,0
2009-12-07,36.39,36.69,36.03,36.19,345638,0
2009-12-08,36.13,36.61,35.84,36,428241,0
2009-12-09,36,36.2,35.76,35.93,213379,0
2009-12-10,35.93,36.53,35.9,35.98,442731,0
2009-12-11,36.1,36.72,35.95,36.43,338910,0
2009-12-14,36.68,37.05,36.45,36.82,208354,0
2009-12-15,38,39.72,37.7,38.85,894306,0
2009-12-16,38.9,39.6,38.68,39.24,479764,0
2009-12-17,39.19,39.6,38.33,38.84,239279,0
2009-12-18,38.81,39.1,38.07,38.48,788448,0
2009-12-21,38.52,39.86,38.5,39.73,520330,0
2009-12-22,39.9,41.5,39.69,41.3,599668,0
2009-12-23,41.53,42.09,41.36,41.83,332552,0
2009-12-24,42,42,41.43,41.43,140011,0
2009-12-28,41.65,42.02,41.36,41.71,248702,0
2009-12-29,41.84,41.84,41.26,41.46,189960,0
2009-12-30,41.06,41.6,40.77,41.5,272170,0
2009-12-31,41.73,41.95,40.73,40.73,165718,0
2010-01-04,41.18,41.78,40.86,41.7,445869,0
2010-01-05,41.72,42.13,41.31,41.59,499270,0
2010-01-06,41.49,41.72,41.25,41.6,486123,0
2010-01-07,41.45,41.75,41.11,41.2,440717,0
2010-01-08,41,41.37,40.78,41.18,492100,0
2010-01-11,41.45,41.75,40.95,41.05,254074,0
2010-01-12,40.73,41.05,40.33,40.99,309419,0
2010-01-13,41.22,41.76,41.08,41.64,172073,0
2010-01-14,41.64,42.1,41.43,41.83,209079,0
2010-01-15,42.03,42.03,40.97,41.65,294008,0
2010-01-19,41.07,42.15,40.61,41.92,623452,0
2010-01-20,41.7,41.92,40.63,40.77,442918,0
2010-01-21,40.69,41.4,40.09,40.3,206591,0
2010-01-22,40.23,41.16,39.61,39.98,252244,0
2010-01-25,40.17,40.69,39.51,40.47,157867,0
2010-01-26,40.5,40.56,39.69,40.01,164528,0
2010-01-27,39.99,40.12,39.38,40,136903,0
2010-01-28,40.02,40.8,39.15,39.48,256872,0
2010-01-29,39.5,39.93,39.05,39.52,255283,0
2010-02-01,39.59,39.6,38.65,39.31,202422,0
2010-02-02,39.42,39.73,38.92,39.72,205468,0
2010-02-03,39.49,39.6,38.57,39.59,273839,0
2010-02-04,39.29,39.81,39.19,39.27,359780,0
2010-02-05,39.21,39.21,37.75,38.45,293589,0
2010-02-08,38.32,38.67,37.82,37.97,273555,0
2010-02-09,38.25,38.33,37.46,38.22,240792,0
2010-02-10,38,38.42,37.42,38.25,207250,0
2010-02-11,38.05,38.87,37.83,38.87,160234,0
2010-02-12,38.68,38.91,38.14,38.9,225189,0
2010-02-16,39.02,39.02,38.16,38.94,130732,0
2010-02-17,38.97,39.49,38.87,39.4,144149,0
2010-02-18,39.48,39.7,39.28,39.45,141290,0
2010-02-19,39.45,39.78,39.34,39.53,127751,0
2010-02-22,39.54,40.05,39.23,39.35,239417,0
2010-02-23,39.28,39.42,38.93,39.04,123757,0
2010-02-24,39.24,39.47,38.73,39.41,253543,0
2010-02-25,38.94,39.54,38.81,39.51,232284,0
2010-02-26,42.07,43.2,40.84,41.92,1238780,0
2010-03-01,42.05,43.25,42.05,43,564739,0
2010-03-02,43.19,43.34,42.55,42.76,456534,0
2010-03-03,42.98,43.25,42.59,42.75,470688,0
2010-03-04,42.94,43.11,41.61,42.57,438145,0
2010-03-05,42.58,43.55,42.53,43.34,367782,0
2010-03-08,43.33,43.54,42.76,42.91,363813,0
2010-03-09,42.62,43.27,42.62,43.25,379427,0
2010-03-10,43.05,43.62,42.93,43.25,500370,0
2010-03-11,43.15,44.26,43.1,44.01,415003,0
2010-03-12,44.12,44.23,43.67,44.14,499094,0
2010-03-15,44.2,44.2,43.32,43.96,288778,0
2010-03-16,43.93,44.03,43.36,43.48,384215,0
2010-03-17,43.67,43.99,43.48,43.8,372909,0
2010-03-18,43.5,44.15,43.41,43.89,373094,0
2010-03-19,43.89,44.24,43.73,44.14,423324,0
2010-03-22,43.87,44.77,43.83,44.36,355984,0
2010-03-23,44.24,44.63,43.67,44.63,289312,0
2010-03-24,44.37,44.54,43.69,43.69,316206,0
2010-03-25,43.85,43.9,43.02,43.03,321490,0
2010-03-26,43.04,43.41,42.75,42.89,458346,0
2010-03-29,42.87,43.53,42.38,43.45,740957,0
2010-03-30,43.36,43.92,42.87,43.67,358446,0
2010-03-31,43.46,44.19,43.45,43.48,789946,0
2010-04-01,43.49,43.83,43,43.25,701673,0
2010-04-05,43.45,43.45,42.83,43.01,193311,0
2010-04-06,42.78,43,42.55,42.87,198893,0
2010-04-07,42.72,42.95,42.42,42.7,195875,0
2010-04-08,42.51,42.51,41.99,42.08,274991,0
2010-04-09,42.16,42.19,41.65,41.81,161347,0
2010-04-12,41.99,41.99,41.46,41.58,282726,0
2010-04-13,41.46,41.6,41.1,41.39,141400,0
2010-04-14,41.4,41.51,40.63,41.5,185177,0
2010-04-15,41.36,41.43,40,40.7,596945,0
2010-04-16,40.71,42.36,40.62,42.03,443457,0
2010-04-19,42.02,42.58,41.93,42.13,173952,0
2010-04-20,42.28,43.13,41.58,43.13,363140,0
2010-04-21,43.07,43.34,42.34,42.53,351909,0
2010-04-22,42.22,42.52,41.47,42.4,222226,0
2010-04-23,42.35,42.59,42.09,42.59,172203,0
2010-04-26,42.5,42.74,41.69,41.71,236767,0
2010-04-27,41.62,42.38,41.35,42.02,364257,0
2010-04-28,42.24,42.4,41.53,41.81,504595,0
2010-04-29,42.08,42.57,41.77,42.57,287803,0
2010-04-30,42.36,43.23,42.07,42.26,694165,0
2010-05-03,42.57,43.08,41.85,42.88,579894,0
2010-05-04,42.53,42.64,41.63,42.08,315162,0
2010-05-05,41.96,42.13,40.75,41.24,288243,0
2010-05-06,41.01,41.84,39.29,40.23,313337,0
2010-05-07,40.24,40.4,39.14,39.83,369506,0
2010-05-10,40.89,41.2,40.56,41.2,288664,0
2010-05-11,40.88,41.28,40.24,40.95,148842,0
2010-05-12,41.09,41.97,40.96,41.97,239084,0
2010-05-13,41.68,41.86,40.62,40.95,309720,0
2010-05-14,40.69,40.9,40.15,40.37,177805,0
2010-05-17,40.25,41.13,40.06,40.9,285355,0
2010-05-18,41.24,41.54,40.53,40.58,124056,0
2010-05-19,40.51,41.03,40.18,40.72,177247,0
2010-05-20,40.22,40.22,39.07,39.23,265631,0
2010-05-21,38.84,39.94,38.63,39.65,285962,0
2010-05-24,39.71,40.94,39.06,40.35,261731,0
2010-05-25,39.67,40.39,39.15,39.9,218224,0
2010-05-26,39.96,40.69,39.64,39.73,214630,0
2010-05-27,40.27,41.1,39.85,40.98,186554,0
2010-05-28,40.83,41.25,40.52,40.69,239859,0
2010-06-01,40.43,41.42,40.43,40.58,191108,0
2010-06-02,40.68,41.34,40.33,41.34,420346,0
2010-06-03,41.57,41.91,41.05,41.4,197415,0
2010-06-04,40.88,41.22,36.55,40.18,320034,0
2010-06-07,40.25,40.55,39.46,39.64,227313,0
2010-06-08,39.73,39.81,38.85,39.33,142486,0
2010-06-09,39.57,39.75,38.34,38.58,291852,0
2010-06-10,38.78,39.03,38.1,38.42,288890,0
2010-06-11,38.14,39.48,38.14,39.48,256023,0
2010-06-14,39.73,39.84,39.04,39.14,155899,0
2010-06-15,39.16,39.71,39,39.6,184591,0
2010-06-16,39.49,39.69,39.21,39.55,263491,0
2010-06-17,39.67,39.68,38.98,39.27,326259,0
2010-06-18,39.35,39.35,38.65,38.71,367996,0
2010-06-21,38.97,39.08,38.35,38.57,179100,0
2010-06-22,38.77,39.15,38.04,38.15,165133,0
2010-06-23,38.03,38.16,37.18,37.87,368790,0
2010-06-24,37.64,38.27,37.64,37.9,162120,0
2010-06-25,38.08,38.42,37.75,38.16,280104,0
2010-06-28,38.15,38.35,37.66,37.75,135237,0
2010-06-29,37.31,37.91,36.27,36.39,481392,0
2010-06-30,36.3,36.9,36.23,36.32,361238,0
2010-07-01,36.31,36.66,35.32,36.1,326832,0
2010-07-02,36.38,36.42,35.47,35.66,150106,0
2010-07-06,36.04,36.15,35.07,35.24,191911,0
2010-07-07,35.44,35.44,34.73,35.22,353983,0
2010-07-08,35.38,35.58,35.2,35.5,365440,0
2010-07-09,35.43,35.54,35.21,35.31,165974,0
2010-07-12,35.13,35.23,34.59,34.96,242869,0
2010-07-13,35.33,36.19,35,36.08,235634,0
2010-07-14,36.16,36.55,35.97,36.25,320376,0
2010-07-15,36.39,37.32,36.39,37.26,293671,0
2010-07-16,37.21,37.49,36.38,36.45,324414,0
2010-07-19,36.61,37.06,36.58,36.88,160031,0
2010-07-20,36.41,36.83,36.03,36.78,163032,0
2010-07-21,36.9,36.98,36.19,36.26,196876,0
2010-07-22,36.72,37.11,36.5,36.8,170177,0
2010-07-23,36.84,37.51,36.56,37,180650,0
2010-07-26,37.19,38.1,37,37.75,224498,0
2010-07-27,38,38.38,37.58,37.66,84329,0
2010-07-28,37.49,37.6,36.57,36.73,130340,0
2010-07-29,39.69,40.66,38.42,39.81,765674,0
2010-07-30,39.53,42.12,39.31,42.09,417082,0
2010-08-02,42.67,43.61,42.29,42.99,555879,0
2010-08-03,42.71,43.36,42.16,42.63,275641,0
2010-08-04,42.91,43.71,42.71,43.42,311096,0
2010-08-05,43.06,43.51,42.48,43.46,176134,0
2010-08-06,42.8,43.68,42.21,43.41,197407,0
2010-08-09,43.71,44.5,43.41,44.34,306348,0
2010-08-10,43.88,44.64,43.88,44.43,434988,0
2010-08-11,43.94,44.24,43.61,43.71,482917,0
2010-08-12,43.25,44.2,43.25,43.93,257194,0
2010-08-13,43.69,44.1,43.63,43.88,332377,0
2010-08-16,43.6,44.61,43.6,44.09,236333,0
2010-08-17,44.54,44.83,43.96,44.34,272121,0
2010-08-18,44.12,44.52,43.49,44,180422,0
2010-08-19,43.75,43.78,42.42,42.9,320398,0
2010-08-20,42.74,43.28,42.3,42.94,124432,0
2010-08-23,43.13,43.82,42.88,43.32,174908,0
2010-08-24,43.03,43.61,42.47,43.08,176540,0
2010-08-25,42.99,43.7,42.79,43.5,159901,0
2010-08-26,43.49,43.49,42.76,42.85,125892,0
2010-08-27,42.8,43.64,42.39,43.52,300401,0
2010-08-30,43.27,43.67,43,43.07,235481,0
2010-08-31,43.09,43.93,42.63,43.81,347784,0
2010-09-01,44.38,45.29,44.18,45.11,261400,0
2010-09-02,44.97,45.34,44.63,45.22,213759,0
2010-09-03,45.44,46.05,45.36,45.7,198699,0
2010-09-07,45.71,45.71,44.9,44.98,187997,0
2010-09-08,45.17,45.67,44.75,45.2,190295,0
2010-09-09,45.68,46.12,45.14,45.63,339784,0
2010-09-10,45.76,46.05,45.31,45.89,187346,0
2010-09-13,46.18,46.62,45.35,46.15,300757,0
2010-09-14,46.19,46.21,45.8,45.91,274912,0
2010-09-15,45.61,46.59,45.37,45.44,326179,0
2010-09-16,45.42,45.58,44.9,45.19,216891,0
2010-09-17,45.63,45.63,44.62,45,505995,0
2010-09-20,45.21,45.62,44.96,45.41,481616,0
2010-09-21,45.24,46.04,45.24,45.62,203756,0
2010-09-22,45.37,46.16,45.37,46.02,193906,0
2010-09-23,45.72,46.49,45.32,45.83,448231,0
2010-09-24,46.26,46.43,45.7,45.95,293888,0
2010-09-27,46.05,46.62,45.68,46.32,298631,0
2010-09-28,46.54,46.8,46.04,46.67,306160,0
2010-09-29,46.43,47.65,46.43,47.51,219523,0
2010-09-30,47.55,47.74,46.89,47.24,272254,0
2010-10-01,47.5,47.5,46.78,47.38,225200,0
2010-10-04,47.22,47.36,46.83,46.98,300582,0
2010-10-05,47.15,47.86,46.96,47.49,233895,0
2010-10-06,47.52,47.92,47.2,47.49,190345,0
2010-10-07,47.83,47.83,47.07,47.38,196454,0
2010-10-08,47.56,47.59,47.21,47.31,154636,0
2010-10-11,47.3,47.58,47.3,47.45,262432,0
2010-10-12,47.55,47.98,47.37,47.76,332574,0
2010-10-13,47.78,48.13,47.78,47.85,441224,0
2010-10-14,47.95,48.15,47.5,47.75,462309,0
2010-10-15,48.18,48.18,47.43,47.46,293146,0
2010-10-18,47.65,47.98,47.5,47.71,269334,0
2010-10-19,47.29,47.72,46.95,47.18,264022,0
2010-10-20,47.39,48.61,47.39,48.51,342160,0
2010-10-21,48.67,48.87,47.94,48.52,243994,0
2010-10-22,48.53,48.96,48.39,48.7,94230,0
2010-10-25,49,49.56,48.77,48.92,187090,0
2010-10-26,48.61,48.96,48.32,48.52,196995,0
2010-10-27,48.18,48.61,47.66,47.98,362128,0
2010-10-28,48.33,49.03,48.32,48.76,237998,0
2010-10-29,48.87,50.08,47.93,48,983615,0
2010-11-01,48,49.19,47.76,48.37,267276,0
2010-11-02,48.86,49.95,48.77,49.69,284455,0
2010-11-03,49.87,49.91,47.64,48.79,505093,0
2010-11-04,49.12,49.5,48.9,49.5,340747,0
2010-11-05,49.19,49.4,48.4,48.77,261072,0
2010-11-08,48.29,49.1,48.29,48.96,252803,0
2010-11-09,48.86,49.03,48.27,48.68,524114,0
2010-11-10,48.8,49.39,48.23,49.32,208109,0
2010-11-11,48.98,49.5,48.98,49.12,191940,0
2010-11-12,48.78,49.24,48.72,48.8,199855,0
2010-11-15,49.09,49.49,48,49.26,199197,0
2010-11-16,48.85,49.06,48.02,48.2,253388,0
2010-11-17,48.36,49.04,48.01,48.92,151272,0
2010-11-18,49.09,49.82,48.72,49.07,275814,0
2010-11-19,48.83,49.67,48.83,49.34,213648,0
2010-11-22,49.23,49.34,47.67,48.7,366606,0
2010-11-23,48.45,49.2,48.33,48.89,244412,0
2010-11-24,49.03,49.19,48.74,48.91,244640,0
2010-11-26,48.62,49.47,48.38,49.08,77168,0
2010-11-29,48.7,49.22,48.28,49.14,210142,0
2010-11-30,48.9,49.34,48.66,48.7,251863,0
2010-12-01,49.01,49.75,48.65,49.31,343761,0
