Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.43,41.65,40.25,40.83,931661,0
2005-02-28,40.73,41.25,40.73,40.99,512959,0
2005-03-01,40.97,41.5,40.81,41.43,424094,0
2005-03-02,40.49,40.81,40.26,40.31,904073,0
2005-03-03,40.21,40.48,39.47,40.19,546170,0
2005-03-04,40.45,40.98,40.2,40.95,602482,0
2005-03-07,41.02,41.5,40.74,41.32,496761,0
2005-03-08,41.48,41.48,40.66,41.3,985923,0
2005-03-09,41.09,41.45,40.6,40.61,406637,0
2005-03-10,40.61,40.77,39.85,40.03,1020982,0
2005-03-11,37.6,38.28,36.68,37,3033599,0
2005-03-14,36.69,37.44,36.68,37.18,783228,0
2005-03-15,37.08,37.4,37,37.17,496415,0
2005-03-16,37.02,37.5,37,37.04,593488,0
2005-03-17,37.12,37.75,37.12,37.67,651611,0
2005-03-18,37.56,37.97,37.44,37.84,847926,0
2005-03-21,37.7,38.27,37.45,38.27,646310,0
2005-03-22,38.04,38.39,37.96,38.09,558787,0
2005-03-23,37.9,38.1,37.45,37.68,659037,0
2005-03-24,37.6,38.09,37.35,37.35,587613,0
2005-03-28,37.31,37.55,37.01,37.13,839228,0
2005-03-29,37.12,37.21,36.61,36.61,533620,0
2005-03-30,36.61,36.83,36.23,36.39,879141,0
2005-03-31,36.53,37.15,36.4,37.06,564972,0
2005-04-01,37.31,37.6,37.03,37.13,577769,0
2005-04-04,37.25,37.32,36.96,37.08,395425,0
2005-04-05,36.99,37.23,36.61,36.67,660309,0
2005-04-06,37.06,37.5,36.79,37.28,570662,0
2005-04-07,37.21,37.56,37.01,37.41,287471,0
2005-04-08,37.5,37.5,37.03,37.11,311555,0
2005-04-11,37.07,37.14,36.26,36.4,566309,0
2005-04-12,36.25,37.44,36.04,37.24,665591,0
2005-04-13,37.15,37.4,36.81,36.94,532608,0
2005-04-14,36.9,37.09,36.21,36.39,701822,0
2005-04-15,36.2,36.38,34.15,34.74,1321454,0
2005-04-18,34.7,35.1,34.64,34.98,683111,0
2005-04-19,35.07,35.16,34.67,35.15,500214,0
2005-04-20,35.08,36,35.05,35.58,695435,0
2005-04-21,35.84,36.6,35.65,36.52,802389,0
2005-04-22,36.29,36.31,35.4,35.7,509535,0
2005-04-25,35.54,35.76,35.36,35.74,602536,0
2005-04-26,35.84,35.84,35.03,35.08,484287,0
2005-04-27,35.23,35.23,34.46,35.1,420002,0
2005-04-28,34.87,35.05,33.82,33.9,763535,0
2005-04-29,36.62,37.01,35.69,36.53,1583884,0
2005-05-02,36.42,36.44,34.64,35.19,1013179,0
2005-05-03,35.3,35.86,34.85,35.55,684939,0
2005-05-04,35.5,35.5,34.75,34.99,585114,0
2005-05-05,34.82,35.1,34.37,34.48,664560,0
2005-05-06,34.65,35.14,34.63,35.06,742237,0
2005-05-09,35.05,35.11,34.5,34.63,986650,0
2005-05-10,34.55,35.3,34.43,35.01,446850,0
2005-05-11,35,35.48,34.96,35.36,444965,0
2005-05-12,35.5,36.36,35,35.01,600123,0
2005-05-13,35.19,35.73,35,35.15,631673,0
2005-05-16,35.19,36.18,35.15,36.05,618723,0
2005-05-17,36.05,36.25,35.78,36.2,414431,0
2005-05-18,36.75,37.58,36.7,37.21,879056,0
2005-05-19,37.35,37.5,37.01,37.4,295793,0
2005-05-20,37.41,37.41,36.78,37.1,555604,0
2005-05-23,37.09,37.45,36.86,36.93,482044,0
2005-05-24,37.06,37.06,36.29,36.46,902640,0
2005-05-25,36.42,36.47,35.76,35.78,603384,0
2005-05-26,35.94,36.03,35.29,35.61,1258702,0
2005-05-27,33.14,36.87,33.04,36.61,3787677,0
2005-05-31,36.57,36.83,35.75,35.9,823950,0
2005-06-01,35.82,36.32,35.55,35.99,892793,0
2005-06-02,36,36.57,35.94,35.96,620539,0
2005-06-03,35.88,36.08,35.65,35.94,685067,0
2005-06-06,35.91,36.01,35.68,35.96,586750,0
2005-06-07,35.87,36.2,35.79,35.95,757814,0
2005-06-08,35.99,36.34,35.72,35.72,519295,0
2005-06-09,35.89,35.89,34.51,34.92,1965052,0
2005-06-10,35.06,35.27,34.07,35.01,750948,0
2005-06-13,35.11,35.39,34.98,35.14,1077527,0
2005-06-14,35.23,35.49,34.95,35.35,775238,0
2005-06-15,35.33,35.53,35.14,35.36,480007,0
2005-06-16,35.35,35.95,35.35,35.89,529875,0
2005-06-17,35.86,35.9,35.37,35.54,632515,0
2005-06-20,35.4,35.69,35.14,35.54,577887,0
2005-06-21,36.11,37.18,35.99,36.69,763566,0
2005-06-22,36.75,37.13,36.43,36.75,445666,0
2005-06-23,36.93,37.4,36.51,36.72,432723,0
2005-06-24,36.8,36.94,35.62,35.83,623568,0
2005-06-27,35.78,36.46,35.76,35.94,554245,0
2005-06-28,36.03,36.35,35.84,36.07,467583,0
2005-06-29,36.2,36.65,35.86,36.44,562932,0
2005-06-30,37,37.3,36.54,36.6,566829,0
2005-07-01,36.54,36.97,36.17,36.34,398071,0
2005-07-05,36.34,36.38,35.92,36.02,455679,0
2005-07-06,36.01,36.27,35.85,36.03,519440,0
2005-07-07,35.77,36.64,35.77,36.6,409314,0
2005-07-08,36.5,36.92,36.13,36.75,382668,0
2005-07-11,36.78,36.85,36.5,36.85,443844,0
2005-07-12,36.8,36.99,36.51,36.86,259955,0
2005-07-13,36.88,37.92,36.83,37.75,287210,0
2005-07-14,37.71,38.11,37.71,37.97,408606,0
2005-07-15,37.87,38.22,37.6,37.76,448886,0
2005-07-18,37.58,37.75,37.45,37.49,272712,0
2005-07-19,37.85,38.7,37.58,38.51,523740,0
2005-07-20,38.36,38.81,37.86,38.69,350928,0
2005-07-21,38.83,39.08,38.41,38.68,313108,0
2005-07-22,38.75,39.04,38.51,38.76,342520,0
2005-07-25,38.65,38.75,38.21,38.47,353741,0
2005-07-26,38.52,38.69,38.24,38.64,286948,0
2005-07-27,38.62,38.7,37.83,37.95,786606,0
2005-07-28,38.02,38.02,36.88,37.57,677078,0
2005-07-29,37.89,39.11,37.85,38.77,524306,0
2005-08-01,38.96,38.96,38.3,38.5,399971,0
2005-08-02,38.53,39.5,38.49,39.08,706061,0
2005-08-03,35.6,36.17,34.68,35.42,3330896,0
2005-08-04,35.49,35.65,35.15,35.59,713519,0
2005-08-05,35.38,35.57,35.23,35.48,335186,0
2005-08-08,35.31,35.95,35.24,35.6,633724,0
2005-08-09,35.51,35.97,35.49,35.75,456115,0
2005-08-10,35.84,36.47,35.62,35.7,614344,0
2005-08-11,35.62,35.82,35.39,35.61,444971,0
2005-08-12,35.56,36.29,35.22,36.27,355903,0
2005-08-15,35.95,36.57,35.67,36.4,346901,0
2005-08-16,36.33,36.35,36,36.11,362084,0
2005-08-17,36.1,36.79,36.1,36.5,410432,0
2005-08-18,36.32,36.79,36.19,36.52,397043,0
2005-08-19,36.48,36.61,36.34,36.42,179190,0
2005-08-22,36.41,36.9,36.26,36.6,423477,0
2005-08-23,36.36,36.91,36.36,36.67,507840,0
2005-08-24,36.58,37.22,36.48,36.55,304795,0
2005-08-25,36.65,37.23,35.54,36.48,622431,0
2005-08-26,36.41,36.63,35.84,35.97,305866,0
2005-08-29,36.02,36.39,35.47,36.36,307778,0
2005-08-30,36.15,36.6,35.95,36.23,327025,0
2005-08-31,36.01,36.73,35.87,36.61,406668,0
2005-09-01,36.58,37.05,36.08,36.45,386124,0
2005-09-02,36.32,36.64,36.22,36.55,187355,0
2005-09-06,36.48,36.93,36.4,36.81,215303,0
2005-09-07,36.81,37.27,36.14,36.53,364078,0
2005-09-08,36.41,36.58,36.25,36.48,387350,0
2005-09-09,36.45,37.12,36.27,37.04,357096,0
2005-09-12,36.93,37.11,36.65,37.04,481895,0
2005-09-13,36.47,37.23,36.37,36.89,343684,0
2005-09-14,36.79,37.18,36.37,36.4,298826,0
2005-09-15,36.36,36.45,36.06,36.11,228955,0
2005-09-16,36.1,36.38,36.02,36.04,445901,0
2005-09-19,36.04,36.15,35.88,35.96,328456,0
2005-09-20,35.9,36.1,35.84,35.84,372718,0
2005-09-21,35.75,35.77,35.29,35.31,232648,0
2005-09-22,35.3,35.42,34.45,35.19,398590,0
2005-09-23,35.19,36.2,35,36.05,429426,0
2005-09-26,36.21,36.5,35.95,36.03,371256,0
2005-09-27,36.21,36.21,35.15,35.5,337405,0
2005-09-28,35.55,36.2,35.54,36,641943,0
2005-09-29,36.03,36.46,35.99,36.44,349834,0
2005-09-30,36.48,36.88,36.29,36.71,208015,0
2005-10-03,36.71,36.89,36.6,36.67,762616,0
2005-10-04,36.67,36.74,36.08,36.11,565130,0
2005-10-05,36.25,36.27,35.22,35.58,694026,0
2005-10-06,35.75,36.34,35.38,35.86,266241,0
2005-10-07,35.97,36.03,35.77,35.97,201487,0
2005-10-10,35.84,36.27,35.73,35.79,306855,0
2005-10-11,35.85,36.12,35.47,35.75,469285,0
2005-10-12,35.64,36.24,35.64,36.11,502627,0
2005-10-13,35.84,35.89,35.41,35.62,360504,0
2005-10-14,35.51,35.66,34.84,35.3,320263,0
2005-10-17,35.13,35.53,34.83,35.06,284500,0
2005-10-18,35.07,35.29,34.63,35,292981,0
2005-10-19,34.68,34.81,33.8,34.39,752984,0
2005-10-20,34.27,34.99,34.21,34.44,304956,0
2005-10-21,34.54,34.82,34.25,34.4,185791,0
2005-10-24,34.36,34.71,34.27,34.6,277263,0
2005-10-25,34.54,34.62,34.41,34.5,382325,0
2005-10-26,34.53,34.95,34.24,34.75,542702,0
2005-10-27,34.94,34.94,34.43,34.49,410959,0
2005-10-28,34.47,34.74,34.31,34.56,357649,0
2005-10-31,34.5,35.09,34.35,34.64,511689,0
2005-11-01,34.4,34.88,34.21,34.76,298702,0
2005-11-02,34.52,34.95,34.45,34.68,355030,0
2005-11-03,34.76,35.37,34.56,35.36,302996,0
2005-11-04,35.35,35.39,34.63,34.67,415970,0
2005-11-07,34.76,35.15,34.69,35.12,256624,0
2005-11-08,35.09,35.37,34.82,35.03,351175,0
2005-11-09,35.09,35.56,34.86,35.24,328496,0
2005-11-10,35.25,35.42,34.81,35.4,214661,0
2005-11-11,35.29,35.66,35.29,35.4,172471,0
2005-11-14,35.36,35.73,35.23,35.64,191810,0
2005-11-15,35.7,36.03,35.5,35.77,221563,0
2005-11-16,35.79,35.94,34.87,35.01,286863,0
2005-11-17,35.12,35.25,34.74,34.87,668276,0
2005-11-18,34.96,34.99,34.41,34.63,591765,0
2005-11-21,35.94,35.96,34.82,34.86,1364622,0
2005-11-22,37.77,39.89,37.12,38.42,4470837,0
2005-11-23,38.44,38.95,37.77,37.77,1487285,0
2005-11-25,37.7,38.02,37.56,37.96,302268,0
2005-11-28,38.05,38.18,37.4,37.5,1022949,0
2005-11-29,37.62,38.69,37.61,38.58,1407815,0
2005-11-30,38.58,39.49,38.35,39.31,768743,0
2005-12-01,39.37,40.77,39.16,40.28,1546578,0
2005-12-02,40.15,40.44,40.02,40.43,564089,0
2005-12-05,40.22,40.85,40.22,40.55,851947,0
2005-12-06,40.57,40.72,40.25,40.37,951727,0
2005-12-07,40.21,40.61,40.21,40.4,842597,0
2005-12-08,40.3,40.9,40.3,40.6,638230,0
2005-12-09,40.55,40.88,40.49,40.74,584965,0
2005-12-12,40.67,40.89,40.57,40.66,428320,0
2005-12-13,40.57,40.75,39.73,39.99,659273,0
2005-12-14,39.98,40.12,39.27,39.5,1090277,0
2005-12-15,39.38,39.85,39.37,39.78,590756,0
2005-12-16,39.77,40.58,39.71,40.41,739934,0
2005-12-19,40.41,40.74,40.39,40.47,749999,0
2005-12-20,40.35,40.67,40.32,40.45,648171,0
2005-12-21,40.6,40.81,40.09,40.23,514060,0
2005-12-22,40.08,40.85,40.08,40.32,373874,0
2005-12-23,40.19,40.55,40.05,40.21,286927,0
2005-12-27,40.48,40.67,39.54,39.55,428267,0
2005-12-28,39.75,40.08,39.6,39.93,300914,0
2005-12-29,39.85,40.55,39.81,40.26,248313,0
2005-12-30,40,40,39.55,39.61,238527,0
2006-01-03,39.72,40.15,39.35,40.08,544031,0
2006-01-04,40.16,40.65,40,40.42,480434,0
2006-01-05,40.09,40.29,38.9,39.75,890556,0
2006-01-06,39.7,40.52,39.58,40.51,653630,0
2006-01-09,40.27,41.1,40.22,40.49,1316977,0
2006-01-10,40.51,40.84,40.31,40.77,716129,0
2006-01-11,40.96,41.25,40.82,41.13,364479,0
2006-01-12,40.89,41.17,40.7,40.84,735079,0
2006-01-13,40.73,41.03,40.34,40.91,653292,0
2006-01-17,40.89,41.17,40.44,41.14,513666,0
2006-01-18,41.05,41.09,40.46,40.97,320754,0
2006-01-19,40.9,41.67,40.66,41.6,286928,0
2006-01-20,41.49,41.61,40.24,40.29,401122,0
2006-01-23,40.24,40.69,40.04,40.5,516788,0
2006-01-24,40.68,40.76,40.04,40.7,440157,0
2006-01-25,40.89,41.18,40.35,41.02,287265,0
2006-01-26,41.15,41.59,40.63,41.42,265431,0
2006-01-27,41.31,42.1,41.03,41.63,306882,0
2006-01-30,41.4,41.64,41.12,41.32,300912,0
2006-01-31,41.1,41.6,40.63,41.23,244027,0
2006-02-01,41.05,41.58,40.87,41.55,237176,0
2006-02-02,41.32,41.65,40.53,40.65,339714,0
2006-02-03,40.5,40.89,40.26,40.53,335964,0
2006-02-06,40.44,40.82,40.41,40.68,488989,0
2006-02-07,40.73,40.83,39.79,40.2,399836,0
2006-02-08,40.42,41.66,40.33,41.49,392184,0
2006-02-09,41.62,41.72,41.09,41.13,279570,0
2006-02-10,41.23,41.27,40.51,40.77,254202,0
2006-02-13,40.8,40.92,40.42,40.82,257138,0
2006-02-14,40.75,40.93,40.36,40.83,383466,0
2006-02-15,40.82,41.48,40.19,41.01,337751,0
2006-02-16,41.17,41.4,40.94,41.17,526440,0
2006-02-17,41.22,41.52,40.63,41.37,216778,0
2006-02-21,41.5,41.58,41.07,41.43,289147,0
2006-02-22,41.6,42.06,41.21,41.94,284973,0
2006-02-23,41.84,41.84,41.12,41.15,199196,0
2006-02-24,41.25,41.25,40.62,41.02,299384,0
2006-02-27,41.25,41.96,41.02,41.93,281443,0
2006-02-28,41.69,41.91,41.41,41.53,297305,0
2006-03-01,41.7,42.64,41.53,42.55,382631,0
2006-03-02,42.33,42.65,42.13,42.37,443055,0
2006-03-03,42.4,42.4,41.83,41.89,599729,0
2006-03-06,42.09,42.29,41.68,42.25,374352,0
2006-03-07,42.25,42.25,40.89,40.97,788066,0
2006-03-08,36.87,38.24,34.94,36.42,3743963,0
2006-03-09,36.61,36.95,35.9,35.95,948419,0
2006-03-10,35.95,36.63,35.55,35.71,578813,0
2006-03-13,35.95,36.27,35.25,35.52,526506,0
2006-03-14,35.65,36.38,35.4,36.1,513941,0
2006-03-15,36.08,36.66,36,36.36,793727,0
2006-03-16,36.46,36.61,36.06,36.11,601171,0
2006-03-17,36.05,36.16,35.68,35.9,852438,0
2006-03-20,36,36.46,35.78,35.97,404285,0
2006-03-21,36,36.16,35.43,35.58,435177,0
2006-03-22,35.69,36.21,35.35,36.16,548791,0
2006-03-23,36.08,36.27,36.01,36.13,369525,0
2006-03-24,36.21,36.63,36.06,36.33,401779,0
2006-03-27,36.17,36.94,36.17,36.46,380435,0
2006-03-28,36.64,36.66,36.37,36.44,545755,0
2006-03-29,36.35,37.25,36.29,37.04,424545,0
2006-03-30,37.23,37.23,36.7,37.07,257833,0
2006-03-31,37.04,37.23,36.86,36.91,359908,0
2006-04-03,37.13,37.4,36.75,37.01,314235,0
2006-04-04,37.06,37.1,36.62,36.83,616879,0
2006-04-05,37.05,37.86,36.85,37.78,548457,0
2006-04-06,37.84,37.96,37.07,37.12,431148,0
2006-04-07,37.33,37.75,37.26,37.53,568365,0
2006-04-10,37.5,37.5,36.95,37,531161,0
2006-04-11,37,37.31,36.77,37.07,406273,0
2006-04-12,37.16,37.17,36.6,36.89,488780,0
2006-04-13,36.98,37,36.72,36.86,313404,0
2006-04-17,36.93,36.93,36.38,36.5,156455,0
2006-04-18,36.51,37,36.51,36.98,265918,0
2006-04-19,37.04,37.63,36.66,37.42,491253,0
2006-04-20,37.45,37.45,36.88,36.95,392384,0
2006-04-21,37.15,37.19,35.67,36.07,593965,0
2006-04-24,36.11,36.18,35.4,35.74,611909,0
2006-04-25,35.92,36.74,35.56,36.39,575291,0
2006-04-26,36.59,36.59,36.08,36.29,347276,0
2006-04-27,36.54,37.42,36.54,37.02,433388,0
2006-04-28,36.8,37.43,36.59,36.72,313320,0
2006-05-01,36.63,36.91,35.95,36,681735,0
2006-05-02,36.17,36.62,36.08,36.48,499950,0
2006-05-03,36.28,36.71,36.24,36.47,452765,0
2006-05-04,36.31,37.3,36.22,37.18,216845,0
2006-05-05,37.45,37.45,36.85,36.93,641176,0
2006-05-08,36.76,37.49,36.71,37.3,809545,0
2006-05-09,37.06,37.28,36.77,37.25,896105,0
2006-05-10,37.31,37.38,35.62,36.07,1064063,0
2006-05-11,35.3,35.4,34.7,34.76,728357,0
2006-05-12,34.83,35.19,34.6,34.6,400951,0
2006-05-15,34.55,35,34.42,34.6,342639,0
2006-05-16,34.7,35.49,34.49,35.17,948239,0
2006-05-17,35.08,35.16,34.5,34.7,297467,0
2006-05-18,34.66,35.01,34.53,34.59,391625,0
2006-05-19,34.75,35.15,34.35,34.61,407786,0
2006-05-22,34.47,35.39,33.99,34.98,759906,0
2006-05-23,36.02,38.75,35.65,35.69,1931563,0
2006-05-24,35.7,36.13,34.72,35.93,814096,0
2006-05-25,36.25,36.65,36.1,36.28,507664,0
2006-05-26,36.25,37.1,36.06,36.64,297835,0
2006-05-30,36.34,36.55,35.67,35.71,388836,0
2006-05-31,35.92,36.59,35.65,36.31,742176,0
2006-06-01,36.31,36.98,36.14,36.75,392996,0
2006-06-02,36.96,36.98,36.1,36.54,319144,0
2006-06-05,36.45,36.73,36.1,36.16,328263,0
2006-06-06,36.42,36.63,34.88,35.09,728067,0
2006-06-07,35.36,36.36,35.05,35.75,492701,0
2006-06-08,35.5,36.46,35.27,35.99,1029491,0
2006-06-09,36.11,37.08,36.05,36.24,1325649,0
2006-06-12,36.2,36.35,36.01,36.1,521965,0
2006-06-13,36.25,37.06,36.2,36.25,891344,0
2006-06-14,36.25,36.91,36.25,36.55,517739,0
2006-06-15,36.74,38.33,36.6,38.22,701441,0
2006-06-16,38.28,38.69,37.28,37.52,470713,0
2006-06-19,37.71,37.75,37.24,37.45,297880,0
2006-06-20,37.53,37.81,37.22,37.71,337493,0
2006-06-21,37.66,38.6,37.54,38.14,476746,0
2006-06-22,38.03,38.2,37.52,37.89,459425,0
2006-06-23,37.76,38.02,37.37,37.61,449638,0
2006-06-26,37.55,38.01,37.41,37.9,287495,0
2006-06-27,37.95,38.15,37.34,37.36,446944,0
2006-06-28,37.31,37.49,36.69,37.03,558488,0
2006-06-29,37.27,38.38,37.05,38.36,672871,0
2006-06-30,38.25,38.59,37.94,38.31,649776,0
2006-07-03,38.3,38.65,38.13,38.56,147609,0
2006-07-05,38.3,38.33,37.51,37.82,624977,0
2006-07-06,37.81,38.24,37.74,37.81,586013,0
2006-07-07,37.63,37.74,37.12,37.26,684402,0
2006-07-10,37.17,37.66,36.5,36.76,585410,0
2006-07-11,36.7,37.84,36.65,37.79,749036,0
2006-07-12,37.66,38.28,37.64,37.89,831457,0
2006-07-13,37.71,37.71,36.46,36.58,1157345,0
2006-07-14,36.4,36.87,36.29,36.56,733001,0
2006-07-17,36.63,36.91,35.97,36.67,642133,0
2006-07-18,36.77,36.84,35.53,35.79,763342,0
2006-07-19,35.79,37.39,35.79,36.75,1129402,0
2006-07-20,36.9,37.1,36.35,36.4,473670,0
2006-07-21,36.32,36.35,35.23,36.13,808462,0
2006-07-24,36.45,37.22,36.14,37.07,542667,0
2006-07-25,37.28,37.91,37.18,37.58,696424,0
2006-07-26,36.99,37.13,35.74,36.63,1254658,0
2006-07-27,36.82,37,36.44,36.7,591055,0
2006-07-28,36.91,37.79,36.75,37.18,607184,0
2006-07-31,37.28,37.39,36.78,37.18,617877,0
2006-08-01,36.85,36.95,36.31,36.76,862119,0
2006-08-02,32.19,36.06,32.1,35.25,5162372,0
2006-08-03,35,35.95,34.68,35.62,1307444,0
2006-08-04,35.53,36.05,34.72,34.97,981784,0
2006-08-07,34.97,34.97,34.41,34.47,862465,0
2006-08-08,34.54,34.9,34.11,34.42,900570,0
2006-08-09,34.7,35.21,34.43,34.49,964051,0
2006-08-10,34.18,34.68,34.11,34.57,991267,0
2006-08-11,34.57,34.85,34.4,34.53,416155,0
2006-08-14,34.85,35.18,34.53,34.6,531529,0
2006-08-15,34.66,34.72,34.51,34.66,543120,0
2006-08-16,34.82,34.82,34.32,34.59,789618,0
2006-08-17,34.39,35.24,34.39,35.13,526696,0
2006-08-18,34.99,35,34.64,34.84,446224,0
2006-08-21,34.56,34.75,34.39,34.56,393616,0
2006-08-22,34.68,35.14,34.51,34.82,1087617,0
2006-08-23,33.96,35.51,33.96,34.74,1498599,0
2006-08-24,34.66,34.83,33.9,34.09,1134506,0
2006-08-25,33.98,34.64,33.94,34.02,508620,0
2006-08-28,33.98,34.72,33.82,34.36,673455,0
2006-08-29,34.36,34.62,34.2,34.6,571378,0
2006-08-30,34.27,35.05,34.17,34.72,847922,0
2006-08-31,34.63,35.24,34.47,34.89,696001,0
2006-09-01,35.17,35.24,34.91,35.01,507170,0
2006-09-05,34.89,35.34,34.75,35.22,455268,0
2006-09-06,35,35.12,34.56,34.61,603186,0
2006-09-07,34.53,34.66,34.15,34.45,752171,0
2006-09-08,34.36,35.24,34.3,34.72,403602,0
2006-09-11,34.52,35.15,34.34,34.89,478340,0
2006-09-12,34.81,35.76,34.74,35.57,898217,0
2006-09-13,35.72,35.97,35.47,35.62,472045,0
2006-09-14,35.45,35.94,35.43,35.73,460676,0
2006-09-15,35.78,36.23,35.51,35.95,763824,0
2006-09-18,35.84,36.09,35.51,35.96,413776,0
2006-09-19,35.89,36.11,35.49,36.07,588671,0
2006-09-20,36.2,36.73,36.2,36.53,397863,0
2006-09-21,36.72,37.3,36.53,36.65,772624,0
2006-09-22,36.58,37,35.98,36.22,444760,0
2006-09-25,36.38,36.47,35.81,36.07,573989,0
2006-09-26,35.94,36.38,35.77,36.31,420123,0
2006-09-27,36.21,36.71,35.92,36.52,1214804,0
