Date,Open,High,Low,Close,Volume,OpenInt
2005-06-15,27,27.1,27,27.05,33000,0
2005-06-16,30.1,33.5,30.1,32.16,2075900,0
2005-06-17,32.16,32.16,30.3,30.31,1352800,0
2005-06-20,30.14,30.14,29.35,30,1586000,0
2005-06-21,29.9,30.75,29.85,30,1016800,0
2005-06-22,30.1,30.24,30,30,1053200,0
2005-06-23,30.1,30.49,30.01,30.45,422900,0
2005-06-24,30.35,30.7,30.26,30.45,824500,0
2005-06-27,30.45,31,30.35,30.55,1256400,0
2005-06-28,30.3,30.4,29,29.65,2648100,0
2005-06-29,29.6,29.6,28.27,28.35,2257000,0
2005-06-30,28.35,28.75,27.99,28.51,1659600,0
2005-07-01,28.51,29.14,28.15,28.9,1256400,0
2005-07-05,28.65,30,28.62,29.97,1131800,0
2005-07-06,29.72,29.99,29.1,29.5,1198800,0
2005-07-07,29.02,29.64,28.85,29.38,782000,0
2005-07-08,29.15,29.6,29.05,29.55,887900,0
2005-07-11,29.51,29.51,29.28,29.32,378200,0
2005-07-12,29.25,30.19,29.24,30.12,324600,0
2005-07-13,30.44,30.44,29.99,30.03,400900,0
2005-07-14,30.03,30.15,29.8,29.83,363300,0
2005-07-15,29.5,30.05,29.19,29.9,711300,0
2005-07-18,29.9,29.95,29.48,29.65,425900,0
2005-07-19,29.65,30.05,29.62,29.95,708600,0
2005-07-20,29.92,30.67,29.89,30.48,473300,0
2005-07-21,30.38,30.43,29.9,30.08,499600,0
2005-07-22,30.15,31.2,30.15,31.13,324300,0
2005-07-25,31.3,31.35,30.8,31.05,262100,0
2005-07-26,31,31.1,30.63,31,189900,0
2005-07-27,30.75,31.17,30.66,30.88,358300,0
2005-07-28,30.88,31.16,30.88,31.14,258000,0
2005-07-29,31,31.05,30.5,30.58,373300,0
2005-08-01,30.65,30.8,30.2,30.5,231600,0
2005-08-02,30.4,30.45,30.02,30.2,337500,0
2005-08-03,30,30.01,29.7,29.9,362500,0
2005-08-04,29.8,30.05,29.8,29.98,308100,0
2005-08-05,29.9,29.9,29.45,29.63,188300,0
2005-08-08,30.05,30.5,29.72,30.18,825700,0
2005-08-09,30.11,30.5,30.04,30.4,295200,0
2005-08-10,30.4,30.61,30.3,30.51,155000,0
2005-08-11,30.46,30.75,30.35,30.67,148300,0
2005-08-12,30.6,30.6,30.41,30.44,101700,0
2005-08-15,30.34,30.86,30.3,30.76,286900,0
2005-08-16,30.71,30.72,30.55,30.65,163300,0
2005-08-17,30.65,30.67,30.08,30.42,647200,0
2005-08-18,30.35,30.49,30.31,30.36,128400,0
2005-08-19,30.36,30.59,30.3,30.49,205600,0
2005-08-22,30.52,30.52,30.1,30.35,112300,0
2005-08-23,30.25,30.53,30.19,30.29,202900,0
2005-08-24,30.3,30.3,29.87,30.12,219700,0
2005-08-25,30.23,30.38,30.1,30.25,274600,0
2005-08-26,30.26,30.26,29.86,30.09,108300,0
2005-08-29,30.05,30.14,30.02,30.14,49200,0
2005-08-30,30.1,30.26,30.03,30.15,129500,0
2005-08-31,30.07,30.21,29.98,30.1,65100,0
2005-09-01,30,30.1,29.85,30.02,142200,0
2005-09-02,29.95,29.95,29.05,29.65,147900,0
2005-09-06,29.65,29.65,29.44,29.5,153700,0
2005-09-07,29.35,29.5,29.17,29.31,122900,0
2005-09-08,29.2,29.48,29.2,29.3,85800,0
2005-09-09,29.15,29.16,28.96,29.15,101700,0
2005-09-12,29,29.13,28.98,29.06,205400,0
2005-09-13,29,29.08,28.95,28.95,150800,0
2005-09-14,28.8,29.03,28.56,28.97,122200,0
2005-09-15,28.96,29.22,28.95,29.07,77400,0
2005-09-16,29.05,29.1,28.92,29,102600,0
2005-09-19,28.9,28.91,28.63,28.85,52300,0
2005-09-20,28.8,29.08,27.56,27.89,261400,0
2005-09-21,27.91,27.96,27.42,27.42,220400,0
2005-09-22,27.41,27.41,26.92,27.1,91600,0
2005-09-23,27.1,27.11,26.9,26.9,137300,0
2005-09-26,26.9,27.35,26.9,27.1,120900,0
2005-09-27,27.15,27.15,26.81,26.87,123200,0
2005-09-28,26.88,27.1,26.8,26.97,181600,0
2005-09-29,26.97,27.25,26.36,26.4,192700,0
2005-09-30,26.4,27.19,26.35,26.88,152000,0
2005-10-03,26.77,26.91,26.45,26.52,98400,0
2005-10-04,26.52,26.54,26.26,26.5,85700,0
2005-10-05,26.45,26.7,26.35,26.4,83400,0
2005-10-06,26.35,26.65,26.1,26.55,96100,0
2005-10-07,26.68,27.1,26.48,27.08,117700,0
2005-10-10,27.1,27.1,26.81,27,32100,0
2005-10-11,27.05,27.05,25.89,26.25,175500,0
2005-10-12,26.19,26.19,25,25.59,232800,0
2005-10-13,25.5,25.66,25.25,25.34,248700,0
2005-10-14,25.41,25.5,25.26,25.48,78900,0
2005-10-17,25.45,25.55,25.25,25.35,118900,0
2005-10-18,25.3,25.55,25.22,25.55,119300,0
2005-10-19,25.45,25.56,25.26,25.5,68400,0
2005-10-20,25.45,25.5,25.27,25.42,44400,0
2005-10-21,25.35,25.4,25.01,25.31,121900,0
2005-10-24,25.26,25.32,24.99,25.05,151600,0
2005-10-25,25.02,25.17,24.8,24.8,70200,0
2005-10-26,24.55,24.89,24.52,24.58,72400,0
2005-10-27,24.58,24.65,24.5,24.55,37900,0
2005-10-28,24.6,25.1,24.47,25.05,445100,0
2005-10-31,25.08,25.87,25.08,25.84,91800,0
2005-11-01,25.84,26.2,25.7,26.18,90200,0
2005-11-02,26.3,26.39,25.64,25.8,134500,0
2005-11-03,25,25,20.74,21.2,1826100,0
2005-11-04,21.22,21.22,19.16,19.34,2212000,0
2005-11-07,19.52,20.03,19.47,19.78,563800,0
2005-11-08,19.78,20.25,19.55,19.62,266600,0
2005-11-09,19.62,19.7,19.25,19.4,229500,0
2005-11-10,19.25,19.36,19.15,19.15,253500,0
2005-11-11,19.18,19.29,18.9,19.13,109100,0
2005-11-14,19.05,19.1,18.9,18.98,173900,0
2005-11-15,18.98,19.01,18.48,18.5,552300,0
2005-11-16,18.41,18.7,18.12,18.15,369600,0
2005-11-17,18.13,18.39,17.85,18.32,262900,0
2005-11-18,18.38,18.97,18.38,18.96,192000,0
2005-11-21,18.97,20,18.97,19.71,289700,0
2005-11-22,19.87,20.08,19.59,19.72,221100,0
2005-11-23,19.65,19.97,19.62,19.72,146100,0
2005-11-25,19.65,19.67,19.53,19.57,20700,0
2005-11-28,19.59,19.94,19.51,19.71,118100,0
2005-11-29,19.65,19.82,19.14,19.36,151600,0
2005-11-30,19.32,20.02,19.32,19.72,292400,0
2005-12-01,19.95,19.97,19.5,19.58,228400,0
2005-12-02,19.53,19.53,18.82,18.93,360500,0
2005-12-05,18.83,18.88,18.41,18.73,257800,0
2005-12-06,18.73,19.63,18.73,19.27,228500,0
2005-12-07,19.27,19.62,19.22,19.47,142600,0
2005-12-08,19.37,19.64,19.3,19.57,144700,0
2005-12-09,19.55,19.8,19.44,19.59,34400,0
2005-12-12,19.61,19.83,19.58,19.8,109000,0
2005-12-13,19.84,19.93,19.75,19.85,127000,0
2005-12-14,19.8,19.8,19.69,19.75,138000,0
2005-12-15,19.75,19.82,19.32,19.32,130000,0
2005-12-16,19.39,19.4,18.93,19,230100,0
2005-12-19,19.02,19.12,18.88,18.99,164500,0
2005-12-20,18.99,19.48,18.9,19.02,194600,0
2005-12-21,19,19.03,18.84,18.99,251000,0
2005-12-22,18.99,18.99,18.8,18.85,343400,0
2005-12-23,18.82,18.83,18.65,18.83,128500,0
2005-12-27,18.83,18.93,18.62,18.71,101500,0
2005-12-28,18.74,18.78,18.33,18.48,117100,0
2005-12-29,18.48,18.73,18.48,18.63,38900,0
2005-12-30,18.7,19.11,18.64,18.72,200400,0
2006-01-03,18.7,18.84,18.42,18.6,432300,0
2006-01-04,18.6,18.83,18.54,18.62,279400,0
2006-01-05,18.57,18.88,18.56,18.7,341100,0
2006-01-06,18.8,18.98,18.56,18.84,98200,0
2006-01-09,18.84,18.99,18.83,18.9,71900,0
2006-01-10,18.86,19.1,18.84,18.92,259300,0
2006-01-11,19,19.02,18.76,18.87,132800,0
2006-01-12,18.95,19.35,18.86,19.01,104000,0
2006-01-13,19,19.01,18.78,18.9,77300,0
2006-01-17,18.87,18.95,18.83,18.86,90600,0
2006-01-18,18.91,19,18.81,18.99,238600,0
2006-01-19,18.95,18.95,18.78,18.84,518500,0
2006-01-20,18.84,18.96,18.84,18.89,37800,0
2006-01-23,18.9,19.05,18.86,18.93,139600,0
2006-01-24,19,19.05,18.93,18.98,83600,0
2006-01-25,19,19.12,18.93,19.05,54300,0
2006-01-26,19,19.42,18.98,19.25,59600,0
2006-01-27,19.2,19.45,19.15,19.3,73300,0
2006-01-30,19.25,19.45,19.25,19.45,79100,0
2006-01-31,19.45,19.91,19.35,19.65,139000,0
2006-02-01,19.68,19.7,19.4,19.61,226200,0
2006-02-02,19.64,20.46,19.5,20.16,310900,0
2006-02-03,20.26,21.34,20.12,20.7,194100,0
2006-02-06,20.76,21.28,20.3,20.68,128900,0
2006-02-07,20.65,20.8,20.5,20.56,54300,0
2006-02-08,20.5,20.84,20.5,20.65,35300,0
2006-02-09,20.7,20.98,20.56,20.6,71000,0