2010-12-02,49.25,49.75,49.25,49.55,264553,0
2010-12-03,49.31,50,49.25,49.8,266368,0
2010-12-06,49.68,49.92,49.53,49.57,127470,0
2010-12-07,49.93,50.1,49.58,49.68,256762,0
2010-12-08,49.88,50.02,48.9,48.94,270730,0
2010-12-09,48.86,49.08,48.38,48.44,282292,0
2010-12-10,48.35,49.09,48.35,49,202019,0
2010-12-13,46.5,47.81,44.77,45.56,1730573,0
2010-12-14,45.5,46.7,45.49,46.27,719914,0
2010-12-15,46.44,46.7,45.91,46.4,369811,0
2010-12-16,46.63,47.13,46.29,46.87,248370,0
2010-12-17,47,47.67,46.53,47.4,557226,0
2010-12-20,46.99,47.95,46.99,47.22,416292,0
2010-12-21,47.5,48.08,47.11,47.52,212740,0
2010-12-22,47.69,48.16,47.53,47.92,274444,0
2010-12-23,48.09,48.71,47.85,47.92,184623,0
2010-12-27,47.68,48.39,47.58,48.05,169628,0
2010-12-28,48.04,48.07,47.6,47.75,129685,0
2010-12-29,47.74,48.22,47.52,47.94,138574,0
2010-12-30,48,48.3,47.82,47.87,131539,0
2010-12-31,47.95,48.07,47.17,47.28,158784,0
2011-01-03,47.59,48.13,47.34,47.69,438115,0
2011-01-04,47.99,48.01,47.27,47.32,282499,0
2011-01-05,47.28,47.56,46.95,47.11,358144,0
2011-01-06,47.2,48.41,47.2,47.99,277251,0
2011-01-07,48.23,48.81,48.05,48.62,173500,0
2011-01-10,48.28,48.96,48.11,48.55,230562,0
2011-01-11,48.65,49.75,48.65,49.64,195798,0
2011-01-12,50,50.2,49.36,50.07,186059,0
2011-01-13,50.1,50.88,49.76,50.5,143619,0
2011-01-14,50.62,51.48,50.36,51.42,133670,0
2011-01-18,51.35,51.53,51.04,51.11,315579,0
2011-01-19,51.1,51.16,49.93,49.99,266999,0
2011-01-20,49.86,50.35,49.54,49.54,197683,0
2011-01-21,49.54,50.03,49.24,49.24,164392,0
2011-01-24,49.24,49.5,48.77,48.8,226697,0
2011-01-25,48.84,48.98,48.59,48.75,356198,0
2011-01-26,48.75,49.26,48.56,49.04,307278,0
2011-01-27,49,49.71,48.85,49.4,281932,0
2011-01-28,49.47,49.77,48.43,48.46,139549,0
2011-01-31,48.64,49.16,48.41,48.41,214719,0
2011-02-01,48.79,50.49,48.49,49.69,678134,0
2011-02-02,49.94,50.07,49.2,49.45,176979,0
2011-02-03,49.56,49.65,48.58,49.14,252534,0
2011-02-04,47.61,48.91,47.11,48.38,279928,0
2011-02-07,48.22,49.25,48.15,48.83,196518,0
2011-02-08,48.72,49.28,48.72,48.96,152658,0
2011-02-09,48.91,49.49,48.85,48.99,139258,0
2011-02-10,48.8,49.33,48.8,49.04,287731,0
2011-02-11,49.01,50.12,49.01,49.91,115539,0
2011-02-14,50.01,51.41,49.95,50.69,164342,0
2011-02-15,50.73,51.03,50.36,50.37,190016,0
2011-02-16,50.83,51.01,50.45,50.5,134195,0
2011-02-18,50.34,51.2,50.22,50.79,149832,0
2011-02-22,50.6,51.09,50.22,50.3,163905,0
2011-02-23,50.3,50.96,49.03,49.14,241813,0
2011-02-24,50.27,50.27,47.85,48.22,546052,0
2011-02-25,48.01,48.98,47.79,48.22,372984,0
2011-02-28,48.4,48.97,47.89,47.98,207851,0
2011-03-01,48.32,48.95,48.12,48.62,221648,0
2011-03-02,48.14,48.92,47.97,48.02,262785,0
2011-03-03,47.9,49.4,47.9,49.1,213585,0
2011-03-04,49.21,49.21,48.26,48.74,214197,0
2011-03-07,48.64,48.77,47.95,48.1,242273,0
2011-03-08,48.13,48.13,47.14,47.15,437277,0
2011-03-09,47.1,48.31,47.01,47.39,427497,0
2011-03-10,47.22,47.51,46.07,46.63,336220,0
2011-03-11,46.67,46.86,45.9,46.06,330608,0
2011-03-14,45.65,46.58,45.51,46.29,313972,0
2011-03-15,45.76,47.98,45.7,46.05,274897,0
2011-03-16,45.83,46.64,45.83,46.09,345938,0
2011-03-17,46.43,46.7,46.24,46.33,228053,0
2011-03-18,46.5,47.24,46.21,46.59,369057,0
2011-03-21,46.92,47.26,46.4,46.55,220542,0
2011-03-22,46.75,46.76,46.42,46.42,252863,0
2011-03-23,46.47,46.54,46.09,46.28,158056,0
2011-03-24,46.31,47.21,46.3,46.86,237548,0
2011-03-25,47.06,47.96,46.88,47.36,209614,0
2011-03-28,47.52,47.53,46.64,47.3,217514,0
2011-03-29,47.45,48.17,47.15,48.02,205486,0
2011-03-30,48.09,48.97,48.01,48.44,335827,0
2011-03-31,48.31,49.08,48.3,49.08,263741,0
2011-04-01,48.98,49.84,48.98,49.57,252150,0
2011-04-04,49.66,49.95,49.51,49.68,162491,0
2011-04-05,49.55,50,49.51,49.8,183461,0
2011-04-06,49.79,50.03,49.54,49.63,235945,0
2011-04-07,49.54,50.06,49.54,49.76,193476,0
2011-04-08,50,50.1,49.68,49.83,212330,0
2011-04-11,49.89,50,49.27,49.56,258211,0
2011-04-12,49.2,49.43,48.72,48.82,222070,0
2011-04-13,48.86,49.16,47.48,47.67,312871,0
2011-04-14,47.63,47.91,47.16,47.63,332364,0
2011-04-15,47.18,48.07,47.18,47.85,196565,0
2011-04-18,47.58,47.58,46.64,46.83,286649,0
2011-04-19,47.04,47.8,47.04,47.41,128191,0
2011-04-20,47.76,48.22,47.61,48.17,121824,0
2011-04-21,48.43,49.09,48.43,48.68,155578,0
2011-04-25,48.53,48.98,48.32,48.8,172016,0
2011-04-26,48.9,50.04,48.89,49.67,332693,0
2011-04-27,49.65,50.82,49.63,50.67,214313,0
2011-04-28,50.75,52.54,50.6,52.2,559217,0
2011-04-29,52.61,53.81,51.92,52.02,373278,0
2011-05-02,52.21,53.1,51.75,51.79,353986,0
2011-05-03,51.6,51.79,49.57,49.94,395723,0
2011-05-04,50,50.34,49.58,49.63,297922,0
2011-05-05,49.53,50.53,49.4,49.67,220325,0
2011-05-06,49.68,50.59,49.64,49.91,182200,0
2011-05-09,49.77,50.55,49.77,50.4,203790,0
2011-05-10,50.5,51.34,50.5,51.21,240508,0
2011-05-11,50.93,51.1,50.47,50.68,353231,0
2011-05-12,50.6,51.46,50.11,51.16,175396,0
2011-05-13,51.28,51.83,50.9,51.32,180249,0
2011-05-16,50.99,51.84,50.88,51.33,187405,0
2011-05-17,51.02,51.47,51.02,51.21,117214,0
2011-05-18,50.97,51.84,50.27,51.8,381117,0
2011-05-19,51.79,52.34,51.47,52.17,242008,0
2011-05-20,52.25,52.4,51.85,51.95,184687,0
2011-05-23,51.17,51.47,50.88,51.4,242674,0
2011-05-24,51.55,51.76,51.11,51.6,210371,0
2011-05-25,51.46,52.08,50.61,51.79,190815,0
2011-05-26,51.71,52.04,51.04,51.92,149854,0
2011-05-27,51.93,52.75,51.86,52.33,214734,0
2011-05-31,52.73,53.16,52.59,52.94,370052,0
2011-06-01,52.79,53.05,52.04,52.14,208213,0
2011-06-02,52.23,53,52,52.63,116007,0
2011-06-03,51.66,52.43,51.48,52.06,383239,0
2011-06-06,52.12,52.46,51,51.08,254626,0
2011-06-07,51.25,52.5,50.84,50.93,208989,0
2011-06-08,50.65,51.63,50.63,50.95,231816,0
2011-06-09,51.28,51.92,51.05,51.35,162949,0
2011-06-10,51.18,51.59,50.67,50.78,187096,0
2011-06-13,52.21,53.31,51.88,51.96,375429,0
2011-06-14,52.67,54.1,52.1,53.82,481961,0
2011-06-15,53.3,53.91,52.44,52.48,254129,0
2011-06-16,52.55,53.26,51.94,52.9,180430,0
2011-06-17,53,53.32,52.19,52.32,385164,0
2011-06-20,52.28,52.91,52.04,52.84,357703,0
2011-06-21,53.32,53.73,52.98,53.27,167353,0
2011-06-22,53.19,54.07,53.15,53.26,201228,0
2011-06-23,52.82,52.95,51.6,52.66,203544,0
2011-06-24,52.68,52.73,51.5,52.05,438688,0
2011-06-27,52.12,52.89,51.26,52.65,168933,0
2011-06-28,52.63,53.63,52.39,53.5,155287,0
2011-06-29,53.51,54.06,53.16,53.59,141754,0
2011-06-30,53.8,54.81,53.8,54.74,232995,0
2011-07-01,54.93,54.93,54.41,54.63,309884,0
2011-07-05,54.71,54.93,54.47,54.79,226650,0
2011-07-06,54.9,55.51,54.85,55,454410,0
2011-07-07,55.13,55.87,54.41,55.68,199450,0
2011-07-08,55.03,55.86,55.03,55.69,133739,0
2011-07-11,55.09,55.34,54.62,54.7,183487,0
2011-07-12,54.62,55.41,54.62,54.83,97564,0
2011-07-13,55.11,56.25,53.49,55.92,192544,0
2011-07-14,56.32,56.76,55.33,55.41,168429,0
2011-07-15,55.43,55.98,55.13,55.33,145606,0
2011-07-18,55.17,55.21,54.25,54.67,110570,0
2011-07-19,54.75,55.22,54.39,55,157290,0
2011-07-20,55.09,55.43,54.75,55.14,112980,0
2011-07-21,55.53,56.4,55.11,56.13,106046,0
2011-07-22,56.24,56.24,55.5,55.74,83890,0
2011-07-25,55.33,56.01,54.92,54.98,97941,0
2011-07-26,55.06,55.45,54.25,54.31,89687,0
2011-07-27,54.73,54.73,52.18,52.41,174977,0
2011-07-28,52.56,54.12,52.46,53.59,191590,0
2011-07-29,54.39,56.6,51.41,52.1,248343,0
2011-08-01,52.7,53.5,49.84,50.14,411445,0
2011-08-02,50.03,50.4,47.97,48.04,297965,0
2011-08-03,48.48,48.75,47.07,48.6,254522,0
2011-08-04,48.06,48.58,46.76,46.77,375257,0
2011-08-05,47.08,47.6,45.39,46.75,329062,0
2011-08-08,45.19,46.77,41.84,41.85,457536,0
2011-08-09,42.41,44.5,41.1,44.36,434495,0
2011-08-10,43.45,44.13,41.76,42.57,322589,0
2011-08-11,42.71,45.27,42.23,44.55,266646,0
2011-08-12,45.03,45.89,44.51,45.53,157628,0
2011-08-15,46.09,46.83,46,46.76,103828,0
2011-08-16,46.44,47.02,45.87,46.52,200741,0
2011-08-17,46.97,47.35,46.32,46.65,145718,0
2011-08-18,45.48,45.95,44.82,45.08,281717,0
2011-08-19,44.5,46.19,44.12,44.31,219028,0
2011-08-22,45.22,46.63,45.02,45.36,244146,0
2011-08-23,45.47,48.05,45.31,47.96,293882,0
2011-08-24,47.76,48.75,47.27,48.06,219657,0
2011-08-25,48.46,48.46,46.82,47.01,187654,0
2011-08-26,46.37,47.75,46.07,47.23,342500,0
2011-08-29,47.71,49.13,47.71,49.08,218113,0
2011-08-30,48.71,49.74,48.32,49.28,263209,0
2011-08-31,49.58,50.83,49.2,49.87,298060,0
2011-09-01,49.82,51.01,48.01,48.2,346900,0
2011-09-02,48.21,48.21,46.64,46.65,237442,0
2011-09-06,45.25,46.66,45.24,46.55,244687,0
2011-09-07,47,48.42,46.8,48.22,277692,0
2011-09-08,47.94,48.89,47.55,47.6,194904,0
2011-09-09,47.25,47.26,45.78,46.05,192474,0
2011-09-12,45.34,46.17,45.14,46.13,224853,0
2011-09-13,46.46,47.3,45.74,47.11,282476,0
2011-09-14,47.48,47.78,46.71,47.12,289533,0
2011-09-15,47.31,47.79,46.79,47.75,208702,0
2011-09-16,48.02,48.4,47.47,47.57,642180,0
2011-09-19,47.32,48.24,46.92,47.78,209048,0
2011-09-20,47.98,49.01,47.5,47.66,220107,0
2011-09-21,47.51,48.55,46.53,46.59,277490,0
2011-09-22,45.31,46.67,45.19,46.18,338295,0
2011-09-23,46.18,47.09,45.98,46.48,289291,0
2011-09-26,46.71,47.09,45.87,47.01,207724,0
2011-09-27,47.68,49.03,47.26,48.25,227619,0
2011-09-28,48.18,48.32,46.65,46.66,175603,0
2011-09-29,47.92,48.64,47.1,47.97,247917,0
2011-09-30,47.43,49.67,47.43,48.3,254670,0
2011-10-03,48.63,48.72,45.85,45.88,296086,0
2011-10-04,45.71,47.7,45.44,47.52,335915,0
2011-10-05,47.04,48.44,46.89,48.2,264451,0
2011-10-06,47.99,49,47.69,48.94,252513,0
2011-10-07,49,49.61,48.46,48.6,197018,0
2011-10-10,49.38,50.65,49.31,50.64,204087,0
2011-10-11,50.38,51.19,50.05,50.72,156414,0
2011-10-12,51.26,51.76,50.85,51.21,174825,0
2011-10-13,50.92,50.92,50.05,50.66,164638,0
2011-10-14,50.91,51.79,50.81,51.55,264466,0
2011-10-17,51.12,51.27,50.26,50.5,212509,0
2011-10-18,50.13,51.43,49.97,51.16,234895,0
2011-10-19,50.68,52.3,50.68,50.83,164876,0
2011-10-20,51.08,51.72,50.7,51.68,167571,0
2011-10-21,52.78,53.69,52.05,53.12,208720,0
2011-10-24,53.55,54.9,52.95,54.37,214811,0
2011-10-25,53.62,54.09,53.21,53.3,143712,0
2011-10-26,53.69,54.96,53.63,54.22,266049,0
2011-10-27,55.17,56.42,51.9,52.22,668081,0
2011-10-28,51.69,52.28,51.43,51.79,399878,0
2011-10-31,51.56,52.38,51.31,51.47,241889,0
2011-11-01,50.65,51.58,49.87,50.81,276206,0
2011-11-02,50.83,51.77,50.41,51.07,239761,0
2011-11-03,51.7,51.7,50.76,51.38,239500,0
2011-11-04,51.02,51.63,50.69,51.26,152533,0
2011-11-07,51.09,51.72,50.5,51.49,106903,0
2011-11-08,51.58,52.88,51.14,52.44,229004,0
2011-11-09,51.24,51.89,50.56,51.04,565929,0
2011-11-10,51.58,52.02,51.02,51.64,141055,0
2011-11-11,52.23,53.3,52.23,52.91,115157,0
2011-11-14,52.9,52.94,51.87,51.97,96546,0
2011-11-15,52.01,52.61,51.34,51.8,155933,0
2011-11-16,51.13,51.75,50.68,50.74,178670,0
2011-11-17,50.57,51.02,50.11,50.44,118173,0
2011-11-18,50.43,51.13,50.08,50.9,81582,0
2011-11-21,50.21,50.64,49.91,50.24,120586,0
2011-11-22,50.2,50.2,49.14,49.16,130174,0
2011-11-23,48.88,49.26,48.27,48.29,181345,0
2011-11-25,48.04,48.31,47.3,47.3,71574,0