2006-09-28,36.61,37.08,36.55,36.93,426030,0
2006-09-29,37.04,37.09,36.47,36.53,382456,0
2006-10-02,36.59,36.96,36.32,36.66,558465,0
2006-10-03,36.56,37.28,36.52,37.09,465840,0
2006-10-04,37,37.71,36.85,37.7,334781,0
2006-10-05,37.58,38.05,37.36,38.02,387639,0
2006-10-06,38.1,38.14,37.31,37.64,323955,0
2006-10-09,37.5,37.88,37.25,37.73,256758,0
2006-10-10,37.66,38,37.66,38,395084,0
2006-10-11,37.72,38.29,37.71,37.88,404556,0
2006-10-12,37.87,38.13,37.6,38.03,385759,0
2006-10-13,37.96,38.94,37.83,38.83,417709,0
2006-10-16,38.9,39.29,38.74,38.99,753253,0
2006-10-17,38.76,39.2,38.74,39.19,331214,0
2006-10-18,39.18,39.19,38.47,38.53,481475,0
2006-10-19,38.44,38.75,38.22,38.41,446637,0
2006-10-20,38.33,39.26,38.09,39.18,576394,0
2006-10-23,38.25,38.72,38.17,38.5,486979,0
2006-10-24,38.29,38.45,37.93,38.35,454032,0
2006-10-25,38.23,39.08,38.23,38.8,213872,0
2006-10-26,39.02,39.68,38.91,39.58,239191,0
2006-10-27,39.42,39.45,38.92,38.94,295014,0
2006-10-30,38.97,39.72,38.88,39.67,334648,0
2006-10-31,39.75,40,39.17,39.35,311583,0
2006-11-01,39.41,39.78,38.76,38.81,432346,0
2006-11-02,37.47,38.51,37.43,38.42,506052,0
2006-11-03,38.41,38.78,38.4,38.68,380961,0
2006-11-06,38.71,39.34,38.71,39.15,214057,0
2006-11-07,39.06,39.9,38.93,39.52,320355,0
2006-11-08,39.27,40.31,39.27,40.09,374393,0
2006-11-09,40.22,40.22,39.3,39.33,438689,0
2006-11-10,39.46,39.66,39.29,39.48,331649,0
2006-11-13,39.51,39.87,39.49,39.83,321936,0
2006-11-14,39.81,40.5,39.57,40.5,383013,0
2006-11-15,40.38,40.84,40.27,40.5,272993,0
2006-11-16,40.67,40.89,40.36,40.74,247269,0
2006-11-17,40.71,40.72,40.29,40.39,339496,0
2006-11-20,40.26,40.48,39.66,40,914067,0
2006-11-21,43.52,43.74,41.5,41.67,2350811,0
2006-11-22,41.83,42.64,41.68,42.18,1214382,0
2006-11-24,41.9,42.58,41.82,42.47,274942,0
2006-11-27,42.1,42.27,41.66,41.67,817694,0
2006-11-28,41.45,41.56,41.07,41.19,1065930,0
2006-11-29,41.28,41.53,41.01,41.5,723757,0
2006-11-30,41.29,42,41.21,41.82,456089,0
2006-12-01,41.77,41.95,41.09,41.87,477499,0
2006-12-04,41.8,42.48,41.65,42,490000,0
2006-12-05,41.92,42.59,41.75,41.99,898732,0
2006-12-06,41.73,42,41.49,41.62,696092,0
2006-12-07,41.5,41.6,41,41.15,635803,0
2006-12-08,40.04,40.66,40.04,40.34,833548,0
2006-12-11,40.26,40.64,40.07,40.47,480085,0
2006-12-12,40.37,40.56,40.01,40.1,725005,0
2006-12-13,40.13,40.39,39.84,39.95,540460,0
2006-12-14,39.85,40.4,39.85,40.19,765738,0
2006-12-15,38.6,38.69,38.19,38.28,3872239,0
2006-12-18,38.28,38.61,37.98,38.03,1449388,0
2006-12-19,38.01,38.13,37.53,37.89,1597434,0
2006-12-20,38.07,38.5,37.92,37.98,942716,0
2006-12-21,38.09,38.33,37.96,38.01,874026,0
2006-12-22,37.87,38.21,37.81,38.02,452944,0
2006-12-26,38.18,38.35,37.84,38.27,390292,0
2006-12-27,38.37,38.62,38.21,38.41,409353,0
2006-12-28,38.26,38.64,38.1,38.47,576954,0
2006-12-29,38.6,38.66,37.81,37.87,414993,0
2007-01-03,37.87,38.39,37.82,38.04,875680,0
2007-01-04,38.05,38.45,37.93,38.32,561955,0
2007-01-05,38.21,38.31,37.51,37.76,721021,0
2007-01-08,37.69,38.06,37.43,37.97,784369,0
2007-01-09,38.04,38.31,37.48,38.21,687308,0
2007-01-10,38.04,38.26,37.89,38.17,453811,0
2007-01-11,38.05,38.32,37.8,38.05,591974,0
2007-01-12,38.11,38.2,37.85,37.96,340821,0
2007-01-16,37.93,38.12,37.59,37.78,352696,0
2007-01-17,37.72,37.84,37.35,37.41,423230,0
2007-01-18,37.51,37.54,36.75,36.87,653375,0
2007-01-19,36.93,36.95,36.4,36.71,609308,0
2007-01-22,36.75,36.75,36.23,36.49,439324,0
2007-01-23,36.58,36.71,36.37,36.56,362128,0
2007-01-24,36.54,36.91,36.49,36.88,360517,0
2007-01-25,36.77,36.77,36.37,36.41,495291,0
2007-01-26,36.43,36.79,36.25,36.79,616817,0
2007-01-29,36.91,37.13,36.54,36.89,493184,0
2007-01-30,36.97,37,36.49,36.83,364164,0
2007-01-31,36.84,37.29,36.42,37.14,413779,0
2007-02-01,37.07,37.68,36.95,37.58,757567,0
2007-02-02,37.5,37.9,37.22,37.62,575408,0
2007-02-05,37.56,37.61,37.01,37.39,682636,0
2007-02-06,37.3,37.97,37.23,37.95,583392,0
2007-02-07,37.89,38.33,37.89,38.25,543656,0
2007-02-08,38.2,38.21,37.74,37.96,572795,0
2007-02-09,37.67,37.86,37.19,37.41,558998,0
2007-02-12,37.54,37.74,37.26,37.53,292467,0
2007-02-13,37.56,38.02,37.55,37.99,508788,0
2007-02-14,38,38.44,37.79,38.23,617866,0
2007-02-15,38.34,38.5,38.26,38.34,311840,0
2007-02-16,38.21,38.5,37.94,38.45,514304,0
2007-02-20,38.43,38.43,37.8,38.21,331733,0
2007-02-21,38.09,38.35,38,38.18,288243,0
2007-02-22,38.18,38.8,37.95,38.36,374048,0
2007-02-23,38.3,38.6,38.28,38.52,151141,0
2007-02-26,38.59,38.65,37.99,38.16,234938,0
2007-02-27,37.92,37.99,37.18,37.21,499957,0
2007-02-28,37.31,37.77,36.91,37.28,630023,0
2007-03-01,37.01,37.16,36.69,37,689982,0
2007-03-02,37.01,37.11,36.6,36.66,539765,0
2007-03-05,36.55,37,36.33,36.35,440308,0
2007-03-06,36.49,37.16,36.3,37.06,1143391,0
2007-03-07,37.16,38.74,36.95,38.04,1583873,0
2007-03-08,38.18,38.22,35.5,35.8,2857883,0
2007-03-09,35.9,36.48,35.66,36.47,1124473,0
2007-03-12,36.27,36.54,35.82,35.88,693188,0
2007-03-13,35.85,35.89,35.35,35.55,630700,0
2007-03-14,35.72,35.75,34.86,35.47,880198,0
2007-03-15,35.58,35.93,35.25,35.32,758214,0
2007-03-16,35.38,35.41,35.01,35.36,665548,0
2007-03-19,35.37,35.63,34.98,35.22,450220,0
2007-03-20,35.24,35.44,35.2,35.4,371543,0
2007-03-21,35.37,36.23,35.14,36.21,886527,0
2007-03-22,36.25,36.44,35.85,36.16,361920,0
2007-03-23,36.22,36.4,36.04,36.14,344887,0
2007-03-26,36.11,36.4,35.64,36.15,604642,0
2007-03-27,36.13,36.19,35.84,35.95,215877,0
2007-03-28,35.9,35.99,35.36,35.38,374885,0
2007-03-29,35.53,35.67,35.24,35.56,237663,0
2007-03-30,35.46,35.95,35.46,35.81,435076,0
2007-04-02,35.96,36.13,35.45,35.61,589394,0
2007-04-03,35.69,36.27,35.69,36.15,396028,0
2007-04-04,36.21,36.21,35.69,36.05,759783,0
2007-04-05,35.69,35.82,35.44,35.53,668064,0
2007-04-09,35.52,35.54,35.12,35.36,922300,0
2007-04-10,35.43,35.58,35.1,35.45,821897,0
2007-04-11,35.52,35.52,35.14,35.32,722248,0
2007-04-12,35.18,35.58,34.96,35.53,667078,0
2007-04-13,35.62,36.04,35.3,35.9,723643,0
2007-04-16,36,36.42,35.91,36.07,721665,0
2007-04-17,36.22,36.22,35.48,35.73,623129,0
2007-04-18,35.73,35.92,34.96,35.83,1061955,0
2007-04-19,35.82,35.91,35.31,35.85,984569,0
2007-04-20,35.98,36.43,35.72,35.89,422865,0
2007-04-23,36.01,36.02,35.33,35.35,681757,0
2007-04-24,35.54,36.27,35.53,36.06,808205,0
2007-04-25,36.29,36.42,35.92,36,899069,0
2007-04-26,36.11,36.24,35.96,36.08,676794,0
2007-04-27,36.02,36.35,35.74,35.9,652489,0
2007-04-30,35.91,36.08,35.51,35.54,489747,0
2007-05-01,35.53,35.78,34.94,35.23,840984,0
2007-05-02,35.26,35.42,34.9,35.34,533024,0
2007-05-03,35.44,35.64,35.19,35.58,542110,0
2007-05-04,35.64,35.64,35.31,35.6,507342,0
2007-05-07,35.47,35.93,35.47,35.68,473770,0
2007-05-08,35.71,36.04,35.55,35.82,662553,0
2007-05-09,35.76,36.41,35.66,36.24,703731,0
2007-05-10,36.31,36.44,35.97,36.17,650269,0
2007-05-11,36.23,36.92,35.96,36.85,944580,0
2007-05-14,36.76,37.13,36.5,36.66,582844,0
2007-05-15,36.65,37,36.4,36.59,510381,0
2007-05-16,36.65,37,36.46,36.79,712329,0
2007-05-17,36.85,37.08,36.38,36.71,748932,0
2007-05-18,36.57,37.01,36.57,36.98,490105,0
2007-05-21,36.83,37.7,36.8,37.7,1658463,0
2007-05-22,36.2,36.43,35.01,36.14,3376233,0
2007-05-23,36.81,36.95,36.25,36.32,1788550,0
2007-05-24,36.24,36.48,35.82,35.95,1085287,0
2007-05-25,36,36.24,35.83,36.02,416648,0
2007-05-29,36.47,36.95,36.32,36.4,911651,0
2007-05-30,36.36,36.72,36.15,36.58,767116,0
2007-05-31,36.62,37.15,36.51,36.86,1056554,0
2007-06-01,37,37.16,36.85,36.97,459561,0
2007-06-04,36.93,37.62,36.93,37.62,911038,0
2007-06-05,37.57,37.57,37.21,37.42,619943,0
2007-06-06,37.18,37.18,36.65,36.81,565104,0
2007-06-07,36.6,36.86,36.27,36.28,565857,0
2007-06-08,36.26,36.63,35.98,36.63,500540,0
2007-06-11,36.63,37.36,36.56,37,532545,0
2007-06-12,36.94,37.02,36.59,36.65,416923,0
2007-06-13,36.6,36.88,36.49,36.85,482833,0
2007-06-14,36.89,37.43,36.82,37.34,468375,0
2007-06-15,37.67,37.75,37.32,37.39,651275,0
2007-06-18,37.35,37.52,37.24,37.29,301106,0
2007-06-19,37.27,37.5,36.99,37.39,423782,0
2007-06-20,37.39,37.57,37.16,37.18,322269,0
2007-06-21,37.17,37.96,36.91,37.9,567145,0
2007-06-22,37.74,37.78,37.48,37.6,777612,0
2007-06-25,37.72,37.96,37.26,37.35,372049,0
2007-06-26,37.41,37.68,37.14,37.3,658908,0
2007-06-27,37.35,38.29,37.19,37.91,2020010,0
2007-06-28,37.89,38.41,37.88,38.04,831672,0
2007-06-29,38.24,38.76,38.09,38.46,793860,0
2007-07-02,38.48,39.09,38.48,38.75,668636,0
2007-07-03,38.77,39.11,38.77,38.99,208386,0
2007-07-05,38.98,39.13,38.79,38.85,358486,0
2007-07-06,38.87,39.06,38.63,39.03,574042,0
2007-07-09,39.09,39.18,38.57,38.64,605048,0
2007-07-10,38.59,38.72,38.09,38.13,424282,0
2007-07-11,38.16,38.69,38.1,38.56,362115,0
2007-07-12,38.62,38.99,38.51,38.99,357738,0
2007-07-13,39.03,39.32,38.93,39.25,385190,0
2007-07-16,39.14,39.42,39.02,39.17,335090,0
2007-07-17,39.29,39.47,39.18,39.22,255378,0
2007-07-18,39.02,39.17,38.8,39,396584,0
2007-07-19,39,39,38.54,38.95,468902,0
2007-07-20,38.95,39.05,38.58,38.75,407363,0
2007-07-23,38.84,39.07,38.52,38.7,446413,0
2007-07-24,38.51,38.65,38.25,38.34,480432,0
2007-07-25,38.41,38.95,38,38.36,871867,0
2007-07-26,38.03,38.09,37.2,37.83,658391,0
2007-07-27,37.84,37.96,36.81,36.81,689640,0
2007-07-30,36.88,37.57,36.76,37.54,636578,0
2007-07-31,37.6,38.17,37.47,37.47,600914,0
2007-08-01,37.5,37.99,37.01,37.54,591771,0
2007-08-02,37.63,37.86,37.18,37.25,528696,0
2007-08-03,37.14,37.21,35.69,35.8,995385,0
2007-08-06,35.93,36.09,35.11,35.64,1248970,0
2007-08-07,35.65,35.66,35.14,35.4,839443,0
2007-08-08,35.46,35.61,34.13,35.47,2219554,0
2007-08-09,34.67,35.39,34.25,34.32,2327288,0
2007-08-10,34.09,35.67,33.01,34.71,1674405,0
2007-08-13,35.05,36.35,35.05,35.18,1482386,0
2007-08-14,34.91,35.7,34.7,34.7,1047837,0
2007-08-15,34.75,35.1,34.25,34.25,766491,0
2007-08-16,34.19,34.52,33.4,34.02,902049,0
2007-08-17,34.83,35.25,34.26,34.56,725428,0
2007-08-20,34.71,35.37,34.65,35.23,569871,0
2007-08-21,35.23,35.87,34.76,35.23,940331,0
2007-08-22,39.01,39.41,36.85,37.7,5140244,0
2007-08-23,38.44,39.3,38.2,39.03,2349967,0
2007-08-24,38.85,39.26,38.73,39.25,1635451,0
2007-08-27,39.29,39.85,39.26,39.46,1386252,0
2007-08-28,39.3,39.48,38.19,38.19,1127499,0
2007-08-29,38.51,39.18,38.2,38.99,986308,0
2007-08-30,38.79,39.13,38.36,38.64,866463,0
2007-08-31,39.01,39.49,38.58,38.99,470511,0
2007-09-04,38.79,39.77,38.79,39.16,861580,0
2007-09-05,38.84,39.2,38.69,38.97,823691,0
2007-09-06,39.1,39.25,38.72,39.02,689452,0
2007-09-07,38.63,39.14,38.55,38.71,1181856,0
2007-09-10,38.55,39,38.39,38.9,788632,0
2007-09-11,39,39.97,38.97,39.46,1806816,0
2007-09-12,39.43,39.83,39.19,39.39,594147,0
2007-09-13,39.75,39.93,39.48,39.76,489899,0
2007-09-14,39.69,39.71,39.24,39.33,427897,0
2007-09-17,39.34,39.86,39.34,39.56,500459,0
2007-09-18,39.74,40.95,39.36,40.29,1463371,0
2007-09-19,40.38,41,40.38,40.62,1004855,0
2007-09-20,40.5,40.93,40.34,40.76,480564,0
2007-09-21,40.61,40.82,39.48,39.65,999216,0
2007-09-24,39.49,39.85,39.18,39.27,478325,0
2007-09-25,39.02,39.87,38.97,39.65,491301,0
2007-09-26,39.86,40.18,39.45,40.12,624093,0
2007-09-27,40.16,40.63,40,40.31,521543,0
2007-09-28,40.26,40.54,39.91,40.12,488098,0
2007-10-01,40.01,40.86,40.01,40.49,704380,0
2007-10-02,40.88,41.1,40.74,41,780879,0
2007-10-03,40.86,41.16,40.34,40.51,687906,0
2007-10-04,40.63,40.77,39.81,40.25,984653,0
2007-10-05,40.53,41.09,40.47,40.9,503949,0
2007-10-08,40.71,41.11,40.49,40.69,337804,0
2007-10-09,40.8,40.91,40.23,40.71,454983,0
2007-10-10,40.78,41.23,40.71,40.88,542219,0
2007-10-11,41,41.4,40.4,40.5,833856,0
2007-10-12,40.47,40.65,39.86,40.07,632453,0
2007-10-15,40,40.14,39.4,39.62,819928,0
2007-10-16,39.66,39.67,39.21,39.29,613614,0
2007-10-17,39.35,40.09,38.89,39.5,857983,0
2007-10-18,39.43,39.58,38.95,39.3,585254,0
2007-10-19,39.32,39.59,38.86,38.87,385987,0
2007-10-22,38.8,39.63,38.71,39.53,405476,0
2007-10-23,39.71,39.71,38.81,39.23,298768,0
2007-10-24,38.73,38.88,37.46,38.27,743954,0
2007-10-25,38.25,38.32,36.85,37.57,872730,0
2007-10-26,37.98,39.42,37.77,39.11,837982,0
2007-10-29,39.19,39.37,38.61,38.75,658682,0
2007-10-30,38.51,39.13,38.31,38.91,386278,0
2007-10-31,39.13,39.44,38.44,39.33,643119,0
2007-11-01,39.22,39.36,38.5,38.59,629164,0
2007-11-02,38.97,39.01,38.12,38.5,774636,0
2007-11-05,38.32,38.6,37.97,38.44,697631,0
2007-11-06,38.61,38.61,37.89,38.26,530257,0
2007-11-07,37.74,37.98,37.35,37.55,589537,0
2007-11-08,37.67,37.97,36.5,37.3,1170772,0
2007-11-09,37.03,37.25,36.42,36.59,832936,0
2007-11-12,36.64,37.09,36,36.25,624276,0
2007-11-13,36.57,37.47,36.4,37.15,666027,0
2007-11-14,37.42,37.42,36.33,36.39,557405,0
2007-11-15,36.3,37.14,36.23,36.49,677666,0
2007-11-16,36.66,36.73,35.96,36.42,594973,0
2007-11-19,36.08,36.37,35.77,35.78,432289,0
2007-11-20,35.78,36.33,35.34,35.77,564045,0
2007-11-21,35.69,35.91,35.2,35.35,670354,0
2007-11-23,35.5,36.03,35.4,35.91,192501,0
2007-11-26,36.01,36.01,34.8,34.99,1172145,0
2007-11-27,34.96,36.69,34.95,36.26,1927859,0
2007-11-28,36.65,37.37,36.53,37.24,994542,0
2007-11-29,37.16,38.19,37.01,37.86,934816,0
2007-11-30,38.3,38.3,37.14,37.61,1147167,0
2007-12-03,37.81,38.37,37.66,37.98,728524,0
2007-12-04,37.98,38.11,37.7,37.83,821847,0
2007-12-05,38.39,38.59,37.6,37.85,638238,0
2007-12-06,37.79,38.72,37.79,38.71,814666,0
2007-12-07,38.96,38.96,37.67,37.81,828868,0
2007-12-10,37.82,38.29,37.73,38.18,378495,0
2007-12-11,38.18,38.18,37.07,37.15,712121,0
2007-12-12,37.59,37.73,36.81,36.97,833518,0
2007-12-13,36.76,37.25,36.75,37.15,617700,0
2007-12-14,36.93,37.24,36.73,37.03,682072,0
2007-12-17,36.9,37.1,36.63,36.7,812881,0
2007-12-18,36.65,36.94,36.33,36.71,727413,0
2007-12-19,36.7,37.31,36.61,37.2,655315,0
2007-12-20,37.41,37.95,36.74,37.95,529755,0
2007-12-21,38.58,38.64,37.48,38.35,740600,0
2007-12-24,38.44,38.44,37.96,38.01,159396,0
2007-12-26,38,38.3,38,38.14,303760,0
2007-12-27,38.17,38.17,37.62,37.73,373233,0
2007-12-28,37.9,37.97,37.41,37.88,370546,0
2007-12-31,38,38.05,37.3,37.72,374053,0
2008-01-02,37.72,37.88,36.65,37.2,647860,0
2008-01-03,37.34,37.41,36.49,36.59,670109,0
2008-01-04,36.3,36.3,34.71,34.78,1070579,0
2008-01-07,34.83,35.14,34.65,34.95,820380,0
2008-01-08,35.14,35.17,34.35,34.35,726025,0
2008-01-09,34.38,34.85,33.97,34.4,617762,0
2008-01-10,34.08,35.19,33.95,34.9,744502,0
2008-01-11,34.64,34.72,33.85,34.47,702305,0
2008-01-14,34.64,34.71,34.13,34.34,652144,0
2008-01-15,33.9,34.11,33.4,33.61,903374,0
2008-01-16,33.54,33.88,33.23,33.32,1054158,0
2008-01-17,33.52,33.89,33.05,33.31,687051,0
2008-01-18,33.38,33.92,32.87,33.16,550584,0
2008-01-22,32.55,33.4,32.2,33.09,702577,0
2008-01-23,32.21,33.08,31.36,32.66,1119763,0
2008-01-24,32.8,34.02,32.67,33.74,833157,0
2008-01-25,33.93,34.35,33.76,33.86,724234,0
2008-01-28,33.82,34.1,33.33,33.99,452534,0
2008-01-29,34.24,34.48,33.45,34.28,468588,0
2008-01-30,34.51,34.76,34.06,34.17,410213,0
2008-01-31,33.93,34.86,33.82,34.38,634702,0
2008-02-01,34.5,35.23,33.94,35.05,677878,0
2008-02-04,34.92,35.07,34.42,34.6,467928,0
2008-02-05,34.27,34.44,33.97,34.06,480935,0
2008-02-06,33.98,34.49,33.75,33.81,474906,0
2008-02-07,33.41,33.8,33.11,33.59,722118,0
2008-02-08,33.53,33.83,33.08,33.49,512526,0
2008-02-11,33.59,33.82,33.32,33.66,378890,0
2008-02-12,33.77,33.86,33.33,33.37,476653,0
2008-02-13,33.71,34.65,33.3,34.05,823198,0
2008-02-14,32.75,33.43,31.55,31.8,2039302,0
2008-02-15,31.49,31.8,31.35,31.65,1352914,0
2008-02-19,32.06,32.51,31.51,32.3,1127687,0
2008-02-20,32.08,33.61,32.03,33.21,1425918,0
2008-02-21,33.47,33.64,33.07,33.15,638196,0
2008-02-22,33.31,33.45,32.61,33.03,576661,0
2008-02-25,33.06,33.78,32.9,33.67,675292,0
2008-02-26,33.62,34.14,33.33,34.09,668755,0
2008-02-27,33.96,34.37,33.9,34.19,531769,0
2008-02-28,34.08,34.29,33.74,33.81,706537,0
2008-02-29,33.55,33.58,33.08,33.35,885194,0
2008-03-03,33.1,33.42,32.81,33.16,1043216,0
2008-03-04,34.81,34.99,33.45,34.24,2441652,0
2008-03-05,34.09,34.17,32.89,33.08,1845172,0
2008-03-06,32.8,33.03,32.48,32.49,1074440,0
2008-03-07,32.4,32.84,32.03,32.17,796372,0
2008-03-10,32.14,32.45,31.56,31.63,768891,0
2008-03-11,31.98,32.46,31.57,32.36,1006390,0
2008-03-12,32.36,32.64,32.05,32.06,881980,0
2008-03-13,31.57,32.47,31.54,32.3,673570,0
2008-03-14,32.43,32.49,31.17,31.55,1075291,0
2008-03-17,30.91,31.57,30.91,31.26,665347,0
2008-03-18,31.57,32.07,31.31,32.02,838103,0
2008-03-19,31.84,32.16,31.33,31.33,661723,0
2008-03-20,31.26,31.87,31.25,31.68,562904,0
2008-03-24,31.95,32.86,31.6,32.58,770932,0
2008-03-25,32.66,33.31,32.48,33.04,610941,0
2008-03-26,32.86,33.08,32.53,32.85,686112,0
2008-03-27,32.96,33.02,32.47,32.5,735358,0
2008-03-28,32.59,33.05,32.56,32.88,917456,0
2008-03-31,32.99,33.13,32.6,32.8,1087759,0
2008-04-01,33.33,33.33,32.85,33.25,662382,0
2008-04-02,33.19,33.19,32.25,32.66,1138713,0
2008-04-03,32.51,32.98,32.32,32.66,873605,0
2008-04-04,32.67,32.97,32.37,32.94,773339,0
2008-04-07,33.26,33.8,33.11,33.6,1024386,0
2008-04-08,33.47,33.72,33.42,33.64,808916,0
2008-04-09,33.77,33.78,33.37,33.6,1075149,0
2008-04-10,33.37,33.79,33.3,33.45,630944,0
2008-04-11,33.11,33.29,32.54,32.55,706362,0
2008-04-14,32.55,32.85,32.15,32.45,540126,0
2008-04-15,32.57,32.6,32.02,32.19,732859,0
2008-04-16,32.26,33.06,32.26,33.01,561300,0
2008-04-17,32.95,33.2,32.83,32.94,426250,0
2008-04-18,33.49,33.49,33.14,33.39,375312,0
2008-04-21,33.38,33.9,33.15,33.85,604746,0
2008-04-22,33.96,33.96,33.49,33.8,874744,0
2008-04-23,33.9,34.24,33.57,33.66,837806,0
2008-04-24,33.62,34.23,33.4,34.01,714163,0
2008-04-25,34.07,34.17,33.09,33.73,841715,0
2008-04-28,33.37,34.15,33.37,33.96,701660,0
2008-04-29,33.98,34.32,33.89,34.09,479058,0
2008-04-30,34.23,34.52,33.45,33.61,993717,0
2008-05-01,33.74,35.15,33.66,35,734768,0
2008-05-02,35.27,35.27,34.5,34.69,470218,0