2006-02-10,20.55,20.8,20.55,20.8,40900,0
2006-02-13,20.75,20.95,20.4,20.6,96000,0
2006-02-14,20.61,20.78,20.22,20.62,67800,0
2006-02-15,21.9,22.4,20.64,21.5,509700,0
2006-02-16,21.5,21.75,21.27,21.51,101000,0
2006-02-17,21.53,21.72,21.45,21.51,37100,0
2006-02-21,21.54,21.83,21.48,21.66,73200,0
2006-02-22,21.66,22.02,21.65,21.98,134300,0
2006-02-23,21.91,22.2,21.8,21.99,115700,0
2006-02-24,22,22.05,21.82,21.92,343900,0
2006-02-27,21.93,22.45,21.93,22.27,236900,0
2006-02-28,22.3,23,22.22,22.55,125600,0
2006-03-01,22.65,22.92,22.61,22.92,94200,0
2006-03-02,22.92,24.9,22.92,24.81,705700,0
2006-03-03,24.84,25.24,24.75,25.07,228700,0
2006-03-06,25.16,25.35,25,25.17,113300,0
2006-03-07,25.66,26.3,25.5,26.05,635500,0
2006-03-08,26.1,26.14,26,26.1,119000,0
2006-03-09,26.15,26.78,26.1,26.63,292700,0
2006-03-10,26.63,26.7,26.14,26.25,119300,0
2006-03-13,26.3,26.7,26.3,26.62,72200,0
2006-03-14,26.6,26.65,26.42,26.52,60500,0
2006-03-15,26.26,26.51,26.19,26.51,72300,0
2006-03-16,26.4,26.77,26.36,26.36,82500,0
2006-03-17,26.95,26.98,26.42,26.49,89800,0
2006-03-20,26.5,26.6,25.88,25.98,98600,0
2006-03-21,25.96,26.23,25.92,26.17,85300,0
2006-03-22,26.03,26.4,26.03,26.35,75300,0
2006-03-23,26.2,26.55,26.2,26.37,99500,0
2006-03-24,26.37,26.57,26.28,26.52,44200,0
2006-03-27,26.51,26.52,26.01,26.1,58300,0
2006-03-28,26.15,26.15,25.06,25.2,178100,0
2006-03-29,25.2,26.01,25,25.89,104300,0
2006-03-30,25.88,26.21,25.69,26.19,50800,0
2006-03-31,26.09,26.55,25.95,26.55,90800,0
2006-04-03,26.5,27.09,26.21,26.94,209300,0
2006-04-04,26.8,26.82,26.05,26.11,124200,0
2006-04-05,26.05,26.7,26,26.45,42100,0
2006-04-06,26.3,26.8,26.29,26.43,37600,0
2006-04-07,26.35,26.7,26.15,26.45,71400,0
2006-04-10,26.32,26.55,25.87,26,106100,0
2006-04-11,25.95,26.42,25.95,26.24,75900,0
2006-04-12,26.24,26.37,26.01,26.13,60300,0
2006-04-13,26.23,26.5,26.18,26.4,31200,0
2006-04-17,26.29,26.45,25.94,26.2,52300,0
2006-04-18,26.2,26.5,26.2,26.4,48900,0
2006-04-19,26.2,26.65,26.2,26.6,109600,0
2006-04-20,26.53,27.23,26.53,26.87,66400,0
2006-04-21,26.89,27,26.53,26.68,46500,0
2006-04-24,26.61,26.85,26.23,26.39,45300,0
2006-04-25,26.3,26.72,26.3,26.65,34700,0
2006-04-26,26.72,27.1,26.66,26.76,114900,0
2006-04-27,26.7,27.05,26.68,26.78,75200,0
2006-04-28,26.79,26.95,26.11,26.2,74700,0
2006-05-01,26.23,26.35,25.66,25.66,92600,0
2006-05-02,25.62,26.14,25.43,25.74,73700,0
2006-05-03,25.66,25.89,25.35,25.41,103100,0
2006-05-04,25.32,25.6,25.28,25.4,86100,0
2006-05-05,25.23,25.55,25.12,25.38,78400,0
2006-05-08,25.37,25.8,25.34,25.63,110400,0
2006-05-09,25.5,25.64,25.3,25.45,71300,0
2006-05-10,25.35,25.6,24.71,25.6,101700,0
2006-05-11,24.75,27.35,24.75,25.77,433100,0
2006-05-12,25.77,26.5,25.77,26.35,200800,0
2006-05-15,26.45,26.97,26.45,26.85,107500,0
2006-05-16,27.75,27.8,27.05,27.14,228000,0
2006-05-17,27.15,27.18,26.67,26.81,152500,0
2006-05-18,26.8,27,26.8,26.81,73100,0
2006-05-19,26.93,27,26.74,26.8,77100,0
2006-05-22,26.8,27,26.3,26.39,251100,0
2006-05-23,26.3,26.39,25.93,26.12,167200,0
2006-05-24,26.17,26.17,25.68,26,130000,0
2006-05-25,25.95,26.2,25.74,25.86,92400,0
2006-05-26,25.83,25.95,25.54,25.72,106200,0
2006-05-30,25.72,25.85,25.54,25.6,94400,0
2006-05-31,25.64,25.7,24.76,24.99,184500,0
2006-06-01,24.99,25.25,24.92,25.14,127400,0
2006-06-02,25.05,25.34,24.65,24.82,42900,0
2006-06-05,24.75,25.04,24.43,24.62,109500,0
2006-06-06,24.62,24.8,24.58,24.69,99000,0
2006-06-07,24.72,25.25,24.67,25.02,145300,0
2006-06-08,24.95,25.2,24.56,24.7,105600,0
2006-06-09,24.75,24.78,24.26,24.3,64000,0
2006-06-12,24.31,24.4,23.58,23.58,65500,0
2006-06-13,23.56,23.56,23.05,23.18,62200,0
2006-06-14,23.12,23.3,23.06,23.11,27900,0
2006-06-15,23.07,23.88,23.07,23.29,53500,0
2006-06-16,23.35,23.41,23.09,23.31,136900,0
2006-06-19,23.3,23.91,23.3,23.72,140000,0
2006-06-20,23.62,24.17,23.55,24.08,111600,0
2006-06-21,24,24.15,23.67,23.71,206300,0
2006-06-22,23.72,23.94,23.45,23.51,292400,0
2006-06-23,23.6,24.3,23.6,24.02,155700,0
2006-06-26,24,24.32,23.93,24.14,119000,0
2006-06-27,24.17,24.79,24.17,24.6,170900,0
2006-06-28,24.7,25,24.66,24.7,80300,0
2006-06-29,24.77,25.48,24.77,25.17,179100,0
2006-06-30,25.18,25.35,23.89,23.89,1468000,0
2006-07-03,24.2,24.96,23.83,24.76,190900,0
2006-07-05,24.61,24.61,23.95,24.09,142500,0
2006-07-06,24.34,24.39,23.74,24.01,216600,0
2006-07-07,23.91,24.23,23.65,23.7,131600,0
2006-07-10,23.7,24.24,23.65,23.96,83800,0
2006-07-11,23.91,23.96,23.1,23.62,345600,0
2006-07-12,23.58,23.64,23.25,23.41,132100,0
2006-07-13,23.3,23.44,23.03,23.2,117100,0
2006-07-14,23.16,23.16,22.38,22.61,123500,0
2006-07-17,22.61,23.08,22.6,23.08,182200,0
2006-07-18,23.22,23.4,23.02,23.4,98500,0
2006-07-19,23.35,23.73,23.33,23.58,167500,0
2006-07-20,23.61,23.78,23.22,23.65,177400,0
2006-07-21,23.65,23.65,23.01,23.09,75700,0
2006-07-24,23.21,24,23.16,23.98,80600,0
2006-07-25,23.96,24.6,23.65,24.58,143500,0
2006-07-26,24.5,24.57,23.79,23.99,71700,0
2006-07-27,24.13,24.4,23.68,23.9,62500,0
2006-07-28,24.03,24.48,24,24.45,53800,0
2006-07-31,24.4,24.41,23.69,23.96,57000,0
2006-08-01,23.82,23.83,23.26,23.38,50200,0
2006-08-02,23.5,24.11,23.5,23.93,73100,0
2006-08-03,23.81,24.23,23.31,24.01,63700,0
2006-08-04,24.2,24.6,23.56,23.78,78200,0
2006-08-07,23.67,23.82,23.34,23.75,76000,0
2006-08-08,23.78,24.37,23.75,24.11,102400,0
2006-08-09,24.26,24.66,24.23,24.51,134700,0
2006-08-10,24,24.34,21.27,24.22,628200,0
2006-08-11,24.2,24.32,23.68,24.29,110900,0
2006-08-14,24.4,25.15,24.38,25.1,135800,0
2006-08-15,25.45,25.58,24.97,25.4,179800,0
2006-08-16,25.5,25.71,25.05,25.47,95300,0
2006-08-17,25.51,25.7,25.38,25.46,75200,0
2006-08-18,25.5,25.82,25.21,25.67,123700,0
2006-08-21,25.57,25.57,25.28,25.4,69100,0
2006-08-22,25.4,25.72,25.4,25.58,64900,0
2006-08-23,25.5,25.63,24.99,25.19,71000,0
2006-08-24,25.26,25.26,24.79,24.86,87700,0
2006-08-25,24.8,25.2,24.67,25.09,51000,0
2006-08-28,25.13,25.26,24.79,25.02,63700,0
2006-08-29,25.07,25.75,25.05,25.7,99900,0
2006-08-30,25.74,26.1,25.44,26.03,214200,0
2006-08-31,26.04,26.09,25.39,25.5,117600,0
2006-09-01,25.65,25.7,25.27,25.54,43300,0
2006-09-05,25.49,25.79,25.37,25.51,49900,0
2006-09-06,25.32,25.32,24.6,24.63,58700,0
2006-09-07,24.5,24.67,24.25,24.29,83700,0
2006-09-08,24.3,24.57,24.14,24.28,89100,0
2006-09-11,24.25,25,24.07,24.78,111300,0
2006-09-12,24.6,24.88,24.35,24.74,93600,0
2006-09-13,24.74,25,24.61,24.92,69500,0
2006-09-14,24.82,24.83,24.38,24.55,88600,0
2006-09-15,24.73,24.74,24.22,24.37,184100,0
2006-09-18,24.28,24.28,23.65,23.81,176800,0
2006-09-19,23.86,23.88,23.43,23.75,164900,0
2006-09-20,23.83,23.98,23.57,23.91,111600,0
2006-09-21,23.88,23.96,22.96,23.03,90900,0
2006-09-22,22.86,22.87,22.05,22.51,179500,0
2006-09-25,22.47,24.5,21.95,24.3,226400,0
2006-09-26,24.25,24.25,23.66,24.11,161000,0
2006-09-27,24.1,24.62,24,24.39,116300,0
2006-09-28,24.44,24.55,23.88,24.16,100100,0
2006-09-29,24.1,24.12,23.62,23.65,145500,0
2006-10-02,23.55,23.72,23.33,23.49,119700,0
2006-10-03,23.42,23.81,23.27,23.5,145100,0
2006-10-04,23.5,23.93,23.5,23.93,123400,0
2006-10-05,23.93,24.66,23.93,24.58,112900,0
2006-10-06,24.5,24.58,24.07,24.14,59500,0
2006-10-09,24.02,24.09,23.81,24,47600,0
2006-10-10,24.01,24.03,23.55,23.72,75900,0