2011-11-28,47.6,49.34,47.6,48.64,243040,0
2011-11-29,48.46,48.94,47.84,48.78,191682,0
2011-11-30,50.15,50.71,49.59,50.66,468258,0
2011-12-01,50.5,51,50.24,50.26,232113,0
2011-12-02,51.44,51.44,49.48,49.63,102876,0
2011-12-05,50.15,50.53,49.15,49.44,194775,0
2011-12-06,49.41,49.93,48.5,49.34,676273,0
2011-12-07,49.2,50.08,48.54,49.88,191057,0
2011-12-08,49.55,49.62,47.4,47.43,259281,0
2011-12-09,47.48,48.65,47.38,48.32,164964,0
2011-12-12,48.01,48.12,47.51,48.07,243282,0
2011-12-13,48.62,49.91,47.25,47.37,233922,0
2011-12-14,47,47.72,47,47.48,290185,0
2011-12-15,48.19,48.23,47.22,47.56,152309,0
2011-12-16,47.72,48.26,47.66,47.76,660551,0
2011-12-19,48.02,49.36,47.76,47.9,157663,0
2011-12-20,48.41,49.2,48.3,48.99,179513,0
2011-12-21,49.09,49.4,48.62,49.23,132158,0
2011-12-22,49.35,50.03,49.35,49.74,110262,0
2011-12-23,49.74,50.41,49.46,49.81,103162,0
2011-12-27,49.76,50.25,49.42,50.09,99963,0
2011-12-28,50.09,50.2,49.34,49.39,105975,0
2011-12-29,49.58,50.12,49.22,49.84,97902,0
2011-12-30,49.93,49.96,49.39,49.47,137901,0
2012-01-03,50,50.76,49.45,49.56,305129,0
2012-01-04,49.17,49.22,48.39,48.76,163363,0
2012-01-05,48.35,49.5,48.22,48.98,119695,0
2012-01-06,48.91,49.58,48.56,49.24,240999,0
2012-01-09,49.24,49.59,48.95,49.35,127524,0
2012-01-10,49.76,49.93,49.43,49.85,140040,0
2012-01-11,49.82,50.39,49.6,50.13,157754,0
2012-01-12,50.04,50.31,49.4,49.9,96940,0
2012-01-13,49.4,49.51,48.8,49.14,62465,0
2012-01-17,49.52,50.28,49.3,49.8,183800,0
2012-01-18,49.85,50.42,49.57,49.8,130947,0
2012-01-19,49.83,50.25,49.74,50.06,112357,0
2012-01-20,50.23,50.66,49.59,50.02,153956,0
2012-01-23,50,50.27,49.49,49.66,71247,0
2012-01-24,49.43,49.68,49.37,49.54,101289,0
2012-01-25,49.26,49.82,48.33,49.71,139124,0
2012-01-26,49.87,50.2,49.29,50.15,138792,0
2012-01-27,50.12,50.34,49.75,49.94,125910,0
2012-01-30,49.45,49.71,48.88,48.98,63791,0
2012-01-31,49,49.42,48.77,48.81,140611,0
2012-02-01,49.04,49.5,48.77,49.01,638074,0
2012-02-02,49.14,49.22,48.23,49.03,197414,0
2012-02-03,49.88,49.89,48.53,48.64,272238,0
2012-02-06,48.63,48.74,47.84,48.13,178140,0
2012-02-07,48.15,48.9,47.9,48.78,78593,0
2012-02-08,49.07,49.29,48.63,49.16,116085,0
2012-02-09,49.19,49.58,48.75,49.36,103012,0
2012-02-10,49.11,49.46,48.65,48.71,148331,0
2012-02-13,49.17,49.19,48.56,48.63,109933,0
2012-02-14,48.52,48.61,47.62,47.89,133475,0
2012-02-15,48.19,48.68,47.83,48.42,83263,0
2012-02-16,48.28,49.05,48.2,49,184487,0
2012-02-17,49.22,49.22,48.65,48.95,86639,0
2012-02-21,48.8,49,48.04,48.28,95219,0
2012-02-22,48.18,48.36,47.4,48.32,144386,0
2012-02-23,48.33,48.93,48.31,48.83,112170,0
2012-02-24,48.81,48.97,48.25,48.8,73490,0
2012-02-27,48.57,49.2,48.11,48.94,131417,0
2012-02-28,49.71,49.98,48.46,48.73,172201,0
2012-02-29,48.62,48.62,46.36,47.26,460375,0
2012-03-01,47.12,47.5,46.67,47.33,243934,0
2012-03-02,47.26,47.34,46.87,47.02,183035,0
2012-03-05,46.71,47.6,46.53,47.46,158337,0
2012-03-06,47.16,47.5,46.82,46.9,169669,0
2012-03-07,46.95,47.28,46.95,47.21,122257,0
2012-03-08,47.35,47.52,47.03,47.26,145688,0
2012-03-09,47.1,47.98,47.01,47.38,155391,0
2012-03-12,47.33,47.73,47.04,47.16,81544,0
2012-03-13,46.73,47.62,46.73,47.45,190524,0
2012-03-14,47.25,47.74,47.23,47.35,107802,0
2012-03-15,47.38,47.53,46.81,47.51,164521,0
2012-03-16,47.53,47.77,46.96,46.97,261404,0
2012-03-19,46.81,47.92,46.81,47.09,115999,0
2012-03-20,46.73,46.84,46.42,46.71,178507,0
2012-03-21,46.65,46.68,46.26,46.3,109676,0
2012-03-22,45.97,46.88,45.91,46.78,188210,0
2012-03-23,46.86,47.12,46.61,47.07,95902,0
2012-03-26,47.3,47.97,47.09,47.97,177110,0
2012-03-27,47.93,47.96,47.06,47.76,207490,0
2012-03-28,47.9,48.2,47.38,47.93,145902,0
2012-03-29,47.52,48.67,47.47,48.54,166970,0
2012-03-30,48.41,49.2,48.31,48.81,145414,0
2012-04-02,48.94,49.5,48.46,49.38,167929,0
2012-04-03,49.11,49.48,48.95,49.11,129595,0
2012-04-04,48.72,48.85,48.45,48.54,123021,0
2012-04-05,48.43,48.7,48.23,48.57,139510,0
2012-04-09,47.81,47.85,47.05,47.37,118992,0
2012-04-10,47.34,47.34,46.67,46.99,193990,0
2012-04-11,47.39,47.39,46.49,46.88,153814,0
2012-04-12,46.77,47.63,46.56,47.48,133643,0
2012-04-13,47.31,47.31,46.59,46.59,80225,0
2012-04-16,46.56,46.62,46.08,46.35,78593,0
2012-04-17,46.64,47.65,46.56,47.32,95325,0
2012-04-18,47.29,47.29,46.8,46.94,107023,0
2012-04-19,47.02,48.33,46.84,48.17,200926,0
2012-04-20,49.13,49.26,48.66,49.15,173177,0
2012-04-23,48.43,48.81,47.91,48.33,139187,0
2012-04-24,48.44,49.13,48.07,49.08,135758,0
2012-04-25,49.5,49.89,48.85,49.04,116153,0
2012-04-26,48.74,49.79,48.08,49.09,295970,0
2012-04-27,45.23,49.63,45.11,46.15,672068,0
2012-04-30,45.94,45.96,44.01,44.28,329842,0
2012-05-01,44.12,44.26,43.44,43.85,358916,0
2012-05-02,43.44,43.91,43.3,43.67,196681,0
2012-05-03,43.5,43.61,42.72,43.38,338285,0
2012-05-04,43.01,43.35,42.47,42.59,295967,0
2012-05-07,42.55,42.89,42.08,42.69,194018,0
2012-05-08,42.54,43.08,42.53,43.01,230784,0
2012-05-09,43.84,44.99,43.45,43.51,395160,0
2012-05-10,43.92,43.92,42.85,43.16,194346,0
2012-05-11,42.78,43.2,42.49,42.83,165700,0
2012-05-14,42.46,42.67,42.25,42.38,131021,0
2012-05-15,42.3,42.55,41.88,42.36,194790,0
2012-05-16,42.36,42.47,42.05,42.25,190469,0
2012-05-17,42.43,42.8,42.19,42.31,154110,0
2012-05-18,42.21,42.4,41.96,42.04,181860,0
2012-05-21,42.02,43.04,41.61,43.02,181237,0
2012-05-22,43,43.32,41.48,41.71,220129,0
2012-05-23,41.36,41.71,40.99,41.42,110801,0
2012-05-24,41.51,42.03,40.9,41.55,151107,0
2012-05-25,41.56,42.58,41.55,42.29,89718,0
2012-05-29,42.47,42.73,42,42.38,112081,0
2012-05-30,42.11,42.33,41.68,41.83,105658,0
2012-05-31,41.92,42.3,41.62,42.17,255740,0
2012-06-01,41.54,42.25,40.96,41.11,147991,0
2012-06-04,41.12,41.38,40.91,41.21,73509,0
2012-06-05,40.97,41.43,40.6,41.18,105636,0
2012-06-06,41.43,41.78,41.42,41.75,104020,0
2012-06-07,42.05,42.05,40.78,40.81,258930,0
2012-06-08,40.72,41.68,40.24,41.61,416078,0
2012-06-11,41.81,41.97,40.97,41.59,220590,0
2012-06-12,41.85,41.85,41.16,41.55,149629,0
2012-06-13,41.53,41.88,40.99,41.09,136747,0
2012-06-14,41.21,41.76,41.19,41.73,124741,0
2012-06-15,41.62,42.55,41.31,42.37,220645,0
2012-06-18,42.19,42.49,41.9,42.05,107227,0
2012-06-19,42.09,42.74,42.01,42.45,96118,0
2012-06-20,42.28,43.55,42.28,42.98,238946,0
2012-06-21,43,43.51,42.75,42.93,182603,0
2012-06-22,43.15,43.9,42.91,43.81,308430,0
2012-06-25,43.18,43.55,42.82,42.89,80221,0
2012-06-26,42.9,43.11,42.75,42.77,109764,0
2012-06-27,42.74,43.48,42.42,42.95,67674,0
2012-06-28,42.63,45.15,42.28,45.12,306102,0
2012-06-29,45.78,45.78,44.89,45.33,173654,0
2012-07-02,45.5,45.5,44.38,44.83,154008,0
2012-07-03,44.97,45.49,44.79,45.08,62077,0
2012-07-05,44.93,45.51,44.38,44.86,123973,0
2012-07-06,44.45,45.26,44.21,45.02,90477,0
2012-07-09,45.15,46.1,44.84,45.98,156438,0
2012-07-10,46.21,46.28,45.74,45.9,76986,0
2012-07-11,45.96,46,45.55,45.85,89172,0
2012-07-12,45.7,45.89,45.23,45.73,64911,0
2012-07-13,45.69,46.87,45.65,46.81,83337,0
2012-07-16,46.8,46.94,46.27,46.55,76200,0
2012-07-17,46.68,46.91,46.145,46.44,66086,0
2012-07-18,46.43,47.28,46.24,46.76,92112,0
2012-07-19,46.7,54,46.15,52.56,3006167,0
2012-07-20,53.13,55.66,53.13,55.12,2758858,0
2012-07-23,54.09,55.12,52.9,54.85,1601246,0
2012-07-24,54.87,55.39,54.23,55.14,451329,0
2012-07-25,55.05,55.23,53.73,54.33,703757,0
2012-07-26,55,55,53.64,54.24,662845,0
2012-07-27,55.5,56.58,54.36,55.89,926590,0
2012-07-30,56,56.19,55.1,55.5,483743,0
2012-07-31,55.5,55.55,46.75,48.2,3421395,0
2012-08-01,48.61,48.65,47.48,47.51,646747,0
2012-08-02,47.4,47.99,46.94,47.51,324673,0
2012-08-03,47.86,48.5,47.68,48.21,301368,0
2012-08-06,48.24,48.25,47.37,47.9,208478,0
2012-08-07,47.93,48.12,47.39,47.79,212749,0
2012-08-08,47.79,48.22,47.49,47.7,245904,0
2012-08-09,47.59,48.25,47.47,47.84,300327,0
2012-08-10,47.83,48.01,47.4,47.94,240746,0
2012-08-13,47.78,47.98,47.14,47.67,174748,0
2012-08-14,47.71,47.835,46.95,47.23,269506,0
2012-08-15,47.08,48.49,47.08,48.39,232354,0
2012-08-16,48.16,48.49,47.739,48.3,109756,0
2012-08-17,48.31,48.44,47.82,48.44,140593,0
2012-08-20,48.26,48.44,47.49,48.27,231706,0
2012-08-21,48.3,48.44,47.71,47.98,158390,0
2012-08-22,47.9,48.24,47.86,48.01,114729,0
2012-08-23,47.93,48.44,47.72,48.2,165917,0
2012-08-24,48.05,48.51,46.15,48.49,145661,0
2012-08-27,48.41,49.61,47.97,49.24,307721,0
2012-08-28,49.24,50.09,48.61,49.35,435107,0
2012-08-29,49.36,49.94,48.74,49.63,220663,0
2012-08-30,49.55,49.87,49.15,49.55,98194,0
2012-08-31,49.81,49.87,49.25,49.61,180474,0
2012-09-04,49.69,49.78,48.38,49.64,196903,0
2012-09-05,49.73,49.73,48.97,49.49,156697,0
2012-09-06,49.63,50.03,49.63,49.88,171632,0
2012-09-07,50.09,51.05,49.8,50.32,226832,0
2012-09-10,50.4,50.95,50.05,50.05,236083,0
2012-09-11,49.91,50.39,49.69,50.1,152762,0
2012-09-12,50.25,50.25,49.69,50.04,183617,0
2012-09-13,49.57,50.19,49.57,49.9,181619,0
2012-09-14,50.13,51.03,49.63,50.44,598433,0
2012-09-17,50.23,50.79,50.23,50.49,127200,0
2012-09-18,50.51,50.703,50.27,50.48,77668,0
2012-09-19,50.19,50.42,49.85,50,74860,0
2012-09-20,49.94,50.47,49.5,50.31,141787,0
2012-09-21,50.68,50.75,49.92,50.39,557833,0
2012-09-24,50.15,50.61,49.99,50.5,144677,0
2012-09-25,50.66,51.01,50.09,50.16,107977,0
2012-09-26,50.41,50.57,49.87,50.17,99099,0
2012-09-27,50.16,50.66,50.07,50.62,140951,0
2012-09-28,50.35,51.62,50.35,51.61,178897,0
2012-10-01,51.97,51.97,50,51.48,131050,0
2012-10-02,51.4,52.21,51.054,51.85,140493,0
2012-10-03,51.78,52.04,51.67,51.97,110472,0
2012-10-04,52.26,52.46,51.86,52,113107,0
2012-10-05,52.26,52.26,50.9,51.27,78074,0
2012-10-08,51.19,51.67,50.08,50.11,125450,0
2012-10-09,50.15,50.51,49.31,49.7,88207,0
2012-10-10,49.63,50.55,49.28,50.28,144882,0
2012-10-11,50.38,51.27,50.06,50.97,93876,0
2012-10-12,50.84,51.09,50.22,50.4,63274,0
2012-10-15,50.65,50.87,50.1,50.77,77601,0
2012-10-16,51.02,51.08,50.5,50.71,61527,0
2012-10-17,50.93,50.93,49.59,49.86,82350,0
2012-10-18,49.9,49.98,49.51,49.93,104878,0
2012-10-19,49.55,49.763,47.79,48.23,179067,0
2012-10-22,48.08,49,47.93,48.61,107925,0
2012-10-23,48.44,48.46,47.68,48.36,61474,0
2012-10-24,48.47,48.47,47.08,47.48,130167,0
2012-10-25,47.7,48.3,47.432,48.07,120009,0
2012-10-26,48.47,51.8,48.34,50.69,284889,0
2012-10-31,50.8,50.8,49.52,50.15,166170,0
2012-11-01,50.25,51.15,48.45,50.32,202240,0
2012-11-02,49.86,50.55,49.05,49.07,121629,0
2012-11-05,49.57,51.35,49.48,50.07,400616,0
2012-11-06,50.06,50.279,49.79,49.98,177466,0
2012-11-07,50.68,53.08,50.25,50.83,494542,0
2012-11-08,50.99,51,49.05,49.36,272342,0
2012-11-09,48.84,49.3,47.86,48.23,330585,0
2012-11-12,47.76,49,47.76,48.41,224106,0
2012-11-13,48.25,49.09,48.23,48.37,105834,0
2012-11-14,48.54,48.8,47.69,47.86,154618,0
2012-11-15,47.79,48.6,47.63,48.52,162635,0
2012-11-16,48.45,49.04,48.08,48.3,155500,0
2012-11-19,48.75,49.85,48.3,49.81,139307,0
2012-11-20,49.57,49.85,49.03,49.7,76538,0
2012-11-21,49.85,51.02,49.515,50.54,110377,0
2012-11-23,50.78,50.78,50.02,50.44,70657,0