2008-05-05,34.73,35.14,34.49,35.01,473106,0
2008-05-06,34.76,35.27,34.73,35.1,430900,0
2008-05-07,35.18,35.33,34.85,34.96,504934,0
2008-05-08,35.14,35.55,34.77,35.33,685000,0
2008-05-09,35.23,35.67,34.86,35.41,579082,0
2008-05-12,35.52,36.09,35.31,35.85,741009,0
2008-05-13,35.79,36.08,35.48,35.94,565729,0
2008-05-14,36.05,36.3,35.78,36.06,750619,0
2008-05-15,36.13,36.38,35.84,36.33,577000,0
2008-05-16,36.48,36.56,36.08,36.51,493068,0
2008-05-19,36.51,37.1,36.41,36.7,955967,0
2008-05-20,36.68,36.95,36.51,36.83,709858,0
2008-05-21,36.72,37.27,36.49,36.9,1018671,0
2008-05-22,37.51,37.8,36.2,36.89,1172808,0
2008-05-23,36.7,37.03,35.7,36.11,925959,0
2008-05-27,35.94,36.59,35.94,36.38,507072,0
2008-05-28,36.41,36.61,36.09,36.38,517824,0
2008-05-29,36.25,36.87,36.25,36.62,420630,0
2008-05-30,36.39,36.75,36.34,36.59,467978,0
2008-06-02,36.5,36.9,36.25,36.87,658791,0
2008-06-03,37.05,37.33,36.68,37.13,601114,0
2008-06-04,36.94,37.41,36.89,37.19,618734,0
2008-06-05,37.08,37.74,37.08,37.35,669346,0
2008-06-06,37.09,37.3,36.86,37.05,707315,0
2008-06-09,37.2,37.45,36.59,36.88,446484,0
2008-06-10,36.71,36.84,36.3,36.6,545449,0
2008-06-11,36.5,36.81,35.73,35.78,717365,0
2008-06-12,35.78,36.35,34.93,35.15,1558945,0
2008-06-13,35.48,35.9,35.08,35.57,859232,0
2008-06-16,35.52,35.97,35.21,35.69,577974,0
2008-06-17,35.74,35.84,34.94,35.26,727017,0
2008-06-18,35.01,35.33,34.83,35.14,702785,0
2008-06-19,34.99,35.69,34.94,35.46,576777,0
2008-06-20,35.42,35.51,34.52,34.71,1236868,0
2008-06-23,34.8,35.02,34.57,34.73,581650,0
2008-06-24,34.5,34.59,34.19,34.31,690632,0
2008-06-25,34.35,34.95,34.35,34.82,617620,0
2008-06-26,34.63,34.76,34.09,34.12,581897,0
2008-06-27,34.02,34.18,33.75,34.13,808904,0
2008-06-30,34.03,34.18,33.82,33.89,532073,0
2008-07-01,33.83,34.94,33.74,34.82,1022163,0
2008-07-02,34.79,34.86,34.28,34.28,859661,0
2008-07-03,34.55,34.83,33.96,34.05,711084,0
2008-07-07,34.23,34.47,33.5,33.79,833052,0
2008-07-08,33.83,34.33,33.5,34.28,607453,0
2008-07-09,34.39,34.39,33.8,33.92,638228,0
2008-07-10,34.02,34.37,33.68,34.18,713034,0
2008-07-11,33.98,34.06,33.37,33.85,664015,0
2008-07-14,33.96,33.99,33.15,33.35,661889,0
2008-07-15,32.99,33.78,32.9,33.36,712991,0
2008-07-16,33.4,34.08,33.13,34.06,622019,0
2008-07-17,34.18,34.28,33.71,34.05,586530,0
2008-07-18,34,34.35,33.67,34.14,522744,0
2008-07-21,34.18,34.29,33.76,33.89,396399,0
2008-07-22,33.35,34.64,33.35,33.94,702632,0
2008-07-23,33.96,35.48,33.96,35.34,870598,0
2008-07-24,35.32,35.32,34.66,34.73,624172,0
2008-07-25,35.01,35.01,34.38,34.66,476875,0
2008-07-28,34.51,34.92,34.18,34.36,386678,0
2008-07-29,34.49,35.43,34.45,35,532291,0
2008-07-30,35.19,35.55,34.89,35.25,402440,0
2008-07-31,34.94,35.62,34.87,34.87,500756,0
2008-08-01,35.11,35.11,34.56,34.84,277810,0
2008-08-04,34.98,35.17,34.22,34.56,223753,0
2008-08-05,34.73,35.05,34.6,34.94,383084,0
2008-08-06,35,35.53,34.63,35.49,427598,0
2008-08-07,35.38,35.7,34.76,35.22,435821,0
2008-08-08,35.26,35.95,35.24,35.75,382645,0
2008-08-11,35.64,36.17,35.39,35.85,477520,0
2008-08-12,35.68,36.12,35.39,36,419186,0
2008-08-13,35.99,36.29,35.49,36.03,376957,0
2008-08-14,35.93,36.14,35.5,35.71,526910,0
2008-08-15,35.77,36.02,35.23,35.24,457066,0
2008-08-18,35.47,35.96,35.3,35.53,555778,0
2008-08-19,35.47,35.86,34.96,35.31,423353,0
2008-08-20,35.49,35.94,34.75,34.89,661289,0
2008-08-21,34.29,36.38,34,35.22,1345842,0
2008-08-22,35.43,35.43,34.76,35.02,693820,0
2008-08-25,34.8,35.19,34.23,34.25,635944,0
2008-08-26,34.28,34.47,34.03,34.25,713731,0
2008-08-27,34.01,34.53,34.01,34.34,335461,0
2008-08-28,34.36,34.61,34.06,34.57,385550,0
2008-08-29,34.51,34.68,34.09,34.14,353390,0
2008-09-02,34.58,34.73,33.92,34.12,590277,0
2008-09-03,34.14,34.14,33.03,33.12,699109,0
2008-09-04,32.78,32.95,32.53,32.71,549013,0
2008-09-05,32.44,33.09,32.31,32.97,508242,0
2008-09-08,33.4,33.47,32.5,32.96,681184,0
2008-09-09,33.12,33.12,31.88,31.9,640698,0
2008-09-10,32.21,32.22,31.84,32.13,442883,0
2008-09-11,31.81,32.03,31.27,31.73,403713,0
2008-09-12,31.67,31.67,31.25,31.4,522265,0
2008-09-15,31.2,31.76,30.46,30.62,618745,0
2008-09-16,29.83,29.97,28.57,29.49,1375071,0
2008-09-17,29.28,29.7,28.67,28.68,988994,0
2008-09-18,28.55,29.69,28.5,29.55,1239864,0
2008-09-19,30,31.09,29.81,30.7,1223919,0
2008-09-22,30.55,31.03,29.57,29.67,503515,0
2008-09-23,29.51,30.41,29.51,29.64,980570,0
2008-09-24,29.81,29.95,28.95,29.04,652151,0
2008-09-25,28.95,29.69,28.73,29.46,411712,0
2008-09-26,28.72,29.74,28.69,29.63,550970,0
2008-09-29,29.23,29.98,28.87,29.34,885961,0
2008-09-30,29.68,29.94,28.51,29.85,925176,0
2008-10-01,29.29,29.68,28.72,28.8,741800,0
2008-10-02,28.75,29.36,28.2,28.29,1061559,0
2008-10-03,28.52,29.11,27.71,27.72,816810,0
2008-10-06,27.51,27.75,25.44,26.5,904531,0
2008-10-07,26.53,26.89,25.21,25.24,770916,0
2008-10-08,24.96,25.34,24.11,24.65,977509,0
2008-10-09,24.76,25.2,23.25,23.35,772633,0
2008-10-10,22.8,23.23,20.96,22.57,2243784,0
2008-10-13,22.9,23.91,22.05,23.69,1066035,0
2008-10-14,23.82,24.13,23.28,23.67,1583350,0
2008-10-15,23.3,23.74,22.6,22.61,987657,0
2008-10-16,22.83,23.05,21.28,22.39,961114,0
2008-10-17,21.83,22.35,21.47,21.96,795641,0
2008-10-20,22.22,22.93,21.7,22.89,767062,0
2008-10-21,22.53,22.68,21.59,21.65,630970,0
2008-10-22,21.54,21.76,20.72,21.01,593035,0
2008-10-23,20.61,21.05,19.76,20.34,667739,0
2008-10-24,19.5,20.7,19.25,20.32,1122061,0
2008-10-27,19.74,20.01,19.13,19.58,811014,0
2008-10-28,19.86,20.65,19.58,20.63,657776,0
2008-10-29,20.58,20.9,20.02,20.37,562894,0
2008-10-30,20.8,20.89,20.21,20.82,477351,0
2008-10-31,20.77,21.82,20.65,21.45,527045,0
2008-11-03,21.49,21.88,21.09,21.71,364619,0
2008-11-04,21.77,22.34,21.55,22.31,480794,0
2008-11-05,22.1,22.62,21.92,22.02,634692,0
2008-11-06,21.93,22.35,21.32,21.36,560631,0
2008-11-07,21.53,22.07,21.36,21.99,493472,0
2008-11-10,22.04,22.16,20.79,21.01,414260,0
2008-11-11,20.87,21.19,20.39,20.51,352906,0
2008-11-12,20.08,20.12,19.22,19.28,561648,0
2008-11-13,19,20.19,18.24,20.18,505256,0
2008-11-14,19.87,20.2,19.39,19.46,671248,0
2008-11-17,19.26,19.64,18.84,18.86,765544,0
2008-11-18,19.1,19.23,18.41,18.77,878401,0
2008-11-19,18.57,18.89,17.55,17.6,758684,0
2008-11-20,17.54,17.72,15.88,15.99,1063537,0
2008-11-21,16.32,16.32,14.15,15.28,1732711,0
2008-11-24,15.37,16.64,15.35,16.47,1437186,0
2008-11-25,14.21,16.76,14.14,16.62,1391665,0
2008-11-26,16.3,17.22,16,17.07,569371,0
2008-11-28,16.92,17.49,16.92,17.44,282952,0
2008-12-01,17.08,17.49,15.77,15.79,679818,0
2008-12-02,16.07,16.13,15.5,15.87,790299,0
2008-12-03,15.64,16.3,15.41,16.25,697228,0
2008-12-04,16.06,16.33,15.48,15.8,775956,0
2008-12-05,15.65,16.14,15.08,16.07,702286,0
2008-12-08,16.27,16.57,15.98,16.33,617971,0
2008-12-09,16.33,16.73,16,16.19,555329,0
2008-12-10,16.4,16.88,16.05,16.61,865668,0
2008-12-11,16.36,16.72,16.3,16.53,1116591,0
2008-12-12,16.18,16.81,16.13,16.66,851055,0
2008-12-15,16.66,16.66,16.24,16.51,831992,0
2008-12-16,16.68,17.38,16.64,17.27,1098308,0
2008-12-17,17.03,18.15,16.87,18.02,825861,0
2008-12-18,18.12,18.15,17.33,17.73,551537,0
2008-12-19,17.81,18.09,17.79,18.02,827858,0
2008-12-22,17.94,17.94,16.76,17.21,471841,0
2008-12-23,16.59,17.36,16.59,17.01,329188,0
2008-12-24,17.1,17.1,16.6,16.81,134655,0
2008-12-26,16.81,17.01,16.67,17,161342,0
2008-12-29,17.03,17.15,16.62,17.15,344935,0
2008-12-30,17.16,17.32,16.86,17.19,382954,0
2008-12-31,17.28,18.08,17.06,17.84,592837,0
2009-01-02,17.92,18.85,17.92,18.8,518052,0
2009-01-05,18.7,18.97,18.37,18.71,1377353,0
2009-01-06,18.68,19.65,18.52,19.53,1080342,0
2009-01-07,19.57,19.62,19.07,19.5,782050,0
2009-01-08,19.25,19.35,18.94,19.28,618669,0
2009-01-09,19.43,19.52,18.74,19.15,649417,0
2009-01-12,19.2,19.44,18.85,19.08,546006,0
2009-01-13,19.12,19.42,18.95,19.03,585289,0
2009-01-14,18.91,19.17,18.58,18.86,620873,0
2009-01-15,18.85,19.69,18.61,19.49,1032780,0
2009-01-16,19.78,19.93,18.92,19.41,486261,0
2009-01-20,18.96,19.4,17.86,18.04,789345,0
2009-01-21,18.23,19.09,17.97,19.09,614410,0
2009-01-22,18.83,19.03,18.37,18.73,476791,0
2009-01-23,18.43,19.25,18.18,19.04,484065,0
2009-01-26,19.02,19.46,18.62,18.93,431664,0
2009-01-27,19.12,19.46,19.07,19.25,310491,0
2009-01-28,19.6,19.97,19.47,19.89,438420,0
2009-01-29,19.94,19.94,19.38,19.55,602070,0
2009-01-30,18.85,18.9,18,18.11,783897,0
2009-02-02,18.01,18.3,17.72,18.27,360667,0
2009-02-03,18.26,18.26,17.7,18.21,563475,0
2009-02-04,18.11,18.79,17.96,18.62,845504,0
2009-02-05,18.57,19.35,18.39,19.21,996793,0
2009-02-06,19.28,19.85,19.1,19.74,486225,0
2009-02-09,19.76,19.88,19.28,19.85,425649,0
2009-02-10,19.77,20.09,19.16,19.29,625528,0
2009-02-11,19.4,19.57,19.25,19.33,644385,0
2009-02-12,19.15,19.63,18.81,19.45,623941,0
2009-02-13,19.56,19.94,19.18,19.63,326674,0
2009-02-17,19.17,19.33,18.92,19.05,657416,0
2009-02-18,19.15,19.22,18.33,18.48,726143,0
2009-02-19,18.72,18.83,18.02,18.1,674653,0
2009-02-20,17.99,18.4,17.82,18.24,468377,0
2009-02-23,18.32,18.63,17.27,17.31,549981,0
2009-02-24,17.36,17.98,17.07,17.88,598238,0
2009-02-25,17.73,18.06,17.26,17.77,646260,0
2009-02-26,17.82,18.05,17.24,17.3,554143,0
2009-02-27,17.03,17.76,16.99,17.29,717439,0
2009-03-02,17.18,17.44,16.21,16.26,571246,0
2009-03-03,16.3,18.26,16.2,17.87,1929585,0
2009-03-04,17.93,18.19,17.39,18.04,1256198,0
2009-03-05,17.68,18.04,16.78,16.88,689476,0
2009-03-06,17.11,17.26,16.26,16.6,806146,0
2009-03-09,16.44,17.41,16.44,17.14,1017176,0
2009-03-10,17.44,18.38,17.19,18.26,801567,0
2009-03-11,18.25,19.12,18.25,19.03,782126,0
2009-03-12,19.06,19.69,18.47,19.58,768411,0
2009-03-13,19.66,19.94,19.3,19.76,612530,0
2009-03-16,19.97,20.13,19.47,19.71,677256,0
2009-03-17,19.64,19.92,19.24,19.92,695194,0
2009-03-18,19.9,20.83,19.56,20.62,579403,0
2009-03-19,20.73,20.95,20.48,20.8,695513,0
2009-03-20,20.8,20.8,19.93,20.14,754291,0
2009-03-23,20.56,21.13,20.23,21.13,846881,0
2009-03-24,20.91,21.7,20.76,21.37,991431,0
2009-03-25,21.36,22.22,21.03,21.51,751976,0
2009-03-26,21.74,22.46,21.54,22.43,799086,0
2009-03-27,22.23,22.35,21.94,22.11,663310,0
2009-03-30,21.93,22.26,20.92,21.32,631153,0
2009-03-31,21.57,22.21,21.4,21.78,518517,0
2009-04-01,21.58,22.25,21.25,22.15,456374,0
2009-04-02,22.67,24.03,22.52,23.03,1300668,0
2009-04-03,23.05,23.3,22.82,23.21,695547,0
2009-04-06,23.09,23.28,22.66,23.22,783475,0
2009-04-07,22.97,23.45,22.68,22.71,398851,0
2009-04-08,22.72,23.13,22.67,23,531501,0
2009-04-09,23.24,23.64,23.02,23.64,735535,0
2009-04-13,23.36,23.65,23.04,23.54,464002,0
2009-04-14,23.33,23.85,23.08,23.5,512605,0
2009-04-15,23.92,24.02,23.18,23.97,727236,0
2009-04-16,24.09,26.22,24.09,25.99,1496337,0
2009-04-17,25.88,26.44,25.55,26.27,738044,0
2009-04-20,25.63,25.82,24.61,24.81,548364,0
2009-04-21,24.98,26.18,24.82,25.82,596753,0
2009-04-22,25.42,26.67,25.31,26.28,668067,0
2009-04-23,26.43,26.43,25.18,25.68,644724,0
2009-04-24,25.68,26.78,25.68,26.51,1336976,0
2009-04-27,26.42,27.05,26.16,26.82,773969,0
2009-04-28,26.65,27.25,26.2,26.93,544388,0
2009-04-29,27.17,28.75,26.91,28.33,824328,0
2009-04-30,28.22,29.3,28.22,28.79,914352,0
2009-05-01,28.94,29.67,28.55,29,932620,0
2009-05-04,29.05,30.25,28.93,29.98,1006039,0
2009-05-05,29.94,30.33,29.57,29.78,558188,0
2009-05-06,29.98,30.28,29.3,29.87,764943,0
2009-05-07,30.12,30.12,27.91,28.18,802796,0
2009-05-08,28.65,29.05,28.08,29.01,656992,0
2009-05-11,28.69,29.22,28.19,28.43,538543,0
2009-05-12,28.79,28.83,27.6,28.07,620141,0
2009-05-13,27.81,27.86,27.02,27.2,575826,0
2009-05-14,27.36,27.94,27.3,27.77,496607,0
2009-05-15,27.66,28.22,27.62,28.06,391380,0
2009-05-18,28.24,29.34,28.03,29.2,735515,0
2009-05-19,29.25,30.17,27.72,29.87,892753,0
2009-05-20,30,30.73,29.37,29.45,1150839,0
2009-05-21,31.17,33.35,30.95,32.5,2856113,0
2009-05-22,31.28,31.7,29.93,30.41,1542171,0
2009-05-26,30.58,30.99,29.67,30.92,1369802,0
2009-05-27,30.95,31.75,30.74,31.06,1450227,0
2009-05-28,31.33,31.84,30.52,31.59,1207083,0
2009-05-29,31.78,32.04,31.34,32.01,896592,0
2009-06-01,32.61,32.81,32.21,32.47,1141934,0
2009-06-02,31.9,32.52,31.64,32.36,1134224,0
2009-06-03,32.25,33.08,32.01,32.33,1037465,0
2009-06-04,32.41,33.22,32.1,33.08,696623,0
2009-06-05,33.07,33.9,33.04,33.13,1106629,0
2009-06-08,33.23,33.23,31.94,32.43,791636,0
2009-06-09,32.42,32.87,32.19,32.75,543294,0
2009-06-10,32.71,32.82,31.27,31.63,1032955,0
2009-06-11,31.68,32.3,31.65,31.79,1014103,0
2009-06-12,31.6,31.73,30.73,31.23,614864,0
2009-06-15,30.83,31.29,30.45,31.25,594838,0
2009-06-16,31.31,31.68,30.66,30.73,695515,0
2009-06-17,30.68,31.15,30.39,30.86,585968,0
2009-06-18,30.91,31.23,30.71,31.13,452041,0
2009-06-19,31.17,31.71,30.98,31.42,498958,0
2009-06-22,31.51,31.65,30.9,30.91,856477,0
2009-06-23,31,31.03,30.34,30.72,662192,0
2009-06-24,30.77,32.29,30.67,31.66,1426135,0
2009-06-25,31.64,32.27,31.44,32.26,676021,0
2009-06-26,32.09,32.77,32.08,32.52,940266,0
2009-06-29,32.46,32.86,32.12,32.4,701793,0
2009-06-30,32.33,32.82,31.95,32.71,1302526,0
2009-07-01,33,33.61,32.75,32.97,702305,0
2009-07-02,32.85,33.02,31.78,31.92,522485,0
2009-07-06,31.85,32.27,31.45,31.84,684322,0
2009-07-07,31.74,31.74,30.99,31.06,509728,0
2009-07-08,31.25,31.25,30.23,31,496030,0
2009-07-09,31.06,31.53,30.93,31.17,511180,0
2009-07-10,31.04,31.78,30.72,30.79,598700,0
2009-07-13,31.05,31.05,30.16,30.93,361073,0
2009-07-14,30.92,31.45,30.79,31.21,379102,0
2009-07-15,31.45,32.39,31.45,32.31,529671,0
2009-07-16,32.24,33.61,32.16,33.39,678359,0
2009-07-17,33.49,33.49,33.03,33.4,391389,0
2009-07-20,33.87,33.91,33.3,33.42,738871,0
2009-07-21,33.38,34,33.3,33.79,746119,0
2009-07-22,33.88,35.07,33.87,35.06,1024562,0
2009-07-23,35.03,35.81,34.55,35.55,644320,0
2009-07-24,35.21,35.5,34.99,35.44,339952,0
2009-07-27,35.44,35.68,34.92,35.36,578706,0
2009-07-28,35.32,35.74,35.02,35.47,571553,0
2009-07-29,35.4,35.89,35.22,35.59,498890,0
2009-07-30,35.77,36.83,35.54,36.3,576309,0
2009-07-31,35.62,35.65,34.79,34.93,840357,0
2009-08-03,35.21,35.21,34.49,35,588497,0
2009-08-04,34.71,35.21,34.2,34.95,363147,0
2009-08-05,35,35.06,34.26,34.53,398306,0
2009-08-06,34.24,34.85,34.02,34.3,398767,0
2009-08-07,34.6,34.99,34.38,34.97,342537,0
2009-08-10,34.8,35.19,34.67,35.12,334569,0
2009-08-11,35.19,35.3,34.44,34.79,481728,0
2009-08-12,34.9,35.7,34.63,35.35,306307,0
2009-08-13,35.52,35.52,34.98,35.22,258643,0
2009-08-14,35,35.24,34.29,34.39,390423,0
2009-08-17,34.13,34.37,33.41,33.57,531243,0
2009-08-18,33.92,34.47,33.54,34.31,1102866,0
2009-08-19,34.19,34.33,33.73,34.09,1110134,0
2009-08-20,36.82,37.75,34.48,35.15,3607092,0
2009-08-21,36.37,37.24,36.07,36.83,1746351,0
2009-08-24,37.13,37.56,36.84,37.04,610297,0
2009-08-25,37.09,38.68,37.01,38.42,878843,0
2009-08-26,38.28,39.04,38.18,38.77,1041023,0
2009-08-27,39.02,39.28,38.27,39.22,712766,0
2009-08-28,39.26,39.9,38.59,39,748924,0
2009-08-31,38.7,38.88,38.02,38.1,1025580,0
2009-09-01,38.17,38.62,37.38,37.66,783350,0
2009-09-02,37.72,38.43,37.48,38.32,576020,0
2009-09-03,38.38,38.63,38.04,38.3,388580,0
2009-09-04,38.21,39.19,38.07,38.97,255901,0
2009-09-08,39.11,40.18,38.95,39.96,672959,0
2009-09-09,39.79,41.8,39.79,41.45,1612025,0
2009-09-10,41.59,41.83,41.12,41.61,1078035,0
2009-09-11,41.75,41.86,40.97,41.17,596802,0
2009-09-14,41.05,41.75,40.78,41.73,605450,0
2009-09-15,41.58,43,41.58,42.9,1172109,0
2009-09-16,42.66,43.7,42.66,42.99,967975,0
2009-09-17,42.51,43.16,42.18,42.75,665825,0
2009-09-18,42.86,42.98,42.32,42.34,834639,0
2009-09-21,42.34,42.95,41.97,42.88,505647,0
2009-09-22,42.98,42.98,42.11,42.77,859072,0
2009-09-23,42.98,42.99,42.24,42.24,672190,0
2009-09-24,42.21,42.72,41.79,41.82,607979,0
2009-09-25,41.78,41.99,41.01,41.23,558911,0
2009-09-28,41.31,42.45,41.31,42.24,354196,0
2009-09-29,42.38,42.6,41.73,42.21,754989,0
2009-09-30,42.3,42.33,41.16,41.61,651141,0
2009-10-01,41.45,41.6,40.72,40.8,715322,0
2009-10-02,40.75,40.99,40.37,40.45,444896,0
2009-10-05,40.65,41.67,40.6,41.63,568304,0
2009-10-06,41.84,42.39,41.7,42.38,425626,0
2009-10-07,42.08,42.55,41.94,42.38,390508,0
2009-10-08,42.11,43.14,42.11,42.69,530741,0
2009-10-09,42.6,43.45,42.6,43.39,312977,0
2009-10-12,43.39,44.21,43.18,43.61,589017,0
2009-10-13,43.38,43.57,42.77,42.79,532789,0
2009-10-14,42.97,44.63,42.97,44.23,1097687,0
2009-10-15,43.23,43.44,40.91,42.09,2397591,0
2009-10-16,41.5,41.8,40.51,41.28,1157653,0
2009-10-19,41.26,42.5,41.09,41.86,782808,0
2009-10-20,42.16,42.52,41.22,41.75,767253,0
2009-10-21,41.76,42.55,41.28,41.28,673056,0
2009-10-22,41.39,41.82,40.91,41.73,453475,0
2009-10-23,41.85,42,40.48,40.48,727284,0
2009-10-26,40.61,41.16,40.12,40.27,755463,0
2009-10-27,40.49,40.81,39.25,39.34,833183,0
2009-10-28,39.26,39.43,38.38,38.5,481943,0
2009-10-29,38.72,39.49,38.45,39.39,593250,0
2009-10-30,39.37,39.83,38.42,38.43,475351,0
2009-11-02,38.47,39.45,38.12,38.58,708737,0
2009-11-03,38.5,39.77,38.28,39.56,672565,0
2009-11-04,39.78,40.27,39.29,39.35,559469,0
2009-11-05,39.71,41.05,39.62,40.99,479420,0
2009-11-06,40.81,41.3,40.47,40.6,366152,0
2009-11-09,40.77,41.97,40.68,41.95,711756,0
2009-11-10,41.95,42.31,41.65,42.18,628572,0
2009-11-11,42.37,42.52,41.91,42.06,305934,0
2009-11-12,42.17,42.68,41.66,41.8,512567,0
2009-11-13,41.8,42.13,41.29,41.88,347215,0
2009-11-16,42.02,43.09,41.76,43.08,671565,0
2009-11-17,43.15,43.15,42.41,42.73,347356,0
2009-11-18,42.6,42.67,42.12,42.58,223050,0
2009-11-19,42.27,42.59,41.34,41.51,603497,0
2009-11-20,41.17,42.92,40.89,42.82,976600,0
2009-11-23,44.6,44.79,43.04,43.53,1275678,0
2009-11-24,43.62,43.83,42.64,43.01,677479,0
2009-11-25,43.01,43.86,43,43.68,573301,0
2009-11-27,42.68,43.27,42.08,42.64,301523,0
2009-11-30,42.72,42.72,41.6,42.11,627713,0
2009-12-01,42.26,42.69,42.13,42.31,485986,0
2009-12-02,42.4,43.05,42.18,42.36,541104,0