2006-10-11,23.72,23.79,23.36,23.59,60800,0
2006-10-12,23.66,24.08,23.66,23.98,92800,0
2006-10-13,24.01,24.23,23.9,24.06,65500,0
2006-10-16,23.95,24.55,23.95,24.51,55600,0
2006-10-17,24.35,24.66,24.14,24.62,57700,0
2006-10-18,24.86,24.96,24.55,24.56,39800,0
2006-10-19,24.46,25,24.46,24.56,60500,0
2006-10-20,24.68,24.68,24.26,24.33,53500,0
2006-10-23,24.15,24.63,24.15,24.47,29100,0
2006-10-24,24.4,24.45,24.05,24.36,31800,0
2006-10-25,24.26,24.75,24.1,24.71,53300,0
2006-10-26,24.83,25.6,24.67,25.6,107700,0
2006-10-27,25.5,25.8,25.41,25.56,62400,0
2006-10-30,25.56,26.05,25.35,25.84,105900,0
2006-10-31,25.95,25.95,25.3,25.36,35700,0
2006-11-01,25.39,25.45,24.63,24.69,81000,0
2006-11-02,24.5,24.6,24.36,24.54,65600,0
2006-11-03,24.62,25.16,24.5,25.15,43500,0
2006-11-06,25.2,25.54,25.07,25.42,68700,0
2006-11-07,25.37,25.79,24.77,24.8,88000,0
2006-11-08,24.81,24.95,24.36,24.59,78900,0
2006-11-09,26.75,28.73,26.56,28.09,695000,0
2006-11-10,28.06,28.6,27.37,28.46,263300,0
2006-11-13,28.46,29,28.31,28.63,97400,0
2006-11-14,28.62,28.62,28.32,28.45,197700,0
2006-11-15,28.5,30.44,28.45,30.28,412500,0
2006-11-16,30.5,30.5,29.89,30.2,184800,0
2006-11-17,30.2,30.26,30.07,30.17,87300,0
2006-11-20,30.17,30.68,30.17,30.64,162900,0
2006-11-21,32.1,32.15,31.16,31.6,445000,0
2006-11-22,31.75,31.85,31.55,31.65,96900,0
2006-11-24,31.51,31.7,31.5,31.63,24100,0
2006-11-27,31.55,31.69,31.15,31.19,127500,0
2006-11-28,31.2,31.62,31.1,31.6,86300,0
2006-11-29,31.7,31.84,31.4,31.61,127700,0
2006-11-30,31.51,32.28,31.5,32.1,145300,0
2006-12-01,32.04,32.2,31.11,31.76,121700,0
2006-12-04,31.86,32.75,31.79,32.73,214900,0
2006-12-05,32.78,33,32.73,32.83,111000,0
2006-12-06,32.84,33.16,32.62,32.91,159900,0
2006-12-07,33.07,33.2,32.62,32.83,116200,0
2006-12-08,32.77,33.1,32.68,32.84,82300,0
2006-12-11,32.8,32.83,32.22,32.36,83800,0
2006-12-12,32.39,32.67,32.36,32.49,187000,0
2006-12-13,32.69,32.69,32.41,32.62,82500,0
2006-12-14,32.75,33.11,32.75,32.92,97100,0
2006-12-15,32.95,32.99,32.29,32.38,130500,0
2006-12-18,32.34,32.36,31.56,31.65,98300,0
2006-12-19,31.65,31.74,31.26,31.5,116700,0
2006-12-20,31.55,31.64,31.22,31.35,70300,0
2006-12-21,31.36,31.82,30.9,31.25,120400,0
2006-12-22,31.26,31.26,30.41,30.7,81200,0
2006-12-26,30.73,31.83,30.73,31.63,56700,0
2006-12-27,31.85,32.25,31.42,31.7,104200,0
2006-12-28,31.75,32.1,31.57,31.86,87900,0
2006-12-29,31.96,31.96,31.07,31.2,95500,0
2007-01-03,31.3,32.23,31.22,31.38,169000,0
2007-01-04,31.3,31.99,31.3,31.98,97700,0
2007-01-05,31.85,31.89,30.55,30.6,98600,0
2007-01-08,30.55,30.81,30,30.68,125300,0
2007-01-09,30.68,30.79,29.87,30.75,71200,0
2007-01-10,30.65,31,30.54,30.81,54100,0
2007-01-11,30.9,31.55,30.8,31.47,77300,0
2007-01-12,31.54,31.7,31.4,31.63,63400,0
2007-01-16,31.86,31.93,30.43,30.53,86800,0
2007-01-17,30.53,30.77,30.09,30.09,69900,0
2007-01-18,30,30.12,29.4,30.03,121700,0
2007-01-19,30.12,30.4,30.01,30.27,54500,0
2007-01-22,30.3,30.3,29.8,30.01,91700,0
2007-01-23,30,30.52,29.85,30.07,52000,0
2007-01-24,30.1,30.24,29.93,30.15,35100,0
2007-01-25,30.2,30.2,29.7,29.75,112200,0
2007-01-26,29.86,30.01,28.91,29.17,141300,0
2007-01-29,29.12,29.82,28.21,28.83,237500,0
2007-01-30,28.83,29.77,28.75,29.7,96500,0
2007-01-31,29.7,29.96,29.3,29.81,118200,0
2007-02-01,29.81,30.2,29.78,30.07,54900,0
2007-02-02,30.15,30.24,29.65,29.68,78300,0
2007-02-05,29.6,29.72,28.78,29.09,130000,0
2007-02-06,29.15,29.75,29.07,29.74,255400,0
2007-02-07,29.74,30.39,29.66,30.26,116200,0
2007-02-08,30.26,30.64,29.98,30.48,89300,0
2007-02-09,30.47,30.69,29.93,30.34,150300,0
2007-02-12,30.4,31.08,30.26,30.98,120400,0
2007-02-13,31,31.46,30.99,31.46,160477,0
2007-02-14,30.65,31,29.55,30.55,611242,0
2007-02-15,30.54,30.6,29.81,30.09,240400,0
2007-02-16,30.09,30.09,29.85,29.99,127400,0
2007-02-20,30,30.6,29.88,30.6,172400,0
2007-02-21,30.5,30.65,30.2,30.62,87700,0
2007-02-22,30.55,30.58,29.58,30.2,101800,0
2007-02-23,30.2,30.44,29.77,30,78100,0
2007-02-26,29.95,30.09,29.65,29.92,164674,0
2007-02-27,29.72,29.72,28.86,29,177700,0
2007-02-28,28.9,29.58,27.85,28.85,216500,0
2007-03-01,28.35,29.44,28.03,29,138200,0
2007-03-02,28.9,28.98,27.97,27.99,175800,0
2007-03-05,27.8,28.4,27.55,27.56,165300,0
2007-03-06,27.76,28.64,27.56,28.23,103400,0
2007-03-07,28.23,28.63,27.93,28.17,155200,0
2007-03-08,28.3,28.48,28.01,28.34,135500,0
2007-03-09,28.5,28.8,28.04,28.69,63200,0
2007-03-12,28.57,29.27,28.46,29.18,120700,0
2007-03-13,29.01,29.12,28.19,28.32,153800,0
2007-03-14,28.26,28.78,27.51,28.47,73700,0
2007-03-15,28.51,30,28.51,29.08,56000,0
2007-03-16,29.08,29.6,28.66,28.7,234700,0
2007-03-19,28.83,29,28.55,28.72,70200,0
2007-03-20,28.67,28.87,28.34,28.54,116900,0
2007-03-21,28.52,29.99,28.36,29.87,94500,0
2007-03-22,29.91,30.03,29.12,29.35,67100,0
2007-03-23,29.35,30,29.17,29.81,77500,0
2007-03-26,29.78,30.3,29.58,29.84,70300,0
2007-03-27,29.7,30.69,29.68,30.33,159100,0
2007-03-28,30.95,31.36,29.89,30.81,384600,0
2007-03-29,30.94,31.11,30.04,30.65,168400,0
2007-03-30,30.73,31.11,30.24,30.47,114800,0
2007-04-02,30.5,30.9,30.17,30.23,98800,0
2007-04-03,30.33,30.73,30.23,30.31,130600,0
2007-04-04,30.25,30.25,29.67,29.81,81800,0
2007-04-05,29.85,30.09,29.65,29.89,40100,0
2007-04-09,29.91,30.36,29.77,30.08,169900,0
2007-04-10,30.08,30.84,30.08,30.5,62200,0
2007-04-11,30.53,30.53,29.88,30.19,112400,0
2007-04-12,30.18,30.64,29.9,30.56,80400,0
2007-04-13,30.54,30.73,30.06,30.45,238100,0
2007-04-16,30.6,31,30.37,30.91,152800,0
2007-04-17,30.88,31.17,30.63,30.9,128200,0
2007-04-18,30.8,31.13,30.8,30.93,60900,0
2007-04-19,30.7,30.7,29.88,30.26,283900,0
2007-04-20,30.6,31.04,30.6,30.84,187200,0
2007-04-23,30.8,31.46,30.8,31.39,98500,0
2007-04-24,31.39,32.59,31.07,32.1,118700,0
2007-04-25,32.25,32.44,32.03,32.14,127600,0
2007-04-26,32.07,32.24,31.14,31.58,78900,0
2007-04-27,31.54,31.54,30.72,30.87,124000,0
2007-04-30,30.82,31.23,30.1,30.14,107100,0
2007-05-01,30.14,30.72,29.72,30.69,117800,0
2007-05-02,30.69,31.51,30.64,31.33,102300,0
2007-05-03,31.25,32.01,31.25,31.8,196800,0
2007-05-04,31.81,31.87,31.4,31.84,173500,0
2007-05-07,31.8,32.17,31.56,31.86,81500,0
2007-05-08,31.8,32.03,31.08,31.96,181300,0
2007-05-09,31.3,31.31,28,29.11,834100,0
2007-05-10,29.15,29.54,29,29.1,256310,0
2007-05-11,29.3,29.48,29.02,29.26,148300,0
2007-05-14,29.26,29.41,27.53,28,410000,0
2007-05-15,28,28.07,27.55,27.56,223200,0
2007-05-16,27.61,28.2,27.5,27.81,109900,0
2007-05-17,27.7,27.76,27.11,27.57,212200,0
2007-05-18,27.59,28.22,27.47,28.02,116600,0
2007-05-21,28.02,28.79,27.96,28.35,285600,0
2007-05-22,28.32,28.71,28.02,28.1,218700,0
2007-05-23,28.19,28.55,27.83,27.9,116100,0
2007-05-24,27.85,28.43,27.18,27.43,217000,0
2007-05-25,27.5,28.02,27.45,27.86,112000,0
2007-05-29,27.96,28.46,27.92,28.4,109800,0
2007-05-30,28.2,28.56,27.9,28.32,105900,0
2007-05-31,28.42,28.58,27.95,28.04,93500,0
2007-06-01,28.22,28.71,28.22,28.5,251200,0
2007-06-04,28.4,28.91,28.4,28.72,196800,0
2007-06-05,28.51,28.93,28.26,28.58,129500,0
2007-06-06,28.54,28.84,28.48,28.63,168100,0
2007-06-07,28.47,28.91,28.36,28.64,129600,0
2007-06-08,28.6,29.13,28.56,29,81800,0
2007-06-11,28.86,29.28,28.72,28.92,77100,0
2007-06-12,28.7,28.71,27.54,27.81,207600,0