2012-11-26,50.44,50.74,49.51,49.9,138787,0
2012-11-27,50.49,50.71,49.82,50.21,185197,0
2012-11-28,50.2,50.72,49.41,50.12,152208,0
2012-11-29,50.35,52.6,50.1,51.73,443911,0
2012-11-30,51.83,52.68,51.29,51.88,527204,0
2012-12-03,52.19,52.855,51.85,52.34,187776,0
2012-12-04,51.85,53.21,51.85,52.78,189427,0
2012-12-05,52.98,53.02,52.11,52.52,115299,0
2012-12-06,52.57,53.06,52.4,52.94,146217,0
2012-12-07,52.56,53.48,52.56,53.14,210784,0
2012-12-10,53.25,53.34,52.86,52.982,215039,0
2012-12-11,49.36,52.19,48.5,49.94,986959,0
2012-12-12,49.88,51.06,49.88,50.55,247373,0
2012-12-13,50.44,51.27,50.18,50.9,210152,0
2012-12-14,50.96,51.43,50.88,51.03,188210,0
2012-12-17,51.05,51.75,50.92,51.75,174038,0
2012-12-18,51.93,53.06,51.85,52.9,267327,0
2012-12-19,53.06,53.09,51.97,52.27,147721,0
2012-12-20,52.46,53.97,52.46,53.52,259643,0
2012-12-21,53.23,53.59,52.5,52.98,518395,0
2012-12-24,52.6,52.653,51.71,52.29,49095,0
2012-12-26,52.3,52.58,51.77,52.23,71180,0
2012-12-27,52.36,52.5,51.3,51.83,76741,0
2012-12-28,51.63,52.33,51.49,51.75,100619,0
2012-12-31,51.5,51.84,47.32,49,562372,0
2013-01-02,49.59,50.41,48.27,49.09,404603,0
2013-01-03,49.19,49.38,48.47,48.53,246367,0
2013-01-04,48.69,48.96,48.38,48.47,273020,0
2013-01-07,48.52,49.64,48.35,49.58,207617,0
2013-01-08,49.4,49.95,49.17,49.43,241442,0
2013-01-09,49.67,49.9,49.25,49.27,211034,0
2013-01-10,49.53,49.75,49.16,49.53,177491,0
2013-01-11,49.65,49.75,49.16,49.74,244728,0
2013-01-14,49.75,50.3,49.21,50.2,316535,0
2013-01-15,49.92,50.2,49.55,50.09,293929,0
2013-01-16,50.17,50.23,49.61,49.62,166376,0
2013-01-17,49.74,50.4,49.6,50.26,204173,0
2013-01-18,50.46,50.51,49.9,50.42,183267,0
2013-01-22,50.54,51.22,50.24,50.5,189040,0
2013-01-23,50.59,51.22,50.17,50.82,168346,0
2013-01-24,50.98,51.738,50.76,51.39,333749,0
2013-01-25,51.51,51.56,50.751,51.04,152671,0
2013-01-28,51.05,51.95,50.98,51.6,153366,0
2013-01-29,51.73,52.52,51.48,52.32,195255,0
2013-01-30,52.18,52.74,51.61,51.78,114112,0
2013-01-31,51.88,52.01,51.089,51.3,141309,0
2013-02-01,51.61,52.04,50.96,51.79,96346,0
2013-02-04,51.75,51.79,50.91,51.1,131430,0
2013-02-05,51.4,51.82,51.06,51.45,94962,0
2013-02-06,51.63,52.34,51.38,52.11,75563,0
2013-02-07,52.25,52.666,51.98,52.56,101719,0
2013-02-08,52.64,53.26,52.34,52.39,146711,0
2013-02-11,52.29,52.93,51.75,52,95608,0
2013-02-12,52.03,52.93,51.8,52.47,125801,0
2013-02-13,52.35,52.68,51.91,52.15,124950,0
2013-02-14,52.2,52.75,52.01,52.29,110087,0
2013-02-15,52.61,52.8,52.04,52.19,167986,0
2013-02-19,52.09,54.37,51.22,51.609,190637,0
2013-02-20,51.61,52.49,51.31,51.53,205327,0
2013-02-21,51.34,51.899,51.13,51.35,127232,0
2013-02-22,51.63,51.74,50.33,50.49,241869,0
2013-02-25,50.54,51.355,50.08,50.55,230644,0
2013-02-26,50.88,51.13,50.15,51,179127,0
2013-02-27,51.13,51.67,50.65,51.19,126436,0
2013-02-28,51.1,52.44,51,51.56,254897,0
2013-03-01,51.48,52.82,51.44,52.66,236695,0
2013-03-04,52.7,52.765,51.85,52.56,220415,0
2013-03-05,52.97,53.08,51.53,53,228890,0
2013-03-06,53,53.57,51.5,53.26,213585,0
2013-03-07,53.37,53.98,53.01,53.16,142883,0
2013-03-08,53.15,54.14,53.15,53.52,203450,0
2013-03-11,53.59,53.89,53.15,53.48,226924,0
2013-03-12,53.27,53.745,52.93,53.14,182492,0
2013-03-13,53.15,54.02,53.04,53.54,94000,0
2013-03-14,53.51,53.86,53.21,53.55,102541,0
2013-03-15,53.37,53.77,53.16,53.55,292729,0
2013-03-18,53.34,54.08,52.99,53.62,154986,0
2013-03-19,53.63,54.5,53.62,54.23,153578,0
2013-03-20,54.01,54.42,53.86,54.19,92849,0
2013-03-21,53.45,54.57,53.45,53.74,131379,0
2013-03-22,53.94,54.17,53.19,53.25,91611,0
2013-03-25,50.86,51.5,46.65,47.45,1619008,0
2013-03-26,46.31,48.635,46,48.04,1017657,0
2013-03-27,47.6,48.21,47.01,47.64,324610,0
2013-03-28,47.78,47.78,46.87,47.57,630953,0
2013-04-01,47.69,49.14,47.09,48.72,346345,0
2013-04-02,49.46,50.19,48.775,49.21,286177,0
2013-04-03,49.36,50,48.53,48.85,248172,0
2013-04-04,48.82,49.91,48.82,49.55,264793,0
2013-04-05,48.92,49.57,48.92,49.1,157390,0
2013-04-08,48.97,49.86,48.97,49.83,198169,0
2013-04-09,49.96,51.57,49.61,51.2,308620,0
2013-04-10,51.35,51.54,50.5,50.57,227236,0
2013-04-11,50.69,50.94,50.56,50.92,103836,0
2013-04-12,50.9,51.19,50.49,50.71,89890,0
2013-04-15,50.68,50.75,49.52,49.73,222549,0
2013-04-16,50.02,50.63,49.36,50.04,289181,0
2013-04-17,49.97,50.365,49.28,49.87,315784,0
2013-04-18,49.82,50.03,49.5,49.66,310447,0
2013-04-19,49.61,49.8,49.06,49.47,206624,0
2013-04-22,49.43,49.45,48.57,49.19,189043,0
2013-04-23,49.43,50.3,48.9,50.28,256463,0
2013-04-24,50.42,50.65,50.04,50.37,174634,0
2013-04-25,50.64,50.92,50.15,50.81,118226,0
2013-04-26,50.78,51.234,50.26,50.62,113737,0
2013-04-29,50.77,51.01,50.43,50.49,260198,0
2013-04-30,51.05,51.45,50.01,51.16,224584,0
2013-05-01,50.11,50.81,49.67,50.09,259132,0
2013-05-02,50.38,51.4,49.98,51.33,155781,0
2013-05-03,51.78,52.12,50.94,51,253746,0
2013-05-06,51,51,50.02,50.17,205699,0
2013-05-07,50.5,50.81,50.25,50.53,183161,0
2013-05-08,50.6,51.12,50.51,51.05,156916,0
2013-05-09,51.1,51.53,50.18,50.41,133120,0
2013-05-10,50.56,50.93,50.21,50.8,145343,0
2013-05-13,50.75,51.38,50.35,51.38,145405,0
2013-05-14,51.5,52,51.11,51.8,130537,0
2013-05-15,51.66,52.56,51.295,52.4,177379,0
2013-05-16,52.47,52.495,50.53,50.81,205353,0
2013-05-17,51,51.81,51,51.7,183413,0
2013-05-20,51.73,52.82,51.445,52.22,188546,0
2013-05-21,52.13,52.74,51.92,52.4,183075,0
2013-05-22,52.59,53.35,52.57,52.82,176191,0
2013-05-23,52.73,53.78,52.285,53.61,179757,0
2013-05-24,53.6,53.89,52.68,53.33,85100,0
2013-05-28,53.44,54.52,53.42,54.33,105875,0
2013-05-29,54.31,54.49,53.35,54.41,148230,0
2013-05-30,54.68,55,54.05,55,118690,0
2013-05-31,54.91,55,54.43,54.5,168913,0
2013-06-03,54.75,55.21,54.085,55.14,258966,0
2013-06-04,55.15,55.19,54.36,54.74,197029,0
2013-06-05,54.59,54.97,53.64,53.71,132186,0
2013-06-06,53.71,54.3,53.43,54.22,114157,0
2013-06-07,54.57,54.91,54.28,54.58,130172,0
2013-06-10,54.79,55.23,54.12,55.17,94971,0
2013-06-11,54.99,55.48,54.712,55.19,128351,0
2013-06-12,55.2,55.25,54.74,54.81,110957,0
2013-06-13,54.67,55.822,54.4,55.58,186020,0
2013-06-14,55.75,56,55.18,55.61,138500,0
2013-06-17,55.98,56.45,55.69,56.21,151232,0
2013-06-18,56.43,57.23,55.76,56.75,106148,0
2013-06-19,56.83,57.28,56.09,56.25,110509,0
2013-06-20,55.94,56.43,55.49,56.21,242324,0
2013-06-21,56.28,56.63,53.01,53.82,613992,0
2013-06-24,53.61,55.09,53.39,54.82,168817,0
2013-06-25,54.95,55.83,54.21,55.62,181098,0
2013-06-26,56.13,56.13,54.72,54.74,106608,0
2013-06-27,55.09,56.24,55.09,55.83,112507,0
2013-06-28,55.64,56.72,55.21,56.08,283047,0
2013-07-01,56.19,57.13,55.95,56.32,148712,0
2013-07-02,56.45,57.21,55.89,56.2,100021,0
2013-07-03,55.97,56.15,55.25,55.69,48333,0
2013-07-05,56.01,56.08,55.442,55.97,90643,0
2013-07-08,56.25,57.21,55.87,57.09,185981,0
2013-07-09,57.12,58.55,56.89,57.96,160017,0
2013-07-10,58.11,58.25,57.22,57.75,154688,0
2013-07-11,58,58.2,56.58,57.41,208116,0
2013-07-12,57.54,58.19,57.18,57.61,141203,0
2013-07-15,57.77,58.13,57.33,58.01,238091,0
2013-07-16,58.2,58.43,57.435,57.57,109571,0
2013-07-17,57.86,58.35,57.12,57.82,124142,0
2013-07-18,58.06,58.53,57.55,58.51,135113,0
2013-07-19,58.58,59.35,58,59,120879,0
2013-07-22,58.85,59.51,58.54,59.32,118856,0
2013-07-23,59.57,59.65,59.06,59.17,100469,0
2013-07-24,59.17,59.5,58.31,58.5,128384,0
2013-07-25,58.81,60.54,58.57,59.57,237284,0
2013-07-26,59.5,59.94,58.49,59.28,210680,0
2013-07-29,59.26,59.49,57.95,58.23,176428,0
2013-07-30,56.19,57.41,55.33,56.41,372041,0
2013-07-31,56.65,57.44,56.46,57.15,157111,0
2013-08-01,57.37,57.84,56.86,57.17,174620,0
2013-08-02,57.19,57.62,56.96,57.33,151172,0
2013-08-05,57.39,57.91,56.996,57.79,151404,0
2013-08-06,57.78,58.2,57.44,57.9,134892,0
2013-08-07,57.96,58.22,57.451,57.64,148570,0
2013-08-08,57.82,58.17,57.68,58,136264,0
2013-08-09,57.85,59.12,57.85,58.3,103432,0
2013-08-12,58.24,58.24,57.5,58.19,126259,0
2013-08-13,58.36,58.36,56.92,58.08,97016,0
2013-08-14,58.2,58.65,57.76,58.09,98116,0
2013-08-15,57.77,57.77,55.89,56.24,106917,0
2013-08-16,56.02,57.2,56.02,57.09,113758,0
2013-08-19,57.3,57.65,56.24,56.33,111113,0
2013-08-20,56.4,57.1,56.27,56.56,111150,0
2013-08-21,56.27,57.36,56.13,56.87,131132,0
2013-08-22,57.11,58.41,56.8,58.31,115878,0
2013-08-23,58.6,58.65,57.56,58.16,180230,0
2013-08-26,58.23,58.81,58.01,58.46,66736,0
2013-08-27,58.18,58.71,57.33,57.57,204811,0
2013-08-28,57.75,58.15,57.36,57.42,67825,0
2013-08-29,57.45,57.92,57.07,57.6,52475,0
2013-08-30,57.47,57.56,56.04,56.21,112520,0
2013-09-03,56.54,57.08,55.87,56.38,99367,0
2013-09-04,56.36,57.02,55.89,57,89224,0
2013-09-05,57.13,57.77,56.51,57.57,81993,0
2013-09-06,57.19,57.9,56.03,56.85,84519,0
2013-09-09,57.16,57.16,56.07,56.8,173177,0
2013-09-10,57.1,58.33,56.7,58.07,217901,0
2013-09-11,58.17,58.889,57.991,58.39,89143,0
2013-09-12,58.67,59.55,58.67,59.27,86806,0
2013-09-13,59.69,59.8,58.9,59.37,74642,0
2013-09-16,59.86,60.12,59.44,59.72,79860,0
2013-09-17,59.72,59.72,58.9,59.31,53903,0
2013-09-18,59.3,59.6,58.33,59.07,93214,0
2013-09-19,59.34,59.49,58.03,58.37,97801,0
2013-09-20,58.35,59.15,58.01,58.29,217072,0
2013-09-23,58.44,60,57.8,59.97,158464,0
2013-09-24,60,60.4,59.46,59.61,270834,0
2013-09-25,59.83,59.83,58.54,59.07,110500,0
2013-09-26,59.29,60.11,58.81,59.81,183485,0
2013-09-27,59.43,59.92,58.84,59.7,154700,0
2013-09-30,59.72,60.61,58.88,59.96,121400,0
2013-10-01,59.8,61.36,59.8,61.32,118100,0
2013-10-02,61.14,61.32,59.92,60.07,134692,0
2013-10-03,60.05,60.49,58.99,59.55,171188,0
2013-10-04,59.41,60.8,59.1,60.4,40623,0
2013-10-07,60.17,60.42,59.51,59.63,49800,0
2013-10-08,59.76,60.26,59.39,59.62,98900,0
2013-10-09,59.88,60.38,58.85,58.9,260500,0
2013-10-10,58.98,59.21,57.61,58.86,323500,0
2013-10-11,58.99,59.65,58.95,59.64,177700,0
2013-10-14,59.65,60.23,59.23,59.97,90100,0
2013-10-15,60.04,60.48,59.63,59.67,115300,0
2013-10-16,60.12,60.66,59.89,60.56,168900,0
2013-10-17,60.5,60.52,59.95,60.46,105400,0
2013-10-18,61,61,59.69,60.5,112800,0
2013-10-21,60.5,60.5,60.03,60.18,117000,0
2013-10-22,60.41,60.62,60.14,60.49,148816,0
2013-10-23,60.45,60.78,59.98,59.99,201600,0
2013-10-24,62,62,53.51,58.41,660378,0
2013-10-25,60.99,61.76,59.5,59.93,286800,0
2013-10-28,59.8,60.44,59.43,60.18,133999,0
2013-10-29,59.95,60.35,59.55,59.79,177700,0
2013-10-30,59.55,59.97,59.35,59.37,182700,0
2013-10-31,59.23,59.88,58.62,58.7,146423,0
2013-11-01,58.64,58.65,58.03,58.34,208600,0
2013-11-04,59.03,59.68,58.67,59.13,332900,0
2013-11-05,59.01,59.4,58.69,58.85,128700,0
2013-11-06,58.97,59.61,58.97,59.46,441707,0
2013-11-07,59.55,59.76,58.96,59.19,181011,0
2013-11-08,59.14,59.65,59.03,59.46,109898,0
2013-11-11,59.24,59.45,58.76,58.99,154900,0
2013-11-12,58.97,59.54,58.94,59.42,126300,0
2013-11-13,59.3,60.29,59.3,60.25,241100,0
2013-11-14,60.25,61.52,60.01,61.2,134196,0
2013-11-15,61.15,61.57,61.02,61.41,183577,0
2013-11-18,61.47,61.69,61.08,61.37,253600,0
2013-11-19,60.84,61.17,58.84,59.83,193900,0