2009-12-03,42.63,43.71,42.53,43.23,629965,0
2009-12-04,43.5,44.69,43.5,44.35,795309,0
2009-12-07,44.37,44.95,44.13,44.47,763709,0
2009-12-08,44.25,44.88,43.85,44.16,943882,0
2009-12-09,44.01,44.19,43.34,43.99,523866,0
2009-12-10,44.18,45.1,44.16,44.89,1057248,0
2009-12-11,44.94,45.44,44.77,45.44,630708,0
2009-12-14,45.32,45.6,45.18,45.25,827688,0
2009-12-15,45.25,45.82,44.87,45.82,957699,0
2009-12-16,45.91,46.53,45.77,46.19,650600,0
2009-12-17,46.08,46.16,45.27,45.39,479925,0
2009-12-18,45.55,46.12,45.03,45.98,695549,0
2009-12-21,46,46.57,45.83,46.31,331583,0
2009-12-22,46.18,46.43,46.06,46.38,436025,0
2009-12-23,46.5,47.64,46.46,47.52,666727,0
2009-12-24,47.44,47.84,47.19,47.31,145306,0
2009-12-28,47.48,47.52,46.9,47.26,202876,0
2009-12-29,47.25,47.43,47,47.2,414488,0
2009-12-30,47.18,47.49,47.1,47.36,317957,0
2009-12-31,47.31,47.77,46.65,46.66,472069,0
2010-01-04,46.85,47.6,46.83,46.96,557084,0
2010-01-05,47.1,48.53,46.76,48.38,969833,0
2010-01-06,48.49,48.83,48.12,48.37,697521,0
2010-01-07,48.45,48.54,47.7,47.94,355481,0
2010-01-08,47.57,47.79,46.6,46.65,930402,0
2010-01-11,46.94,46.95,45.97,46.42,490518,0
2010-01-12,46.18,46.22,45.17,45.79,700939,0
2010-01-13,46.11,46.63,45.67,46.48,399123,0
2010-01-14,46.5,46.8,46.18,46.46,300137,0
2010-01-15,46.52,46.53,45.23,45.3,519236,0
2010-01-19,45.55,46.22,45.55,45.99,542590,0
2010-01-20,45.83,46.25,45.21,46.08,1038481,0
2010-01-21,46.24,46.84,45.04,45.54,929482,0
2010-01-22,45.56,45.56,43.34,43.44,604314,0
2010-01-25,43.72,44,43.1,43.28,730642,0
2010-01-26,43.28,43.28,42.24,42.41,1232413,0
2010-01-27,42.23,42.64,41.41,42.35,807616,0
2010-01-28,42.29,42.43,40.61,41.44,702167,0
2010-01-29,41.59,42,40.68,40.75,742395,0
2010-02-01,40.89,41.51,40.67,41.51,1276350,0
2010-02-02,41.39,41.69,40.7,41.52,951045,0
2010-02-03,41.47,42.13,41.47,41.84,628880,0
2010-02-04,41.42,41.75,40.31,40.37,518479,0
2010-02-05,40.45,40.45,39.62,40.26,894822,0
2010-02-08,40.3,40.58,39.89,40.1,593620,0
2010-02-09,40.35,40.8,39.75,40.55,547925,0
2010-02-10,40.55,40.98,40.09,40.3,709583,0
2010-02-11,40.29,41.16,39.96,41.16,482812,0
2010-02-12,40.81,41.5,40.5,41.5,556437,0
2010-02-16,41.76,42.14,41.64,42.08,299253,0
2010-02-17,42.29,42.69,42.21,42.66,533933,0
2010-02-18,42.77,43.46,42.72,43.43,941944,0
2010-02-19,43.22,43.58,42.93,43.16,559013,0
2010-02-22,43.4,43.7,43.23,43.43,437860,0
2010-02-23,43.23,43.23,42.4,43,609942,0
2010-02-24,43.07,43.52,42.98,43.45,541290,0
2010-02-25,42.85,43.66,42.52,43.59,374801,0
2010-02-26,43.74,43.74,42.61,42.84,924162,0
2010-03-01,42.92,44.86,42.92,44.83,668117,0
2010-03-02,43.52,43.75,41.02,41.96,2549333,0
2010-03-03,41.99,42.64,41.86,42.43,866030,0
2010-03-04,42.37,42.51,41.67,41.82,706895,0
2010-03-05,41.93,42.08,41.62,41.97,563169,0
2010-03-08,42.09,42.87,42.01,42.86,442101,0
2010-03-09,42.63,43.38,42.63,43.05,552528,0
2010-03-10,42.95,43.35,42.78,43.32,585318,0
2010-03-11,43.27,43.44,42.87,43.35,396911,0
2010-03-12,42.79,43.32,42.46,43.26,719333,0
2010-03-15,43.09,44,43.07,43.91,617770,0
2010-03-16,43.98,44.1,43.52,44.05,349003,0
2010-03-17,44.08,45.47,44.06,45.39,680922,0
2010-03-18,45.1,45.34,44.53,44.74,497762,0
2010-03-19,44.82,44.89,43.61,44,698523,0
2010-03-22,43.82,45.23,43.82,45.01,373222,0
2010-03-23,45.2,46.02,44.97,45.72,419711,0
2010-03-24,45.65,45.65,44.47,44.5,357425,0
2010-03-25,44.72,44.72,43.34,43.41,540334,0
2010-03-26,43.58,43.58,41.62,41.93,1023385,0
2010-03-29,41.98,42.85,41.97,42.65,918065,0
2010-03-30,42.8,42.96,42.24,42.66,523329,0
2010-03-31,42.69,42.72,41.85,41.9,539283,0
2010-04-01,42.08,42.99,41.81,42.17,442058,0
2010-04-05,42.18,43.09,42.18,43.09,213137,0
2010-04-06,42.65,43.97,42.65,43.63,780564,0
2010-04-07,43.56,44.17,43.5,44.08,749202,0
2010-04-08,43.85,43.86,43.09,43.2,350350,0
2010-04-09,43.22,43.26,42.58,42.94,289925,0
2010-04-12,43.06,43.38,42.92,43.24,282206,0
2010-04-13,43.08,43.65,43.08,43.45,366825,0
2010-04-14,43.7,45.49,43.7,45.38,661349,0
2010-04-15,45.24,45.24,44.22,44.58,428609,0
2010-04-16,44.41,44.63,43.72,43.75,395363,0
2010-04-19,43.49,43.63,42.59,43.18,356230,0
2010-04-20,43.31,43.87,42.95,43.77,262608,0
2010-04-21,43.17,44.57,43.17,43.85,812882,0
2010-04-22,43.39,43.65,42.67,43.39,512144,0
2010-04-23,43.52,43.88,43.28,43.62,239068,0
2010-04-26,43.51,43.78,43.24,43.33,325205,0
2010-04-27,43.24,43.5,42.61,43.2,622040,0
2010-04-28,43.5,43.58,42.82,43.16,311250,0
2010-04-29,43.59,44.13,43.16,44.11,325205,0
2010-04-30,44.13,44.37,42.88,42.9,533037,0
2010-05-03,43.07,43.54,42.92,43.25,246308,0
2010-05-04,42.84,42.84,41.82,42.05,435169,0
2010-05-05,41.75,42.73,41.75,41.94,440283,0
2010-05-06,41.67,42.23,38.16,40.17,699397,0
2010-05-07,39.89,40.97,38.65,39.5,852090,0
2010-05-10,41.01,42.11,40.76,41.14,508218,0
2010-05-11,40.74,42.37,40.73,41.54,398633,0
2010-05-12,41.57,42.64,41.43,42.58,383807,0
2010-05-13,42.37,42.57,41.87,41.93,503931,0
2010-05-14,41.62,42.04,40.48,40.8,531188,0
2010-05-17,40.94,41.26,40.05,40.59,866863,0
2010-05-18,40.8,41.25,39.68,39.75,841046,0
2010-05-19,39.59,40.89,39.59,40.75,797417,0
2010-05-20,39.98,40.53,39.42,39.48,822383,0
2010-05-21,39.44,40.99,39,40.2,1653888,0
2010-05-24,40.85,41.42,40.24,40.27,693013,0
2010-05-25,39.54,40.32,38.76,40.22,790703,0
2010-05-26,40.29,41.01,39.82,40.24,923595,0
2010-05-27,40.83,42.02,40.83,41.97,508773,0
2010-05-28,41.79,42.08,40.52,40.65,764921,0
2010-06-01,40.31,41.07,40.1,40.1,564161,0
2010-06-02,40.34,40.54,39.58,40.41,476720,0
2010-06-03,40.15,40.92,39.87,40.6,518458,0
2010-06-04,39.29,40.47,38.79,38.95,748962,0
2010-06-07,38.93,39.02,37.84,38.15,742708,0
2010-06-08,38.06,38.59,37.65,38.42,846954,0
2010-06-09,38.65,39.85,38.36,38.82,763493,0
2010-06-10,39.41,39.85,38.89,39.7,622257,0
2010-06-11,39.18,40.1,39.18,40.02,508760,0
2010-06-14,40.56,40.56,39.42,39.61,885013,0
2010-06-15,40.12,41.34,40,41.27,608927,0
2010-06-16,40.9,41.46,40.9,41.27,675319,0
2010-06-17,41.23,41.45,40.61,40.84,698337,0
2010-06-18,40.86,41.21,40.39,40.7,551596,0
2010-06-21,41.07,41.4,39.66,39.83,691880,0
2010-06-22,39.71,40.31,39.06,39.09,444848,0
2010-06-23,38.95,39.84,38.73,39.51,549640,0
2010-06-24,39.41,39.41,37.96,38.01,523402,0
2010-06-25,37.98,38.59,37.5,38.28,520278,0
2010-06-28,38.16,38.26,37.3,37.63,764148,0
2010-06-29,37.27,37.27,35.87,36.07,968056,0
2010-06-30,35.85,36.58,35.58,35.62,864846,0
2010-07-01,35.55,35.58,34.82,35.26,760802,0
2010-07-02,35.43,36.28,35.36,35.95,681337,0
2010-07-06,36.16,36.88,35.36,35.5,622597,0
2010-07-07,35.62,37.23,35.6,37.12,634520,0
2010-07-08,37.39,38.37,37.14,38.22,855076,0
2010-07-09,38.06,38.36,37.63,38.11,593712,0
2010-07-12,37.88,38.61,37.64,38.22,751838,0
2010-07-13,38.6,39.38,38.55,39.24,566383,0
2010-07-14,39.04,40.17,39.04,39.87,876954,0
2010-07-15,39.8,39.92,38.81,39.23,670283,0
2010-07-16,39.06,39.13,37.9,37.94,751123,0
2010-07-19,38.05,38.58,37.73,38.45,451756,0
2010-07-20,37.91,38.33,37.34,38.25,727152,0
2010-07-21,38.32,38.68,37.8,37.85,691606,0
2010-07-22,38.34,38.99,38.23,38.94,455690,0
2010-07-23,38.89,39.94,38.44,39.83,652390,0
2010-07-26,39.7,40.97,39.57,40.79,558745,0
2010-07-27,40.88,41.42,40.58,40.59,543043,0
2010-07-28,40.4,40.96,39.5,39.74,573272,0
2010-07-29,40.08,40.37,39.19,39.5,772619,0
2010-07-30,39.05,39.84,38.9,39.56,636025,0
2010-08-02,40.15,40.81,39.69,40.66,453026,0
2010-08-03,40.41,40.83,40.26,40.35,512566,0
2010-08-04,40.41,41.17,40.41,40.61,521939,0
2010-08-05,40.39,40.89,40.3,40.61,300439,0
2010-08-06,40.1,40.97,39.93,40.28,514382,0
2010-08-09,40.56,40.88,40.17,40.62,327847,0
2010-08-10,40.21,40.37,39.36,39.5,705132,0
2010-08-11,38.96,39.15,37.9,37.97,793083,0
2010-08-12,37.54,37.75,36.95,37.54,633039,0
2010-08-13,37.45,37.69,36.72,36.75,454325,0
2010-08-16,36.63,37.04,36.47,36.9,747316,0
2010-08-17,37.15,38,37,37.61,983588,0
2010-08-18,37.53,38.85,37.53,38.67,978293,0
2010-08-19,38.54,39.2,37.86,38.19,751850,0
2010-08-20,38.18,38.73,37.67,37.97,552458,0
2010-08-23,38.3,38.62,37.61,37.62,630743,0
2010-08-24,37.12,37.22,36.55,36.58,505515,0
2010-08-25,36.43,36.6,35.94,36.43,468443,0
2010-08-26,36.55,36.9,35.81,35.85,446849,0
2010-08-27,36.28,36.89,35.3,36.77,465957,0
2010-08-30,36.58,36.95,36.36,36.38,500329,0
2010-08-31,36.24,36.79,36,36.22,592724,0
2010-09-01,36.74,37.81,36.74,37.66,414259,0
2010-09-02,37.62,38.5,37.32,38.4,317174,0
2010-09-03,38.8,39.55,38.53,39.46,435750,0
2010-09-07,39.14,39.53,37.87,38,495537,0
2010-09-08,37.97,38.33,37.7,37.94,597046,0
2010-09-09,38.31,38.59,38.07,38.26,361968,0
2010-09-10,38.29,38.47,38.01,38.21,294881,0
2010-09-13,38.72,39.17,38.53,38.98,503893,0
2010-09-14,39.05,39.35,38.78,38.87,467400,0
2010-09-15,38.92,39.37,38.7,39.13,429110,0
2010-09-16,39.16,39.62,39.03,39.16,465273,0
2010-09-17,39.32,39.51,38.78,38.84,666478,0
2010-09-20,39.06,39.35,38.56,39.27,551543,0
2010-09-21,39.18,39.26,38.68,38.73,589619,0
2010-09-22,38.44,39.08,37.86,38.09,549941,0
2010-09-23,37.77,38.97,37.73,38.52,605541,0
2010-09-24,39.15,39.56,38.9,39.45,285694,0
2010-09-27,39.33,39.5,38.78,39.15,589266,0
2010-09-28,39.24,39.47,38.49,39.39,580939,0
2010-09-29,39.15,40.37,39.15,40.09,563216,0
2010-09-30,40.5,40.84,39.72,40.3,843514,0
2010-10-01,40.43,40.63,39.92,40.19,407998,0
2010-10-04,40.15,40.15,38.93,39.32,416176,0
2010-10-05,39.85,40.4,39.44,40.26,332051,0
2010-10-06,40.12,40.24,39.6,40.04,446739,0
2010-10-07,40.32,40.51,39.66,40.28,325403,0
2010-10-08,40.37,41.12,40.16,40.99,329225,0
2010-10-11,41.07,41.2,40.73,41.01,393658,0
2010-10-12,41.09,41.7,40.85,41.41,537290,0
2010-10-13,41.77,42.24,41.27,41.94,498909,0
2010-10-14,41.95,42.2,41.77,41.94,472155,0
2010-10-15,42.35,42.35,41.88,42.12,650019,0
2010-10-18,42.14,42.17,41.72,42.13,491861,0
2010-10-19,41.42,42.29,41.13,41.33,447894,0
2010-10-20,41.55,41.97,41.29,41.95,615711,0
2010-10-21,42.2,42.96,41.92,42.85,635127,0
2010-10-22,42.85,43.03,42.37,42.88,382830,0
2010-10-25,43.04,44.41,42.77,43.37,642164,0
2010-10-26,43.23,43.51,42.79,42.88,303040,0
2010-10-27,42.63,42.89,42.41,42.68,233277,0
2010-10-28,42.94,43.24,42.64,43.02,244382,0
2010-10-29,42.83,43.21,42.73,42.96,323768,0
2010-11-01,43.34,43.6,42.39,42.66,503286,0
2010-11-02,43.06,43.31,42.8,43.11,432074,0
2010-11-03,43.11,43.64,43.05,43.5,354138,0
2010-11-04,43.89,45.21,43.78,45.17,746155,0
2010-11-05,45.15,46.59,45.1,46.2,981542,0
2010-11-08,46.04,46.04,45.41,45.69,598220,0
2010-11-09,45.88,45.94,45.24,45.31,635335,0
2010-11-10,45.29,45.53,44.85,45.4,294525,0
2010-11-11,44.87,45.12,44.2,44.64,357250,0
2010-11-12,44.3,44.71,43.3,43.57,425756,0
2010-11-15,43.64,43.89,43.52,43.64,426145,0
2010-11-16,43.4,43.63,42.6,42.84,396283,0
2010-11-17,42.94,43.39,42.71,43.17,144948,0
2010-11-18,43.77,44.27,43.55,43.69,204510,0
2010-11-19,43.5,44.21,43.5,44.01,369701,0
2010-11-22,45.88,46.85,45.12,46.24,1415580,0
2010-11-23,45.84,45.84,44.51,45.01,539477,0
2010-11-24,45.25,46.06,45.25,45.92,265239,0
2010-11-26,45.45,45.85,45.24,45.55,64000,0
2010-11-29,45.32,45.32,44.38,44.62,331637,0
2010-11-30,44.18,44.31,43.86,44.07,448071,0
2010-12-01,44.77,45.4,44.73,45.28,506492,0
2010-12-02,45.42,45.55,45,45.45,299548,0
2010-12-03,45.39,46.1,45.26,45.99,406399,0
2010-12-06,45.97,45.97,45.39,45.76,327949,0
2010-12-07,46.06,46.23,45.27,45.37,579442,0
2010-12-08,45.36,45.67,45.02,45.32,409439,0
2010-12-09,45.53,45.71,45.21,45.33,219900,0
2010-12-10,45.52,45.69,45.19,45.53,277981,0
2010-12-13,45.87,45.93,45.11,45.11,282336,0
2010-12-14,45.1,45.33,44.38,44.56,671452,0
2010-12-15,44.28,44.75,43.13,43.15,866568,0
2010-12-16,43.33,43.99,43.29,43.68,458163,0
2010-12-17,43.54,43.64,42.8,42.93,565228,0
2010-12-20,43.12,43.26,42.5,42.82,641719,0
2010-12-21,43.09,43.8,43.07,43.63,322806,0
2010-12-22,43.76,43.9,43.32,43.66,295195,0
2010-12-23,43.8,43.8,43.15,43.41,165752,0
2010-12-27,43.03,43.73,42.85,43.69,126458,0
2010-12-28,43.84,43.85,43.25,43.58,233950,0
2010-12-29,43.76,44.49,43.71,44.13,435908,0
2010-12-30,44.19,44.29,44.1,44.15,206297,0
2010-12-31,44,44.27,43.99,44.02,259234,0
2011-01-03,44.89,44.9,44.37,44.63,397841,0
2011-01-04,44.84,44.84,43.92,44.16,575851,0
2011-01-05,43.96,44.34,43.91,44.2,235189,0
2011-01-06,44.41,44.75,43.84,44.65,386338,0
2011-01-07,44.55,44.75,43.56,44.1,167460,0
2011-01-10,43.51,44.94,43.51,44.78,327970,0
2011-01-11,44.9,45.2,44.7,45.05,293569,0
2011-01-12,45.33,46.4,45.24,46.32,481031,0
2011-01-13,46.2,46.59,46.11,46.33,369873,0
2011-01-14,46.35,46.69,46.21,46.68,357642,0
2011-01-18,46.55,47.33,46.41,47.29,608221,0
2011-01-19,47.13,47.46,46.81,47.29,704935,0
2011-01-20,47.09,47.34,46.15,46.65,317166,0
2011-01-21,46.47,46.78,46.01,46.27,292863,0
2011-01-24,46.44,46.73,46.18,46.6,366616,0
2011-01-25,46.44,46.95,46.26,46.9,317013,0
2011-01-26,47.08,47.88,47.08,47.57,426604,0
2011-01-27,47.62,47.69,47.14,47.33,247757,0
2011-01-28,47.39,47.5,46.15,46.4,234781,0
2011-01-31,46.6,47.42,46.38,46.91,368343,0
2011-02-01,47.37,48.39,47.19,48.18,277661,0
2011-02-02,48.1,48.45,47.61,48.24,369698,0
2011-02-03,48.24,48.86,47.97,48.66,401631,0
2011-02-04,48.78,49.09,48.43,49.04,348436,0
2011-02-07,49.11,49.5,48.97,49.31,265044,0
2011-02-08,49.3,50.14,49.08,50.06,345866,0
2011-02-09,49.35,49.75,49.27,49.62,481495,0
2011-02-10,49.37,50.2,49.12,50.03,350501,0
2011-02-11,49.75,50.17,49.48,49.93,270275,0
2011-02-14,50.07,50.4,50,50.22,234340,0
2011-02-15,49.94,50.38,49.69,50.16,219251,0
2011-02-16,50.22,51.24,50.22,50.79,304607,0
2011-02-18,50.86,51.37,50.86,51.2,163040,0
2011-02-22,50.41,50.95,49.83,50.06,327450,0
2011-02-23,49.83,50.16,48.28,48.72,430580,0
2011-02-24,48.83,49.67,48.36,49.41,376649,0
2011-02-25,49.75,49.98,49.49,49.8,338162,0
2011-02-28,50.12,50.58,49.23,49.58,794865,0
2011-03-01,52.96,53,50.44,50.87,1154159,0
2011-03-02,51.37,51.58,50.08,50.3,632707,0
2011-03-03,50.62,51.6,50.56,51.28,393624,0
2011-03-04,50.97,51.11,49.52,50.12,715617,0
2011-03-07,49.92,50.61,49.06,49.44,640222,0
2011-03-08,49.44,50.76,49.44,50.17,450264,0
2011-03-09,49.83,49.92,49.21,49.52,408316,0
2011-03-10,48.98,49.25,48.48,48.98,444704,0
2011-03-11,48.83,49.4,48.55,49.18,265829,0
2011-03-14,49,49.26,48.27,48.75,378045,0
2011-03-15,47.5,48.43,46.62,48.1,368171,0
2011-03-16,48.01,48.73,47.41,47.94,626827,0
2011-03-17,48.66,48.81,47.95,47.97,352342,0
2011-03-18,48.39,48.74,48.07,48.37,375901,0
2011-03-21,48.78,49.74,48.76,49.17,380713,0
2011-03-22,49.05,49.28,48.55,48.79,326268,0
2011-03-23,48.56,48.89,48.06,48.49,563198,0
2011-03-24,48.63,49.63,48.38,49.54,627266,0
2011-03-25,49.64,50.42,49.61,49.78,549022,0
2011-03-28,49.81,50.28,49.8,49.99,346707,0
2011-03-29,49.78,50.65,49.56,50.53,366534,0
2011-03-30,50.58,50.9,50.38,50.8,542014,0
2011-03-31,50.45,51,50.44,50.86,513595,0
2011-04-01,51,51.15,50.02,50.98,670081,0
2011-04-04,51.06,52.21,50.83,51.84,650701,0
2011-04-05,51.55,52.39,51.55,52.07,453032,0
2011-04-06,52.13,53.16,51.78,52.92,577352,0
2011-04-07,52.69,53.4,52.69,52.99,596394,0
2011-04-08,53.2,53.2,52.19,52.29,461769,0
2011-04-11,52.38,52.52,51.59,51.9,324934,0
2011-04-12,51.65,51.92,50.64,50.79,400141,0
2011-04-13,51.27,51.46,50.66,51.23,345957,0
2011-04-14,50.71,51.13,50.2,51.04,354675,0
2011-04-15,51.2,51.48,50.74,51.43,319197,0
2011-04-18,50.66,50.78,49.71,50.46,443626,0
2011-04-19,50.71,50.95,50.35,50.56,357831,0
2011-04-20,51.24,51.83,51.02,51.73,422110,0
2011-04-21,52.03,52.55,51.81,52.51,426040,0
2011-04-25,52.92,52.96,52.3,52.67,305090,0
2011-04-26,53.05,53.62,52.77,53.54,378937,0
2011-04-27,53.84,54.25,53.28,53.8,347764,0
2011-04-28,53.87,54.06,53.22,53.64,589255,0
2011-04-29,53.19,53.32,52.48,53.13,420633,0
2011-05-02,53.53,53.62,52.35,52.62,387575,0
2011-05-03,52.59,52.76,51.74,52.14,309066,0
2011-05-04,51.96,52.1,51,51.92,415165,0
2011-05-05,51.73,52.39,51.45,51.98,425648,0
2011-05-06,52.61,52.61,51.52,51.84,324295,0
2011-05-09,51.99,52.63,51.69,52.4,277969,0
2011-05-10,52.63,53.41,52.61,53.21,310126,0
2011-05-11,53.17,53.46,52.6,52.93,426582,0
2011-05-12,52.79,53.58,52.3,53.5,164862,0
2011-05-13,53.34,53.76,52.92,53.04,320444,0
2011-05-16,53.05,53.47,52.57,52.69,289250,0
2011-05-17,52.38,52.4,51.41,51.92,520995,0
2011-05-18,52.08,53.59,52.01,53.39,532758,0
2011-05-19,53.47,53.91,52.88,53.35,299845,0
2011-05-20,52.98,53.73,52.7,53.57,467935,0
2011-05-23,48.45,48.81,46.8,46.99,2834183,0
2011-05-24,47.01,47.42,45.53,46.1,1273953,0
2011-05-25,45.73,46.23,45.3,45.85,808062,0
2011-05-26,45.91,46.55,45.9,46.36,509391,0
2011-05-27,46.58,46.62,46.23,46.52,405179,0
2011-05-31,46.8,47.4,46.65,47.37,563484,0
2011-06-01,47.33,47.62,46.27,46.37,592196,0
2011-06-02,46.39,46.57,45.77,45.87,837996,0
2011-06-03,45.11,45.85,45,45.48,719992,0
2011-06-06,45.41,45.57,45,45.1,686772,0
2011-06-07,45.33,45.77,45.04,45.34,438102,0
2011-06-08,45.41,45.91,45.04,45.68,797825,0
2011-06-09,45.86,46.11,45.46,45.54,427770,0
2011-06-10,45.39,45.59,44.44,44.69,583547,0
2011-06-13,44.76,45.07,44.38,44.67,357163,0
2011-06-14,45.12,45.96,45.08,45.44,325218,0
2011-06-15,44.91,45.78,44.58,44.85,458663,0
2011-06-16,45.14,45.14,44.48,44.84,337617,0
2011-06-17,45.21,45.42,44.89,45.09,570799,0
2011-06-20,44.85,45.81,44.85,45.22,412329,0
2011-06-21,45.45,46.3,45.3,46.13,401074,0
2011-06-22,45.96,46.7,45.93,46.22,496462,0
2011-06-23,45.69,46.87,45.56,46.79,409146,0
2011-06-24,46.78,46.98,45.96,46.1,459404,0
2011-06-27,46.15,46.78,46.03,46.44,409474,0
2011-06-28,46.5,47.07,46.44,47.06,311634,0
2011-06-29,47.14,48.05,46.83,47.93,348408,0
2011-06-30,48.01,48.95,47.91,48.89,473235,0
2011-07-01,48.95,49.35,48.77,49.1,299849,0
2011-07-05,49.3,49.35,48.62,48.84,233601,0
2011-07-06,48.99,49,48.31,48.87,345902,0
2011-07-07,49.42,49.81,49.13,49.6,305929,0
2011-07-08,48.98,49.52,48.75,49.36,274923,0