2007-06-13,27.81,28.5,27.78,27.88,241570,0
2007-06-14,27.92,28.47,27.88,28,123400,0
2007-06-15,28.75,28.86,28.5,28.54,236000,0
2007-06-18,28.56,28.56,28.18,28.22,66100,0
2007-06-19,28.06,28.32,27.77,28.14,114100,0
2007-06-20,28.25,28.25,27.11,27.26,102900,0
2007-06-21,27.42,27.74,27.17,27.54,93200,0
2007-06-22,27.54,27.65,27.03,27.42,245300,0
2007-06-25,27.28,27.28,25.88,25.9,369500,0
2007-06-26,25.93,26.17,25.66,26.02,315100,0
2007-06-27,25.84,26.56,25.76,26.48,221000,0
2007-06-28,26.53,26.87,26.47,26.61,203500,0
2007-06-29,26.65,27,26.53,26.61,333300,0
2007-07-02,26.69,26.91,26.59,26.83,191000,0
2007-07-03,26.81,26.86,26.61,26.68,74200,0
2007-07-05,26.68,26.68,25.79,26.21,127900,0
2007-07-06,26.26,26.5,25.94,26.01,87200,0
2007-07-09,26.2,26.68,26.19,26.5,206800,0
2007-07-10,26.25,26.53,25.67,25.75,118500,0
2007-07-11,25.79,26.43,25.7,26,129300,0
2007-07-12,26.11,26.59,25.89,26.36,99100,0
2007-07-13,26.3,26.49,26.13,26.2,114400,0
2007-07-16,26.08,26.12,25.6,25.75,187900,0
2007-07-17,25.76,26.03,25.54,25.57,125900,0
2007-07-18,25.33,25.47,25,25.47,136400,0
2007-07-19,25.6,25.71,25.04,25.3,94100,0
2007-07-20,25.24,25.24,24.04,24.13,310100,0
2007-07-23,24.18,24.91,24.13,24.77,174400,0
2007-07-24,24.33,24.5,24.02,24.38,271900,0
2007-07-25,24.51,24.89,24.3,24.76,146800,0
2007-07-26,24.2,24.61,23.61,23.91,351100,0
2007-07-27,23.78,24.42,22.88,22.9,257700,0
2007-07-30,22.89,22.92,22.09,22.82,219000,0
2007-07-31,23.01,23.25,22.38,22.41,139200,0
2007-08-01,22.39,23.15,22.36,22.84,341300,0
2007-08-02,22.9,23.62,22.17,22.64,299900,0
2007-08-03,26.11,26.49,23.25,23.9,1254100,0
2007-08-06,24.77,25.14,23.73,24.75,599400,0
2007-08-07,24.66,24.78,22.74,23.84,523300,0
2007-08-08,24.34,24.78,22.36,23.54,606000,0
2007-08-09,22.96,23.4,21.36,22,929100,0
2007-08-10,22,23.67,21.51,23.63,475300,0
2007-08-13,24.12,24.75,23.86,24.26,402200,0
2007-08-14,24.26,24.96,23.45,24.66,588200,0
2007-08-15,24.77,26.59,24.77,25.56,935100,0
2007-08-16,25.48,26.44,24.1,26.1,444800,0
2007-08-17,26.1,27.78,25.65,26.07,431400,0
2007-08-20,26.17,26.57,24.7,25,200600,0
2007-08-21,25,25.73,24.68,24.96,106400,0
2007-08-22,25.24,26.6,25.06,26.37,179100,0
2007-08-23,26.71,27.05,26.19,26.8,199400,0
2007-08-24,27,27.67,26.76,27.6,161600,0
2007-08-27,27.8,28.3,26.11,28.05,248100,0
2007-08-28,27.82,28.3,26.74,26.83,290100,0
2007-08-29,27.09,27.25,26.1,27.13,145400,0
2007-08-30,26.8,27.38,26.62,26.85,123900,0
2007-08-31,27.19,27.47,26.48,26.92,104700,0
2007-09-04,26.76,27.14,26.39,27.05,154700,0
2007-09-05,26.98,27.23,26.02,26.31,119600,0
2007-09-06,26.45,26.45,25.63,26.13,86500,0
2007-09-07,25.66,25.84,24.94,25.46,134000,0
2007-09-10,25.67,27.23,24.63,26.06,214800,0
2007-09-11,26.24,27.01,25.97,26.3,131900,0
2007-09-12,26.24,26.81,25.77,26.3,175800,0
2007-09-13,26.39,26.55,25.25,26.24,139100,0
2007-09-14,25.93,26.3,25.46,26.19,106000,0
2007-09-17,26.17,26.34,25.68,26.07,189200,0
2007-09-18,26.17,27.39,25.77,27.39,173900,0
2007-09-19,27.65,28.45,27.29,28.09,256600,0
2007-09-20,28.12,28.12,27.14,27.31,105400,0
2007-09-21,27.57,27.84,27.03,27.11,243900,0
2007-09-24,27.01,27.07,25.92,26.54,131400,0
2007-09-25,26.27,26.65,25.76,26.59,113600,0
2007-09-26,26.82,27.73,26.67,27.32,133800,0
2007-09-27,27.48,28.14,27.25,28,128200,0
2007-09-28,28.03,28.03,26.93,27.05,194900,0
2007-10-01,27.05,28.36,27.05,28.16,208300,0
2007-10-02,28.21,28.65,27.76,28.28,145800,0
2007-10-03,28.06,28.06,26.98,27.34,138800,0
2007-10-04,27.48,28,27.25,27.85,118000,0
2007-10-05,28.26,29.15,27.7,28.87,138900,0
2007-10-08,28.7,28.93,28.35,28.41,156700,0
2007-10-09,28.55,28.75,27.9,28.44,137300,0
2007-10-10,28.47,28.58,28.04,28.36,96000,0
2007-10-11,28.45,28.45,27.59,27.79,189400,0
2007-10-12,27.83,28.49,27.67,27.99,83700,0
2007-10-15,27.95,28.07,27.2,27.57,125600,0
2007-10-16,27.54,27.92,27.4,27.42,72100,0
2007-10-17,27.92,27.92,26.81,27.11,170800,0
2007-10-18,27,27.56,27,27.12,92400,0
2007-10-19,27.07,27.2,26.23,26.35,228100,0
2007-10-22,26.06,27.21,25.69,27.18,154200,0
2007-10-23,27.5,27.5,26.2,27.11,115000,0
2007-10-24,27,27,25.86,26.41,154600,0
2007-10-25,26.55,27,26.17,26.49,126300,0
2007-10-26,26.92,27.73,26.29,27.59,100600,0
2007-10-29,27.63,27.64,27.22,27.33,98000,0
2007-10-30,27.15,27.44,27.09,27.28,124400,0
2007-10-31,27.4,28.19,27.04,27.9,212200,0
2007-11-01,27.38,27.49,25.6,25.81,328300,0
2007-11-02,26.08,26.4,25.33,26.08,167700,0
2007-11-05,25.91,26.41,25.55,26.13,153500,0
2007-11-06,26.08,26.2,25.02,25.98,118800,0
2007-11-07,25.76,25.92,24.51,25.27,291400,0
2007-11-08,26.5,26.69,24.64,25.46,280300,0
2007-11-09,24.93,24.97,23.56,23.85,351300,0
2007-11-12,23.97,24.74,23.89,24.26,171500,0
2007-11-13,24.59,25.55,24.59,25.43,140200,0
2007-11-14,25.54,25.54,23.33,23.79,295300,0
2007-11-15,23.63,24.4,23.37,24.26,183404,0
2007-11-16,24.27,24.42,23.05,23.43,199800,0
2007-11-19,23.15,23.15,21.91,22.34,491400,0
2007-11-20,22.29,22.48,21.15,21.87,307400,0
2007-11-21,21.53,22.08,21.33,21.38,203300,0
2007-11-23,21.59,22.98,21.42,22.45,69200,0
2007-11-26,22.56,22.6,21.47,21.56,119100,0
2007-11-27,21.66,22.32,21.47,21.59,141700,0
2007-11-28,21.59,22.45,21.59,22.29,219200,0
2007-11-29,22.28,23.41,22.11,23.33,267200,0
2007-11-30,23.77,24.13,23.38,23.57,229200,0
2007-12-03,23.46,24.08,23.34,23.53,152000,0
2007-12-04,23.43,23.78,23.24,23.57,172900,0
2007-12-05,23.88,24.66,23.73,24.58,150800,0
2007-12-06,24.58,24.96,24.28,24.72,157600,0
2007-12-07,24.84,25.01,24.67,24.82,143900,0
2007-12-10,24.82,24.91,24.44,24.68,102800,0
2007-12-11,24.86,24.9,23.65,23.79,187600,0
2007-12-12,24.39,24.6,23.13,23.69,301183,0
2007-12-13,23.37,23.92,23.23,23.74,122900,0
2007-12-14,23.33,23.89,23.26,23.54,117300,0
2007-12-17,23.35,23.68,23.28,23.35,138306,0
2007-12-18,23.54,23.86,23.35,23.84,161800,0
2007-12-19,23.69,23.83,23.08,23.44,180900,0
2007-12-20,23.73,23.79,23.11,23.72,256400,0
2007-12-21,24.25,24.25,23.66,24.21,413400,0
2007-12-24,24.4,24.56,23.93,24.56,50700,0
2007-12-26,24.23,24.3,23.67,23.94,137100,0
2007-12-27,24,24.33,22.83,22.85,136100,0
2007-12-28,23.26,23.74,23.2,23.47,79860,0
2007-12-31,23.44,23.44,22.37,22.99,106578,0
2008-01-02,23,23.23,22.75,22.86,225600,0
2008-01-03,22.94,23.15,22,22.01,143500,0
2008-01-04,21.76,22.06,21.21,21.32,193900,0
2008-01-07,21.45,21.8,20.96,21.19,302600,0
2008-01-08,21.33,21.88,20.55,20.59,288300,0
2008-01-09,20.5,21.42,20.38,21.38,258600,0
2008-01-10,21.17,21.69,20.39,21.02,1515600,0
2008-01-11,20.85,20.91,20.17,20.28,247400,0
2008-01-14,20.45,20.45,19.55,20.05,231300,0
2008-01-15,19.67,19.73,19.42,19.47,308900,0
2008-01-16,19.54,20.21,19.32,19.92,452614,0
2008-01-17,20.27,20.87,19.87,20.61,616540,0
2008-01-18,20.56,20.83,19.82,20,466600,0
2008-01-22,19.24,20.94,19.24,20.6,497900,0
2008-01-23,21.21,21.97,20.48,20.94,621267,0
2008-01-24,21.23,21.5,20.44,21.39,382900,0
2008-01-25,21.78,22.03,21.11,21.21,329600,0
2008-01-28,21.09,21.33,20.87,21.19,211600,0
2008-01-29,21.35,21.4,21,21.12,179000,0
2008-01-30,20.99,21.8,20.84,20.94,441300,0
2008-01-31,20.6,21.38,20.51,20.87,456600,0
2008-02-01,20.91,21.68,20.85,21.5,415900,0
2008-02-04,21.41,22.06,21.32,21.93,237900,0
2008-02-05,21.48,22.17,21.42,21.87,188900,0
2008-02-06,22.09,22.75,22.01,22.35,236400,0