2013-11-20,59.9,60.17,59.43,59.83,158300,0
2013-11-21,60.12,60.58,59.91,60.36,133400,0
2013-11-22,60.19,60.75,59.93,60.62,126435,0
2013-11-25,60.86,61.08,60.28,60.52,97900,0
2013-11-26,60.38,60.78,60.2,60.61,131200,0
2013-11-27,60.77,61.06,60.244,60.85,168742,0
2013-11-29,61.15,61.56,60.945,61.2,102916,0
2013-12-02,61.01,61.35,60.75,61.16,131432,0
2013-12-03,60.67,61.26,60.67,61.06,164500,0
2013-12-04,60.76,61.04,60.28,60.6,103200,0
2013-12-05,60.6,60.87,60.42,60.73,109100,0
2013-12-06,61.13,61.99,60.77,61.44,88100,0
2013-12-09,61.44,62,60.87,61.01,90600,0
2013-12-10,60.64,61.08,59.81,59.97,125900,0
2013-12-11,60.2,60.2,59.08,59.29,122860,0
2013-12-12,59.39,59.9,59.11,59.2,129800,0
2013-12-13,59.56,59.64,58.22,58.95,136700,0
2013-12-16,58.98,59.97,58.91,59.8,102300,0
2013-12-17,59.23,59.28,56.61,56.97,554200,0
2013-12-18,56.8,57.01,56.22,56.91,228830,0
2013-12-19,56.89,57.56,56.65,57.45,183300,0
2013-12-20,57.69,58.26,57.1,58.18,465831,0
2013-12-23,58.18,58.7,57.81,58.09,271100,0
2013-12-24,58.3,59.2,57.85,58.16,113926,0
2013-12-26,58.16,58.48,57.86,58.31,96900,0
2013-12-27,58.5,58.5,57.59,57.93,87528,0
2013-12-30,57.81,59.13,57.7,59.07,138403,0
2013-12-31,59.05,60.33,59.05,59.91,169300,0
2014-01-02,59.48,59.88,58.83,59.02,131951,0
2014-01-03,58.98,59.64,58.59,59.03,190995,0
2014-01-06,59.22,59.6,58.46,58.83,140376,0
2014-01-07,59.02,60.46,58.71,59.9,151200,0
2014-01-08,59.22,60.35,58.37,60.31,227300,0
2014-01-09,60.41,60.5,59.75,59.98,177400,0
2014-01-10,59.95,60.41,59.72,60,130900,0
2014-01-13,59.9,60.24,58.97,59.17,203300,0
2014-01-14,59.29,59.92,59.04,59.72,135032,0
2014-01-15,59.68,60.08,59.53,59.84,202700,0
2014-01-16,59.7,59.74,59.15,59.66,111300,0
2014-01-17,59.41,60.38,59.41,60.14,71500,0
2014-01-21,60.5,60.92,60.26,60.64,107800,0
2014-01-22,60.5,60.77,60.31,60.53,150202,0
2014-01-23,60.05,60.81,59.99,60.51,147978,0
2014-01-24,59.97,60.07,59.18,59.47,191100,0
2014-01-27,59.46,59.65,58.8,59.2,113412,0
2014-01-28,59.14,60.29,59.14,60.14,263300,0
2014-01-29,59.75,60.69,59.25,59.43,210600,0
2014-01-30,59.85,61.08,59.67,60.6,175193,0
2014-01-31,59.71,61.11,59.07,59.83,199500,0
2014-02-03,60.208,60.208,58.84,59.08,230151,0
2014-02-04,59.26,59.59,58.68,59.28,178376,0
2014-02-05,59.55,59.96,58.69,58.93,229102,0
2014-02-06,59.11,59.83,58.82,59.49,166065,0
2014-02-07,59.82,60.71,58.86,59.33,181006,0
2014-02-10,59.05,59.15,58.24,58.72,227953,0
2014-02-11,58.65,59.53,58.36,59.07,242423,0
2014-02-12,59.34,59.96,58.47,58.58,113355,0
2014-02-13,58.4,59.43,58.4,59.41,155438,0
2014-02-14,59.78,59.99,59.01,59.86,185687,0
2014-02-18,60.19,61.06,59.78,60.31,252326,0
2014-02-19,59.95,60.45,59.22,59.41,182185,0
2014-02-20,59.66,60.19,59.05,59.95,233051,0
2014-02-21,60.26,60.3,59.57,59.85,204279,0
2014-02-24,60.18,61.11,59.78,60.62,229573,0
2014-02-25,61.23,61.23,59.51,59.66,176791,0
2014-02-26,59.95,60.9,59.5,60.4,145013,0
2014-02-27,60.38,60.76,60.35,60.69,88207,0
2014-02-28,60.91,61.56,60.11,61.14,162434,0
2014-03-03,58.82,61.48,58.43,60.83,454747,0
2014-03-04,61.58,61.58,59.42,60.49,315770,0
2014-03-05,60.37,60.934,59.98,60.39,203159,0
2014-03-06,60.42,60.905,59.85,60.06,154003,0
2014-03-07,59.76,60.2,59.18,59.5,177396,0
2014-03-10,59.13,59.92,59.045,59.9,158212,0
2014-03-11,59.62,60.47,59.33,59.34,204306,0
2014-03-12,59.76,59.89,59,59.54,126779,0
2014-03-13,59.6,59.66,58.47,58.58,128960,0
2014-03-14,58.56,58.92,58.091,58.36,147332,0
2014-03-17,58.81,59.12,58.37,58.48,127404,0
2014-03-18,58.42,59.23,57.92,58.99,210861,0
2014-03-19,59.12,59.18,58.51,58.79,166249,0
2014-03-20,58.75,59.55,58.58,58.75,215922,0
2014-03-21,58.81,59.77,58.57,59.27,253001,0
2014-03-24,59.5,59.5,58.65,59,124757,0
2014-03-25,59.34,59.87,58.59,58.75,171627,0
2014-03-26,59,59.18,58.2,58.22,156100,0
2014-03-27,58.37,58.64,57.83,58.28,156179,0
2014-03-28,58.25,59.39,58.21,58.4,96152,0
2014-03-31,58.82,59.8,58.54,59.35,177728,0
2014-04-01,59.26,59.62,58.65,58.85,286024,0
2014-04-02,58.95,58.95,58.21,58.47,194173,0
2014-04-03,58.59,58.77,57.5,58.05,257963,0
2014-04-04,58.04,58.64,56.31,56.37,370924,0
2014-04-07,56.28,57.1,56.01,56.09,169575,0
2014-04-08,56.25,56.85,55.86,56.78,221338,0
2014-04-09,56.56,57.4,56.23,56.62,132549,0
2014-04-10,56.52,56.85,55.18,55.44,217934,0
2014-04-11,55,55.8,54.141,55.02,257994,0
2014-04-14,55.45,55.75,54.94,55.61,216582,0
2014-04-15,55.81,55.81,54.89,55.63,178611,0
2014-04-16,56.57,56.57,54.9,55.13,140584,0
2014-04-17,54.62,55.176,54.07,54.81,189965,0
2014-04-21,54.18,55.12,53.741,54.77,125883,0
2014-04-22,54.69,55.55,54.32,55.01,186618,0
2014-04-23,54.81,55.38,54.77,55.03,139185,0
2014-04-24,55.35,56.11,54.65,55.69,187406,0
2014-04-25,55.4,55.99,55.04,55.36,173934,0
2014-04-28,55.97,55.97,55.09,55.36,183748,0
2014-04-29,55.65,58,54.99,57.51,285001,0
2014-04-30,58.25,58.46,57.27,57.72,395184,0
2014-05-01,57.5,57.93,57.25,57.59,380363,0
2014-05-02,57.6,58,56,56.86,374014,0
2014-05-05,56.19,57.19,56.12,56.92,243936,0
2014-05-06,56.78,57.28,56.33,56.47,372561,0
2014-05-07,56.44,57.01,56.24,56.94,225712,0
2014-05-08,57,57.505,55.96,56.2,222564,0
2014-05-09,55.9,56.95,55.67,56.81,130507,0
2014-05-12,56.85,57.28,56.44,56.56,285264,0
2014-05-13,56.27,56.97,56.06,56.11,298566,0
2014-05-14,56.06,56.06,55.45,55.5,209882,0
2014-05-15,55.25,56.51,55.01,56.42,312866,0
2014-05-16,56.88,57.75,56.42,57.4,519662,0
2014-05-19,57.41,58.75,57.25,58.57,252278,0
2014-05-20,58.29,58.87,58.01,58.52,304399,0
2014-05-21,58.82,59.49,58.47,59.42,209249,0
2014-05-22,59.24,59.99,59.13,59.59,196842,0
2014-05-23,59.73,60.72,59.53,60.49,211341,0
2014-05-27,60.27,60.74,60.075,60.42,140343,0
2014-05-28,60.1,60.51,59.76,60.12,194224,0
2014-05-29,60.34,60.61,59.822,60.56,137723,0
2014-05-30,60.73,61.19,60.42,60.89,169714,0
2014-06-02,61.07,61.31,60.36,60.87,148559,0
2014-06-03,60.58,61.4,60.131,61.15,177800,0
2014-06-04,61.03,61.34,60.62,61.19,118633,0
2014-06-05,61.13,61.65,60.94,61.47,163137,0
2014-06-06,61.76,61.76,61.06,61.58,231470,0
2014-06-09,61.71,61.99,61.53,61.85,147134,0
2014-06-10,61.44,61.86,61.44,61.8,199000,0
2014-06-11,61.56,61.9,61.44,61.61,114778,0
2014-06-12,61.51,62.17,61.03,62.05,217697,0
2014-06-13,61.96,62.03,61.37,61.94,171688,0
2014-06-16,61.96,62.55,61.865,62.36,136453,0
2014-06-17,62.17,62.62,61.95,62.3,204759,0
2014-06-18,62.55,63.16,62.03,63.06,361567,0
2014-06-19,62.95,63.36,62.32,63.01,202145,0
2014-06-20,63.075,63.17,62.67,63.05,358530,0
2014-06-23,63.3,63.3,62.41,62.84,223679,0
2014-06-24,62.66,63.07,61.97,62.04,261130,0
2014-06-25,61.74,62.86,61.706,62.73,150059,0
2014-06-26,62.93,62.93,61.46,62.05,236876,0
2014-06-27,61.75,62.52,61.16,62.4,270350,0
2014-06-30,62.35,62.45,61.9,62.24,188743,0
2014-07-01,62.41,63.5,62.29,62.99,236930,0
2014-07-02,62.86,63.26,62.53,63.19,154400,0
2014-07-03,63.44,63.81,62.93,63.62,79211,0
2014-07-07,63.54,63.54,62.62,62.95,136220,0
2014-07-08,62.84,62.85,62.3,62.45,130917,0
2014-07-09,62.6,62.69,62.27,62.49,119912,0
2014-07-10,61.66,62.55,61.47,62.19,122024,0
2014-07-11,61.98,62.47,61.6,61.67,127115,0
2014-07-14,62.12,62.55,61.95,61.96,152846,0
2014-07-15,62.09,62.41,61.44,61.82,116664,0
2014-07-16,61.94,62.44,61.69,61.77,145605,0
2014-07-17,61.5,62.77,61.5,62.15,155502,0
2014-07-18,61.98,62.93,61.9,62.91,164471,0
2014-07-21,62.25,62.815,62.25,62.53,124329,0
2014-07-22,62.7,63.41,62.555,63.18,144981,0
2014-07-23,63.32,63.34,62.78,63.22,127201,0
2014-07-24,63.38,63.71,62.74,62.82,202240,0
2014-07-25,59.44,60.48,53.505,58.26,1187254,0
2014-07-28,58.01,58.63,57.5,58.545,404802,0
2014-07-29,58.51,58.86,57.81,58.34,336952,0
2014-07-30,58.36,58.68,57.47,58.2,245893,0
2014-07-31,57.68,58.04,57.22,57.6,263352,0
2014-08-01,57.35,58.01,57.11,57.12,415858,0
2014-08-04,57.26,57.32,56.75,56.98,274541,0
2014-08-05,56.77,57.27,55.98,56.18,152994,0
2014-08-06,55.71,56.69,55.525,55.99,342041,0
2014-08-07,56.26,56.56,54.9,55.04,289386,0
2014-08-08,55,55.7,55,55.51,367671,0
2014-08-11,55.55,55.71,54.39,54.67,211525,0
2014-08-12,54.43,55.06,54.07,54.33,232870,0
2014-08-13,54.45,55.23,54.29,54.48,254053,0
2014-08-14,54.57,55.25,54.43,54.55,171235,0
2014-08-15,54.99,55.2,54.29,54.72,155284,0
2014-08-18,54.85,55.545,54.57,54.71,265520,0
2014-08-19,54.73,55.31,54.73,55.09,303220,0
2014-08-20,54.96,55.57,54.49,55.34,254241,0
2014-08-21,55.3,55.39,54.74,55.02,126630,0
2014-08-22,54.78,55.57,54.66,55.15,115340,0
2014-08-25,55.39,55.85,55.13,55.4,135546,0
2014-08-26,55.45,55.96,55.37,55.6,297460,0
2014-08-27,55.41,55.74,55.24,55.46,248828,0
2014-08-28,55.17,56.09,54.98,55.6,251040,0
2014-08-29,55.6,56.16,55.42,55.86,138727,0
2014-09-02,55.81,55.83,54.86,54.95,219043,0
2014-09-03,55.14,55.65,54.82,55.11,161451,0
2014-09-04,55.69,55.69,54.95,54.98,100233,0
2014-09-05,54.8,55.45,54.67,55,134911,0
2014-09-08,55.07,55.41,54.54,54.68,210151,0
2014-09-09,54.47,54.84,54.09,54.44,252500,0
2014-09-10,54.51,54.65,53.69,54.46,143990,0
2014-09-11,54.27,55.34,54.002,55.03,226032,0
2014-09-12,54.69,55.21,54.28,54.82,209427,0
2014-09-15,54.91,54.98,54.2,54.29,103567,0
2014-09-16,54.385,54.803,53.965,54.55,169826,0
2014-09-17,54.48,54.96,54.46,54.78,141893,0
2014-09-18,54.85,55.54,54.75,55.49,209705,0
2014-09-19,55.43,56.535,55.19,55.45,472186,0
2014-09-22,55.34,55.7,55.08,55.45,218167,0
2014-09-23,55.46,55.59,54.86,55.25,257299,0
2014-09-24,55.38,56.03,54.85,55.98,111875,0
2014-09-25,55.82,55.82,54.98,55.3,185705,0
2014-09-26,55.27,55.27,54.14,54.7,159271,0
2014-09-29,54.24,54.97,54.13,54.91,200219,0
2014-09-30,54.84,55.25,54.49,54.73,235798,0
2014-10-01,54.7,54.98,54.16,54.57,335762,0
2014-10-02,54.55,55.19,54.55,54.88,150327,0
2014-10-03,55.37,55.37,54.51,54.57,135031,0
2014-10-06,54.66,54.9,52.91,52.95,222820,0
2014-10-07,52.6,53.12,52.37,52.78,318948,0
2014-10-08,52.4,54.25,52.4,54.21,239497,0
2014-10-09,54.04,54.43,53.68,53.85,185435,0
2014-10-10,53.62,54.97,53.48,53.94,190132,0
2014-10-13,53.97,55.2,53.97,54.31,243871,0
2014-10-14,54.4,55.2,53.87,55.09,321266,0
2014-10-15,54.65,55.3,54.03,54.54,252133,0
2014-10-16,54.01,55.56,53.51,55.19,320621,0
2014-10-17,55.87,55.87,55.25,55.57,218251,0
2014-10-20,55.27,56.7,55.04,56.69,236002,0
2014-10-21,57.28,58.12,56.93,58.08,176628,0
2014-10-22,57.628,58.446,56.8,56.96,148234,0
2014-10-23,57.4,57.86,56.71,57.47,280652,0
2014-10-24,60,60,57.49,57.66,347220,0
2014-10-27,57.128,59.02,57.128,58.99,170235,0
2014-10-28,58.66,59.52,58.09,59.49,248484,0
2014-10-29,59.37,60.31,57.51,59.83,247125,0
2014-10-30,59.78,60.42,59.55,60.05,170985,0
2014-10-31,60.91,61.25,60.295,60.52,208619,0
2014-11-03,60.37,60.74,59.41,59.62,172294,0
2014-11-04,59.36,60.45,59.23,59.5,199717,0
2014-11-05,59.78,60.133,59.34,59.59,148847,0
2014-11-06,59.23,60.18,59.23,60.1,115159,0
2014-11-07,59.97,60.18,59.03,59.65,198724,0
2014-11-10,59.58,60.58,59.314,60.48,184132,0
2014-11-11,60.44,61.72,60.01,61.39,179733,0
2014-11-12,60.95,61.8,60.92,61.63,123744,0
2014-11-13,61.75,62.038,61,61.45,126006,0