2011-07-11,48.86,49.29,48.1,48.21,403240,0
2011-07-12,48.2,48.2,47.22,47.27,599053,0
2011-07-13,47.59,48.03,46.95,46.99,495456,0
2011-07-14,47.32,47.8,46.31,46.42,672194,0
2011-07-15,46.87,46.89,46.08,46.81,486551,0
2011-07-18,46.54,46.54,45.76,46.15,458150,0
2011-07-19,46.47,46.97,46.47,46.95,384428,0
2011-07-20,47.07,47.17,46.5,46.57,348422,0
2011-07-21,46.78,47.63,46.49,47.52,343358,0
2011-07-22,47.44,48.07,47.14,47.9,311364,0
2011-07-25,47.31,48.19,47,47.75,287875,0
2011-07-26,47.97,48.24,47.6,47.87,230570,0
2011-07-27,47.39,47.39,46.24,46.37,478060,0
2011-07-28,46.37,46.97,46.23,46.32,363975,0
2011-07-29,46,47.26,45.82,46.67,390514,0
2011-08-01,47.14,47.21,45.83,46.35,226809,0
2011-08-02,46.04,46.75,45.11,45.16,300335,0
2011-08-03,45.19,46,44.47,45.83,332278,0
2011-08-04,44.94,45.38,43.2,43.22,454096,0
2011-08-05,43.81,43.81,41.25,42.67,707603,0
2011-08-08,41.04,41.87,39.03,39.08,1093023,0
2011-08-09,39.82,40.65,38.21,40.57,949995,0
2011-08-10,39.49,41.04,39.12,39.8,828329,0
2011-08-11,40.03,42.1,39.75,41.57,480912,0
2011-08-12,41.95,42.52,41.24,41.98,407843,0
2011-08-15,41.82,43.65,41.82,43.47,298260,0
2011-08-16,43.29,43.5,42.25,43.03,373159,0
2011-08-17,43.22,43.6,41.36,42.51,702653,0
2011-08-18,42.28,44.88,40.78,41.46,1619676,0
2011-08-19,41.02,42.44,39,41.36,696141,0
2011-08-22,42.34,42.91,41.13,41.26,610291,0
2011-08-23,40.79,43.59,40.79,43.43,717746,0
2011-08-24,43.42,44.54,43.05,44.34,460228,0
2011-08-25,44.6,44.94,43.27,43.65,456162,0
2011-08-26,42.56,44.8,42.56,44.69,402977,0
2011-08-29,45.15,46.34,44.75,46.02,629162,0
2011-08-30,45.66,46.67,45.27,46.42,592885,0
2011-08-31,46.58,47.46,46.16,47.08,647410,0
2011-09-01,47.22,48.35,46.59,46.72,788254,0
2011-09-02,45.77,46.41,45.33,45.73,367599,0
2011-09-06,44.26,45.29,44.11,45.15,548946,0
2011-09-07,45.89,47,45.86,46.89,675471,0
2011-09-08,46.58,47.34,45.93,45.98,655988,0
2011-09-09,45.64,46.08,44.27,44.71,790332,0
2011-09-12,44.09,45.2,43.43,45.17,749119,0
2011-09-13,45.32,46.17,45.28,45.68,1048289,0
2011-09-14,46.15,47.49,45.69,46.88,876052,0
2011-09-15,47.1,48.11,46.65,48.04,705839,0
2011-09-16,48.05,48.64,48.04,48.29,837150,0
2011-09-19,47.48,48.1,47.02,47.71,315936,0
2011-09-20,47.99,48.44,47.29,47.32,603775,0
2011-09-21,47.46,48.29,46.43,46.54,550455,0
2011-09-22,45.36,46.24,43.9,44.48,1098220,0
2011-09-23,44.06,44.44,43.87,44.19,705570,0
2011-09-26,44.68,45.03,43.74,44.94,590127,0
2011-09-27,45.87,46.77,45.38,45.78,569616,0
2011-09-28,45.88,46.27,44.46,44.55,374806,0
2011-09-29,45.31,45.31,43.83,44.76,228640,0
2011-09-30,44,44.6,43.2,43.23,513995,0
2011-10-03,42.38,43.73,41.39,41.61,365543,0
2011-10-04,41.15,44.12,41.15,44.02,513509,0
2011-10-05,44.09,45.69,43.24,45.51,706304,0
2011-10-06,45.5,46.44,45.02,46.29,447616,0
2011-10-07,46.34,46.99,45.96,46.24,492591,0
2011-10-10,46.88,47.76,46.31,47.72,364034,0
2011-10-11,47.22,47.36,45.89,46.09,783440,0
2011-10-12,46.87,47.06,46.24,46.81,1104629,0
2011-10-13,46.39,47.62,46.35,47.42,574789,0
2011-10-14,47.98,48.27,47.5,48.2,286981,0
2011-10-17,47.63,47.98,46.12,46.28,711183,0
2011-10-18,45.3,45.79,44.25,45.44,1036731,0
2011-10-19,45.34,45.37,44.56,44.65,663275,0
2011-10-20,44.66,45.81,44.31,45.75,872741,0
2011-10-21,46.27,46.94,45.98,46.82,283758,0
2011-10-24,47.02,48.62,46.88,48.55,621962,0
2011-10-25,48.63,48.69,47.65,47.91,725251,0
2011-10-26,48.58,50.7,47.5,50.32,1053566,0
2011-10-27,51.55,52.05,50.97,51.2,604059,0
2011-10-28,51.14,51.42,50.14,50.5,486071,0
2011-10-31,50.04,50.29,49.15,49.18,450616,0
2011-11-01,47.62,48.91,47.6,48.27,501511,0
2011-11-02,49.03,49.46,48.47,49.43,277801,0
2011-11-03,49.01,50.58,49.01,50.4,413989,0
2011-11-04,50,50.6,49.53,50.45,206223,0
2011-11-07,49.56,49.81,48.92,49.73,429104,0
2011-11-08,50.27,50.44,49.34,50.16,403704,0
2011-11-09,49,49.05,47.5,47.93,652678,0
2011-11-10,48.58,48.69,47.27,47.41,454651,0
2011-11-11,47.93,49.22,47.72,48.82,371566,0
2011-11-14,48.64,48.92,47.86,48.33,241099,0
2011-11-15,48.27,50,48.27,49.64,452959,0
2011-11-16,49,49.95,48.84,49.14,507344,0
2011-11-17,49.2,49.44,48.25,48.66,629698,0
2011-11-18,48.69,49.06,47.4,47.9,851167,0
2011-11-21,45.05,47.91,44.16,47.48,1311773,0
2011-11-22,47.13,47.71,46.37,47.08,510184,0
2011-11-23,46.61,46.7,45.94,46.04,586669,0
2011-11-25,45.85,46.57,45.67,45.71,107464,0
2011-11-28,46.74,47.25,46.65,47.23,387715,0
2011-11-29,47.29,47.4,46.41,46.77,322767,0
2011-11-30,48.29,49.3,48.19,49.23,503523,0
2011-12-01,49.1,50.03,48.83,49.65,431995,0
2011-12-02,50,50.92,49.71,49.96,619355,0
2011-12-05,50.81,51.43,50.33,50.66,401600,0
2011-12-06,50.47,51.48,50.03,51.14,596198,0
2011-12-07,50.67,51.12,50,50.78,468711,0
2011-12-08,50.42,50.71,49.79,49.98,426667,0
2011-12-09,50.05,51.61,49.77,51.46,376195,0
2011-12-12,50.68,50.78,49.76,50.54,480708,0
2011-12-13,50.98,51.3,49.78,49.92,538400,0
2011-12-14,49.52,49.78,48.9,49.1,532575,0
2011-12-15,49.79,49.91,48.89,48.99,460117,0
2011-12-16,49.34,50.16,48.92,49.57,576327,0
2011-12-19,49.87,50.29,48.49,48.62,305178,0
2011-12-20,49.51,51.12,49.21,50.84,308496,0
2011-12-21,50.73,50.9,49.51,50.33,492846,0
2011-12-22,50.49,51.5,50.31,51.22,267926,0
2011-12-23,51.39,51.66,51.08,51.51,164580,0
2011-12-27,51.6,51.68,51.14,51.24,238918,0
2011-12-28,51.31,51.4,49.86,49.89,387134,0
2011-12-29,50.09,50.41,49.86,50.18,482815,0
2011-12-30,50.32,50.45,49.38,49.41,352329,0
2012-01-03,50.48,51.5,49.99,50.2,405818,0
2012-01-04,50.01,50.5,49.64,50.35,369263,0
2012-01-05,50.25,50.9,49.55,50.41,433144,0
2012-01-06,50.49,51.25,50.1,50.49,630598,0
2012-01-09,50.6,51.52,49.86,49.96,596300,0
2012-01-10,50.56,51.84,50.5,51.57,622662,0
2012-01-11,51.44,51.88,51.32,51.78,311972,0
2012-01-12,51.95,51.95,51.22,51.75,248003,0
2012-01-13,51.29,51.4,50.02,50.12,370712,0
2012-01-17,50.41,50.99,50.37,50.53,252583,0
2012-01-18,50.53,51.85,50.48,51.77,331420,0
2012-01-19,51.14,51.99,51.02,51.51,380328,0
2012-01-20,51.81,52.74,51.4,52.33,563425,0
2012-01-23,52.6,53,52.29,52.8,318188,0
2012-01-24,52.42,52.86,52.42,52.5,201750,0
2012-01-25,52.41,52.63,51.78,52.33,269784,0
2012-01-26,52.62,52.86,52.18,52.78,268533,0
2012-01-27,52.52,53.3,52.51,53.24,167196,0
2012-01-30,52.74,52.82,51.87,52.29,248421,0
2012-01-31,52.67,52.84,51.51,51.92,291598,0
2012-02-01,52.39,53.29,52.25,53,298388,0
2012-02-02,52.87,53.21,52.29,52.35,145188,0
2012-02-03,53.04,54.44,53.01,53.9,550052,0
2012-02-06,53.75,53.88,53.32,53.57,250578,0
2012-02-07,53.06,54.36,52.72,54.12,417945,0
2012-02-08,54.13,54.8,53.82,54.39,386264,0
2012-02-09,54.51,54.6,53.8,54.26,246117,0
2012-02-10,54.05,54.05,52.9,52.9,195569,0
2012-02-13,53.57,54.4,53,53.66,239241,0
2012-02-14,53.46,54.53,53.38,54.42,301384,0
2012-02-15,54.58,54.98,53.75,53.89,164485,0
2012-02-16,53.95,56.45,53.68,56.23,483758,0
2012-02-17,56.4,56.4,54.84,55.51,349552,0
2012-02-21,55.76,56.39,55.15,55.56,392579,0
2012-02-22,55.3,55.44,54.7,55.12,366150,0
2012-02-23,55.32,56.31,54.9,56.27,228839,0
2012-02-24,56.6,57.32,56.1,57.26,346103,0
2012-02-27,56.58,59.29,56.42,57.44,811488,0
2012-02-28,53.1,56,53.1,53.99,1262933,0
2012-02-29,54.45,55.56,53.48,53.48,801707,0
2012-03-01,53.93,54.88,53.83,54.23,537080,0
2012-03-02,53.7,54.8,53.32,53.63,410301,0
2012-03-05,53.59,53.88,53.22,53.57,458028,0
2012-03-06,52.99,53.26,52.84,53.06,446325,0
2012-03-07,53.41,53.99,53.16,53.91,270761,0
2012-03-08,54.15,54.85,54.09,54.23,267831,0
2012-03-09,54.3,54.88,54.19,54.52,270791,0
2012-03-12,54.72,54.99,54.42,54.52,212871,0
2012-03-13,54.98,55.13,54.4,54.95,401358,0
2012-03-14,54.99,55.2,54.02,54.52,353864,0
2012-03-15,54.54,54.97,54.08,54.81,390093,0
2012-03-16,54.52,54.81,53.98,54,642550,0
2012-03-19,54.16,54.83,53.65,54.34,408191,0
2012-03-20,53.93,54.33,53.68,54.03,274501,0
2012-03-21,54.25,54.47,53.88,54.11,263678,0
2012-03-22,53.93,54.21,53.47,54,290798,0
2012-03-23,54.14,54.34,53.45,54.13,196707,0
2012-03-26,54.7,55.33,54.22,54.95,301034,0
2012-03-27,54.75,55.08,54.46,54.74,255711,0
2012-03-28,54.55,54.74,53.96,54.6,273063,0
2012-03-29,54.22,54.6,53.89,54.45,219307,0
2012-03-30,54.62,54.9,54.24,54.26,291406,0
2012-04-02,54.04,54.71,53.9,54.21,394056,0
2012-04-03,54.5,54.79,53.88,54.22,374487,0
2012-04-04,53.86,53.86,53.02,53.63,580037,0
2012-04-05,53.23,53.59,52.83,53.52,300102,0
2012-04-09,52.62,53.1,52.61,52.7,246800,0
2012-04-10,52.52,53.05,51.98,52.04,439456,0
2012-04-11,52.39,52.88,52.33,52.64,261916,0
2012-04-12,52.64,53.87,52.54,53.59,221518,0
2012-04-13,53.35,53.8,52.84,53.3,287720,0
2012-04-16,53.45,53.65,52.51,53,318932,0
2012-04-17,53.4,54.44,53.11,53.99,281255,0
2012-04-18,53.79,54.22,53.66,53.84,203243,0
2012-04-19,53.86,54.51,52.96,53.38,401445,0
2012-04-20,53.44,54.07,53.33,53.42,274034,0
2012-04-23,52.73,52.83,52.1,52.44,362641,0
2012-04-24,52.59,53.1,52.28,52.44,376998,0
2012-04-25,53.21,53.66,52.74,53.33,341895,0
2012-04-26,53.13,54.49,53.13,54.22,290491,0
2012-04-27,54.44,55,53.92,54.69,319463,0
2012-04-30,54.63,54.66,53.79,53.79,312183,0
2012-05-01,53.64,54.72,53.64,53.66,243196,0
2012-05-02,53.2,53.98,53.2,53.79,265542,0
2012-05-03,53.65,54.12,52.78,52.89,373179,0
2012-05-04,52.6,52.63,52.07,52.49,230762,0
2012-05-07,52.04,52.35,51.87,51.97,258931,0
2012-05-08,50.95,51.96,50.78,51.76,404796,0
2012-05-09,51.19,51.87,50.81,51.53,296841,0
2012-05-10,51.76,51.83,50.91,51.12,380011,0
2012-05-11,50.89,51.71,50.66,50.88,444451,0
2012-05-14,50.46,52.07,50.13,51.81,672344,0
2012-05-15,51.69,52.24,51.1,51.37,495095,0
2012-05-16,51.2,51.45,49,49.07,913238,0
2012-05-17,48.96,49.37,47.6,47.79,1099767,0
2012-05-18,47.99,48.2,47.2,47.46,734626,0
2012-05-21,47.63,49.87,47.03,47.88,847922,0
2012-05-22,47.99,48.93,47.27,48.33,573593,0
2012-05-23,47.88,48.2,47.07,47.99,565889,0
2012-05-24,47.93,48.52,47.67,48.13,292952,0
2012-05-25,48.21,48.36,47.66,47.77,254137,0
2012-05-29,48.21,48.7,47.94,48.33,255038,0
2012-05-30,47.86,48.16,47.45,48,506740,0
2012-05-31,47.94,48,47.21,47.61,504953,0
2012-06-01,46.89,47.64,46.64,47.14,679039,0
2012-06-04,47,47.32,45.96,46.37,866834,0
2012-06-05,46.22,46.8,46.01,46.33,812394,0
2012-06-06,46.75,47.61,46.63,47.59,575869,0
2012-06-07,47.95,48.36,46.94,47.02,588075,0
2012-06-08,46.73,47.56,46.73,47.43,408941,0
2012-06-11,47.59,47.65,46.83,46.89,548349,0
2012-06-12,46.94,47.11,46.32,47,708718,0
2012-06-13,47.09,47.4,46.74,47.06,616903,0
2012-06-14,46.96,47,46.07,46.4,811243,0
2012-06-15,46.68,47.1,46.41,46.81,636227,0
2012-06-18,46.65,47.66,46.6,47.39,283176,0
2012-06-19,47.49,47.99,47.36,47.61,397237,0
2012-06-20,47.59,48.13,47.44,47.86,398285,0
2012-06-21,47.92,47.94,46.61,46.74,421523,0
2012-06-22,47.15,47.33,46.79,47.09,455533,0
2012-06-25,46.7,46.7,46.1,46.26,525582,0
2012-06-26,46.17,46.9,45.97,46.68,326632,0
2012-06-27,46.8,47.59,46.76,47.15,271234,0
2012-06-28,46.9,47.17,46.37,46.94,349903,0
2012-06-29,47.74,48.31,47.52,48.17,312301,0
2012-07-02,48.23,48.98,47.98,48.31,347251,0
2012-07-03,48.36,49.1,48.23,49.09,133497,0
2012-07-05,48.93,49.24,48.33,48.37,324447,0
2012-07-06,47.8,48.31,47.5,48.13,418052,0
2012-07-09,47.93,48.22,47.33,47.71,292992,0
2012-07-10,48.07,48.25,47.23,47.44,374719,0
2012-07-11,47.57,47.9,47.03,47.33,351728,0
2012-07-12,47.04,47.31,46.43,47.11,336268,0
2012-07-13,46.98,47.32,46.71,46.85,250140,0
2012-07-16,46.57,47.16,46.26,46.81,152500,0
2012-07-17,46.81,47,46.14,46.71,157424,0
2012-07-18,46.7,48.11,46.403,47.69,238808,0
2012-07-19,47.86,48.61,47.67,47.68,263756,0
2012-07-20,47.5,47.9,47.16,47.3,192290,0
2012-07-23,46.77,46.77,45.65,46.52,152408,0
2012-07-24,46.54,46.6,45.46,45.78,262362,0
2012-07-25,45.74,46.44,45.58,46.07,200677,0
2012-07-26,46.43,48.53,46.43,48.29,494375,0
2012-07-27,48.78,51.01,48.69,50.65,649033,0
2012-07-30,50.47,50.87,50.17,50.77,410312,0
2012-07-31,50.76,50.93,49.92,50.1,407657,0
2012-08-01,48.63,49.13,47,47.37,1004318,0
2012-08-02,46.6,47.14,45.56,45.65,606632,0
2012-08-03,46.11,48,45.77,47.28,648098,0
2012-08-06,47.3,47.82,46.86,47.51,456904,0
2012-08-07,47.85,48.03,47.35,47.57,416297,0
2012-08-08,47.3,48.04,47.07,47.95,290403,0
2012-08-09,48.03,49.8,47.75,49.12,467280,0
2012-08-10,48.54,49.43,48.39,49.36,257901,0
2012-08-13,49.53,49.56,48.91,49.32,301611,0
2012-08-14,49.82,49.85,49.23,49.46,467517,0
2012-08-15,48.61,50.44,48.61,50.28,413493,0
2012-08-16,50.28,51.05,49.89,50.81,480546,0
2012-08-17,50.92,51.44,50.5,50.93,531690,0
2012-08-20,50.85,52.46,50.68,52.15,623083,0
2012-08-21,49.4,50.57,48.12,49.24,1773621,0
2012-08-22,48.99,49.406,48.31,48.49,365890,0
2012-08-23,48.23,49.26,47.98,49.03,628447,0
2012-08-24,49,49.31,48.84,49.1,447007,0
2012-08-27,49.32,49.66,49.04,49.15,359488,0
2012-08-28,49.21,49.58,49.002,49.18,273679,0
2012-08-29,49.3,49.65,48.885,49.51,341744,0
2012-08-30,49.41,49.54,48.27,48.38,376737,0
2012-08-31,48.8,48.915,48.15,48.58,334817,0
2012-09-04,48.65,49.46,48.37,49.25,551555,0
2012-09-05,49.09,49.39,47.96,48.32,672238,0
2012-09-06,48.67,49.48,48.6,49.35,395802,0
2012-09-07,49.38,49.66,49.17,49.45,437208,0
2012-09-10,49.61,49.83,48.95,49,300231,0
2012-09-11,49.12,49.38,48.81,49.1,244506,0
2012-09-12,49.51,49.61,49.09,49.3,159701,0
2012-09-13,49.58,49.99,49.13,49.35,350935,0
2012-09-14,49.36,50.52,49.36,50.35,260666,0
2012-09-17,50.45,50.47,49.63,50.04,309700,0
2012-09-18,50.06,50.06,49.22,49.27,341070,0
2012-09-19,49.54,49.54,48.59,48.66,238463,0
2012-09-20,48.35,48.68,48.04,48.418,162625,0
2012-09-21,48.55,48.64,47.33,47.34,474159,0
2012-09-24,47.26,47.5,46.78,46.92,252286,0
2012-09-25,47.02,47.21,45.97,46.03,280760,0
2012-09-26,45.73,46.14,45.1,45.7,240198,0
2012-09-27,45.8,46.38,45.47,46.2,238309,0
2012-09-28,46.1,46.23,45.22,45.251,413856,0
2012-10-01,45.25,45.94,44.7,45,391598,0
2012-10-02,45.13,45.41,44.81,45.12,276864,0
2012-10-03,45.2,45.3,44.18,44.24,257909,0
2012-10-04,44.29,44.48,43.825,44.23,250203,0
2012-10-05,44.33,44.7,44.07,44.19,164796,0
2012-10-08,43.93,44.4,43.83,44.12,162637,0
2012-10-09,43.76,44.03,42.79,43.19,292380,0
2012-10-10,42.64,42.97,42.25,42.8,427396,0
2012-10-11,42.73,43.11,42.56,42.985,299535,0
2012-10-12,43.04,43.1,42.59,42.78,299921,0
2012-10-15,43.01,43.16,42.57,42.85,313943,0
2012-10-16,43.12,43.91,43.042,43.79,293384,0
2012-10-17,43.64,44.65,43.39,44.5,299441,0
2012-10-18,44.48,44.67,44.063,44.64,456888,0
2012-10-19,44.26,44.53,44.01,44.17,422420,0
2012-10-22,44.27,44.4,43.83,44.33,223537,0
2012-10-23,43.77,44.57,43.42,44.45,369747,0
2012-10-24,44.69,44.72,43.4,43.55,220039,0
2012-10-25,43.82,44.29,43.3,43.99,162731,0
2012-10-26,44.29,44.59,43.941,44.39,351396,0
2012-10-31,44.4,44.59,44.01,44.31,183164,0
2012-11-01,44.41,46.27,44.22,46.03,344109,0
2012-11-02,46.17,46.18,45.2,45.37,281919,0
2012-11-05,45.3,46.1,44.83,45.4,249389,0
2012-11-06,45.41,46.676,45.27,46.59,238549,0
2012-11-07,46.31,46.527,45.39,45.54,208140,0
2012-11-08,45.58,45.64,44.99,45.19,100765,0
2012-11-09,44.79,45.93,44.71,45.51,372811,0
2012-11-12,45.74,46.09,45.17,45.36,131504,0
2012-11-13,44.92,45.701,44.76,44.92,245583,0
2012-11-14,45.08,45.103,44.11,44.13,176719,0
2012-11-15,44.24,44.368,43.58,43.65,255319,0
2012-11-16,43.57,43.95,42.9,43.69,213100,0
2012-11-19,44.08,46.12,44.08,45.46,298437,0
2012-11-20,43.24,45.29,43.24,44.62,397048,0
2012-11-21,44.26,44.44,43.67,44,280490,0
2012-11-23,43.8,44.59,43.8,44.45,83277,0
2012-11-26,44.25,44.46,43.56,43.87,312993,0
2012-11-27,43.91,44.7,43.68,44.54,433881,0
2012-11-28,44.13,44.62,43.59,44.57,196797,0
2012-11-29,44.77,45.21,44.16,44.41,202595,0
2012-11-30,44.39,44.54,43.97,44.17,437400,0
2012-12-03,44.29,44.5,43.51,43.751,315629,0
2012-12-04,43.88,44.37,43.471,44.24,347956,0
2012-12-05,44.38,45,44.07,44.7,269876,0
2012-12-06,44.47,45.04,44.11,44.79,195774,0
2012-12-07,44.7,44.83,43.75,44.54,221821,0
2012-12-10,44.31,45.15,44.31,44.92,331671,0
2012-12-11,45.13,45.28,44.79,45.11,568915,0
2012-12-12,45.09,45.42,44.8,45.2,757370,0
2012-12-13,45.18,45.5,44.4,44.56,374928,0
2012-12-14,44.64,44.93,44.35,44.5,450188,0
2012-12-17,44.65,44.86,44.47,44.75,252639,0
2012-12-18,44.72,45.44,44.72,45.35,236903,0
2012-12-19,45.42,45.77,45.302,45.66,290440,0
2012-12-20,45.51,46.63,45.51,46.24,286749,0
2012-12-21,45.93,46.06,45.51,45.62,590561,0
2012-12-24,45.51,45.52,45.13,45.21,49024,0
2012-12-26,45.22,45.37,44.74,45.02,118799,0
2012-12-27,45.15,45.26,44.71,45.17,142775,0
2012-12-28,44.85,45.18,44.65,44.79,156552,0
2012-12-31,44.7,45.53,44.53,45.53,208429,0
2013-01-02,46.55,47.03,46.19,47.02,307337,0
2013-01-03,46.99,47.34,46.65,46.69,236248,0
2013-01-04,46.75,47,46.62,46.93,372336,0
2013-01-07,46.86,47.01,46.23,46.24,266501,0
2013-01-08,46.24,46.597,45.33,45.7,339687,0
2013-01-09,45.84,45.97,45.36,45.83,534561,0
2013-01-10,46.06,46.79,45.84,46.65,293510,0
2013-01-11,46.4,47.25,46.4,47.23,219844,0
2013-01-14,47.02,47.45,46.99,47.31,267030,0
2013-01-15,46.88,47.83,46.68,47.59,355988,0
2013-01-16,47.6,47.79,47.41,47.54,149101,0
2013-01-17,47.74,48.71,47.44,48.52,385052,0
2013-01-18,48.42,48.92,48.23,48.67,299075,0
2013-01-22,48.45,48.96,48.28,48.86,202610,0
2013-01-23,48.88,49.05,48.65,48.79,229400,0
2013-01-24,48.69,49.62,48.67,49.45,261225,0
2013-01-25,49.51,49.979,49.43,49.95,270624,0
2013-01-28,50,51.13,49.98,50.99,343542,0
2013-01-29,50.76,51.11,50.45,50.62,474736,0
2013-01-30,50.85,51.06,50.51,50.8,230886,0
2013-01-31,50.79,51.19,50.53,50.91,287545,0
2013-02-01,51.33,51.72,50.95,51.7,205991,0
2013-02-04,51.33,51.79,50.64,51.24,303533,0
2013-02-05,51.4,51.84,51.19,51.53,188407,0
2013-02-06,51.33,51.87,51.33,51.61,467281,0
2013-02-07,51.38,51.82,51.2,51.8,224157,0
2013-02-08,51.77,52.35,51.71,52.22,139222,0
2013-02-11,52.12,52.373,51.85,51.88,209065,0
2013-02-12,51.93,52.4,51.8,51.9,208456,0
2013-02-13,52.07,52.38,51.785,52.37,209146,0