2008-02-07,22.25,22.74,22.01,22.54,183400,0
2008-02-08,22.45,22.81,22.07,22.34,219586,0
2008-02-11,22.3,22.38,21.42,22.22,177600,0
2008-02-12,22.29,22.44,22,22.35,162368,0
2008-02-13,22.53,23.2,22.39,23.2,175900,0
2008-02-14,24.51,24.8,22.76,23.05,202000,0
2008-02-15,22.92,23.46,22.85,23.35,155000,0
2008-02-19,23.61,23.77,23.16,23.41,185600,0
2008-02-20,23.5,23.81,23.23,23.64,254800,0
2008-02-21,23.81,23.95,22.64,22.75,207700,0
2008-02-22,22.74,23.29,22.54,23.29,133070,0
2008-02-25,23.2,23.59,22.46,23.57,273970,0
2008-02-26,23.51,24.31,23.31,23.31,270900,0
2008-02-27,23.06,23.61,23.06,23.35,277600,0
2008-02-28,23.23,23.3,22.5,22.59,199873,0
2008-02-29,22.36,22.65,22.09,22.17,267300,0
2008-03-03,22.17,22.49,21.89,22.01,246100,0
2008-03-04,21.82,22.62,21.58,22.43,293800,0
2008-03-05,22.59,23.02,22.13,22.5,590800,0
2008-03-06,22.41,22.55,22.03,22.11,265700,0
2008-03-07,21.84,22.4,21.84,22.14,166500,0
2008-03-10,22.25,22.57,22.25,22.35,291900,0
2008-03-11,22.98,23.55,22.77,23,376630,0
2008-03-12,23.1,23.15,22.31,22.77,374100,0
2008-03-13,22.46,23.22,22.46,22.86,361200,0
2008-03-14,23.02,23.06,22.08,22.46,312137,0
2008-03-17,21.87,22.93,21.72,22.35,307900,0
2008-03-18,22.91,22.97,22.31,22.9,224900,0
2008-03-19,23.22,23.4,22.86,23,416200,0
2008-03-20,23.77,23.9,22.55,22.84,718086,0
2008-03-24,22.89,23.04,22.84,22.98,191000,0
2008-03-25,22.98,23.21,22.84,22.99,167854,0
2008-03-26,22.93,23.08,22.63,22.91,205800,0
2008-03-27,22.83,23.2,22.74,23.02,365700,0
2008-03-28,22.97,23.22,22.84,23.07,261600,0
2008-03-31,23.02,23.16,22.71,22.86,619815,0
2008-04-01,23,23.42,22.89,23.14,287700,0
2008-04-02,23.1,23.51,23.07,23.38,290100,0
2008-04-03,23.26,23.69,23.05,23.55,240800,0
2008-04-04,23.55,23.76,23.4,23.76,296400,0
2008-04-07,23.92,24.04,23.57,23.99,339704,0
2008-04-08,23.79,23.91,23.26,23.63,229500,0
2008-04-09,23.63,23.74,23.19,23.25,183900,0
2008-04-10,23.24,23.24,22.65,22.75,336590,0
2008-04-11,22.52,22.58,22.06,22.15,363400,0
2008-04-14,22.07,22.27,21.84,22.21,456110,0
2008-04-15,22.32,22.55,22.24,22.5,204117,0
2008-04-16,22.7,22.77,22.55,22.65,151622,0
2008-04-17,22.59,22.61,22.14,22.2,373191,0
2008-04-18,22.45,22.72,22.29,22.7,222691,0
2008-04-21,22.52,23.29,22.52,23.06,145607,0
2008-04-22,23.01,23.21,22.32,22.59,201167,0
2008-04-23,22.71,22.71,22.04,22.42,195299,0
2008-04-24,22.47,23.2,22.03,22.92,146888,0
2008-04-25,23.02,23.17,22.54,22.89,87637,0
2008-04-28,22.9,23.35,22.9,23.11,110828,0
2008-04-29,23.17,23.18,22.67,22.69,157138,0
2008-04-30,22.75,22.89,22.46,22.67,348582,0
2008-05-01,22.7,23.07,22.63,22.95,269395,0
2008-05-02,23.09,23.22,22.59,22.64,125403,0
2008-05-05,22.69,22.69,22.07,22.13,242329,0
2008-05-06,22,22.26,21.99,22.11,302456,0
2008-05-07,22.2,22.26,22,22,244955,0
2008-05-08,23.78,24.31,22.94,24,930678,0
2008-05-09,23.94,23.94,23.27,23.38,331287,0
2008-05-12,23.5,24.48,23.47,24.19,256791,0
2008-05-13,24.27,24.43,23.99,24.4,184558,0
2008-05-14,24.5,24.87,24.37,24.61,180054,0
2008-05-15,24.52,24.89,24.36,24.69,110334,0
2008-05-16,24.72,24.86,24.1,24.39,547732,0
2008-05-19,24.4,24.57,24.23,24.53,187999,0
2008-05-20,24.35,24.7,24.3,24.48,140168,0
2008-05-21,24.59,24.75,24.24,24.39,164013,0
2008-05-22,24.36,25.15,24.36,25.12,361230,0
2008-05-23,24.95,25.09,24.55,24.92,179589,0
2008-05-27,24.99,25.53,24.93,25.5,155493,0
2008-05-28,25.6,25.81,25.22,25.23,402269,0
2008-05-29,25.19,26.04,25.19,25.6,204077,0
2008-05-30,25.5,26.13,25.33,26.13,312583,0
2008-06-02,25.98,26.16,25.2,25.55,161842,0
2008-06-03,25.69,26.34,25.68,26.02,188853,0
2008-06-04,25.99,26.75,25.99,26.41,158117,0
2008-06-05,26.43,27.01,26.33,26.94,238477,0
2008-06-06,26.65,26.65,25.52,25.8,198646,0
2008-06-09,26,26.06,25.31,26.02,299949,0
2008-06-10,25.78,26.76,25.62,26.68,178444,0
2008-06-11,26.53,26.61,25.63,25.63,162732,0
2008-06-12,25.88,25.9,25.17,25.3,188435,0
2008-06-13,25.51,25.97,25.42,25.94,86798,0
2008-06-16,25.74,25.74,25.15,25.69,109218,0
2008-06-17,25.78,25.8,25.3,25.4,113990,0
2008-06-18,25.37,25.61,24.88,25.31,113811,0
2008-06-19,25.39,25.45,25.02,25.35,142575,0
2008-06-20,25.26,25.36,24.55,24.96,271174,0
2008-06-23,25.06,25.2,24.66,24.89,97306,0
2008-06-24,24.75,24.97,24.37,24.48,154743,0
2008-06-25,24.71,25.48,24.38,24.89,216120,0
2008-06-26,24.64,25.11,24.49,24.52,341565,0
2008-06-27,24.51,24.54,23.91,24.06,352462,0
2008-06-30,24.02,24.71,23.95,24.26,426679,0
2008-07-01,24.06,24.26,23.6,24.2,250146,0
2008-07-02,24.16,24.3,23.9,24,379234,0
2008-07-03,24,24,23.58,23.68,151638,0
2008-07-07,23.76,24.24,23.6,24.05,255357,0
2008-07-08,24.25,25.19,24.19,25.19,377748,0
2008-07-09,25.25,25.34,24.87,24.99,140802,0
2008-07-10,25,25.2,24.59,25.02,206592,0
2008-07-11,24.85,25.99,24.84,25.9,288204,0
2008-07-14,26.03,26.63,25.9,26.53,311196,0
2008-07-15,26.29,26.88,26.16,26.52,227103,0
2008-07-16,26.3,27.27,26.09,27.22,389240,0
2008-07-17,27.22,27.42,27.02,27.38,331438,0
2008-07-18,27.39,27.64,26.59,26.99,296494,0
2008-07-21,27.14,27.63,27.12,27.49,301288,0
2008-07-22,27.41,28.02,27.29,28.02,367195,0
2008-07-23,28.06,28.5,27.96,28.24,346368,0
2008-07-24,28.38,28.59,27.95,28.04,211170,0
2008-07-25,28.17,28.92,27.88,28.08,264788,0
2008-07-28,27.95,28.69,27.6,27.98,379408,0
2008-07-29,28.13,28.17,27.58,27.76,293859,0
2008-07-30,27.89,27.96,26.97,27.5,323972,0
2008-07-31,27.02,27.2,26.73,27.1,274220,0
2008-08-01,27.2,27.49,26.85,27.1,251226,0
2008-08-04,27.26,27.3,26.6,26.96,273575,0
2008-08-05,25.92,27.98,25.61,27,934062,0
2008-08-06,27.06,28.94,27.06,28.76,597325,0
2008-08-07,28.5,29.3,28.07,29.24,318879,0
2008-08-08,29.32,30.29,29.1,29.49,485969,0
2008-08-11,29.53,29.83,29.11,29.36,442358,0
2008-08-12,29.21,29.46,28.79,28.79,324145,0
2008-08-13,28.79,29.11,28.39,28.47,353141,0
2008-08-14,28.37,29.03,28.24,28.86,239337,0
2008-08-15,28.78,29.2,28.16,28.5,187291,0
2008-08-18,28.5,28.65,28.1,28.3,362431,0
2008-08-19,28.28,29.27,28.28,28.85,471088,0
2008-08-20,29,29.46,28.74,29.03,247796,0
2008-08-21,28.77,28.93,28.31,28.43,170168,0
2008-08-22,28.5,29.14,28.28,28.86,171711,0
2008-08-25,28.69,28.89,27.92,28.39,140637,0
2008-08-26,28.51,28.56,27.83,28.07,181667,0
2008-08-27,28.02,28.05,27.02,27.29,257600,0
2008-08-28,27.3,27.77,27.1,27.71,167474,0
2008-08-29,27.57,27.98,27.51,27.76,208520,0
2008-09-02,27.98,28.25,27.71,27.84,384863,0
2008-09-03,27.9,29.02,27.76,28.63,665741,0
2008-09-04,28.63,28.83,28.25,28.56,219026,0
2008-09-05,28.59,29.1,28.03,29.06,217294,0
2008-09-08,29.87,29.87,29.14,29.35,329167,0
2008-09-09,29.3,29.48,28.88,28.95,270943,0
2008-09-10,29.19,29.46,29.1,29.23,264773,0
2008-09-11,29.24,29.48,28.7,29.45,512365,0
2008-09-12,29.27,29.5,28.9,29.05,385001,0
2008-09-15,28.7,29.31,28.32,28.42,295025,0
2008-09-16,28.22,28.8,27.74,28,525453,0
2008-09-17,27.73,27.73,27.26,27.3,543520,0
2008-09-18,27.9,28.51,27.67,28.51,805502,0
2008-09-19,28.81,29.76,28.81,29.29,742914,0
2008-09-22,29.05,29.59,28.8,29.06,289432,0
2008-09-23,29.01,29.36,28.9,29.1,273951,0
2008-09-24,29.11,29.18,28.37,28.95,327893,0
2008-09-25,29.22,30.19,29.14,29.7,298058,0
2008-09-26,29.39,29.75,29.27,29.35,335885,0
2008-09-29,28.96,29.25,28.37,28.55,494096,0
2008-09-30,28.8,29.8,28.42,29.7,359725,0
2008-10-01,29.52,30.45,29.38,30.3,462938,0