2014-11-14,61.5,61.53,60.8,60.88,130416,0
2014-11-17,60.54,61.55,60.53,61.34,117137,0
2014-11-18,61.36,62.23,61.36,61.49,126438,0
2014-11-19,61.69,61.73,60.45,60.54,168775,0
2014-11-20,60.02,61.21,58.98,60.42,278172,0
2014-11-21,60.55,61.42,60.55,60.74,166017,0
2014-11-24,61.18,61.69,60.795,61.32,148912,0
2014-11-25,61.39,61.91,61.14,61.84,182589,0
2014-11-26,61.76,62,61.31,61.53,175300,0
2014-11-28,61.58,62.09,61.07,61.19,74873,0
2014-12-01,61.11,62,61.1,61.21,103377,0
2014-12-02,61.35,61.82,61.21,61.65,114927,0
2014-12-03,61.74,62.44,61.29,62.28,155018,0
2014-12-04,62.05,62.66,61.5,62.38,129795,0
2014-12-05,62.29,63.07,62.09,62.24,139483,0
2014-12-08,62.65,62.76,61.01,61.35,230571,0
2014-12-09,60.75,62.485,60.67,62.2,131486,0
2014-12-10,61.93,62.29,60.17,60.29,131142,0
2014-12-11,60.47,61.2,60.26,60.39,104264,0
2014-12-12,59.39,60.66,59.01,60.03,119961,0
2014-12-15,60.44,60.44,58.25,58.54,200526,0
2014-12-16,57.99,59.21,57.2,58.41,183315,0
2014-12-17,58.36,59.43,57.92,59.37,256266,0
2014-12-18,59.86,60,59.1,59.95,156904,0
2014-12-19,59.99,60.4,59.25,59.3,644272,0
2014-12-22,59.4,60.05,59.33,59.7,150355,0
2014-12-23,60.1,60.27,59.8,60,81319,0
2014-12-24,60.1,60.8,59.92,60.14,61014,0
2014-12-26,60.4,60.79,59.96,60.61,55166,0
2014-12-29,60.56,61.39,60.5,61.32,89894,0
2014-12-30,61.19,61.75,61.15,61.17,77131,0
2014-12-31,61.39,61.73,59.98,60.03,99596,0
2015-01-02,60.21,60.99,58.89,59.08,117329,0
2015-01-05,58.81,59.33,57.67,57.99,137246,0
2015-01-06,58.22,58.7,57.78,58.23,181852,0
2015-01-07,58.46,59.38,58.27,59.3,185764,0
2015-01-08,60.39,61.015,59.39,60.87,392065,0
2015-01-09,60.66,60.92,59.98,59.99,134946,0
2015-01-12,60.04,60.175,59.49,59.66,108066,0
2015-01-13,60.13,61.05,59.63,60.2,217057,0
2015-01-14,59.67,60.71,59.67,60.21,172159,0
2015-01-15,60.3,60.5,59.59,59.68,154581,0
2015-01-16,59.58,60.765,59.425,60.6,227680,0
2015-01-20,61.154,61.4,59.95,60.17,138954,0
2015-01-21,60.19,60.96,59.91,60.28,167760,0
2015-01-22,60.35,61.08,59.74,61.08,158127,0
2015-01-23,61.14,61.445,60.94,61.22,135478,0
2015-01-26,61.1,61.48,60.33,60.61,165653,0
2015-01-27,60,60.91,60,60.3,98581,0
2015-01-28,61.228,61.228,59.26,59.36,164554,0
2015-01-29,59.59,60.79,59.345,60.5,158253,0
2015-01-30,60.28,60.94,59.575,60.12,193786,0
2015-02-02,60.19,60.48,59.47,60.4,117279,0
2015-02-03,60.11,61.47,60.11,60.63,140273,0
2015-02-04,60.85,61.34,60.4,60.79,148645,0
2015-02-05,61.13,61.92,61.09,61.24,104594,0
2015-02-06,61.09,61.715,60.49,60.74,130994,0
2015-02-09,60.42,61.205,59.63,59.74,106547,0
2015-02-10,60.01,61.01,59.76,60.58,153234,0
2015-02-11,60.39,61.37,60.2,60.97,182694,0
2015-02-12,61.26,61.52,60.69,60.88,115656,0
2015-02-13,60.91,61.27,60.65,60.98,157900,0
2015-02-17,60.52,61.35,60.52,61.06,98527,0
2015-02-18,60.83,62.04,60.83,62.01,101771,0
2015-02-19,61.77,62.285,61.61,61.62,49347,0
2015-02-20,61.8,62.15,61.29,61.79,104825,0
2015-02-23,61.82,62.9,61.82,62.83,143204,0
2015-02-24,62.6,63.1,62.04,62.53,122593,0
2015-02-25,62.72,62.835,62.34,62.59,84693,0
2015-02-26,63.35,63.35,62.5,62.9,225047,0
2015-02-27,62.641,64.43,62.641,64.07,176288,0
2015-03-02,64.19,64.95,63.85,64.84,223100,0
2015-03-03,64.42,64.63,63.51,63.63,100000,0
2015-03-04,63.47,64.51,63.43,63.95,117800,0
2015-03-05,63.84,64.25,63.5,63.93,157800,0
2015-03-06,63.5,63.97,63.35,63.52,120600,0
2015-03-09,63.5,64.99,63.5,64.76,180100,0
2015-03-10,64.46,65.4,64.02,65.29,201100,0
2015-03-11,65.03,65.54,64.64,64.69,156500,0
2015-03-12,65.21,66.18,64.66,65.98,128800,0
2015-03-13,65.77,66.3,65.25,66.24,139200,0
2015-03-16,66.23,67.45,66.18,66.45,170700,0
2015-03-17,66.45,66.87,66.07,66.78,126400,0
2015-03-18,66.43,68.15,66.3,68.08,377000,0
2015-03-19,68.05,68.92,68,68.75,290300,0
2015-03-20,69.62,69.62,68.4,68.97,346100,0
2015-03-23,69.1,69.92,68.24,68.97,204700,0
2015-03-24,69.13,69.75,68.27,69.65,145200,0
2015-03-25,69.82,69.92,68.42,68.49,146400,0
2015-03-26,67.95,68.81,67.39,68.26,138400,0
2015-03-27,68.68,69.22,68.15,68.51,156800,0
2015-03-30,68.93,70.99,68.93,70.65,253000,0
2015-03-31,70.71,71,70.07,70.82,174501,0
2015-04-01,71,71.04,70.03,71,271300,0
2015-04-02,71,71.77,70.58,70.99,137800,0
2015-04-06,70.74,71.37,70.48,70.86,120900,0
2015-04-07,71.5,71.5,70.03,70.17,131562,0
2015-04-08,70.03,71.15,70,71.06,277000,0
2015-04-09,71.08,71.44,70.44,70.99,92059,0
2015-04-10,70.98,71.53,70.89,71.09,99800,0
2015-04-13,71.28,71.65,70.66,70.93,139600,0
2015-04-14,70.78,71.33,70.52,71.04,113700,0
2015-04-15,71.2,71.35,70.21,70.39,102596,0
2015-04-16,70.03,71.16,69.608,70.91,105371,0
2015-04-17,70.36,70.9,69.88,70.42,158200,0
2015-04-20,70.92,71.3,70.54,70.93,105809,0
2015-04-21,71,71.13,70.83,71.01,143796,0
2015-04-22,71.04,71.313,70.52,70.99,163605,0
2015-04-23,70.9,71.32,70.51,71.21,151000,0
2015-04-24,71.13,71.36,71.03,71.19,48765,0
2015-04-27,71.18,71.55,70.76,70.95,126900,0
2015-04-28,71,71.83,70.13,71.72,126103,0
2015-04-29,71.5,71.5,69.9,70.33,145200,0
2015-04-30,69,70.56,62.56,63.3,490900,0
2015-05-01,62.95,63.08,58.76,61.01,409000,0
2015-05-04,60.85,62,60.4,60.53,285600,0
2015-05-05,60.2,60.58,59.9,60.22,253000,0
2015-05-06,60.13,60.89,59.77,60.59,206253,0
2015-05-07,60.38,61.22,60.23,60.46,170401,0
2015-05-08,61.2,61.85,60.85,61.54,136800,0
2015-05-11,61.31,62.72,61.31,62.04,146800,0
2015-05-12,61.7,62.78,61.63,62.13,117438,0
2015-05-13,63.76,64.74,63.14,63.84,304100,0
2015-05-14,64,64.82,63.85,64.39,138700,0
2015-05-15,64.46,65.5,64,65.44,141805,0
2015-05-18,65.14,67.215,65.14,67.05,221872,0
2015-05-19,66.95,67.65,66.52,67.61,228959,0
2015-05-20,67.68,67.95,66.72,67.12,108500,0
2015-05-21,67.1,67.54,66.44,66.71,96900,0
2015-05-22,66.48,66.85,66,66.33,70300,0
2015-05-26,66.16,66.57,65.49,66.225,124926,0
2015-05-27,66.08,67.27,65.91,66.91,121100,0
2015-05-28,66.71,66.96,66.26,66.74,107355,0
2015-05-29,66.72,68.57,66.02,67.63,144000,0
2015-06-01,68.24,68.25,67,67.19,140349,0
2015-06-02,66.94,67.98,66.53,67.46,94285,0
2015-06-03,67.46,68.11,67.28,67.37,133200,0
2015-06-04,66.92,67.5,66.3,66.67,92000,0
2015-06-05,66.73,67.09,65.86,66.4,121000,0
2015-06-08,66.3,67.44,66.25,67.12,164900,0
2015-06-09,67.17,67.536,66.31,66.9,93984,0
2015-06-10,67.46,68.23,67.04,67.95,121329,0
2015-06-11,68.1,68.56,68.06,68.24,60166,0
2015-06-12,67.39,68.21,66.87,66.88,81400,0
2015-06-15,66.38,68.37,66.11,67.81,187900,0
2015-06-16,67.84,68.91,67.59,68.65,128400,0
2015-06-17,68.97,69.75,68.79,69.1,105600,0
2015-06-18,69.46,70.9,69.23,70.48,132000,0
2015-06-19,70.69,71.42,70.18,71.28,312500,0
2015-06-22,71.5,72.74,71.33,72.12,133900,0
2015-06-23,72.38,73,71.73,71.95,157886,0
2015-06-24,71.51,71.77,70.75,70.91,96300,0
2015-06-25,71,72.26,70.73,72.01,145200,0
2015-06-26,72.31,72.62,70.89,70.9,308900,0
2015-06-29,70.56,70.69,69.48,69.7,155900,0
2015-06-30,70.32,70.39,69.72,70.07,156510,0
2015-07-01,70.58,70.69,69.75,70.22,150900,0
2015-07-02,70.25,70.43,69.66,69.71,200200,0
2015-07-06,69.35,70.13,69.05,69.5,241900,0
2015-07-07,69.5,70.09,68.35,69.38,202800,0
2015-07-08,68.79,69.37,67.64,68.29,207600,0
2015-07-09,68.97,69.01,68.56,68.56,139000,0
2015-07-10,69.2,69.35,68.69,68.97,123800,0
2015-07-13,69.37,69.86,69,69.61,110400,0
2015-07-14,69.85,70.36,69.38,69.96,170889,0
2015-07-15,70.06,70.352,69.35,69.51,156982,0
2015-07-16,69.35,70.03,68.91,69.34,124000,0
2015-07-17,69.57,69.91,68.9,69.14,109700,0
2015-07-20,68.97,69.17,68.18,68.2,168700,0
2015-07-21,68.31,68.44,66.9,67.04,182300,0
2015-07-22,66.55,67.71,66.55,66.72,211500,0
2015-07-23,67.03,67.18,66.27,66.72,156100,0
2015-07-24,66.41,66.86,64.95,65.34,181200,0
2015-07-27,66.92,67,56.45,56.67,746400,0
2015-07-28,56.67,60.27,55.31,60.15,764800,0
2015-07-29,60.05,61.71,59.33,61.49,266600,0
2015-07-30,61.12,61.53,60.51,60.55,178800,0
2015-07-31,60.66,61.24,60.24,60.59,260300,0
2015-08-03,61,61.64,60.33,60.55,196882,0
2015-08-04,60.43,61.48,60.17,60.28,136300,0
2015-08-05,60.5,61.58,60.48,60.69,337800,0
2015-08-06,60.73,60.93,59.09,59.62,248686,0
2015-08-07,59.24,59.91,58.57,58.9,208900,0
2015-08-10,59.29,60.95,58.66,59.5,355500,0
2015-08-11,59.06,59.22,57.15,57.25,316053,0
2015-08-12,56.81,57.34,56.28,56.58,299100,0
2015-08-13,56.52,58.35,56.52,57.49,301800,0
2015-08-14,57.66,58.6,57.55,58.05,217700,0
2015-08-17,57.93,59.26,54.26,55.89,868700,0
2015-08-18,55.23,58.59,54.8,58.19,834400,0
2015-08-19,57.9,59.18,56.9,58.99,396200,0
2015-08-20,58.53,58.9,57.55,57.62,327000,0
2015-08-21,56.69,57.59,56.33,57.05,396500,0
2015-08-24,54.08,57.43,54.08,54.86,356733,0
2015-08-25,56.42,56.55,54.37,54.44,204300,0
2015-08-26,55.63,55.97,54.52,55.7,234000,0
2015-08-27,55.96,56.93,55.62,56.39,205200,0
2015-08-28,56.1,57.33,54.46,57.24,169500,0
2015-08-31,56.63,57.44,55.21,56,198200,0
2015-09-01,54.97,55.25,53.55,53.72,239600,0
2015-09-02,54.38,54.94,53.97,54.9,141100,0
2015-09-03,55.05,55.98,54.91,55.17,145100,0
2015-09-04,54.45,55.02,54.25,54.51,129100,0
2015-09-08,55.51,56.25,54.86,56.13,153000,0
2015-09-09,56.72,57.01,56.08,56.14,142100,0
2015-09-10,55.88,57.49,55.88,56.72,162505,0
2015-09-11,56.44,58.13,56.44,57.62,150800,0
2015-09-14,57.64,57.72,56.79,56.85,116300,0
2015-09-15,57.04,58.21,56.89,57.95,123791,0
2015-09-16,58.07,59.01,57.94,58.48,136100,0
2015-09-17,58.48,59.93,58.25,59.22,137702,0
2015-09-18,58.18,59.34,58.18,58.49,298500,0
2015-09-21,58.65,59.64,58.31,59.09,150100,0
2015-09-22,58.46,58.87,57.62,58.11,150000,0
2015-09-23,58.2,59.28,57.78,58.84,120412,0
2015-09-24,58.36,58.86,57.64,58.79,155374,0
2015-09-25,59.36,59.36,56.51,57,192100,0
2015-09-28,56.7,56.7,53.7,54.52,196509,0
2015-09-29,54.53,55.51,54.11,54.97,173500,0
2015-09-30,55.63,56.23,55,55.43,247500,0
2015-10-01,55.3,55.69,54.03,55.17,171900,0
2015-10-02,54.57,56.46,54.2,56.18,145300,0
2015-10-05,56.45,57.84,56.45,57.43,137026,0
2015-10-06,54.59,55.67,51.61,51.69,393300,0
2015-10-07,51.5,51.5,48.89,49.33,470000,0
2015-10-08,49.28,51.35,48.78,49.28,260300,0
2015-10-09,49.01,49.92,48.77,49.55,265600,0
2015-10-12,49.66,49.98,49.09,49.48,292358,0
2015-10-13,49.3,49.44,48.54,48.62,423000,0
2015-10-14,48.61,49.36,46.05,48.2,404100,0
2015-10-15,48.34,49.14,47.45,48.88,413500,0
2015-10-16,48.82,50.71,46.1,49.99,429300,0
2015-10-19,49.83,51.17,49.83,50.3,397887,0
2015-10-20,50.2,50.5,49.68,50.07,1086400,0
2015-10-21,50.37,50.68,47.73,48.58,401200,0
2015-10-22,48.5,48.5,45.4,46.17,374600,0
2015-10-23,46.71,48.75,46.49,48.16,302600,0
2015-10-26,48.34,48.84,48,48.36,302500,0
2015-10-27,47.76,54.97,47.72,54.13,636400,0
2015-10-28,53.13,54.83,50.47,54.53,546200,0
2015-10-29,55.03,56.48,53.52,53.74,327500,0
2015-10-30,53.88,54.26,53.19,53.4,188800,0
2015-11-02,53.57,54.2,53.43,53.72,270094,0
2015-11-03,53.46,53.87,52.48,53.16,218500,0
2015-11-04,53.12,54.815,52.05,52.52,179316,0
2015-11-05,52.64,54.23,52.25,54.08,203400,0
2015-11-06,53.72,54.08,53.16,53.85,342300,0
2015-11-09,53.65,53.76,52.58,52.89,137296,0