2013-02-14,52.51,54.01,52.37,53.61,338304,0
2013-02-15,53.61,53.68,53.41,53.55,155565,0
2013-02-19,53.37,54.17,53.27,54.04,214360,0
2013-02-20,54.21,54.6,53.83,54.03,235542,0
2013-02-21,53.73,54.05,53.5,53.5,344116,0
2013-02-22,53.68,54.03,53.4,53.76,121813,0
2013-02-25,54,54,52.61,52.66,85578,0
2013-02-26,52.93,52.998,52.36,52.77,174676,0
2013-02-27,53.03,53.69,52.73,53.42,173564,0
2013-02-28,53.27,53.9,52.95,53.06,196862,0
2013-03-01,52.41,52.878,51.95,52.23,419157,0
2013-03-04,48.75,51,47.11,47.8,876298,0
2013-03-05,47.9,48.55,46.84,48.42,867788,0
2013-03-06,48.45,50.86,48.21,50.22,700042,0
2013-03-07,50.39,50.42,49.89,50.11,284061,0
2013-03-08,50.38,50.59,49.94,50.01,183449,0
2013-03-11,49.67,49.84,49.45,49.7,170449,0
2013-03-12,49.73,49.94,49.545,49.73,230006,0
2013-03-13,49.68,49.87,49.14,49.2,350000,0
2013-03-14,49.37,50.04,49.37,49.86,152769,0
2013-03-15,49.9,50.27,49.55,50.24,474359,0
2013-03-18,49.9,50.32,49,49.87,205850,0
2013-03-19,49.97,50.6,49.67,49.74,263477,0
2013-03-20,49.78,50.46,49.78,50.21,186660,0
2013-03-21,49.81,50.17,49.37,49.55,128806,0
2013-03-22,45.99,47.8,45,46,720690,0
2013-03-25,45.93,46.08,45.03,45.24,460903,0
2013-03-26,45.49,45.52,45.09,45.42,685040,0
2013-03-27,45.29,45.75,45.03,45.59,245229,0
2013-03-28,45.35,45.66,44.73,45.59,750108,0
2013-04-01,45.76,45.86,44.95,45.26,205393,0
2013-04-02,45.5,45.5,44.85,45.03,337027,0
2013-04-03,45.16,45.45,44.71,45.13,277477,0
2013-04-04,45.16,45.5,44.855,45.28,192954,0
2013-04-05,44.82,45.02,44.62,44.96,184041,0
2013-04-08,45.02,45.28,44.78,45.17,173350,0
2013-04-09,45.29,45.42,44.67,45.23,133916,0
2013-04-10,45.36,46.06,44.94,45.81,130793,0
2013-04-11,44.25,45.33,44.25,45.25,348732,0
2013-04-12,45.37,45.4,44.5,44.87,124653,0
2013-04-15,44.73,44.88,43.44,43.57,322976,0
2013-04-16,43.86,44.04,43.28,43.85,221535,0
2013-04-17,43.64,43.66,43.24,43.51,275262,0
2013-04-18,43.46,43.88,43.35,43.48,197464,0
2013-04-19,43.55,43.93,43.02,43.76,234014,0
2013-04-22,43.78,44.49,43.45,44.42,311485,0
2013-04-23,44.628,45.2,44.585,45,267443,0
2013-04-24,45.13,45.58,45.01,45.44,173909,0
2013-04-25,45.73,46.355,45.62,45.74,309212,0
2013-04-26,45.74,45.74,44.91,44.95,237548,0
2013-04-29,44.98,45.82,44.98,45.77,172423,0
2013-04-30,45.8,46.74,45.8,46.73,230295,0
2013-05-01,46.5,46.91,45.8,45.84,175282,0
2013-05-02,46.1,46.26,45.63,45.9,112115,0
2013-05-03,46.41,47.23,46.35,47.13,83973,0
2013-05-06,47.06,47.39,46.94,47.32,129061,0
2013-05-07,47.494,48.02,47.41,47.99,135008,0
2013-05-08,47.94,48.83,47.94,48.83,131147,0
2013-05-09,48.6,48.81,48.31,48.5,90795,0
2013-05-10,48.51,48.96,48.51,48.77,71805,0
2013-05-13,48.77,48.77,48.06,48.21,94924,0
2013-05-14,48.23,48.333,48.01,48.1,192600,0
2013-05-15,48.08,49.06,47.97,48.97,160620,0
2013-05-16,48.86,49.58,48.6,48.66,113737,0
2013-05-17,48.7,49.17,48.37,48.73,151149,0
2013-05-20,48.43,49.49,48.43,49.37,191338,0
2013-05-21,49.32,49.99,49.14,49.78,106138,0
2013-05-22,49.81,50,48.64,48.76,112858,0
2013-05-23,48.25,49.74,48.16,49.43,239695,0
2013-05-24,49.4,49.7,48.88,49.67,82870,0
2013-05-28,50.14,50.14,49.333,49.56,139053,0
2013-05-29,49.26,49.97,49.26,49.93,78642,0
2013-05-30,50,50.17,49.91,50.17,227055,0
2013-05-31,50.02,50.73,50.01,50.12,232483,0
2013-06-03,49.79,50.48,49.65,50.05,153102,0
2013-06-04,50.05,50.27,49.1,49.62,157900,0
2013-06-05,49.53,49.6,49.04,49.2,89340,0
2013-06-06,49.2,49.74,48.78,49.52,95711,0
2013-06-07,49.84,49.87,49.44,49.72,76651,0
2013-06-10,49.43,49.88,49.28,49.67,109377,0
2013-06-11,48.98,50.18,48.75,49.25,102719,0
2013-06-12,49.74,50.98,49.17,49.18,72626,0
2013-06-13,49.05,49.96,48.47,49.69,115663,0
2013-06-14,49.97,50.24,49.05,49.13,128544,0
2013-06-17,49.52,49.69,48.93,49.08,158225,0
2013-06-18,49.2,49.238,48.89,49.23,286713,0
2013-06-19,49.27,49.585,48.45,48.64,178806,0
2013-06-20,48.25,48.25,47.28,47.41,150166,0
2013-06-21,47.48,48.42,46.88,46.97,236799,0
2013-06-24,46.66,46.67,46.09,46.09,144173,0
2013-06-25,46.61,46.92,46.036,46.51,223115,0
2013-06-26,46.9,47.195,46.44,46.49,166795,0
2013-06-27,46.7,47.595,46.61,47.46,214815,0
2013-06-28,47.45,47.73,46.99,47.09,215543,0
2013-07-01,47.28,47.86,47.01,47.52,146351,0
2013-07-02,47.35,47.65,47.22,47.52,149617,0
2013-07-03,47.4,47.87,47.163,47.57,92600,0
2013-07-05,48.01,48.97,48.01,48.67,116305,0
2013-07-08,48.84,48.84,47.97,48.092,115297,0
2013-07-09,48.26,48.63,48.06,48.28,127062,0
2013-07-10,48.35,48.72,48.29,48.52,92800,0
2013-07-11,49.19,49.664,48.92,49.57,134180,0
2013-07-12,49.66,50.05,49.48,49.94,163813,0
2013-07-15,49.96,50.13,49.12,49.25,130139,0
2013-07-16,49.39,49.55,48.84,48.89,181093,0
2013-07-17,49.17,49.31,48.67,48.8,144014,0
2013-07-18,48.71,49.6,48.71,49.46,96391,0
2013-07-19,49.09,49.76,48.88,49.7,106516,0
2013-07-22,49.59,50.72,49.59,50.56,149546,0
2013-07-23,50.66,51.08,50.3,50.67,145512,0
2013-07-24,50.65,50.99,50.56,50.94,145235,0
2013-07-25,50.61,51.89,50.61,51.86,203538,0
2013-07-26,51.62,51.85,50.88,50.88,165422,0
2013-07-29,50.87,50.87,49.89,49.99,166043,0
2013-07-30,50.2,50.59,50.02,50.47,218001,0
2013-07-31,50.7,51.83,50.585,51.4,240619,0
2013-08-01,51.77,53.17,51.72,52.85,323998,0
2013-08-02,52.79,53.07,52.2,52.86,168296,0
2013-08-05,52.73,53.12,52.54,53.03,110358,0
2013-08-06,52.83,53.05,52.16,52.43,195270,0
2013-08-07,52.3,52.557,51.95,52.17,290891,0
2013-08-08,52.49,52.96,52.14,52.5,229208,0
2013-08-09,52.38,52.5,51.99,52.15,57185,0
2013-08-12,51.91,53.045,51.53,52.79,190403,0
2013-08-13,52.88,53.6,52.58,53.56,251477,0
2013-08-14,53.57,54.07,53.37,53.42,185337,0
2013-08-15,52.61,52.85,51.81,52.04,182748,0
2013-08-16,51.96,52.44,51.68,51.9,141838,0
2013-08-19,52.26,52.26,51.53,51.81,214910,0
2013-08-20,51.87,52.04,51.4,51.83,116442,0
2013-08-21,51.78,52.18,50.43,50.47,106532,0
2013-08-22,50.73,50.85,49.1,50.15,146812,0
2013-08-23,50.22,50.33,48.854,49.15,255986,0
2013-08-26,49.11,49.95,49,49.64,223488,0
2013-08-27,48.71,49.79,48.71,49.25,323520,0
2013-08-28,49.35,49.99,49.25,49.78,154243,0
2013-08-29,49.68,50.08,49.41,49.92,121319,0
2013-08-30,49.83,49.99,49.11,49.16,260765,0
2013-09-03,49.65,50.28,48.97,49.41,347807,0
2013-09-04,49.18,50.21,49.18,50.08,208378,0
2013-09-05,50,50.6,49.64,50.21,284923,0
2013-09-06,50.31,50.34,49.61,49.7,159429,0
2013-09-09,49.75,50.36,49.68,50,148357,0
2013-09-10,50.05,50.71,50,50.49,149466,0
2013-09-11,50.39,50.71,49.84,50.56,142590,0
2013-09-12,50.47,50.562,49.69,49.91,119316,0
2013-09-13,49.87,50.05,49.44,49.72,171921,0
2013-09-16,50.13,50.49,49.8,50.25,157282,0
2013-09-17,50.25,50.7,50.18,50.51,57913,0
2013-09-18,50.38,50.67,49.97,50.59,65816,0
2013-09-19,50.54,50.65,50.16,50.27,56771,0
2013-09-20,50.4,50.71,49.77,49.84,237736,0
2013-09-23,49.83,50,49.49,49.69,102314,0
2013-09-24,49.8,50.52,48.85,49.94,123700,0
2013-09-25,49.94,50.74,49.76,50.26,94800,0
2013-09-26,50.26,50.73,50.26,50.64,111100,0
2013-09-27,50.42,50.74,50.33,50.36,66600,0
2013-09-30,49.91,50.38,49.49,49.91,201100,0
2013-10-01,49.84,51.77,49.55,51.7,257300,0
2013-10-02,50.91,51.61,50.91,51.27,83000,0
2013-10-03,51.03,51.27,50.13,50.56,187500,0
2013-10-04,50.58,51.07,50.33,50.9,63100,0
2013-10-07,50.37,50.67,50.12,50.24,81200,0
2013-10-08,50.12,50.46,49.75,49.79,115360,0
2013-10-09,49.77,49.77,49.09,49.31,379500,0
2013-10-10,49.89,50.19,49.39,49.63,182400,0
2013-10-11,49.63,50.04,49.38,49.9,128600,0
2013-10-14,49.75,49.94,49.15,49.57,203300,0
2013-10-15,49.28,49.56,48.78,48.96,246200,0
2013-10-16,49.37,49.6,49.1,49.47,79100,0
2013-10-17,49.33,50.34,49.11,50.27,129421,0
2013-10-18,50.1,50.59,49.77,50.56,128900,0
2013-10-21,50.58,50.77,50.17,50.52,109100,0
2013-10-22,50.75,50.88,50.27,50.64,74000,0
2013-10-23,50.45,50.64,49.82,50.17,104000,0
2013-10-24,50.39,50.46,49.84,50.36,196100,0
2013-10-25,50.55,50.61,49.85,50.57,99503,0
2013-10-28,50.46,51.03,50.24,51.03,187300,0
2013-10-29,52.93,53.51,51.97,52.24,292400,0
2013-10-30,52.9,52.93,51.54,51.61,108600,0
2013-10-31,51.71,52.3,51.58,51.91,154101,0
2013-11-01,52.28,52.38,51.35,51.86,150800,0
2013-11-04,52.23,52.25,51.58,51.89,92600,0
2013-11-05,51.93,51.93,51.3,51.59,132400,0
2013-11-06,51.91,52.05,51.33,51.72,123800,0
2013-11-07,51.79,51.84,51.35,51.48,105100,0
2013-11-08,51.65,52.38,51.52,52.38,100400,0
2013-11-11,52.57,52.85,52.28,52.62,86300,0
2013-11-12,52.62,53.17,52.41,53.01,92000,0
2013-11-13,52.88,52.99,51.89,52.91,119500,0
2013-11-14,52.78,53.45,52.64,53.45,91200,0
2013-11-15,53.51,54.14,53.13,53.94,98000,0
2013-11-18,54.19,54.319,53.07,53.28,82749,0
2013-11-19,53.23,53.23,52.13,52.37,70100,0
2013-11-20,52.34,52.55,51.46,51.74,77900,0
2013-11-21,52,52.85,51.86,52.71,67416,0
2013-11-22,52.77,53.07,52.23,52.87,66600,0
2013-11-25,53.12,53.19,52.35,52.54,71100,0
2013-11-26,52.51,52.84,51.94,52.26,123483,0
2013-11-27,52.45,52.78,51.71,52.02,148200,0
2013-11-29,52.09,52.3,51.77,51.84,43039,0
2013-12-02,51.7,52.15,51.3,51.73,101300,0
2013-12-03,51.46,51.65,50.64,51.34,195900,0
2013-12-04,51.26,51.65,50.78,51.1,96700,0
2013-12-05,50.94,51.81,50.77,51.7,143800,0
2013-12-06,51.95,52.99,51.57,52.36,158760,0
2013-12-09,52.24,52.38,51.59,52.07,100300,0
2013-12-10,52.07,52.42,51.4,51.87,128658,0
2013-12-11,51.98,52.05,50,50.01,177000,0
2013-12-12,50.1,50.44,48.35,49.12,312200,0
2013-12-13,49.28,49.72,48.72,49.39,130578,0
2013-12-16,49.7,49.7,48.97,49.34,141900,0
2013-12-17,49.47,49.98,49.06,49.83,119000,0
2013-12-18,49.89,49.9,49.04,49.73,217300,0
2013-12-19,49.7,50.05,49.08,49.67,163633,0
2013-12-20,49.7,50.56,49.67,50.5,253607,0
2013-12-23,50.86,50.904,49.93,50.21,199113,0
2013-12-24,50.24,50.89,50.24,50.76,26370,0
2013-12-26,51.03,51.04,50.53,51,122300,0
2013-12-27,51.01,51.5,50.75,51.2,83200,0
2013-12-30,51.22,51.5,50.98,51.25,91300,0
2013-12-31,51.3,51.82,51.12,51.6,119300,0
2014-01-02,51.65,51.65,50.683,50.88,187031,0
2014-01-03,51.05,51.59,50.73,50.91,138983,0
2014-01-06,51.24,51.53,50.15,50.32,277200,0
2014-01-07,50.67,51.21,50.38,51.07,103968,0
2014-01-08,50.98,51.405,50.75,51.07,192079,0
2014-01-09,51.26,51.74,50.91,51.66,116154,0
2014-01-10,51.7,52.59,51.39,52.43,211500,0
2014-01-13,52.18,52.39,51.646,51.9,194320,0
2014-01-14,51.76,52.29,51.76,52.24,207000,0
2014-01-15,52.33,54.59,52.33,54.51,229100,0
2014-01-16,54.55,54.98,53.57,54.65,136400,0
2014-01-17,54.65,54.815,54.13,54.3,123459,0
2014-01-21,54.68,54.85,54.31,54.69,163400,0
2014-01-22,54.86,55.32,54.44,54.99,151100,0
2014-01-23,54.86,55.36,54.27,54.64,139300,0
2014-01-24,54.28,54.56,53.7,53.91,233300,0
2014-01-27,54.09,54.14,52.45,52.49,198200,0
2014-01-28,52.32,52.37,51.79,52.2,120300,0
2014-01-29,51.89,52.65,51.65,52.28,178566,0
2014-01-30,52.28,53.38,52.28,53.31,172700,0
2014-01-31,52.13,54.49,52.03,53.92,410617,0
2014-02-03,53.19,54.61,50.68,50.83,393566,0
2014-02-04,51,51.47,50.21,51.27,268233,0
2014-02-05,51.04,51.55,50.335,51.51,206704,0
2014-02-06,51.63,52.99,51.29,52.93,261875,0
2014-02-07,53.05,53.99,53.05,53.9,194481,0
2014-02-10,53.73,56.39,53.505,55.7,441879,0
2014-02-11,55.7,56.04,54.89,55.29,406301,0
2014-02-12,55.44,55.81,55.03,55.22,186912,0
2014-02-13,55.02,56.33,55,56.2,372830,0
2014-02-14,56.38,60.12,56.38,58.78,615871,0
2014-02-18,61.71,61.99,58.23,58.59,231812,0
2014-02-19,58.27,59.6,58.16,58.35,170516,0
2014-02-20,58.42,58.81,57.67,58.8,210560,0
2014-02-21,58.85,58.98,57.74,58.38,170692,0
2014-02-24,57.99,58.92,57.99,58.25,226886,0
2014-02-25,58.26,59.38,56.921,57.5,296810,0
2014-02-26,58.92,59.37,56.775,56.95,280119,0
2014-02-27,56.82,57.75,56.26,56.98,169274,0
2014-02-28,57.05,58.04,56.34,57.6,214862,0
2014-03-03,57.07,57.66,55.72,56.43,169951,0
2014-03-04,57.09,57.78,56.38,57.54,251051,0
2014-03-05,57.55,57.98,57.06,57.52,198550,0
2014-03-06,57.64,57.94,57.33,57.49,201617,0
2014-03-07,57.72,57.73,57.07,57.54,161796,0
2014-03-10,57.42,57.78,56.93,57.66,134038,0
2014-03-11,57.6,57.6,56.28,56.57,163585,0
2014-03-12,56.2,56.81,55.525,56.61,135190,0
2014-03-13,56.76,57.42,55.28,55.82,186530,0
2014-03-14,55.425,56.59,55.425,56.54,304786,0
2014-03-17,56.96,57.79,56.56,57.37,578331,0
2014-03-18,57.55,58.64,57.02,58.14,190161,0
2014-03-19,58.28,58.28,57.12,57.42,135318,0
2014-03-20,57.31,58.2,57.31,57.83,105425,0
2014-03-21,57.345,58.638,57.17,57.36,497091,0
2014-03-24,57.33,58.26,56.6,57.57,194929,0
2014-03-25,57.85,58.33,57.34,58.08,141071,0
2014-03-26,58.51,58.54,56.94,57.34,162900,0
2014-03-27,57.23,57.735,56.69,57.37,181828,0
2014-03-28,57.62,59.56,57.56,59.11,286776,0
2014-03-31,59.49,61.16,59.24,60.96,390107,0
2014-04-01,60.68,62.04,60.533,61.85,362244,0
2014-04-02,62.26,62.65,61.07,62.59,335403,0
2014-04-03,62.73,62.8,61.39,62.05,732901,0
2014-04-04,62.37,62.86,61.41,61.57,262672,0
2014-04-07,61.51,62.49,60.9,61.11,603058,0
2014-04-08,61.04,61.65,60.85,61.49,339609,0
2014-04-09,64,65.98,62.81,64.83,1200038,0
2014-04-10,65,65.5,63.67,63.75,714166,0
2014-04-11,60.81,61.65,60.15,60.96,1021379,0
2014-04-14,61.13,62.12,61.13,61.94,666508,0
2014-04-15,62.37,63.2,61.88,63.1,754657,0
2014-04-16,63.87,64,62.68,63.99,336848,0
2014-04-17,64.09,64.2,63.61,63.64,257824,0
2014-04-21,63.51,65.36,62.75,62.98,239080,0
2014-04-22,63.08,63.7,62.8,63.43,283598,0
2014-04-23,63.45,63.45,62.78,62.97,172884,0
2014-04-24,63.06,63.125,61.008,62.46,405576,0
2014-04-25,62.29,62.95,61.41,61.43,408994,0
2014-04-28,61.89,62.95,60.98,62.06,326429,0
2014-04-29,63.72,64.68,62.04,62.04,450585,0
2014-04-30,60.941,62.53,60.941,62.49,313018,0
2014-05-01,62.51,63.008,61.74,61.91,364162,0
2014-05-02,62.26,63.49,61.76,63.13,229653,0
2014-05-05,62.52,63.17,61.855,62.87,258346,0
2014-05-06,62.71,64.12,62.29,62.74,377466,0
2014-05-07,62.85,63.36,62.03,62.56,310525,0
2014-05-08,62.5,63.59,62.21,62.65,377360,0
2014-05-09,62.48,62.95,61.54,62.91,204418,0
2014-05-12,63.27,64.34,63,64.09,364159,0
2014-05-13,64.03,64.775,63.6,64.09,345443,0
2014-05-14,63.47,63.9,62.55,62.98,374802,0
2014-05-15,62.87,63.055,61.5,62.29,267853,0
2014-05-16,62.56,62.74,61.69,62.52,207076,0
2014-05-19,62.57,63.34,62.24,62.99,294220,0
2014-05-20,63.22,63.329,62.24,62.41,240386,0
2014-05-21,62.68,63.25,62.43,62.85,177832,0
2014-05-22,62.59,63.37,61.97,62.01,347693,0
2014-05-23,62.12,63.23,61.7,62.82,396084,0
2014-05-27,63.19,63.879,62.82,63.49,281154,0
2014-05-28,63.55,63.62,62.5,62.94,449547,0
2014-05-29,61.54,62.69,58.49,60.26,881850,0
2014-05-30,59.51,59.78,58.151,59.51,646534,0
2014-06-02,59.69,60.27,58.86,59.93,454680,0
2014-06-03,59.85,61.24,59.41,60.86,466174,0
2014-06-04,60.93,61.31,60.36,60.45,367063,0
2014-06-05,60.36,60.69,59.44,60.49,286266,0
2014-06-06,60.56,60.87,60.22,60.44,220126,0
2014-06-09,60.41,61.09,59.822,60.62,250674,0
2014-06-10,60.69,60.94,59.89,60.93,199200,0
2014-06-11,60.62,61.27,60.62,60.94,239803,0
2014-06-12,61.04,61.37,60.36,60.81,197233,0
2014-06-13,60.71,61.29,59.82,59.96,275804,0
2014-06-16,59.8,60.39,59.63,59.75,215769,0
2014-06-17,60.2,61.75,60.2,61.49,330341,0
2014-06-18,61.45,61.765,60.83,61.08,241881,0
2014-06-19,61.11,61.6,60.38,61.31,191539,0
2014-06-20,61.82,61.88,60.82,60.91,371627,0
2014-06-23,61,61,60.13,60.54,198229,0
2014-06-24,60.36,61.35,60.15,60.21,173825,0
2014-06-25,60.28,61.03,60.04,60.89,168175,0
2014-06-26,60.91,61.62,60.55,61.49,161423,0
2014-06-27,61.39,62.26,60.79,61.54,349110,0
2014-06-30,61.37,62.57,61.165,62.52,259322,0
2014-07-01,62.87,64.79,62.226,63.59,398903,0
2014-07-02,63.59,63.91,63.11,63.56,153400,0
2014-07-03,63.6,64.92,63.6,64.77,197768,0
2014-07-07,64.82,64.97,63.28,64.6,282332,0
2014-07-08,64.67,64.858,64.01,64.45,369069,0
2014-07-09,64.83,64.92,63.73,64.11,196922,0
2014-07-10,63.36,63.76,62.83,63.12,222542,0
2014-07-11,62.87,63.39,62.2,62.43,145572,0
2014-07-14,62.86,62.93,62.27,62.56,136770,0
2014-07-15,62.48,62.91,61.88,62.38,220926,0
2014-07-16,63.58,64.68,62.67,64.32,426774,0
2014-07-17,64.29,64.86,63.66,63.79,192597,0
2014-07-18,63.98,64.57,63.715,64.31,175075,0
2014-07-21,64.08,65.11,63.78,64.69,219196,0
2014-07-22,65.05,65.36,64.27,65.02,147529,0
2014-07-23,65.25,65.56,64.36,64.73,123345,0
2014-07-24,64.59,64.8,63.9,64.62,166832,0
2014-07-25,64.51,64.62,63.86,64,104828,0
2014-07-28,63.98,64.19,63.39,63.94,134579,0
2014-07-29,64.08,64.48,63.55,63.57,153461,0
2014-07-30,63.98,64.63,63.8,64.1,151700,0
2014-07-31,63.52,64.6,62.72,62.79,206282,0
2014-08-01,62.64,63.15,61.33,62.51,302225,0
2014-08-04,62.44,62.94,61.85,62.67,224855,0
2014-08-05,62.31,62.57,61.57,62.18,172149,0
2014-08-06,62.18,62.9,61.75,62.04,267885,0
2014-08-07,62.35,62.35,61.08,61.48,248685,0
2014-08-08,61.36,61.87,61.2,61.63,94740,0
2014-08-11,61.9,62.73,61.845,62.28,147425,0
2014-08-12,62.14,62.5,61.445,62.08,141309,0
2014-08-13,62.32,63.01,61.9,62.93,148425,0
2014-08-14,63.17,63.698,62.77,63.27,122498,0
2014-08-15,63.73,64.4,63.24,63.84,242803,0
2014-08-18,64.23,64.87,63.97,64.57,169880,0
2014-08-19,64.66,65.348,64.41,65.25,131772,0
2014-08-20,65.15,65.79,65.02,65.62,181888,0
2014-08-21,65.73,66.54,65.11,66.3,136915,0
2014-08-22,66.25,66.325,65.68,65.85,200153,0
2014-08-25,66.24,66.62,65.97,66.29,256611,0
2014-08-26,71.31,71.31,65.83,66.37,433002,0
2014-08-27,66.75,67.71,66.41,67.11,368667,0
2014-08-28,66.78,67,66.38,66.8,421410,0
2014-08-29,66.94,67.59,66.55,67.5,265957,0
2014-09-02,67.75,69.67,67.75,69.52,450273,0
2014-09-03,69.91,70.09,69.12,69.61,461230,0
2014-09-04,69.6,69.74,68.08,68.37,406977,0
2014-09-05,68.54,68.96,67.53,67.66,375328,0
2014-09-08,67.47,67.99,66.6,67.34,253041,0
2014-09-09,67.31,67.66,66.58,67.33,235542,0
2014-09-10,67.62,68.07,67.37,67.63,345791,0
2014-09-11,67.42,68.4,67.32,68.24,329183,0
2014-09-12,67.93,68.06,67.17,67.59,337262,0
2014-09-15,67.75,67.75,66.61,66.81,221553,0
2014-09-16,66.99,67.79,66.68,67.35,372000,0
2014-09-17,67.61,67.92,66.79,67.48,293585,0