2008-10-02,30.08,31.61,29.86,31.23,1103145,0
2008-10-03,31.47,31.48,30.26,30.49,477419,0
2008-10-06,30.09,30.69,29.25,29.88,681557,0
2008-10-07,30.22,30.59,29.04,29.3,393602,0
2008-10-08,28.8,29.63,28.3,28.7,498114,0
2008-10-09,28.98,29.36,28.31,29,648306,0
2008-10-10,28.11,28.5,25.36,27.78,1833003,0
2008-10-13,28.66,29.2,28.06,29.19,465380,0
2008-10-14,29.53,30.87,28.17,28.57,360148,0
2008-10-15,28.59,28.59,27.3,27.3,342708,0
2008-10-16,27.54,29.18,26.97,28.78,827163,0
2008-10-17,28.12,29.62,27.94,29.02,358682,0
2008-10-20,29.75,29.99,28.63,29.32,664195,0
2008-10-21,28.99,29.43,28.75,29.03,341031,0
2008-10-22,28.55,30.12,28.48,29.78,450084,0
2008-10-23,29.86,30.23,28.57,30.06,713746,0
2008-10-24,29.09,29.22,27,28.57,391209,0
2008-10-27,28.21,29.3,27.83,28.01,239775,0
2008-10-28,28.31,28.77,27.59,28.33,454100,0
2008-10-29,28.56,29.6,28.5,28.86,558326,0
2008-10-30,29.3,29.81,28.34,29.7,627007,0
2008-10-31,29.46,30.51,29.39,30.26,469853,0
2008-11-03,30.09,31.21,30.09,30.8,618353,0
2008-11-04,30.03,30.03,27.21,28.86,1546932,0
2008-11-05,28.9,28.91,28.18,28.28,512363,0
2008-11-06,28.14,28.5,27.17,27.21,328212,0
2008-11-07,27.36,27.36,26.21,26.63,626721,0
2008-11-10,26.81,27.44,26.14,26.3,279991,0
2008-11-11,25.49,26.65,25.49,26.27,459587,0
2008-11-12,26.03,26.42,25.84,25.94,329384,0
2008-11-13,26.13,27.78,25.97,27.69,632098,0
2008-11-14,27.3,27.92,26.91,27.33,706902,0
2008-11-17,27.18,28.26,26.96,27,502547,0
2008-11-18,27,27.52,25.66,26.65,1000881,0
2008-11-19,26.59,28.16,26.59,27.37,743739,0
2008-11-20,26.97,28.5,26.4,27.92,1074209,0
2008-11-21,28.22,28.77,26.68,28.73,858963,0
2008-11-24,28.93,29.09,27.04,27.35,684517,0
2008-11-25,26.89,26.89,22.35,23.25,1869828,0
2008-11-26,22.82,24.29,22.73,24.04,913776,0
2008-11-28,24,24.13,23.37,23.79,179476,0
2008-12-01,23.52,23.52,21.6,21.65,588020,0
2008-12-02,21.83,22.27,21.71,22.25,560494,0
2008-12-03,21.97,22.9,21.76,22.47,368681,0
2008-12-04,22.48,22.74,21.35,21.69,668348,0
2008-12-05,21.58,21.97,20.43,21.95,732030,0
2008-12-08,22.43,22.68,21.67,21.77,565399,0
2008-12-09,21.57,22.32,21.17,22,547908,0
2008-12-10,22.17,22.55,21.22,21.66,404015,0
2008-12-11,21.4,21.97,20.95,21.34,462987,0
2008-12-12,21.64,24.34,21.52,24.09,1019452,0
2008-12-15,24.17,24.24,23.28,23.65,442960,0
2008-12-16,23.92,24.64,23.82,24.27,314281,0
2008-12-17,24.72,25.24,24.27,25.04,329027,0
2008-12-18,25.13,25.56,25,25.04,363193,0
2008-12-19,25.3,25.86,25.18,25.57,489120,0
2008-12-22,25.52,25.84,24.85,25.47,307076,0
2008-12-23,25.6,25.6,24.28,24.57,294498,0
2008-12-24,24.28,24.96,24.05,24.91,798592,0
2008-12-26,25.02,25.99,25.02,25.93,222081,0
2008-12-29,25.8,26.36,25.5,26.32,656679,0
2008-12-30,26.58,27.28,26.46,27.23,450664,0
2008-12-31,27.21,27.91,27.04,27.24,652688,0
2009-01-02,27.25,28.08,26.66,27.26,466523,0
2009-01-05,27.37,27.71,27.01,27.71,462941,0
2009-01-06,27.78,28.09,26.86,27.19,637176,0
2009-01-07,27.04,27.36,26.23,26.72,310362,0
2009-01-08,26.58,26.91,26.34,26.75,195783,0
2009-01-09,26.67,26.72,25.79,26.34,504592,0
2009-01-12,26.43,27.24,26.36,27.03,377504,0
2009-01-13,26.94,27.19,26.42,26.81,442108,0
2009-01-14,26.4,26.68,25.86,26.14,417310,0
2009-01-15,26.13,26.38,25.87,26.12,466368,0
2009-01-16,26.16,27.26,26.15,27.11,449487,0
2009-01-20,26.93,27.49,26.43,26.6,608505,0
2009-01-21,26.76,27.2,26.04,27.18,583159,0
2009-01-22,26.78,27.07,26.45,26.78,319324,0
2009-01-23,26.47,27.02,26.3,26.96,358336,0
2009-01-26,27.02,27.44,26.79,27.31,262372,0
2009-01-27,27.45,27.69,27.02,27.4,215711,0
2009-01-28,27.75,27.84,27.34,27.51,332299,0
2009-01-29,27.1,27.65,26.91,26.97,226428,0
2009-01-30,27.05,27.21,26.29,26.39,289631,0
2009-02-02,26.1,26.63,26.01,26.44,441576,0
2009-02-03,26.4,26.4,25.49,26.32,436457,0
2009-02-04,26.39,26.6,25.94,26.49,362002,0
2009-02-05,26.31,27.19,26.28,27.05,366022,0
2009-02-06,27.29,27.48,26.48,26.68,384645,0
2009-02-09,26.57,27.58,26.43,27.39,367566,0
2009-02-10,27.21,27.5,26.55,26.73,762914,0
2009-02-11,26.6,26.76,24.28,24.88,1584332,0
2009-02-12,24.51,25.37,24.44,25.25,686720,0
2009-02-13,26.03,28.14,26.03,27.97,1149004,0
2009-02-17,27.74,28.5,27.33,28.14,554920,0
2009-02-18,28.21,28.48,27.76,27.89,332826,0
2009-02-19,28.15,28.45,27.87,28.03,313100,0
2009-02-20,28,28.45,27.61,28.18,333110,0
2009-02-23,28.35,28.35,26.85,27.25,314083,0
2009-02-24,27.55,27.99,27.12,27.76,522099,0
2009-02-25,27.54,27.6,26.73,27.02,324223,0
2009-02-26,27.09,27.37,26.68,26.73,410690,0
2009-02-27,26.56,27.18,26.5,26.69,224227,0
2009-03-02,26.6,27.14,26.5,26.73,321513,0
2009-03-03,27.08,27.08,26.17,26.35,324962,0
2009-03-04,26.55,27.09,26.14,26.7,306530,0
2009-03-05,26.4,26.54,25.75,25.8,333836,0
2009-03-06,26.06,27.06,25.88,26.56,410111,0
2009-03-09,26.47,26.87,26.27,26.74,431131,0
2009-03-10,27.17,27.86,27.04,27.5,627701,0
2009-03-11,27.69,27.69,26.6,26.66,316398,0
2009-03-12,27.11,28.35,27,28.12,545448,0
2009-03-13,28.29,28.56,27.91,28.46,202352,0
2009-03-16,28.71,29.04,28.45,28.62,350315,0
2009-03-17,28.47,28.99,28.32,28.96,152411,0
2009-03-18,28.9,28.93,27.97,28.05,443306,0
2009-03-19,28.21,28.21,27.37,27.68,264773,0
2009-03-20,27.8,28.31,27.65,27.66,255262,0
2009-03-23,27.77,28.82,27.5,28.82,270282,0
2009-03-24,28.67,28.67,28.05,28.21,307660,0
2009-03-25,28.68,29.19,27.92,28.49,367460,0
2009-03-26,28.77,29.05,27.78,28.3,536736,0
2009-03-27,28.17,29.05,28.1,28.9,374986,0
2009-03-30,28.47,29.05,28.36,29.02,325508,0
2009-03-31,29.31,29.41,28.76,28.79,378133,0
2009-04-01,28.57,29.32,28.52,28.8,746183,0
2009-04-02,29.17,29.27,28.66,28.93,407038,0
2009-04-03,28.96,29.03,28.36,28.56,319551,0
2009-04-06,28.48,28.54,27.61,27.93,251744,0
2009-04-07,27.61,28.32,27.61,27.83,353208,0
2009-04-08,27.87,28.1,27.5,27.68,251580,0
2009-04-09,27.93,28.09,26.89,27.15,552883,0
2009-04-13,27.03,27.39,26.53,27.28,489594,0
2009-04-14,26.84,27.36,26.74,26.99,369252,0
2009-04-15,26.81,27.09,26.6,26.73,287170,0
2009-04-16,26.8,27.25,26.4,27.12,605900,0
2009-04-17,27.21,27.31,26.89,27.1,295305,0
2009-04-20,26.67,27.27,26.52,27.01,290803,0
2009-04-21,26.95,27.3,26.62,27.06,447358,0
2009-04-22,26.94,27.45,26.6,26.7,375467,0
2009-04-23,26.78,27.02,26.19,26.62,374418,0
2009-04-24,26.69,26.73,26.02,26.1,611761,0
2009-04-27,26.05,26.26,25.25,25.36,847209,0
2009-04-28,25.45,26.97,25.25,26.7,640347,0
2009-04-29,26.76,27.16,26.55,26.95,287303,0
2009-04-30,26.84,27.1,26.37,26.59,315091,0
2009-05-01,26.62,26.85,26.27,26.82,301708,0
2009-05-04,26.82,27.32,26.57,27.32,275653,0
2009-05-05,27.14,27.43,26.61,27.1,383665,0
2009-05-06,27.19,27.31,26.65,26.85,319878,0
2009-05-07,26.97,27.05,26.1,26.76,498355,0
2009-05-08,27.67,29.48,27.5,28,977727,0
2009-05-11,28.04,28.62,27.87,27.89,497352,0
2009-05-12,28.07,28.25,27.8,28,548942,0
2009-05-13,27.7,28.18,27.7,27.97,589402,0
2009-05-14,27.96,28.4,27.95,28.04,425320,0
2009-05-15,27.97,28.03,27.24,27.73,360008,0
2009-05-18,27.74,28.06,27.49,28.03,391238,0
2009-05-19,27.88,28.13,27.35,27.88,226870,0
2009-05-20,27.92,28.18,27.13,27.19,481007,0
2009-05-21,27.18,27.56,27.02,27.44,234867,0
2009-05-22,27.58,27.61,26.75,26.82,423016,0
2009-05-26,26.85,27.55,26,26.95,696224,0
2009-05-27,26.92,27.15,26.75,26.81,338509,0
2009-05-28,26.77,26.78,26,26.2,292369,0