2015-11-10,52.94,54.05,52.63,53.07,185400,0
2015-11-11,53.33,53.33,51.05,51.17,130800,0
2015-11-12,50.83,51.47,49.96,50.11,176900,0
2015-11-13,49.84,50.44,49.14,49.96,183000,0
2015-11-16,49.82,51.89,49.69,51.66,186600,0
2015-11-17,51.81,53.97,51.81,52.96,283300,0
2015-11-18,53.31,53.72,52.18,53.28,186600,0
2015-11-19,52.53,52.81,50.74,51.14,167600,0
2015-11-20,51.47,52.9,51.15,52.55,154500,0
2015-11-23,52.16,53.37,51.95,52.88,204900,0
2015-11-24,52.84,53.05,50.99,52.92,115100,0
2015-11-25,52.79,53.12,52.17,52.32,128500,0
2015-11-27,52.28,52.51,50.04,52.4,45500,0
2015-11-30,52.45,52.87,51.87,52.65,168400,0
2015-12-01,52.93,53.91,52.51,53.75,150383,0
2015-12-02,53.67,53.95,52.87,53.14,105198,0
2015-12-03,53.38,53.65,52.09,52.59,236136,0
2015-12-04,52.82,54.94,52.82,54.16,193000,0
2015-12-07,53.98,54.18,52.73,53.11,154100,0
2015-12-08,52.68,54.25,52.59,54.07,121847,0
2015-12-09,53.92,54.69,52.69,52.75,109600,0
2015-12-10,52.68,53.82,52.17,53.43,102000,0
2015-12-11,52.62,54.48,52.48,53.19,148700,0
2015-12-14,53.3,53.3,51.37,52.07,152090,0
2015-12-15,52.35,56.39,52.08,56.3,253700,0
2015-12-16,56.66,57.99,56.08,57.89,265100,0
2015-12-17,58.23,61.81,57.82,60.46,479500,0
2015-12-18,60.47,62.04,59.64,61.1,740100,0
2015-12-21,61.51,62.59,60.18,62.34,223600,0
2015-12-22,62.53,62.85,61,61.47,130218,0
2015-12-23,61.92,62.91,61.47,62.17,118000,0
2015-12-24,62.11,62.33,61.45,61.72,58121,0
2015-12-28,61.41,63.02,61.32,62.64,156178,0
2015-12-29,62.95,63.65,62.5,63.06,117835,0
2015-12-30,62.87,63.6,62.16,62.23,220257,0
2015-12-31,62,64.5,61.63,61.66,120224,0
2016-01-04,61.03,61.56,58.48,61.17,186672,0
2016-01-05,61.41,63.1,61.14,61.81,142271,0
2016-01-06,60.42,61.645,59.19,60.33,267835,0
2016-01-07,59.38,62.79,58.84,59.32,243253,0
2016-01-08,60.05,60.59,58.18,58.37,218690,0
2016-01-11,58.59,59.37,56.88,58.33,453669,0
2016-01-12,58.82,59.93,57.02,58.28,196276,0
2016-01-13,58.33,59.3,55.106,57.44,144986,0
2016-01-14,57.66,59.35,57.16,58.865,174852,0
2016-01-15,57.55,58.28,56.19,57.5,131166,0
2016-01-19,57.9,58.84,57.3,58.45,252500,0
2016-01-20,57.54,59.35,54.553,58.79,177384,0
2016-01-21,58.96,59.87,56.17,56.44,152566,0
2016-01-22,56.88,58.4,56.57,57.6,172848,0
2016-01-25,57.49,58.94,56.38,56.58,117989,0
2016-01-26,56.79,58,55.72,57.99,197577,0
2016-01-27,57.62,60.87,55.81,56.23,129637,0
2016-01-28,56.81,57.35,55.07,55.6,225360,0
2016-01-29,55.94,57.34,55.255,57,308452,0
2016-02-01,56.94,58.095,56.55,57.47,136750,0
2016-02-02,56.96,57.89,56.62,57.45,115676,0
2016-02-03,57.74,58.19,55.66,57.47,119970,0
2016-02-04,57.32,58.4,56.62,57.04,126747,0
2016-02-05,56.75,58.37,53.17,54.03,110693,0
2016-02-08,53.2,55.78,51.61,52.77,105205,0
2016-02-09,52.06,54.91,51.82,54.07,97135,0
2016-02-10,54.61,58.536,53.15,53.28,98736,0
2016-02-11,52.3,53.36,52.3,52.79,131834,0
2016-02-12,53.05,53.8,51.12,52.57,110733,0
2016-02-16,53.09,54.52,52.47,53.93,107648,0
2016-02-17,54.21,56.52,54.21,55.88,150912,0
2016-02-18,55.87,56.09,54.63,54.91,81809,0
2016-02-19,54.77,55.52,53.49,55.45,115088,0
2016-02-22,55.89,56.64,54.54,55.9,115331,0
2016-02-23,55.84,57.01,55.84,55.97,102739,0
2016-02-24,55.62,56.67,55.2,56.21,111663,0
2016-02-25,56.64,57.1,55.92,57,107123,0
2016-02-26,57.07,58.53,56.78,58.4,102335,0
2016-02-29,60.32,64.24,58.8,62.985,458496,0
2016-03-01,63,64.98,62.1,63.77,501405,0
2016-03-02,63.69,65.62,63.335,65.2,346988,0
2016-03-03,65.17,66.84,64.45,64.87,300002,0
2016-03-04,64.58,65.805,64.54,65.13,176362,0
2016-03-07,64.94,66.445,64.94,65.74,244427,0
2016-03-08,65.55,66.85,64.53,64.83,134464,0
2016-03-09,64.44,65.24,63.861,64.49,154366,0
2016-03-10,64.21,65.27,63.9425,64.72,206900,0
2016-03-11,65.29,66.47,64.91,66.25,151655,0
2016-03-14,66.58,66.64,65.44,66.12,242312,0
2016-03-15,65.58,66.08,64.2,64.72,205664,0
2016-03-16,64.65,66.36,64.28,66.26,291400,0
2016-03-17,66.32,66.32,63.03,64.36,221863,0
2016-03-18,64.76,67.04,64.3964,66.82,489276,0
2016-03-21,66.51,67.76,65.893,66.29,238610,0
2016-03-22,65.72,66.99,65.47,66.31,170934,0
2016-03-23,66.17,67.44,66.06,66.14,180532,0
2016-03-24,65.69,67.04,65.22,66.41,274949,0
2016-03-28,66.77,67.28,64.99,65.81,143062,0
2016-03-29,65.74,68.3475,65.74,68.31,143822,0
2016-03-30,68.42,68.845,67.51,67.63,135943,0
2016-03-31,67.44,68.14,67.3,67.93,168963,0
2016-04-01,67.45,69.49,67.45,69.4,169925,0
2016-04-04,69.32,70.23,68.93,69.31,160053,0
2016-04-05,68.89,69.745,68.12,68.69,246131,0
2016-04-06,68.84,69.22,68.12,69.14,200890,0
2016-04-07,68.66,69.8499,68.66,69.32,158027,0
2016-04-08,69.79,69.79,68.12,68.73,102414,0
2016-04-11,68.84,69.35,67.18,67.27,201510,0
2016-04-12,67.29,69.62,67.29,69.14,143169,0
2016-04-13,69.24,70.57,68.91,69.94,173143,0
2016-04-14,70.01,71.26,69.54,70.44,117693,0
2016-04-15,70.05,70.835,69.8,70.45,112369,0
2016-04-18,70.04,70.92,69.68,70.52,168072,0
2016-04-19,70.94,71.19,70.22,70.47,132354,0
2016-04-20,70.45,71.82,70.06,70.46,211671,0
2016-04-21,70.53,71.12,70.02,70.83,130340,0
2016-04-22,70.61,71.56,70.15,71.17,162839,0
2016-04-25,70.76,71.85,69.4,70.52,229265,0
2016-04-26,70.48,71.88,70.14,71.57,238003,0
2016-04-27,71.56,71.81,70.43,70.92,124690,0
2016-04-28,70.71,71.57,70.07,70.26,106806,0
2016-04-29,69.9,70.5,68.61,70.46,139992,0
2016-05-02,70.98,71.84,68.82,69.22,197257,0
2016-05-03,68.7,71.04,68.7,69.87,246780,0
2016-05-04,69.7,70.97,67.92,67.96,206533,0
2016-05-05,70.31,71.01,66.07,68.12,266237,0
2016-05-06,68.34,68.63,66.66,67.39,289762,0
2016-05-09,67.44,68.51,67.1,68.05,223400,0
2016-05-10,68.1,68.21,67.38,67.51,119447,0
2016-05-11,67.17,68.41,66.21,66.43,139828,0
2016-05-12,67.08,67.605,65.05,65.44,211651,0
2016-05-13,65.52,67.015,65,65.51,119215,0
2016-05-16,65.69,67.66,65.14,66.19,143126,0
2016-05-17,66.26,66.365,64.39,65.04,151525,0
2016-05-18,64.6,65.93,64.6,65.36,120054,0
2016-05-19,64.98,66.07,64.27,64.62,63385,0
2016-05-20,65.21,65.7691,64.1,65.08,131337,0
2016-05-23,65.25,66.41,65.01,65.85,161335,0
2016-05-24,65.92,66.76,65.75,66.37,198534,0
2016-05-25,66.54,66.95,65.57,65.98,120857,0
2016-05-26,66.24,66.79,65.32,65.37,120748,0
2016-05-27,65.53,66.61,65.385,66.26,88462,0
2016-05-31,66.23,66.58,64.88,66.27,113993,0
2016-06-01,66.28,66.83,65.96,66.4,163943,0
2016-06-02,66.1,67.33,65.39,67.29,168234,0
2016-06-03,67.7,67.98,65.6139,65.97,148781,0
2016-06-06,65.73,66.815,65.161,66.2,100797,0
2016-06-07,66.08,67.14,65.8,66.43,129166,0
2016-06-08,65.84,67.96,64.86,67.89,121294,0
2016-06-09,67.23,68,67.08,67.42,93120,0
2016-06-10,66.16,67.12,66.01,66.77,71408,0
2016-06-13,66,66.31,65.06,65.79,109720,0
2016-06-14,65.63,65.99,64.7,65.38,164206,0
2016-06-15,65.66,65.72,63.92,64.07,106781,0
2016-06-16,63.7,64.71,63.08,64.67,150100,0
2016-06-17,64.51,64.96,64.14,64.46,208691,0
2016-06-20,65.3,66.91,64.39,65.75,140452,0
2016-06-21,66.19,66.7,65.17,65.96,104854,0
2016-06-22,65.98,66.37,65.11,65.53,149103,0
2016-06-23,65.83,66.344,65.05,65.68,105827,0
2016-06-24,63.74,64.35,63.09,63.6,170331,0
2016-06-27,63.19,64.27,61.895,62.42,132774,0
2016-06-28,62.72,64.205,62.39,63.98,223184,0
2016-06-29,64.73,65.54,62.5,64.97,157877,0
2016-06-30,64.64,66.09,64.18,65.77,212454,0
2016-07-01,65.65,66.3,64.61,65.97,183893,0
2016-07-05,65.89,66.19,63.91,64.59,127506,0
2016-07-06,64.26,65.44,63.95,65.13,171958,0
2016-07-07,65.12,66.07,64.77,65.7,162784,0
2016-07-08,66.01,67.67,65.27,67.3,116412,0
2016-07-11,67.54,67.87,66.49,67.54,103674,0
2016-07-12,67.65,68.16,67.35,67.7,187064,0
2016-07-13,67.88,69.02,67.63,68.86,125346,0
2016-07-14,69.32,69.88,68.59,69.01,193581,0
2016-07-15,69.45,69.77,68.29,68.735,146283,0
2016-07-18,68.99,69.305,68.27,68.88,111364,0
2016-07-19,68.3,68.725,67.03,68.12,147550,0
2016-07-20,68.16,69.285,68,68.91,129595,0
2016-07-21,68.79,70.76,68.72,70.21,139992,0
2016-07-22,70.35,71.41,69.68,71.23,171248,0
2016-07-25,71.37,71.37,70.35,70.85,80528,0
2016-07-26,70.9,71.566,70.51,71.2,110577,0
2016-07-27,71.01,71.46,70.55,71.25,100054,0
2016-07-28,71.04,71.79,68.48,71.14,169659,0
2016-07-29,72.15,72.31,68.015,68.47,225780,0
2016-08-01,68.66,69.205,65.42,65.72,361687,0
2016-08-02,65.35,66.39,61.72,62.62,461705,0
2016-08-03,62.69,63,60.87,61.15,275551,0
2016-08-04,60.95,61.34,58.847,59.1,173701,0
2016-08-05,59.22,60.26,58.01,59.26,182852,0
2016-08-08,59.06,59.76,58.65,58.76,153915,0
2016-08-09,58.99,59.0625,58.53,58.55,149286,0
2016-08-10,58.46,58.8,58.095,58.41,188148,0
2016-08-11,58.65,58.86,58.32,58.61,145980,0
2016-08-12,58.15,59.12,58.15,59.03,207338,0
2016-08-15,58.91,59.64,58.31,59.41,227022,0
2016-08-16,58.86,59.3699,57.87,57.89,203090,0
2016-08-17,58.12,58.12,56.745,57.8,187248,0
2016-08-18,57.79,58.9374,57.67,58.47,159539,0
2016-08-19,58.07,58.85,58,58.53,173827,0
2016-08-22,58.61,58.89,57.11,57.96,124364,0
2016-08-23,58.15,58.1805,56.706,57.85,133703,0
2016-08-24,58.03,58.53,57.09,57.3,140048,0
2016-08-25,57.07,58.39,57.06,57.23,143437,0
2016-08-26,57.44,57.62,55.87,56.18,167152,0
2016-08-29,56.3,56.95,55.22,56.63,125104,0
2016-08-30,56.54,57.19,56.3901,56.92,139632,0
2016-08-31,57.02,57.47,56.56,57.12,144746,0
2016-09-01,57.06,57.285,55.08,55.12,309403,0
2016-09-02,55.09,55.87,54.73,55.75,198274,0
2016-09-06,55.78,55.78,54.58,54.68,239274,0
2016-09-07,54.51,55.33,54.05,55.12,240742,0
2016-09-08,55.03,55.27,54.52,55.09,119394,0
2016-09-09,54.66,55.08,54.02,54.03,159467,0
2016-09-12,54.01,54.53,53.67,54.24,179660,0
2016-09-13,54.23,54.26,53.15,53.19,151771,0
2016-09-14,53.42,53.46,52.32,52.33,142916,0
2016-09-15,52.43,53.57,52.01,53.45,160217,0
2016-09-16,53.26,54.19,53.24,53.85,212107,0
2016-09-19,53.67,54.57,53.605,53.77,138356,0
2016-09-20,54.07,54.29,53.29,53.3,151794,0
2016-09-21,53.48,54.28,53.37,53.91,187575,0
2016-09-22,54.31,55.36,54.22,54.84,142235,0
2016-09-23,54.74,55.54,53.53,53.53,99553,0
2016-09-26,53.15,54.67,52.73,54.15,198112,0
2016-09-27,54.23,54.52,53.79,54.19,91906,0
2016-09-28,54.14,54.682,53.86,54.36,101537,0
2016-09-29,54.23,54.56,53.74,53.92,78401,0
2016-09-30,54.17,54.17,53.18,53.73,98196,0
2016-10-03,53.73,53.76,53.15,53.17,106727,0
2016-10-04,53.35,53.55,52.15,52.56,133659,0
2016-10-05,52.77,53.66,52.63,53.5,104747,0
2016-10-06,53.4,54.245,53.28,54.11,181904,0
2016-10-07,54.12,54.6492,54.08,54.48,143598,0
2016-10-10,54.43,55.37,54.35,55.24,135517,0
2016-10-11,55.18,55.46,53.98,54.4,164409,0
2016-10-12,54.58,55.515,51.43,53.91,113660,0
2016-10-13,53.39,54.39,53.23,53.38,116106,0
2016-10-14,53.81,54.21,53.43,53.58,68483,0
2016-10-17,53.66,54.17,53.16,54,122601,0
2016-10-18,54.54,55.86,54.54,55.32,196197,0
2016-10-19,55.48,55.48,54.52,55.18,78337,0
2016-10-20,55.22,55.54,54.68,55.44,156609,0
2016-10-21,55.02,55.39,54.41,55.28,101468,0
2016-10-24,55.4,55.5,54.23,54.42,148142,0
2016-10-25,54.39,55.75,54.17,54.19,77161,0
2016-10-26,53.94,54.7,53.01,53.43,112581,0
2016-10-27,53.53,53.53,52.53,52.55,104975,0
2016-10-28,52.49,53.875,51.515,51.72,117281,0
2016-10-31,52.2,52.4019,50.55,51.45,218742,0