2014-09-18,67.61,68.28,67.41,67.805,245698,0
2014-09-19,67.86,68.52,66.29,66.56,385232,0
2014-09-22,66.54,66.54,64.21,64.44,457924,0
2014-09-23,64.46,64.58,63.477,63.84,456321,0
2014-09-24,63.73,63.92,62.8,63.84,300605,0
2014-09-25,63.29,63.51,61.59,62.05,436575,0
2014-09-26,61.98,62.54,60.53,60.98,440474,0
2014-09-29,60.838,60.838,59.69,59.81,479509,0
2014-09-30,60.1,60.33,58.68,58.86,558829,0
2014-10-01,58.61,58.91,56.34,56.47,620949,0
2014-10-02,56.5,56.92,55.18,56.61,483900,0
2014-10-03,57.06,57.25,56.51,56.97,428643,0
2014-10-06,57.16,57.53,56.99,57.23,350397,0
2014-10-07,56.83,57.13,56.28,56.3,339456,0
2014-10-08,56.22,56.97,55.55,56.9,258007,0
2014-10-09,56.62,56.87,55.47,55.52,353141,0
2014-10-10,55.71,55.71,53.83,54.06,447469,0
2014-10-13,54.22,54.68,53.35,53.45,321480,0
2014-10-14,53.79,54.44,53,53.83,396540,0
2014-10-15,52.9,54.431,52.217,53.99,451433,0
2014-10-16,53,54.56,52.26,54.29,352314,0
2014-10-17,55.06,55.39,54.25,55.2,231154,0
2014-10-20,54.85,55.54,54.55,55.49,346122,0
2014-10-21,54.255,56.82,54.255,56.68,229499,0
2014-10-22,56.83,57.3,55.94,55.97,195094,0
2014-10-23,56.72,57.44,56.13,56.78,148591,0
2014-10-24,57,57.75,56.66,57.61,175001,0
2014-10-27,57.61,57.85,56.9,57.26,246330,0
2014-10-28,57.48,58.76,57.435,58.675,207433,0
2014-10-29,58.62,59.4,57.96,58.44,142796,0
2014-10-30,58.3,58.73,57.65,57.96,140210,0
2014-10-31,58.25,59.98,58.25,59.72,222270,0
2014-11-03,59.67,60.62,59.57,60.43,267523,0
2014-11-04,60.43,61.3,60.33,61.19,220499,0
2014-11-05,61.97,61.97,60.9,61.71,190276,0
2014-11-06,61.81,62.59,61.63,61.8,234642,0
2014-11-07,61.5,62.41,61.28,61.46,231761,0
2014-11-10,61.56,61.95,61.02,61.69,149484,0
2014-11-11,61.65,62.01,61.23,61.81,211254,0
2014-11-12,61.45,62.56,61.44,62.36,208604,0
2014-11-13,62.31,62.31,61.32,61.74,214266,0
2014-11-14,61.65,62.38,61.5,61.93,293991,0
2014-11-17,61.75,62.1,61.18,61.49,170952,0
2014-11-18,61.6,62.36,61.18,61.97,155060,0
2014-11-19,61.85,62.04,61.28,61.5,168255,0
2014-11-20,60.82,61.55,60.77,61.25,267531,0
2014-11-21,61.96,62.81,61.45,62.48,258150,0
2014-11-24,62.1,62.75,61.68,62.63,235598,0
2014-11-25,63.2,63.99,62.53,63.35,290146,0
2014-11-26,63.58,63.58,61.77,62.05,279509,0
2014-11-28,62.07,62.74,61.17,62.33,161316,0
2014-12-01,61.93,62.54,61.59,61.9,239775,0
2014-12-02,61.85,62.12,61.37,61.86,229933,0
2014-12-03,61.67,63.2,61.41,63.01,160540,0
2014-12-04,62.83,63.43,62.29,62.47,119520,0
2014-12-05,62.88,63.86,62.88,63.14,167568,0
2014-12-08,63.25,63.84,62.43,62.72,321961,0
2014-12-09,62.32,63.53,62.12,63.4,217101,0
2014-12-10,63.23,63.56,62.06,62.11,194014,0
2014-12-11,62.51,63.62,62.46,62.58,171648,0
2014-12-12,61.67,61.67,59.285,59.33,284273,0
2014-12-15,59.82,59.82,58.11,58.45,386265,0
2014-12-16,58.01,58.86,57.55,57.77,424580,0
2014-12-17,57.8,59.72,57.21,59.64,324007,0
2014-12-18,60.52,62.21,60.34,62.2,303731,0
2014-12-19,62.23,62.717,61.44,61.93,433336,0
2014-12-22,61.64,62.74,61.64,62.53,161282,0
2014-12-23,62.86,63.76,62.19,63.08,324387,0
2014-12-24,63.09,63.68,62.23,63.54,114574,0
2014-12-26,63.62,63.97,63.1,63.21,149719,0
2014-12-29,63.25,64.181,63.25,63.57,159909,0
2014-12-30,63.52,63.97,63.175,63.29,178139,0
2014-12-31,63.6,64.12,63.16,63.23,334341,0
2015-01-02,63.68,63.88,61.87,62.2,179101,0
2015-01-05,61.61,62.01,60.13,60.39,325269,0
2015-01-06,60.29,60.3,58.25,58.77,398812,0
2015-01-07,59.33,59.92,57.95,59.09,322715,0
2015-01-08,59.69,61.07,59.35,60.35,324700,0
2015-01-09,60.35,60.44,58.94,59.475,245241,0
2015-01-12,59.61,59.61,58.05,58.64,280802,0
2015-01-13,59.45,60.78,58.76,59.69,323127,0
2015-01-14,57.81,57.81,56.085,57.06,529368,0
2015-01-15,57.16,57.446,55.855,56.03,270268,0
2015-01-16,55.99,57.53,55.83,57.2,340174,0
2015-01-20,57.846,57.846,56.65,56.87,293775,0
2015-01-21,56.76,57.05,56.14,56.89,403199,0
2015-01-22,57.22,58.62,56.235,58.12,304548,0
2015-01-23,58.09,58.58,57.6,58.06,208280,0
2015-01-26,57.92,58.94,57.1,58.63,207255,0
2015-01-27,57.48,57.89,56.62,57.03,282232,0
2015-01-28,57.64,58.01,56.44,56.49,179600,0
2015-01-29,57.04,57.71,56.22,57.43,362297,0
2015-01-30,57.59,58.03,56.91,57.1,317960,0
2015-02-02,57.5,57.732,55.37,56.33,366530,0
2015-02-03,56.98,58.15,56.29,58.12,317583,0
2015-02-04,57.65,58.44,57.65,57.8,202605,0
2015-02-05,57.89,58.16,57.15,57.44,270129,0
2015-02-06,57.63,58.93,57.63,58.4,233712,0
2015-02-09,58.27,58.97,58,58.07,150400,0
2015-02-10,58.78,59.178,57.56,58.4,265889,0
2015-02-11,58.42,59.47,58.27,58.52,163892,0
2015-02-12,59.2,60.71,58.87,60.03,309885,0
2015-02-13,60.2,60.648,59.76,60.41,232301,0
2015-02-17,60.31,60.82,59.8,60.59,144851,0
2015-02-18,60.35,60.93,60.03,60.39,242885,0
2015-02-19,60.24,61.56,60.06,60.84,187539,0
2015-02-20,60.7,61.84,60.07,61.78,180926,0
2015-02-23,61.82,62.27,60.98,61.88,309561,0
2015-02-24,61.78,62.735,61.24,62.67,261794,0
2015-02-25,62.68,62.68,61.8,62.33,201333,0
2015-02-26,62.42,63,61.63,62.14,217265,0
2015-02-27,61.55,62.53,59.18,59.5,459051,0
2015-03-02,59.38,60.62,59.38,60.6,363700,0
2015-03-03,60.47,60.48,59.77,59.91,236400,0
2015-03-04,59.64,59.71,58.97,59.37,241500,0
2015-03-05,59.41,60.11,58.84,59.26,205900,0
2015-03-06,59.18,59.35,57.06,57.36,364500,0
2015-03-09,57.96,59.84,57.09,57.45,387300,0
2015-03-10,57.5,59.9,56.57,56.73,735800,0
2015-03-11,56.9,57.21,55.95,56.38,451700,0
2015-03-12,55.61,55.75,52.93,54.54,857400,0
2015-03-13,56.73,56.73,53.46,54.6,542000,0
2015-03-16,59.2,59.2,54.85,56.59,674300,0
2015-03-17,56.21,57.5,55.41,56.48,561000,0
2015-03-18,56.72,58.09,56.05,57.33,617200,0
2015-03-19,55.49,57.96,54.45,57.4,481000,0
2015-03-20,56.56,57.86,54.7,57.6,614800,0
2015-03-23,57.36,59.6,57.29,59.33,637000,0
2015-03-24,59.17,59.32,58.12,58.62,361100,0
2015-03-25,58.87,58.87,56.52,56.56,351300,0
2015-03-26,56.36,56.81,54.57,55.57,573200,0
2015-03-27,55.42,57.34,55.39,57.25,485200,0
2015-03-30,57.44,59.64,57.42,59.35,430000,0
2015-03-31,59.23,59.3,57.69,57.77,328780,0
2015-04-01,57.47,57.72,55.8,56.04,588900,0
2015-04-02,56.49,56.94,55.71,56.76,622900,0
2015-04-06,56.27,57.91,56.14,57.87,266900,0
2015-04-07,57.8,58.12,57.24,58,310702,0
2015-04-08,58,59.73,57.8,59.11,447900,0
2015-04-09,58.9,59.57,58.57,59.54,229213,0
2015-04-10,59.76,60.07,59.41,59.9,282700,0
2015-04-13,59.71,59.83,58.34,58.37,465300,0
2015-04-14,57.38,57.99,56.74,57.92,260400,0
2015-04-15,58.33,59.17,58.2,58.89,370263,0
2015-04-16,58.88,59.25,57.74,58.2,228082,0
2015-04-17,57.85,57.85,57.04,57.23,419400,0
2015-04-20,57.85,58.4,57.58,58.01,260120,0
2015-04-21,58.29,58.46,57.56,58.23,243994,0
2015-04-22,58.05,59.2,57.58,59.03,208079,0
2015-04-23,58.62,59.56,58.3,58.89,300200,0
2015-04-24,59.15,59.33,58.535,58.61,230384,0
2015-04-27,58.53,58.85,57.82,58.06,267400,0
2015-04-28,57.99,58.27,57.53,57.7,380561,0
2015-04-29,57.57,58.34,56.59,57.76,269300,0
2015-04-30,57.61,57.68,55.51,56.37,423100,0
2015-05-01,56.41,58.61,56.19,58.5,233600,0
2015-05-04,58.83,59.6,58.6,59.44,221300,0
2015-05-05,59.11,59.63,57.96,58.32,192600,0
2015-05-06,58.64,58.76,57.78,58.74,225837,0
2015-05-07,58.59,59.63,58.59,59.16,202779,0
2015-05-08,59.95,60.37,59.2,59.55,210300,0
2015-05-11,59.47,59.64,59.1,59.57,151400,0
2015-05-12,59.08,59.49,58.32,59.23,111842,0
2015-05-13,59.52,60.85,59.52,60.74,220300,0
2015-05-14,61.2,63.27,61.08,62.82,514900,0
2015-05-15,62.46,62.82,60.67,61.35,324713,0
2015-05-18,61.27,61.81,61.005,61.62,254942,0
2015-05-19,61.46,61.81,60.65,61.18,259052,0
2015-05-20,61.29,61.65,60.97,61.17,175600,0
2015-05-21,61.18,61.37,59.89,60.72,232300,0
2015-05-22,60.93,61.54,60.56,61.3,234200,0
2015-05-26,60.96,60.96,59.63,59.84,404524,0
2015-05-27,59.82,61.67,59.82,61.22,407800,0
2015-05-28,62,66.03,62,64.49,828770,0
2015-05-29,63.6,64.7,62.68,63.12,959700,0
2015-06-01,63.05,63.925,62.6,63.55,448533,0
2015-06-02,63.45,63.45,62.53,62.63,299445,0
2015-06-03,62.59,63.53,62.22,62.82,306000,0
2015-06-04,63.63,63.63,61.59,61.89,365100,0
2015-06-05,61.57,62.52,60.86,62.51,440600,0
2015-06-08,62.21,62.74,61.09,61.53,367000,0
2015-06-09,61.19,61.67,60.6,61.21,247072,0
2015-06-10,61.98,62.36,61.71,61.89,518834,0
2015-06-11,61.81,62.66,61.7,61.86,288388,0
2015-06-12,60.89,61.83,60.89,61.51,318700,0
2015-06-15,60.56,61.33,59.96,60.72,307700,0
2015-06-16,60.96,62.2,60.92,61.89,412300,0
2015-06-17,62.03,62.57,61.76,62.1,336300,0
2015-06-18,62.13,62.95,61.8,62.59,411800,0
2015-06-19,62.4,62.74,61.73,62.05,622300,0
2015-06-22,62.65,64.18,62.06,63.85,658400,0
2015-06-23,64.03,64.46,63.52,64.02,342032,0
2015-06-24,64.14,64.14,62.95,62.99,329900,0
2015-06-25,62.9,62.99,61.8,61.88,396700,0
2015-06-26,61.6,62.07,60.1,60.87,4048700,0
2015-06-29,60.54,61.4,58.85,58.93,551300,0
2015-06-30,59.57,59.57,57.54,57.56,622367,0
2015-07-01,58.12,58.16,56.9,57.4,667800,0
2015-07-02,57.43,58.21,57.19,57.37,343400,0
2015-07-06,56.94,57.49,56.22,56.7,660600,0
2015-07-07,56.83,57.65,55.72,57.6,598700,0
2015-07-08,57.36,57.54,55.76,55.91,448200,0
2015-07-09,56.57,57.09,55.07,55.16,415700,0
2015-07-10,56.09,56.24,55.01,55.25,320200,0
2015-07-13,55.87,56.04,55.08,55.62,549200,0
2015-07-14,55.8,57.51,55.72,57.09,407150,0
2015-07-15,57.38,57.65,56.87,57.03,369263,0
2015-07-16,57.82,58.12,57.2,57.33,303900,0
2015-07-17,57.51,57.51,56.74,57.15,339700,0
2015-07-20,57.36,57.47,56.54,56.64,412800,0
2015-07-21,56.63,56.85,56.1,56.23,325100,0
2015-07-22,55.69,56.63,55.56,56.16,329300,0
2015-07-23,56.46,57.19,55.86,56.03,314300,0
2015-07-24,55.98,56.29,54.99,55.01,247900,0
2015-07-27,54.5,55.57,54.24,55.52,422300,0
2015-07-28,55.81,56.63,55.11,56.52,265800,0
2015-07-29,56.4,57.82,56.4,57.48,300500,0
2015-07-30,57.1,57.67,56.8,57.28,362800,0
2015-07-31,57.52,58.89,57.39,58.33,302000,0
2015-08-03,58.47,58.77,56.83,57.54,518671,0
2015-08-04,57.63,58.32,56.83,57.24,265600,0
2015-08-05,57.44,58.77,57.18,58.39,304600,0
2015-08-06,58.56,59.27,57.59,57.96,249115,0
2015-08-07,57.57,58.36,57.4,58.13,249600,0
2015-08-10,58.67,59.89,58.35,59.33,233200,0
2015-08-11,58.83,59.28,58.3,58.81,212581,0
2015-08-12,58.15,58.77,57.3,58.63,216000,0
2015-08-13,58.84,59,57.93,58.03,174100,0
2015-08-14,58.04,58.96,57.56,58.92,230400,0
2015-08-17,58.59,59.78,58.04,59.67,281900,0
2015-08-18,58.59,58.59,54.88,56.58,1175200,0
2015-08-19,56.61,57.27,55.34,56.27,684300,0
2015-08-20,60.81,67.9,60.22,63.65,2213200,0
2015-08-21,61.26,65.58,61.25,64.07,1246300,0
2015-08-24,60.07,63.66,60.07,60.72,888319,0
2015-08-25,63.21,63.21,59.86,59.95,656700,0
2015-08-26,61.35,62.72,60.36,62.42,899300,0
2015-08-27,62.59,64.46,62.1,63.9,649000,0
2015-08-28,64.07,65.3,64.07,64.4,507500,0
2015-08-31,64.25,65.62,63.93,65.24,538200,0
2015-09-01,63.74,64.64,62.26,62.55,526400,0
2015-09-02,63.61,63.61,62.92,63.1,374900,0
2015-09-03,63.25,65.24,63.06,64.54,630400,0
2015-09-04,63.65,64.7,63.65,64.1,457200,0
2015-09-08,65.31,67.67,64.69,67.61,852200,0
2015-09-09,68.58,68.88,67.4,67.53,791100,0
2015-09-10,67.7,68.11,67.22,67.99,523922,0
2015-09-11,67.07,68.56,67.07,68.2,448300,0
2015-09-14,68.51,69,67.74,68.34,455100,0
2015-09-15,68.94,69.24,67.97,69.23,439600,0
2015-09-16,69.75,71.58,69.44,71.31,602500,0
2015-09-17,71.27,72.04,70.51,70.55,330615,0
2015-09-18,69.51,70.3,68.68,69.03,684300,0
2015-09-21,69.73,71.22,69.11,69.79,436600,0
2015-09-22,69.33,69.93,67.26,67.65,404300,0
2015-09-23,68,68.43,66.73,67.4,405694,0
2015-09-24,66.73,67.67,66.11,67.35,270871,0
2015-09-25,67.83,68.7,67.26,67.38,317700,0
2015-09-28,67.41,67.57,66.14,66.63,340032,0
2015-09-29,66.49,66.8,65.79,66.18,475300,0
2015-09-30,67,68.6,66.26,68.5,653500,0
2015-10-01,68.28,68.93,65.93,67.08,535900,0
2015-10-02,66.1,69.23,66.09,69.17,391800,0
2015-10-05,69.71,71.99,69.32,71.49,325665,0
2015-10-06,71.64,73.32,71.5,72.77,527800,0
2015-10-07,72.34,75.21,72.18,74.52,829400,0
2015-10-08,74.52,76.93,74.4,75.95,680700,0
2015-10-09,76.33,76.7,74.17,74.23,546300,0
2015-10-12,72.88,73.03,71.02,72.97,733722,0
2015-10-13,72.93,73.95,71.68,72.77,355500,0
2015-10-14,72.6,73.12,72.01,72.46,466700,0
2015-10-15,72.91,73.23,72.12,73.17,511800,0
2015-10-16,73.06,73.21,72,72.44,407700,0
2015-10-19,72.39,74.05,72.39,73.34,380406,0
2015-10-20,73.48,73.48,72.18,72.88,236633,0
2015-10-21,73.2,73.59,72.1,72.15,302900,0
2015-10-22,72.85,75.41,72.85,74.4,518900,0
2015-10-23,75.06,75.43,74.36,74.61,470000,0
2015-10-26,74.71,74.97,73.15,73.95,271600,0
2015-10-27,73.56,74.57,71.89,72.5,318900,0
2015-10-28,72.73,73.6,72.2,73.46,468500,0
2015-10-29,73.65,74.49,71.26,71.98,304500,0
2015-10-30,71.95,73.74,71.95,72.79,320100,0
2015-11-02,72.8,74.07,72.49,73.93,363777,0
2015-11-03,73.82,75.22,73.78,74.52,363200,0
2015-11-04,74.61,75.26,73.93,75.22,326661,0
2015-11-05,75.37,76.69,75.31,76.15,445400,0
2015-11-06,75.8,76.91,75.18,76.82,316300,0
2015-11-09,76.66,76.89,75.74,76.6,251099,0
2015-11-10,76.14,77.59,76.14,77.51,397600,0
2015-11-11,77.8,79.06,77.66,78.12,439400,0
2015-11-12,77.45,78.15,75.33,75.44,304900,0
2015-11-13,75,75.83,74.44,74.64,328700,0
2015-11-16,74.46,75.88,73.76,75,565300,0
2015-11-17,75.2,76.49,74.74,75.57,390200,0
2015-11-18,75.79,76.44,74.24,76.31,436700,0
2015-11-19,76.28,77.53,73.21,77.03,395000,0
2015-11-20,77.24,77.35,75.75,76.39,470200,0
2015-11-23,76.4,76.51,74.27,75.73,866400,0
2015-11-24,62.11,69.34,60.93,68.09,1860000,0
2015-11-25,68.12,70.23,66.64,69.94,1361300,0
2015-11-27,69.75,70.79,67.56,70.36,341600,0
2015-11-30,70.15,70.2,67.56,67.65,563300,0
2015-12-01,68.2,68.55,66.75,68.44,454587,0
2015-12-02,69.26,69.26,67.64,67.77,340972,0
2015-12-03,68.01,68.055,66.07,66.13,341430,0
2015-12-04,66.3,67.93,65.82,67.78,369000,0
2015-12-07,67.41,67.79,65.48,66.64,474800,0
2015-12-08,66.03,67.07,65.44,66.59,273007,0
2015-12-09,65.96,67.01,65.73,66.41,608200,0
2015-12-10,66.55,67.11,65.89,66.74,348600,0
2015-12-11,65.72,67.84,65.71,67.05,485100,0
2015-12-14,67.11,67.47,65.56,65.93,485550,0
2015-12-15,66.58,67.99,66.34,67.33,323900,0
2015-12-16,67.64,68.31,66.81,68.13,330500,0
2015-12-17,68.36,68.38,66.58,66.63,244700,0
2015-12-18,66.25,67.07,64.53,65.14,680700,0
2015-12-21,65.56,66.5,65.28,65.92,312300,0
2015-12-22,66.14,66.41,65.08,66.32,215224,0
2015-12-23,66.91,67.68,65.15,67.56,153100,0
2015-12-24,67.62,68.33,66.678,67.82,73972,0
2015-12-28,67.56,67.75,66.66,67.56,165705,0
2015-12-29,68.02,68.64,66.87,68.32,129113,0
2015-12-30,68.26,68.9,67.78,67.83,94391,0
2015-12-31,67.51,68.01,66.26,66.38,211833,0
2016-01-04,65.44,65.57,63.92,65.06,304702,0
2016-01-05,65.28,65.48,64.36,65.11,185197,0
2016-01-06,63.97,65.03,63.27,63.43,265292,0
2016-01-07,62.23,62.84,58.82,61.82,372092,0
2016-01-08,62.03,62.69,60.61,60.77,273589,0
2016-01-11,61.28,61.85,60.66,61.43,261339,0
2016-01-12,62.18,62.7,60.48,61.75,259137,0
2016-01-13,62.13,62.37,59.96,60.27,283040,0
2016-01-14,60.4,62.17,60.17,61.59,273733,0
2016-01-15,59.82,61.2,59.51,60.69,277237,0
2016-01-19,61.44,61.44,59.95,60.7,330100,0
2016-01-20,59.7,60.98,57.985,60.4,262661,0
2016-01-21,60.55,61.58,58.23,60.83,256718,0
2016-01-22,61.67,62.28,60.17,61.3,310580,0
2016-01-25,61.05,61.92,60.3201,60.92,198537,0
2016-01-26,61.14,62.92,61.14,62.42,263880,0
2016-01-27,61.93,62.18,59.8,60.3,252872,0
2016-01-28,60.71,61.22,60.02,60.45,233459,0
2016-01-29,60.81,62.49,60.81,62.4,486275,0
2016-02-01,62,64.61,62,64.01,280752,0
2016-02-02,63.24,63.64,62.15,62.48,157736,0
2016-02-03,62.93,64,61.65,63.19,247759,0
2016-02-04,62.91,65.32,62.91,64.9,156846,0
2016-02-05,64.75,65.45,63.47,63.61,218154,0
2016-02-08,62.78,63.81,61.46,63.77,378567,0
2016-02-09,62.91,65.47,62.39,64.02,278218,0
2016-02-10,64.55,65.78,64.01,64.23,223531,0
2016-02-11,63.07,64.1,62.19,62.76,239577,0
2016-02-12,63.07,64.46,62.74,64,230705,0
2016-02-16,64.86,66.8,64.86,65.89,376417,0
2016-02-17,66.34,67.5499,65.86,66.96,166772,0
2016-02-18,69.17,70.29,68,69.43,531208,0
2016-02-19,69.06,71.08,65.535,71.055,349561,0
2016-02-22,71.61,72.23,69.46,70.13,420271,0
2016-02-23,70.04,70.1,68.06,68.8,310689,0
2016-02-24,67.99,69.96,67.5,69.845,260162,0
2016-02-25,69.9,69.9,68.21,69.82,213947,0
2016-02-26,70.16,70.47,68.45,70.35,206118,0
2016-02-29,70.24,71.22,70.15,70.41,280026,0
2016-03-01,70.85,72.54,70.175,72.09,505197,0
2016-03-02,71.7,73.13,71.17,72.98,421582,0
2016-03-03,74.96,76.99,71.5,74.16,409242,0
2016-03-04,74.7,77.87,74.35,77.81,352465,0
2016-03-07,76.81,77.97,76.0001,77.7,394272,0
2016-03-08,77.51,77.765,76.14,76.95,229798,0
2016-03-09,77.22,78.11,75.81,76.68,389153,0
2016-03-10,77.29,78.18,75.03,76.4,421518,0
2016-03-11,77.38,77.42,75.8801,77,280105,0
2016-03-14,77,77.45,76.38,77.01,294722,0
2016-03-15,76.54,77.15,75.96,76.69,301431,0
2016-03-16,76.91,77.86,76.48,77.42,275745,0
2016-03-17,77.23,78.44,76.86,77.94,280395,0
2016-03-18,77.95,79.25,77.66,77.87,435131,0
2016-03-21,78.1,78.15,76.58,77.27,252815,0
2016-03-22,77.19,79.21,76.29,78.42,249275,0
2016-03-23,78.09,78.58,76.38,76.67,270011,0
2016-03-24,76.67,77.17,75.81,76.73,204451,0
2016-03-28,76.81,77.31,75.67,76.05,246616,0
2016-03-29,75.23,77.42,74.11,77.38,399746,0
2016-03-30,77.45,77.88,76.28,76.87,217046,0
2016-03-31,76.69,77.53,76.37,76.77,278249,0
2016-04-01,76.04,78.5,75.57,78.23,235939,0
2016-04-04,78.14,78.14,75.93,75.99,160118,0
2016-04-05,75.56,76.28,75.18,75.35,226217,0
2016-04-06,75.57,75.9,74.02,74.54,347078,0
2016-04-07,73.9,74.31,71.78,72.36,349742,0
2016-04-08,72.72,73.3,72.36,72.77,203873,0
2016-04-11,73.48,73.785,71.89,72.01,266766,0
2016-04-12,72.36,72.64,71.5,72.12,250149,0
2016-04-13,72.73,73.55,72.16,73.48,187532,0
2016-04-14,73.39,73.39,71.83,72.09,187900,0
2016-04-15,72.1,72.925,71.44,71.77,226950,0
2016-04-18,71.5,72.21,71.17,71.63,167077,0
2016-04-19,72.05,72.22,71.23,71.28,171943,0
2016-04-20,71.14,72.36,71,71.99,270460,0
2016-04-21,72.14,72.56,71.31,71.37,163531,0