2009-05-29,26.31,26.73,26.21,26.73,271611,0
2009-06-01,26.9,27.08,26.37,26.4,420718,0
2009-06-02,26.27,27.51,26.2,27.37,487133,0
2009-06-03,27.28,27.5,26.98,27.43,381165,0
2009-06-04,27.45,27.89,27.22,27.5,215788,0
2009-06-05,27.7,27.7,27.16,27.35,147534,0
2009-06-08,27.35,27.42,27.13,27.27,210682,0
2009-06-09,27.27,27.6,27.1,27.41,290744,0
2009-06-10,27.46,27.58,27.06,27.38,249256,0
2009-06-11,27.5,27.57,27.15,27.17,198960,0
2009-06-12,27.13,27.47,26.61,27.45,235128,0
2009-06-15,27.16,27.36,26.94,27.3,188391,0
2009-06-16,27.34,27.34,26.54,26.85,188225,0
2009-06-17,26.8,27.77,26.71,27.62,223686,0
2009-06-18,27.53,28.22,27.5,28.13,188287,0
2009-06-19,28.18,28.87,28.18,28.61,421286,0
2009-06-22,28.61,28.73,28.15,28.19,364166,0
2009-06-23,28.4,28.57,28.23,28.51,307769,0
2009-06-24,28.72,28.88,28.43,28.57,205488,0
2009-06-25,28.36,28.98,27.88,28.98,196545,0
2009-06-26,28.8,29.33,28.63,29.09,442579,0
2009-06-29,28.85,29.09,28.39,28.47,267314,0
2009-06-30,28.52,29.09,28.47,28.77,221798,0
2009-07-01,28.83,29.85,28.74,29.77,228518,0
2009-07-02,29.57,29.71,28.85,28.85,181673,0
2009-07-06,28.83,29.24,28.27,29.15,277088,0
2009-07-07,29.24,29.55,28.99,29.05,188034,0
2009-07-08,29.12,29.14,28.38,29,278295,0
2009-07-09,29,29,28.25,28.3,182777,0
2009-07-10,28.3,28.51,28.09,28.44,159235,0
2009-07-13,28.42,28.42,28,28.21,212312,0
2009-07-14,28.18,28.47,28.18,28.29,213110,0
2009-07-15,28.48,29.06,28.36,29.06,234784,0
2009-07-16,29.06,29.35,28.96,29.18,164802,0
2009-07-17,29.23,29.84,29.19,29.76,380775,0
2009-07-20,29.93,29.93,29.28,29.77,136688,0
2009-07-21,29.85,30.23,29.29,30.14,260689,0
2009-07-22,30.08,30.66,29.99,30.27,323585,0
2009-07-23,30.34,31.43,30.09,31.24,423167,0
2009-07-24,31.27,31.63,30.79,31.3,256308,0
2009-07-27,31.41,31.9,31.11,31.84,245910,0
2009-07-28,31.95,32.08,31.61,32.04,302486,0
2009-07-29,32.04,32.4,31.68,31.96,206374,0
2009-07-30,32.21,32.42,31.65,32.33,200681,0
2009-07-31,32.33,32.53,32.18,32.45,244160,0
2009-08-03,32.45,32.53,31.45,32.13,270100,0
2009-08-04,32.13,32.42,31.85,32,279550,0
2009-08-05,32.08,32.08,31.36,31.62,283064,0
2009-08-06,31.87,32.31,31.35,32.17,664874,0
2009-08-07,34.3,36.89,33.8,36.25,2361879,0
2009-08-10,36.45,38.01,36.27,37.89,1007026,0
2009-08-11,37.47,37.93,36.79,36.84,472007,0
2009-08-12,36.75,37.6,36.75,37.02,269249,0
2009-08-13,37,37.1,36.42,36.55,349881,0
2009-08-14,36.71,36.84,35.89,36.4,312733,0
2009-08-17,36.13,36.6,35.69,36.55,480771,0
2009-08-18,36.84,37.74,36.61,37.31,487321,0
2009-08-19,37.72,38.19,37.2,37.36,432681,0
2009-08-20,36.75,38.01,36.75,37.59,315518,0
2009-08-21,37.89,38.18,37.6,37.96,353287,0
2009-08-24,37.95,38,37.15,37.4,322152,0
2009-08-25,37.69,38.11,37.38,37.45,215276,0
2009-08-26,37.32,37.84,37.24,37.45,211219,0
2009-08-27,37.63,37.89,36.88,37.8,208710,0
2009-08-28,37.99,37.99,37.18,37.53,139653,0
2009-08-31,37.26,37.53,36.88,37.05,225041,0
2009-09-01,36.96,37.53,36.6,36.86,500987,0
2009-09-02,36.91,36.94,36.48,36.5,341885,0
2009-09-03,36.39,36.68,35.9,36.07,404510,0
2009-09-04,36.2,36.33,35.98,36.24,252326,0
2009-09-08,36.5,37.04,35.95,37.02,157970,0
2009-09-09,37.2,37.72,36.55,36.94,238608,0
2009-09-10,36.92,37.06,36.32,37,172661,0
2009-09-11,37.16,37.43,36.85,37.01,139584,0
2009-09-14,36.98,37.53,36.87,37.45,236381,0
2009-09-15,37.24,37.5,36.79,37.04,310541,0
2009-09-16,37,37.2,36.66,36.7,339082,0
2009-09-17,36.78,36.85,35.75,35.87,331312,0
2009-09-18,35.43,36.15,35.25,35.61,344227,0
2009-09-21,35.38,35.67,35.25,35.5,233630,0
2009-09-22,35.8,35.8,34.86,35.17,335139,0
2009-09-23,35.17,35.65,34.96,35.25,409004,0
2009-09-24,35.36,35.36,34.95,35,261156,0
2009-09-25,34.99,35.48,34.74,35.23,177828,0
2009-09-28,35.43,35.83,35.12,35.62,190117,0
2009-09-29,35.74,36.04,35.55,35.65,191242,0
2009-09-30,35.77,35.87,35.49,35.67,201937,0
2009-10-01,35.4,35.49,34.76,34.89,334433,0
2009-10-02,34.8,35.1,34.53,34.83,224441,0
2009-10-05,35.12,35.25,34.45,34.94,346957,0
2009-10-06,35.25,35.64,35.05,35.44,263482,0
2009-10-07,35.48,35.67,35.21,35.34,127350,0
2009-10-08,35.21,35.4,34.9,35.36,270814,0
2009-10-09,35.24,35.58,35.17,35.44,345649,0
2009-10-12,35.66,35.68,35.2,35.42,97894,0
2009-10-13,35.29,35.37,35.05,35.29,92437,0
2009-10-14,35.36,35.53,35.04,35.36,190928,0
2009-10-15,35.25,35.87,35.23,35.77,171469,0
2009-10-16,35.91,36,35.27,35.35,421501,0
2009-10-19,35.51,35.97,35.22,35.82,161298,0
2009-10-20,35.95,35.95,35.21,35.34,205110,0
2009-10-21,35.14,36.01,35.14,35.24,346413,0
2009-10-22,35.32,35.57,34.74,35.33,216312,0
2009-10-23,35.46,35.72,35.16,35.68,334331,0
2009-10-26,35.59,36.11,35.46,35.89,340385,0
2009-10-27,35.85,36.86,35.85,36.7,331508,0
2009-10-28,36.72,37.29,36.43,36.7,291001,0
2009-10-29,36.77,37.6,36.41,37.55,259443,0
2009-10-30,37.34,38.08,37.1,37.4,401041,0
2009-11-02,37.44,37.84,37.02,37.51,611968,0
2009-11-03,37.55,38.04,37.31,37.8,398858,0
2009-11-04,38.14,38.22,35.51,36.34,1037843,0
2009-11-05,36.59,36.85,36.04,36.33,488963,0
2009-11-06,36.15,36.43,36.12,36.2,320448,0
2009-11-09,36.11,36.36,36.11,36.21,407812,0
2009-11-10,36.14,36.29,36,36.15,264116,0
2009-11-11,36.34,36.44,35.86,36.32,238824,0
2009-11-12,36.18,36.65,35.74,35.77,224639,0
2009-11-13,35.94,36.16,35.4,35.7,236851,0
2009-11-16,35.95,36.88,35.75,36.8,250203,0
2009-11-17,36.55,36.82,36.22,36.31,132078,0
2009-11-18,36.38,36.48,35.91,36.11,137835,0
2009-11-19,36.08,36.08,35.41,35.54,187475,0
2009-11-20,35.41,35.8,35.3,35.43,173374,0
2009-11-23,35.76,36.5,35.76,36.03,158132,0
2009-11-24,35.93,36.24,35.5,36,159246,0
2009-11-25,35.97,35.97,35.13,35.2,135982,0
2009-11-27,34.74,35.05,34.53,34.75,102338,0
2009-11-30,34.61,34.99,34.26,34.87,264103,0
2009-12-01,35.02,35.14,34.62,34.99,322558,0
2009-12-02,35.1,35.67,35.03,35.5,263360,0
2009-12-03,35.49,35.54,34.54,34.57,229293,0
2009-12-04,35.03,35.32,34.7,35.16,160383,0
2009-12-07,35.08,35.08,34.23,34.48,264260,0
2009-12-08,34.47,34.65,33.56,34.5,294756,0
2009-12-09,34.59,34.61,33.84,34.33,273843,0
2009-12-10,34.33,34.55,33.86,33.95,377760,0
2009-12-11,33.98,34.68,33.98,34.09,297306,0
2009-12-14,34.24,34.34,34.03,34.23,165175,0
2009-12-15,34.22,34.35,33.75,33.79,168929,0
2009-12-16,33.74,34.13,33.6,34.08,383895,0
2009-12-17,33.88,33.98,33.34,33.49,224379,0
2009-12-18,33.7,33.74,33,33.56,475377,0
2009-12-21,37.39,39.95,36.9,37.7,1539091,0
2009-12-22,37.93,38.51,37.72,37.8,803440,0
2009-12-23,38.03,39.11,37.9,38.93,398937,0
2009-12-24,39.12,39.57,39.03,39.26,59710,0
2009-12-28,39.52,39.84,39.44,39.73,148041,0
2009-12-29,39.64,40.38,39.51,40.15,188213,0
2009-12-30,39.89,40.02,39.16,39.43,185954,0
2009-12-31,39.53,39.73,38.86,38.86,146411,0
2010-01-04,39.21,40.1,39.21,39.9,289792,0
2010-01-05,39.99,40.46,37.82,38.4,570443,0
2010-01-06,38.34,38.43,36.92,37.37,589383,0
2010-01-07,37.34,37.99,36.84,37.94,203554,0
2010-01-08,37.97,38.05,37.58,37.76,176748,0
2010-01-11,37.75,38.16,37.57,37.99,292368,0
2010-01-12,37.9,38.94,37.88,38.88,227720,0
2010-01-13,38.84,40.8,38.77,40.38,400485,0
2010-01-14,40.2,40.87,39.88,40.48,218299,0
2010-01-15,40.56,40.81,39.99,40.25,239906,0
2010-01-19,40.34,41.25,40.18,40.84,243494,0
2010-01-20,40.48,40.57,39.4,40.32,174725,0
2010-01-21,40.23,40.6,38.78,39.01,247420,0