2016-11-01,51.45,52.15,49.75,50,175716,0
2016-11-02,49.8,51.2,49.5,50.55,139378,0
2016-11-03,50.6,51.1,49.85,49.9,95134,0
2016-11-04,50.1,50.85,49.9,49.9,142398,0
2016-11-07,50.75,52.05,50.75,51.75,142228,0
2016-11-08,51.7,53,51.7,52.55,154111,0
2016-11-09,56.5,62.35,53.86,61.9,364654,0
2016-11-10,62.55,65.9,62.5,64.65,349350,0
2016-11-11,64.85,66.25,64.4,64.8,297582,0
2016-11-14,65.45,68.145,65.1,65.45,365482,0
2016-11-15,65.6,66.5,64.85,65,328103,0
2016-11-16,65,66.75,65,65.45,271030,0
2016-11-17,65.65,66.9,65.65,66,418397,0
2016-11-18,65.95,68.2,65.3,68.1,274575,0
2016-11-21,68.55,69.075,67.75,68.9,204214,0
2016-11-22,70.15,71.6,69.05,70.6,392067,0
2016-11-23,71,71.6,70.35,71.55,293268,0
2016-11-25,71.6,72.4,71.2,72.4,338177,0
2016-11-28,72.1,72.85,71.95,71.95,465356,0
2016-11-29,72.6,73.2,72.15,72.7,293325,0
2016-11-30,72.35,73.3,72,72.8,293117,0
2016-12-01,72.9,73.8,71.8,72,272148,0
2016-12-02,72.3,72.9,71.45,71.9,323919,0
2016-12-05,72.6,73.45,71.875,72.95,190848,0
2016-12-06,73,73.325,72.05,72.95,169844,0
2016-12-07,72.45,74,72.25,74,292013,0
2016-12-08,74,75.2,73.25,75.15,302163,0
2016-12-09,75.7,75.8,74.9,75.75,183819,0
2016-12-12,75.35,76.35,74.305,76.2,364032,0
2016-12-13,76.65,76.9,75.525,76.4,318809,0
2016-12-14,76.4,76.65,75.15,75.85,275504,0
2016-12-15,76.25,76.55,74.45,74.9,189509,0
2016-12-16,75.35,75.8,73.85,74.1,267931,0
2016-12-19,74.35,75.5,74.2,74.75,226935,0
2016-12-20,75.1,76.35,74.75,76.15,196625,0
2016-12-21,75.9,76.35,75,75.4,154449,0
2016-12-22,75.4,76.6668,74.25,74.4,96312,0
2016-12-23,74.6,76.85,74.6,76.5,123480,0
2016-12-27,76.35,77.35,76.35,76.8,93450,0
2016-12-28,76.9,77.25,75.25,75.95,97016,0
2016-12-29,75.95,76.6,75.05,75.55,63622,0
2016-12-30,75.7,75.7,74.55,75.25,96652,0
2017-01-03,75.6,76.1,75,76.1,131884,0
2017-01-04,76.5,77.25,76.05,77.05,155700,0
2017-01-05,76.85,77.65,76.2,76.25,169931,0
2017-01-06,76.3,76.6,75.55,76.2,191189,0
2017-01-09,76.1,76.4,75.75,76.15,121677,0
2017-01-10,76.4,77.7,76.15,77.55,110801,0
2017-01-11,77.75,78.1,76.9,77.95,133925,0
2017-01-12,77.75,78.5,77.35,78.35,127540,0
2017-01-13,78.7,79.2,78.2,78.75,113922,0
2017-01-17,78.7,78.7,76.45,76.6,125483,0
2017-01-18,76.85,76.85,75.25,76.1,145459,0
2017-01-19,75.9,76.3,75.1,75.75,110338,0
2017-01-20,75.8,76.85,75.4,75.95,107762,0
2017-01-23,76.1,76.4,75,76.25,87431,0
2017-01-24,76.25,76.85,75.4,76.4,94937,0
2017-01-25,76.4,77.35,75.75,76.1,92304,0
2017-01-26,76,76.1,74.75,75.8,86297,0
2017-01-27,75.95,76.2,75.25,75.75,69981,0
2017-01-30,75.3,75.3,73.8,73.8,111746,0
2017-01-31,73.6,75.35,72.555,75.05,119147,0
2017-02-01,75.45,76.5365,75.3,75.8,139823,0
2017-02-02,75.8,75.95,74.66,75.8,82018,0
2017-02-03,76.4,76.8,75.925,76.6,105326,0
2017-02-06,76.55,76.75,74.8,75.25,93801,0
2017-02-07,75.5,76.25,74.95,75.5,79642,0
2017-02-08,75.2,75.7,74.35,75.55,78112,0
2017-02-09,75.65,77.35,75.35,76.25,94741,0
2017-02-10,76.55,77,76.25,76.65,48193,0
2017-02-13,77.2,77.4,76.05,76.4,65766,0
2017-02-14,76,78.45,76,78.45,116369,0
2017-02-15,78.2,78.95,77.65,78.2,60237,0
2017-02-16,78.15,78.5,77,78.45,64432,0
2017-02-17,78.3,78.5,77.35,78.4,117676,0
2017-02-21,78.35,79.75,78.1,79.45,81355,0
2017-02-22,79.1,79.3,77.45,79.15,149536,0
2017-02-23,79.25,81.55,78.8,80.1,257987,0
2017-02-24,81.55,84.7105,72.8,74.35,368562,0
2017-02-27,74.15,74.15,68.15,70.2,390000,0
2017-02-28,70.15,71.65,69.05,69.15,335269,0
2017-03-01,70,70.675,68.5,69.4,232187,0
2017-03-02,69.4,69.6,68.15,68.65,178509,0
2017-03-03,68.45,68.9,67.5,68.5,129701,0
2017-03-06,68.2,68.4,67.1,67.3,142924,0
2017-03-07,67.15,68.4,67.05,68.3,178865,0
2017-03-08,68.55,69.3,68.1,68.45,175379,0
2017-03-09,68.45,69.2,68.15,68.55,106378,0
2017-03-10,68.8,69.65,67.75,67.8,108440,0
2017-03-13,68.15,68.3,67.45,68.05,75715,0
2017-03-14,67.8,67.95,65.95,66.4,128558,0
2017-03-15,66.7,68.65,65.975,68.4,165030,0
2017-03-16,68.55,68.8,66.95,67.3,83498,0
2017-03-17,66.9,68,66.65,67.85,258849,0
2017-03-20,67.8,67.8,66.4,66.7,115209,0
2017-03-21,67,67.5,64.65,64.75,148569,0
2017-03-22,64.8,64.9,64.05,64.65,119539,0
2017-03-23,64.55,65.55,64.45,64.625,146580,0
2017-03-24,64.75,67.2391,64.75,65.65,95496,0
2017-03-27,65.5,66.9,65.35,66.45,100412,0
2017-03-28,66.25,67.1,65.3,66.95,118714,0
2017-03-29,66.85,66.85,66.25,66.6,88489,0
2017-03-30,66.75,69.6,66.5,69.2,135052,0
2017-03-31,69.1,69.75,68.225,68.95,167210,0
2017-04-03,69.1,69.45,68.4,68.65,162266,0
2017-04-04,68.55,69.45,67.6,67.65,110469,0
2017-04-05,68,68.95,66.7,66.75,101024,0
2017-04-06,66.7,67.45,66.2,67.1,109712,0
2017-04-07,67.05,67.05,66,66.5,148840,0
2017-04-10,66.65,67.95,66.4,67.9,146290,0
2017-04-11,67.85,68.35,67.35,68,79117,0
2017-04-12,68.05,68.45,67.6,68,102140,0
2017-04-13,67.9,68.2,67.65,67.95,128977,0
2017-04-17,68.25,69,68,68.8,75924,0
2017-04-18,68.3,68.4,67.35,68.3,70146,0
2017-04-19,68.6,69.5,68.2,68.4,89722,0
2017-04-20,68.65,69.35,68,69.05,112794,0
2017-04-21,69.05,70.8,68.6,70.7,132238,0
2017-04-24,71.7,71.7,70.85,71.45,160477,0
2017-04-25,72,73.25,71.65,71.7,138314,0
2017-04-26,71.75,72.5,67.2,71.4,276113,0
2017-04-27,71.5,72.05,70.05,70.4,308579,0
2017-04-28,70.25,70.5,68.6,68.8,212242,0
2017-05-01,68.9,69.45,67.8,68.25,346125,0
2017-05-02,68.35,69.55,67.925,69.45,293649,0
2017-05-03,69.35,70.1,68.25,68.3,231263,0
2017-05-04,68.4,70.4,68.2,70.3,176598,0
2017-05-05,70.4,71.3,70.3,71.05,165484,0
2017-05-08,70.85,72.25,69.65,71.3,119864,0
2017-05-09,71.4,72.55,71.3,71.6,115782,0
2017-05-10,71.55,72.05,71.05,71.35,73857,0
2017-05-11,71.05,71.25,70.5,70.85,83240,0
2017-05-12,70.55,71,70.1,70.45,76847,0
2017-05-15,70.55,71.55,68.75,71.5,103407,0
2017-05-16,71.65,71.775,70.55,70.95,127652,0
2017-05-17,70.15,70.35,67.425,68.7,187894,0
2017-05-18,68.4,69.15,68,68.05,240182,0
2017-05-19,68.35,69.55,67.95,68.05,162937,0
2017-05-22,68.1,70.1,67.975,69.85,146244,0
2017-05-23,70,70.05,69,69.8,61114,0
2017-05-24,69.65,70.45,69.6,70.2,89262,0
2017-05-25,70.4,70.7,68.9,69.4,109476,0
2017-05-26,69.3,70.1,68.4,69.85,78167,0
2017-05-30,69.7,69.8,68.25,68.7,442289,0
2017-05-31,68.7,69.85,67.5,68.75,88791,0
2017-06-01,68.95,70.025,68.85,69.75,168525,0
2017-06-02,69.9,70.9,69.9,70.15,91767,0
2017-06-05,70.05,70.95,69.55,69.7,51529,0
2017-06-06,69.35,69.7,68.5,69.2,84981,0
2017-06-07,69.3,70.15,69.05,69.2,96868,0
2017-06-08,69.2,70.85,69.2,70.4,97456,0
2017-06-09,70.7,72.7,70.65,72.15,108918,0
2017-06-12,72.05,73.45,71.5,73.15,157874,0
2017-06-13,73.4,73.45,72.75,73.05,66721,0
2017-06-14,73.15,73.35,72.7,73.15,80864,0
2017-06-15,72.45,72.7,71.8,72.05,89070,0
2017-06-16,71.4,72.45,70.7,72.3,171451,0
2017-06-19,72.7,74.6,72.1,72.4,121843,0
2017-06-20,72.1,72.6,71.875,72.5,73884,0
2017-06-21,72.55,74.15,71.7,72,105242,0
2017-06-22,71.95,74.25,71.95,73.9,63403,0
2017-06-23,74,74.1,72.2,72.65,223215,0
2017-06-26,72.8,73.1,71.95,72.6,166292,0
2017-06-27,72.7,73.525,72.175,72.9,158216,0
2017-06-28,73.25,73.55,70.7,73.25,109777,0
2017-06-29,73.5,73.55,71.75,72.85,61695,0
2017-06-30,73.05,73.45,72.75,72.9,67690,0
2017-07-03,73,73.8,72.85,73.25,74941,0
2017-07-05,73.35,73.65,72.05,73.6,82122,0
2017-07-06,73.1,73.3,71.5,72.1,95202,0
2017-07-07,72.2,73.35,72.15,73.25,66383,0
2017-07-10,73.05,73.1,72.25,72.7,129237,0
2017-07-11,72.65,73.95,72.3,73.15,117555,0
2017-07-12,73.75,74.05,73.15,73.25,55228,0
2017-07-13,73.55,77.9,73.55,77.65,271622,0
2017-07-14,80,80.275,78.45,80.1,246830,0
2017-07-17,80.55,80.55,79.025,79.3,128589,0
2017-07-18,79.15,79.9,77.9,78.35,177698,0
2017-07-19,78.8,79.2,78.45,79.15,48663,0
2017-07-20,79.1,80.15,78.9,80.05,98337,0
2017-07-21,80.4,80.75,79.15,79.85,102261,0
2017-07-24,79.7,80.35,79.375,80.25,108006,0
2017-07-25,80.65,81.5,80.3,81.25,252180,0
2017-07-26,81.6,81.6,78.95,79.15,129321,0
2017-07-27,79.3,79.3,78,78.8,186959,0
2017-07-28,76.35,77.75,71.75,75.9,289786,0
2017-07-31,75.8,77.3,74.3,74.55,246627,0
2017-08-01,74.75,75.15,71.75,71.95,184390,0
2017-08-02,71.95,73.95,71.85,72.75,118501,0
2017-08-03,72.8,73.35,72.05,73.05,88951,0
2017-08-04,71.8,75.35,71.8,75.15,222468,0
2017-08-07,75,78.05,74.75,78,221269,0
2017-08-08,77.9,78.85,76.875,77.5,184706,0
2017-08-09,77.3,79.5,76.95,78.25,323640,0
2017-08-10,77.9,78.7,76.525,77.3,175251,0
2017-08-11,77.45,79.275,77,79.05,152999,0
2017-08-14,79.5,79.95,78.5,79.25,192300,0
2017-08-15,79.25,79.6,78,78.45,90026,0
2017-08-16,78.7,79.35,78.5,78.6,90785,0
2017-08-17,78.55,79,77.85,77.9,150465,0
2017-08-18,77.7,78,76.9,77.2,148231,0
2017-08-21,77.15,78.35,76.55,77.25,96490,0
2017-08-22,77.4,78.3,77.15,77.95,92575,0
2017-08-23,77.55,78.525,77.225,77.675,62313,0
2017-08-24,77.95,78.8,77.6,78.45,84803,0
2017-08-25,78.6,78.8,77.45,78.5,51118,0
2017-08-28,78.65,78.65,76.9,78.15,337099,0
2017-08-29,77.65,77.85,76.95,77.1,113086,0
2017-08-30,77.05,78.225,77.05,77.75,130113,0
2017-08-31,77.9,81,77.9,80.9,154162,0
2017-09-01,81.1,82.05,80.3,80.75,121769,0
2017-09-05,80.5,81.15,78.06,80.05,135781,0
2017-09-06,80.45,80.85,79.8,80.05,121380,0
2017-09-07,80.25,81.4,79.6,80.45,172881,0
2017-09-08,80.4,82.25,80.05,82,131834,0
2017-09-11,82.55,83,81.8,82.8,113437,0
2017-09-12,83,83,82,82.9,86664,0
2017-09-13,83,83.15,82.15,82.3,93300,0
2017-09-14,82.3,83.25,81.1,83.1,122767,0
2017-09-15,83,84.4,82.55,83.75,240325,0
2017-09-18,84.05,84.4,82.7,82.85,114767,0
2017-09-19,82.9,82.9,80.6,80.7,141699,0
2017-09-20,80.65,81.95,80.55,81.1,251268,0
2017-09-21,81,82.25,80.95,82,93087,0
2017-09-22,82,83.85,81.95,83,101878,0
2017-09-25,82.4,83.6,81.6,83.2,125911,0
2017-09-26,83.25,84.795,82.725,84.275,112120,0
2017-09-27,84.7,86.2,83.7,85.15,240662,0
2017-09-28,85.15,86.7,85.1,85.65,103905,0
2017-09-29,85.8,86.725,85.75,86.3,134759,0
2017-10-02,86.7,86.75,85.5,86.65,114729,0
2017-10-03,86.9,88.05,86.4,88,270605,0
2017-10-04,88,88.1,87.15,87.9,115398,0
2017-10-05,87.6,87.9,86.3,86.45,119549,0
2017-10-06,86.35,86.8,86.1,86.35,94983,0
2017-10-09,86.35,86.35,84.65,84.95,85530,0
2017-10-10,85.3,85.5,84.25,84.95,115250,0
2017-10-11,85.1,85.9,85.1,85.65,106568,0
2017-10-12,85.75,86.9,85.325,85.8,81503,0
2017-10-13,85,85,79.5,83.9,146340,0
2017-10-16,83.35,84.5,82.05,84.45,80090,0
2017-10-17,84.7,85.75,84.4,85.2,74491,0
2017-10-18,84.8,86.15,84.55,85.45,101081,0
2017-10-19,85.55,86.35,84.7,86.25,66263,0
2017-10-20,86.95,87.575,86.725,86.95,107202,0
2017-10-23,86.9,87.55,82,84.7,147490,0
2017-10-24,84.9,86,84.05,84.05,152860,0
2017-10-25,84.1,85.05,83.45,84.5,187312,0
2017-10-26,84.55,85.05,83.9,84.7,103467,0
2017-10-27,85.05,85.6,84.275,84.75,141145,0
2017-10-30,84.8,85.3,84.25,84.4,164664,0
2017-10-31,84.35,85.75,84.35,85.3,178415,0
2017-11-01,92,92,82.85,83.55,183567,0
2017-11-02,84.1,85.775,83.35,84.75,252890,0
2017-11-03,84.7,85.85,84.5,85.4,291353,0
2017-11-06,85.3,86.125,82.4,83,112519,0
2017-11-07,83.3,85.35,82.35,83.05,166721,0
2017-11-08,82.6,83.85,81.65,83.05,148226,0
2017-11-09,82.75,84.25,82.35,83.85,130034,0
2017-11-10,83.8,84.2581,82.775,83.3,76303,0