2016-04-22,71.6,72.081,70.995,71.39,138293,0
2016-04-25,70.99,71.33,70.5,70.85,131424,0
2016-04-26,70.9,72.43,70.9,72.01,120349,0
2016-04-27,71.98,72.41,71.33,72.3,164168,0
2016-04-28,71.75,71.75,70.36,70.54,333686,0
2016-04-29,70.19,72.23,68.29,68.69,192547,0
2016-05-02,66.53,66.61,63.22,64.9,743050,0
2016-05-03,64.2,64.2,61.99,63.62,573640,0
2016-05-04,64.15,65.035,63.25,64.08,407163,0
2016-05-05,63.87,64.79,63.01,63.09,389702,0
2016-05-06,63.1,65.33,63.1,65.19,359761,0
2016-05-09,65.43,65.92,64.27,64.34,293623,0
2016-05-10,64.76,65.39,63.96,65.37,292099,0
2016-05-11,65.39,67.04,65.04,66.38,276845,0
2016-05-12,66.54,66.645,63.18,63.77,411622,0
2016-05-13,63.6,64.535,63.22,63.7,285846,0
2016-05-16,63.85,66.16,63.85,65.43,356780,0
2016-05-17,65.27,66.195,64.49,64.67,310487,0
2016-05-18,64.63,66.86,64.63,65.87,319629,0
2016-05-19,65.39,66.415,64.65,65.42,164981,0
2016-05-20,65.73,66.91,65.54,66.22,229943,0
2016-05-23,66.08,67.32,65.305,66.73,316412,0
2016-05-24,66.85,69.1799,66.34,68.88,300563,0
2016-05-25,69.27,69.95,68.9,69.41,322881,0
2016-05-26,72.51,74.89,71.6,73.54,519944,0
2016-05-27,72.94,76.41,72.94,75.46,468011,0
2016-05-31,75.78,76.67,74.74,75.57,356366,0
2016-06-01,75.5,76.76,74.39,76.44,468448,0
2016-06-02,76.52,76.9,75.94,76.89,471674,0
2016-06-03,76.97,77.455,76.67,76.77,348166,0
2016-06-06,76.59,77.86,76.4625,77.57,264829,0
2016-06-07,77.66,79.61,77.61,79.49,352706,0
2016-06-08,79.87,80.9101,79.61,80.57,317924,0
2016-06-09,80.56,81.45,77.73,81.22,276030,0
2016-06-10,80.56,81.2,79.87,80.23,399218,0
2016-06-13,80.32,80.6,79.07,79.41,339256,0
2016-06-14,79.03,80.68,78.89,80.16,368741,0
2016-06-15,80.83,81.07,79.97,80.56,245319,0
2016-06-16,79.92,80.8,79.27,80.73,275241,0
2016-06-17,80.97,80.97,79.88,80.28,250683,0
2016-06-20,81.29,82.58,80.423,82.18,190454,0
2016-06-21,82.62,83.41,82.18,83.15,206317,0
2016-06-22,83.4,83.4,81.91,81.99,328735,0
2016-06-23,83,83.51,82.8,83.51,394794,0
2016-06-24,79.5,79.95,75.66,75.82,771166,0
2016-06-27,74.73,79.1,70.06,70.45,683549,0
2016-06-28,71.47,72.5945,68.91,69.72,667598,0
2016-06-29,70.79,71.37,69.24,69.94,469309,0
2016-06-30,70.27,71.86,69.76,71.85,564091,0
2016-07-01,71.98,72.475,70.56,70.88,347002,0
2016-07-05,70.46,70.48,69.42,69.92,270992,0
2016-07-06,69.98,70.93,69.07,70.59,286554,0
2016-07-07,71.22,72.1,70.49,71.62,331477,0
2016-07-08,72.58,74.16,72.11,73.84,287992,0
2016-07-11,74.07,74.93,73.4,74.32,233476,0
2016-07-12,75.25,76.11,74.58,75.37,280091,0
2016-07-13,75.95,76.67,75.2,75.81,258004,0
2016-07-14,76.53,77.24,75.95,76.1,186830,0
2016-07-15,76.61,77.45,75.91,76.4,196188,0
2016-07-18,76.65,77.22,76.14,76.32,118977,0
2016-07-19,76.5,76.76,76.1,76.71,139142,0
2016-07-20,76.65,78.35,76.38,77.96,165646,0
2016-07-21,77.96,78.49,77.43,77.76,150106,0
2016-07-22,77.51,78.45,76.83,77.43,185173,0
2016-07-25,77.65,77.88,76.73,76.87,132340,0
2016-07-26,76.77,77.96,76.48,77.87,130572,0
2016-07-27,78.18,78.685,77.36,77.95,141539,0
2016-07-28,77.72,78.62,77.47,78.37,112800,0
2016-07-29,78.35,79.335,76.97,77.93,294055,0
2016-08-01,77.89,78.75,77.165,78.1,311090,0
2016-08-02,78.26,78.79,75.94,75.96,218806,0
2016-08-03,76.17,76.17,74,76.14,251678,0
2016-08-04,76.51,77.79,75.7675,75.97,134056,0
2016-08-05,76.32,78.04,75.8,78.01,158300,0
2016-08-08,77.88,79.99,77.77,79.71,236716,0
2016-08-09,79.51,80.27,79.425,79.89,151119,0
2016-08-10,80.1,80.77,79.865,80.69,264681,0
2016-08-11,81.12,82.92,80.865,81.91,301174,0
2016-08-12,81.94,82.27,81.39,81.95,193197,0
2016-08-15,81.96,83.22,81.55,81.7,215660,0
2016-08-16,81.59,81.59,80.16,80.6,197325,0
2016-08-17,80.7,80.825,79.75,80.55,193937,0
2016-08-18,80.21,81.65,79.56,81.44,261727,0
2016-08-19,81.01,82.17,80.72,82.12,216865,0
2016-08-22,81.57,81.98,79.97,81.25,301426,0
2016-08-23,81.6,82.14,80.9,81.24,450345,0
2016-08-24,81.26,81.905,80.21,80.3,470690,0
2016-08-25,76,76.05,71.79,73.28,1083681,0
2016-08-26,72.86,73.26,71.48,72.63,601999,0
2016-08-29,72.52,73.03,71.9,72.27,360046,0
2016-08-30,73.58,77.34,72.8,75.39,1198385,0
2016-08-31,74.93,77.69,73.77,74.25,595816,0
2016-09-01,74.11,74.81,71.946,73.34,633643,0
2016-09-02,73.55,74.04,72.355,73.33,337869,0
2016-09-06,73.43,73.5,71.2,72.84,480697,0
2016-09-07,72.96,73.81,72.62,73.62,396212,0
2016-09-08,73.08,73.56,71.01,71.52,442129,0
2016-09-09,70.61,71.33,69.7,69.98,596329,0
2016-09-12,68.86,70.54,68.51,70.43,498148,0
2016-09-13,69.99,70.91,67.67,68.8,768027,0
2016-09-14,69.12,70.11,67.78,68.97,818290,0
2016-09-15,69,69.57,68.07,69.47,446602,0
2016-09-16,69.17,70,68.41,69.34,679360,0
2016-09-19,77.25,85.58,76.5,84.8,3930903,0
2016-09-20,87.5,88.7,84.8,85.08,2659771,0
2016-09-21,85.67,86.8,85.1038,86.21,745746,0
2016-09-22,86.14,88.6,85.95,88.54,624331,0
2016-09-23,87.77,88.64,87.26,87.31,547941,0
2016-09-26,86.93,87.185,85.54,85.56,452614,0
2016-09-27,85.78,86.65,84.75,85.76,486047,0
2016-09-28,85.53,86.36,84.6,85.44,378352,0
2016-09-29,85.3,85.75,83.48,83.96,288847,0
2016-09-30,84.29,85.13,84.02,84.71,247826,0
2016-10-03,84.37,85.14,83.7,83.97,276387,0
2016-10-04,84.26,85.43,83.58,84.03,292333,0
2016-10-05,84.64,86.3,84.64,85.68,287089,0
2016-10-06,85.34,85.93,84.11,85.49,307399,0
2016-10-07,85.85,85.96,84.61,85.43,249132,0
2016-10-10,86.24,87.02,85.07,85.14,186673,0
2016-10-11,85.19,85.19,82.56,83.36,481681,0
2016-10-12,83.61,83.61,82.24,82.39,316736,0
2016-10-13,81.49,81.65,80.73,81.28,322481,0
2016-10-14,81.97,82.86,80.29,80.81,349792,0
2016-10-17,80.97,81.43,79.9,80.04,189214,0
2016-10-18,80.65,81.495,79.7795,80.57,210338,0
2016-10-19,80.35,80.57,79.3,80.15,256078,0
2016-10-20,79.97,80.68,78.75,79.24,221220,0
2016-10-21,79.1,79.25,78.13,79.04,175407,0
2016-10-24,79.8,80.86,79.79,80.3,156416,0
2016-10-25,80.23,80.48,78.6701,79.48,315570,0
2016-10-26,79.31,79.47,78.23,78.68,294221,0
2016-10-27,78.36,78.36,76.35,76.7,318444,0
2016-10-28,76.57,77.991,76.45,76.59,184678,0
2016-10-31,76.56,77.37,75.87,77.02,238493,0
2016-11-01,77.24,77.56,75.48,76.47,249528,0
2016-11-02,76.18,76.92,76.03,76.47,283774,0
2016-11-03,76.32,77.8,74.88,74.97,290773,0
2016-11-04,74.7,76.8,74.25,75.64,235616,0
2016-11-07,78.09,78.1,76.82,77.77,262700,0
2016-11-08,77.41,77.41,75.4,75.75,264451,0
2016-11-09,74.73,77.94,74.29,76.95,412769,0
2016-11-10,77.95,78.52,75.08,75.54,471773,0
2016-11-11,75.56,78.87,74.07,78.54,496185,0
2016-11-14,79.4,81.25,78.44,79.44,367769,0
2016-11-15,79.67,81.08,78.46,80.69,326662,0
2016-11-16,80.71,82.77,80.275,82.69,604946,0
2016-11-17,82.56,83.85,82.23,83.84,374416,0
2016-11-18,83.55,83.67,82.48,83.32,489205,0
2016-11-21,84.05,85.47,83.56,84.09,532662,0
2016-11-22,87,89.36,84.3,86.4,934252,0
2016-11-23,86.83,88.06,84.85,86.01,518968,0
2016-11-25,85.98,87.04,84.9451,86.64,184887,0
2016-11-28,86.27,87.07,85.14,85.83,410365,0
2016-11-29,86.53,86.74,84.64,85.01,401706,0
2016-11-30,85.3,85.69,84.88,84.88,312009,0
2016-12-01,85.23,85.83,83.82,84.74,320590,0
2016-12-02,84.71,85.86,84.12,84.42,514384,0
2016-12-05,85.42,86.21,85.13,85.85,409727,0
2016-12-06,85.59,86.91,85.54,86.61,432733,0
2016-12-07,87.01,88.3,86.29,88.27,337252,0
2016-12-08,88.25,90.59,87.721,90.51,466373,0
2016-12-09,91.05,91.47,88.41,88.47,374444,0
2016-12-12,87.64,88.6,86.75,87.71,224231,0
2016-12-13,88.56,90.49,88.53,90.33,381271,0
2016-12-14,90.06,90.8,88.17,88.99,379545,0
2016-12-15,88.96,90.04,88.7,88.9,365185,0
2016-12-16,88.88,89.49,87.11,87.53,364342,0
2016-12-19,87.38,88.99,87.27,88.92,440855,0
2016-12-20,88.93,89.58,87.01,88.64,261995,0
2016-12-21,88.33,88.77,87.54,87.69,196377,0
2016-12-22,87.98,87.98,85.86,86.3,235771,0
2016-12-23,86.15,86.665,85.75,86.44,137068,0
2016-12-27,86.61,87.64,86.45,87.24,132429,0
2016-12-28,87.35,87.71,85.47,85.91,141378,0
2016-12-29,85.97,86.97,85.25,86.17,166423,0
2016-12-30,86.33,86.85,84.33,84.68,214834,0
2017-01-03,85.23,86.9,84.33,85.12,223545,0
2017-01-04,85.34,87.14,85.225,86.72,281178,0
2017-01-05,86.21,86.83,85.54,86.04,135148,0
2017-01-06,86.33,86.97,85.61,86.73,196566,0
2017-01-09,86.56,86.56,84.85,85.02,322887,0
2017-01-10,84.95,86.62,84.94,86.35,347349,0
2017-01-11,86.29,87.475,85.96,86.7,303846,0
2017-01-12,86.41,86.72,83.77,84.63,233308,0
2017-01-13,84.96,86.16,84.96,85.49,158438,0
2017-01-17,85.3,85.3,83.31,83.67,198914,0
2017-01-18,84.26,85.23,83.65,84.75,231283,0
2017-01-19,85,85.4,83.44,84.17,258611,0
2017-01-20,84.48,85.2,83.92,84.55,186125,0
2017-01-23,84.44,84.61,82.77,84.12,212676,0
2017-01-24,84.37,86.25,84.37,85.74,150800,0
2017-01-25,86.6,86.87,85.51,86.62,149604,0
2017-01-26,86.67,86.98,84.58,85.2,220176,0
2017-01-27,85.37,86.04,84.78,85.28,132424,0
2017-01-30,84.81,85.26,84.03,84.97,180806,0
2017-01-31,84.58,85.75,83.22,85.56,245807,0
2017-02-01,86.3,86.69,84.28,85.04,227682,0
2017-02-02,84.92,86.11,84.54,85.42,136020,0
2017-02-03,85.79,87.345,85.75,87.05,134387,0
2017-02-06,86.64,86.64,85.05,85.92,177607,0
2017-02-07,85.93,85.93,83.97,84.72,215129,0
2017-02-08,84.33,86.37,83.57,84.99,188376,0
2017-02-09,85.12,86.54,85.12,85.68,203048,0
2017-02-10,85.93,86.655,85.49,85.79,76569,0
2017-02-13,86.19,86.82,85.34,85.74,116760,0
2017-02-14,85.5,86.47,84.92,86.37,122413,0
2017-02-15,86.02,86.97,85.4801,86.85,88500,0
2017-02-16,86.9,87.62,85.62,86.7,214856,0
2017-02-17,86.25,87.22,85.05,87.2,146966,0
2017-02-21,87.48,88.5,87.03,87.56,127662,0
2017-02-22,87.28,87.89,87.02,87.79,140562,0
2017-02-23,87.89,88.075,86.3685,87.61,122981,0
2017-02-24,87.01,88.005,86.71,87.95,162701,0
2017-02-27,87.64,88.9,87.64,88.76,185654,0
2017-02-28,88.4,88.61,86.74,87,237824,0
2017-03-01,88.19,93.89,87.495,93.28,427167,0
2017-03-02,93.22,93.78,91.93,92.56,294913,0
2017-03-03,92.42,93,91.56,92.5,182020,0
2017-03-06,92.24,92.887,90.78,92,319398,0
2017-03-07,91.83,94.0999,91.24,93.8,544154,0
2017-03-08,94.13,94.75,88.16,89.87,767778,0
2017-03-09,91.52,95.2828,90.9129,93.65,770885,0
2017-03-10,93.47,95.07,92.98,93.63,503188,0
2017-03-13,94.01,94.94,93.65,94.33,311343,0
2017-03-14,94.29,94.62,93.1,94.32,203655,0
2017-03-15,95,96.01,94.44,94.96,377150,0
2017-03-16,95.48,96.14,94.57,94.81,206046,0
2017-03-17,94.38,95.49,93.895,94.99,362708,0
2017-03-20,95.25,96.38,94.02,94.36,344382,0
2017-03-21,94.8,94.85,91.1698,91.87,315223,0
2017-03-22,92.72,93.46,90.92,92.01,198662,0
2017-03-23,91.78,92.7858,90.92,92.17,149625,0
2017-03-24,92.48,92.82,90.63,91.11,188907,0
2017-03-27,89.59,91.64,89.04,91.12,296104,0
2017-03-28,90.67,91.3,89.3,90.95,284575,0
2017-03-29,90.66,91.41,90.42,90.96,206187,0
2017-03-30,90.78,93.2,90.78,92.34,237100,0
2017-03-31,92.39,94.49,91.88,93.9,309407,0
2017-04-03,94.31,94.8,93.02,93.66,422745,0
2017-04-04,93.57,94.2,89.1,89.92,1281155,0
2017-04-05,90.57,91.38,89.01,89.48,764849,0
2017-04-06,89.59,90.84,89.11,90.02,641080,0
2017-04-07,89.59,90.74,89.21,90.32,611779,0
2017-04-10,90.31,92.11,89.76,91.27,563341,0
2017-04-11,91.02,92.545,90.58,92.26,614243,0
2017-04-12,92.41,92.64,89.08,89.4,393584,0
2017-04-13,89.15,90.23,88.19,88.32,369068,0
2017-04-17,88.89,89.87,88.4,89.02,401726,0
2017-04-18,88.95,90.05,88.7,89.74,352379,0
2017-04-19,90.34,91.94,90.14,91.19,319026,0
2017-04-20,91.17,93.45,90.6346,93.14,502256,0
2017-04-21,93.1,93.77,92.38,93,356680,0
2017-04-24,94.63,95.73,93.5,95.59,406106,0
2017-04-25,96.45,97.95,95.76,97.35,3132629,0
2017-04-26,97.65,99.3,96.42,97.59,552541,0
2017-04-27,98.1,98.12,97.038,97.71,328734,0
2017-04-28,98.21,98.21,95.63,95.65,390796,0
2017-05-01,96.38,96.65,94.305,95.73,476521,0
2017-05-02,95.85,96.41,95,95.58,288859,0
2017-05-03,95.04,95.85,94.35,95.5,315191,0
2017-05-04,95.72,96.32,94.94,95.46,196290,0
2017-05-05,95.89,96.16,94.38,96.02,194884,0
2017-05-08,95.84,96.36,95.06,95.79,435144,0
2017-05-09,96.13,96.3,93.77,94.32,338288,0
2017-05-10,94.4,95.73,93.455,95.38,229182,0
2017-05-11,95.08,96.11,94.325,96.04,185115,0
2017-05-12,95.86,95.86,94.14,95.32,146521,0
2017-05-15,95.68,96.32,95.16,95.51,207303,0
2017-05-16,95.83,95.95,94.7155,95.6,192267,0
2017-05-17,94.19,95.2,93.13,93.33,394844,0
2017-05-18,92.78,93.185,90.6,91.38,669840,0
2017-05-19,91.48,93.6,91.48,92.77,346931,0
2017-05-22,92.99,93.85,92.744,93.27,247575,0
2017-05-23,93.76,93.8854,92.03,92.67,290323,0
2017-05-24,92.83,93.4,91.75,93.04,504496,0
2017-05-25,93.39,94.99,93.15,94.84,369530,0
2017-05-26,94.61,95.3,94.07,94.66,209327,0
2017-05-30,94.29,95.17,94.21,95.05,523744,0
2017-05-31,95.49,97.34,93.75,96.97,1032112,0
2017-06-01,100.55,103.21,98.2,103.07,1042502,0
2017-06-02,103.6,104.8,102.33,102.69,756991,0
2017-06-05,102.69,103.97,100.09,100.14,479380,0
2017-06-06,99.06,102.81,98.84,102.05,600442,0
2017-06-07,102.32,103.79,101.79,101.97,409572,0
2017-06-08,101.84,104.67,100.95,103.36,679186,0
2017-06-09,103.24,105.34,101.69,102.6,558439,0
2017-06-12,102.18,102.24,99.1,100.18,821222,0
2017-06-13,101.06,101.41,99.61,100.57,392459,0
2017-06-14,100.85,101.53,97.69,98.86,390286,0
2017-06-15,97.32,98.35,96.66,97.61,289875,0
2017-06-16,97.04,97.72,95.99,96.33,512654,0
2017-06-19,96.87,98.48,96.81,98.43,334772,0
2017-06-20,98.28,100.07,98.27,98.81,350655,0
2017-06-21,99.35,100.69,98.36,99.54,369043,0
2017-06-22,99.62,101.38,98.58,101,343382,0
2017-06-23,101.36,104.46,100.59,103.68,812429,0
2017-06-26,104.46,105,102.73,103.25,373474,0
2017-06-27,103.4,103.61,100.31,100.59,300875,0
2017-06-28,101.6,103.74,100.715,103.42,296108,0
2017-06-29,103.45,103.45,100.04,101.41,294154,0
2017-06-30,101.81,102.02,100.88,101,292119,0
2017-07-03,101.55,103.71,100.99,102.95,242383,0
2017-07-05,103,103.89,100.81,101.71,319841,0
2017-07-06,101.15,102,99.53,101.77,463716,0
2017-07-07,102.13,105.96,101.6,104.76,429918,0
2017-07-10,104.67,105.19,103.7,104.41,276568,0
2017-07-11,104.58,104.82,102.65,104.33,354312,0
2017-07-12,105.44,106.65,105.3,106.14,322209,0
2017-07-13,106.44,106.47,105,106.04,246325,0
2017-07-14,106.37,106.87,105.19,106.28,230416,0
2017-07-17,106.54,106.92,105.4,106.2,216931,0
2017-07-18,105.77,106.7,103.4,103.89,273774,0
2017-07-19,104.57,106.25,103.18,105.76,285196,0
2017-07-20,106.15,106.43,104.73,105.44,209550,0
2017-07-21,106.13,106.13,104.07,105.04,237510,0
2017-07-24,105.42,105.85,103.6,105.4,196833,0
2017-07-25,106.15,106.2,104.63,105.61,320093,0
2017-07-26,105.73,106.46,104.21,105.73,247982,0
2017-07-27,106.3,106.9,102.39,103.26,354947,0
2017-07-28,102.71,103.55,101.54,102.42,147969,0
2017-07-31,102.58,102.96,101.5,102.4,170337,0
2017-08-01,102.82,103.4,102.18,103.3,183636,0
2017-08-02,103.63,103.75,101.825,103.03,370270,0
2017-08-03,103.3,104.355,102.78,103.09,312060,0
2017-08-04,103.51,106.92,103.19,105.21,573301,0
2017-08-07,105.26,107.18,105.16,105.85,195788,0
2017-08-08,106.02,107.5,105.08,105.44,163631,0
2017-08-09,104.6,106.48,102.79,103.64,281051,0
2017-08-10,102.88,103.45,101.29,101.34,295450,0
2017-08-11,102.09,102.64,100.48,101.15,223228,0
2017-08-14,101.94,103.55,101.34,103.45,252525,0
2017-08-15,103.53,103.9,102.07,103.2,213252,0
2017-08-16,103.7,105.68,103.49,105.4,279040,0
2017-08-17,104.98,106,103.76,103.9,355885,0
2017-08-18,103.43,103.45,101.51,102.32,291846,0
2017-08-21,102.08,102.6,101.1,102.35,209512,0
2017-08-22,102.68,104.16,102.68,103.96,193681,0
2017-08-23,103.11,105.15,103.11,103.2,323764,0
2017-08-24,104,105.32,103.31,104.37,306765,0
2017-08-25,105.44,107.28,105.103,106.43,315830,0
2017-08-28,107.07,107.47,105.6,106.85,495207,0
2017-08-29,105.69,108.51,105.44,107.58,353544,0
2017-08-30,108.47,111.1,108.25,109.53,618481,0
2017-08-31,109.97,110.81,108.73,110.29,815882,0
2017-09-01,89.01,93,86.05,87.46,4261519,0
2017-09-05,87.75,88.47,81.51,83.48,2685213,0
2017-09-06,83.9,83.945,81.77,83.16,1686614,0
2017-09-07,83.37,84,81.42,82.92,1124076,0
2017-09-08,82.06,83.39,82.06,82.61,704508,0
2017-09-11,83.32,84.66,82.99,84.18,669154,0
2017-09-12,84.5,86.2,84.1,85.54,782196,0
2017-09-13,85.27,85.44,84.14,84.96,556621,0
2017-09-14,84.43,85.25,83.99,84.96,540207,0
2017-09-15,84.94,85.96,84.45,85.89,694634,0
2017-09-18,86.5,87.85,86.21,87.52,712437,0
2017-09-19,87.79,88.68,87.125,87.75,562917,0
2017-09-20,87.47,87.94,86.141,86.75,618675,0
2017-09-21,86.9,87.13,85.69,86.36,419182,0
2017-09-22,86.35,87.01,85.815,86.9,400600,0
2017-09-25,86.89,87.006,85.66,86.82,578447,0
2017-09-26,86.81,87.99,86.45,87.2,698170,0
2017-09-27,87.73,89.94,87.31,89.48,582405,0
2017-09-28,89.27,90.33,88.46,89.54,398581,0
2017-09-29,89.33,89.56,88.66,88.85,396312,0
2017-10-02,89.29,90.12,88.9,90.11,463477,0
2017-10-03,90.42,91.87,90.42,91.85,755505,0
2017-10-04,91.75,92.39,91.13,91.87,493974,0
2017-10-05,91.8,92.4,91.075,91.44,467381,0
2017-10-06,92.31,92.84,91.67,92.47,390027,0
2017-10-09,92.11,92.88,90.21,91.42,604905,0
2017-10-10,91.79,94.59,91.26,92.29,828180,0
2017-10-11,92.49,94.415,92.02,94.28,637527,0
2017-10-12,94.22,95.54,94.09,94.49,388981,0
2017-10-13,94.54,94.86,93.26,93.38,397425,0
2017-10-16,93.76,94.39,92.43,92.85,736303,0
2017-10-17,92.75,93.435,92.36,92.69,281552,0
2017-10-18,92.9,93.53,92.48,92.6,507530,0
2017-10-19,92.11,92.22,89.59,92.21,524009,0
2017-10-20,93.17,93.7,90.555,91.93,702430,0
2017-10-23,92.07,92.73,90.06,90.35,866684,0
2017-10-24,90.91,92.31,89.13,90.5,1250836,0
2017-10-25,90.21,91.06,88.66,89.96,621944,0
2017-10-26,90.56,91.5,89.4,91.45,463191,0
2017-10-27,91.91,91.99,90.48,91.45,358762,0
2017-10-30,91.62,92.39,90.87,91.46,362535,0
2017-10-31,91.51,93.27,90.91,92.77,518484,0
2017-11-01,93.38,93.92,92.01,92.72,495910,0
2017-11-02,92.4,92.71,90.91,92.51,399884,0
2017-11-03,92.52,92.79,90.6,90.72,388157,0
2017-11-06,90.49,91.86,90.3291,91.45,276506,0
2017-11-07,91.28,91.47,90.05,90.41,272647,0
2017-11-08,89.91,90.89,89.2787,90.4,279812,0
2017-11-09,89.74,91.18,89.31,90.28,328912,0
2017-11-10,90.13,91.71,90.13,90.66,475470,0