2010-01-22,38.88,40.38,38.88,39,222733,0
2010-01-25,39.29,39.42,38.58,39.1,140251,0
2010-01-26,38.95,38.95,38.19,38.29,107312,0
2010-01-27,38.29,39.14,37.98,39.04,143155,0
2010-01-28,39.05,39.21,38.25,38.75,110711,0
2010-01-29,38.7,39.48,38.62,38.74,221381,0
2010-02-01,38.73,38.95,38.53,38.9,187999,0
2010-02-02,38.8,39.1,38.39,39.01,205466,0
2010-02-03,38.91,39.44,38.76,39.01,148686,0
2010-02-04,38.76,38.76,38.02,38.38,157205,0
2010-02-05,38.35,38.91,38.07,38.6,200548,0
2010-02-08,38.62,39.2,38.44,38.61,202331,0
2010-02-09,38.96,39.18,38.33,39.05,170047,0
2010-02-10,38.93,40.1,38.55,40.07,270945,0
2010-02-11,40.14,40.99,38.26,40.12,446827,0
2010-02-12,40,41.39,39.86,41.33,374850,0
2010-02-16,41.48,42.41,41.23,42.41,295758,0
2010-02-17,42.33,42.85,42.2,42.82,297727,0
2010-02-18,42.67,43.1,42.66,43.06,339873,0
2010-02-19,43.15,43.28,42.86,43.18,186809,0
2010-02-22,42.6,42.89,41.28,42.79,418238,0
2010-02-23,42.55,43.52,42.38,43.21,445753,0
2010-02-24,44.05,44.29,43,43.04,2557534,0
2010-02-25,42.7,43.41,42.56,43.31,458942,0
2010-02-26,43.44,43.44,43,43.03,252660,0
2010-03-01,43.27,44.21,43.12,44.21,424474,0
2010-03-02,44.29,45.02,44.04,44.6,321460,0
2010-03-03,44.77,44.77,43.83,44.12,330089,0
2010-03-04,44.19,44.63,43.95,44.4,256638,0
2010-03-05,44.53,44.58,44.24,44.52,197778,0
2010-03-08,44.62,45.51,44.62,45.44,356398,0
2010-03-09,45.5,45.98,45.48,45.57,276854,0
2010-03-10,45.73,45.99,44.55,44.69,289589,0
2010-03-11,44.44,45.01,44.35,44.93,173459,0
2010-03-12,45.14,45.51,44.28,44.45,208929,0
2010-03-15,44.5,44.97,44.01,44.4,264914,0
2010-03-16,44.34,44.5,43.9,44.45,186509,0
2010-03-17,44.59,44.74,44.16,44.4,113186,0
2010-03-18,44.33,44.52,43.89,44.2,121693,0
2010-03-19,44.41,44.5,43.61,44.19,289451,0
2010-03-22,44.04,44.59,43.64,44.56,141414,0
2010-03-23,44.64,45.12,44.19,45.12,135370,0
2010-03-24,45.01,45.16,44.64,44.87,163385,0
2010-03-25,45,45.16,44.63,44.84,202558,0
2010-03-26,44.79,45.31,44.27,44.5,130407,0
2010-03-29,44.66,45,44.52,44.89,86693,0
2010-03-30,45.05,45.3,44.21,44.38,250108,0
2010-03-31,44.23,44.86,43.7,43.87,409198,0
2010-04-01,43.9,44.28,43.43,44.28,151429,0
2010-04-05,44.31,44.41,43.76,44.15,134049,0
2010-04-06,43.88,44.52,43.81,43.93,154805,0
2010-04-07,43.77,44.8,43.77,44.4,142076,0
2010-04-08,44.22,44.31,43.29,43.38,145597,0
2010-04-09,43.3,43.48,42.93,43.4,156397,0
2010-04-12,43.54,43.54,43,43.26,220356,0
2010-04-13,43.1,43.37,42.95,43.25,162906,0
2010-04-14,43.41,43.52,43.25,43.4,290073,0
2010-04-15,43.35,43.66,43.28,43.62,305161,0
2010-04-16,43.52,43.71,43.1,43.38,175121,0
2010-04-19,43.37,43.55,42.98,43.4,245278,0
2010-04-20,43.41,43.64,43.33,43.6,131279,0
2010-04-21,43.65,44.22,43.53,44.14,158043,0
2010-04-22,43.9,44.5,43.69,44.47,326679,0
2010-04-23,44.61,44.77,44.22,44.76,164015,0
2010-04-26,44.69,44.99,43.55,43.84,407407,0
2010-04-27,43.84,43.84,42.94,43.06,201867,0
2010-04-28,43.16,43.55,42.77,43.4,135467,0
2010-04-29,43.48,43.76,43.22,43.62,185540,0
2010-04-30,43.59,43.74,42.27,42.29,203490,0
2010-05-03,42.51,43.09,41.92,43.07,370477,0
2010-05-04,42.64,43.11,42.21,42.99,263324,0
2010-05-05,42.14,43.61,41.72,43.49,364663,0
2010-05-06,44.25,44.37,41.96,43.75,603880,0
2010-05-07,43.35,45.28,43.07,44.42,674264,0
2010-05-10,45.55,45.55,42.05,44.83,651606,0
2010-05-11,44.43,45.49,44.39,45.27,313565,0
2010-05-12,45.48,45.97,45.39,45.8,196989,0
2010-05-13,45.86,46.4,45.6,46,197160,0
2010-05-14,45.67,45.9,45.31,45.83,266664,0
2010-05-17,46.08,46.75,45.33,46.28,308513,0
2010-05-18,46.55,46.55,45.77,45.93,196738,0
2010-05-19,45.71,46.48,45.5,46.08,204154,0
2010-05-20,45.59,45.85,44.74,44.96,407968,0
2010-05-21,44.7,47,44.4,46.03,717173,0
2010-05-24,46.05,46.11,44.89,45.08,322792,0
2010-05-25,44.34,44.76,43.34,44.65,390332,0
2010-05-26,44.72,45.85,44.64,44.8,477154,0
2010-05-27,45.22,46.15,45.05,45.96,415019,0
2010-05-28,46,46.41,45.66,46.1,323014,0
2010-06-01,45.96,46.68,45.8,46.15,282228,0
2010-06-02,46.15,47.96,45.97,47.93,341752,0
2010-06-03,48.08,48.08,47.6,47.92,259379,0
2010-06-04,47.69,47.69,46.63,46.75,305074,0
2010-06-07,46.77,47.34,46.56,46.62,252611,0
2010-06-08,46.72,46.96,46.24,46.89,215302,0
2010-06-09,47.06,47.34,46.43,46.56,175318,0
2010-06-10,46.93,48.73,46.93,48.71,541866,0
2010-06-11,48.42,49.73,48.22,49.7,822004,0
2010-06-14,49.98,50.35,49.69,49.94,687971,0
2010-06-15,49.87,50.89,49.65,50.85,700963,0
2010-06-16,50.45,50.71,49.97,50.01,310629,0
2010-06-17,50.05,51,49.94,50.92,298986,0
2010-06-18,51.03,51.05,49.96,49.99,320520,0
2010-06-21,48.99,49.08,47.95,48.11,429952,0
2010-06-22,48.08,48.79,47.97,48.12,487650,0
2010-06-23,48.1,48.29,47.57,47.91,385384,0
2010-06-24,47.56,47.56,45.73,46.4,614579,0
2010-06-25,46.42,46.67,45.95,46.41,475123,0
2010-06-28,46.59,47.47,46.4,46.47,355438,0
2010-06-29,46.05,46.28,45.47,45.72,419745,0
2010-06-30,45.58,46.33,45.45,45.66,477812,0
2010-07-01,45.44,46.46,44.84,46.33,549304,0
2010-07-02,46.43,46.68,45.67,45.68,219919,0
2010-07-06,46.32,46.84,46.15,46.66,352019,0
2010-07-07,46.85,48.2,46.65,48.06,526033,0
2010-07-08,48.24,48.3,47.01,47.53,461719,0
2010-07-09,47.53,47.92,47.01,47.24,225109,0
2010-07-12,46.97,47.73,46.69,47.53,196405,0
2010-07-13,48,48.25,47.57,48.03,270419,0
2010-07-14,47.75,48.33,47.64,48.3,280356,0
2010-07-15,48.37,48.45,47.51,47.86,181711,0
2010-07-16,47.81,47.93,47.05,47.24,309194,0
2010-07-19,47.44,47.51,46.88,47.46,189826,0
2010-07-20,46.98,47.34,46.88,47.29,162958,0
2010-07-21,47.49,47.8,46.3,46.34,193389,0
2010-07-22,46.66,47.82,46.66,47.71,222167,0
2010-07-23,47.45,48.33,47.37,48.05,209406,0
2010-07-26,48.05,49.42,48.01,49.42,275829,0
2010-07-27,49.71,50.06,49.46,49.89,268132,0
2010-07-28,49.89,50,48.77,48.95,270420,0
2010-07-29,49.1,49.4,47.58,47.84,239638,0
2010-07-30,47.35,48.12,47.16,47.69,292972,0
2010-08-02,48.22,48.36,47.37,47.91,162299,0
2010-08-03,47.64,48.15,46.97,47.47,199898,0
2010-08-04,47.65,47.9,47.02,47.57,324967,0
2010-08-05,44.42,44.69,41.86,42.25,1977864,0
2010-08-06,42.06,43.83,42.06,43.68,592596,0
2010-08-09,43.75,44.41,43.54,44.13,450093,0
2010-08-10,43.73,44.07,43.06,43.67,318343,0
2010-08-11,42.96,43.67,42.64,43.3,354506,0
2010-08-12,42.86,43.34,42.56,42.99,312450,0
2010-08-13,42.81,42.88,42.36,42.49,281949,0
2010-08-16,42.25,43.02,41.79,42.76,316928,0
2010-08-17,43.13,43.63,42.78,43.41,206626,0
2010-08-18,43.32,43.9,43,43.65,246888,0
2010-08-19,43.55,43.63,41.98,42.47,476600,0
2010-08-20,42.25,42.49,41.78,42.01,480686,0
2010-08-23,42.28,42.28,41.47,41.47,726410,0
2010-08-24,41.15,41.15,40.18,40.36,509977,0
2010-08-25,40.07,41.07,39.63,40.93,401375,0
2010-08-26,40.95,41.2,40.32,40.37,193764,0
2010-08-27,40.47,41.27,40.28,41.23,173716,0
2010-08-30,41.05,41.27,40.78,40.86,257989,0
2010-08-31,40.72,41.62,40.56,41.5,252045,0
2010-09-01,41.92,42.37,41.36,41.8,289416,0
2010-09-02,41.98,42.28,41.32,41.39,423039,0
2010-09-03,41.67,41.95,41.62,41.94,182108,0
2010-09-07,41.72,42.14,41.66,41.82,182495,0
2010-09-08,41.78,41.94,41.23,41.79,320769,0
2010-09-09,42.18,42.58,41.9,42.19,192390,0
2010-09-10,42.17,42.3,41.76,42.2,224754,0
2010-09-13,42.44,42.77,42.11,42.61,214383,0
2010-09-14,42.39,43.3,42.25,42.93,402026,0
2010-09-15,42.94,43.35,42.67,43.13,222636,0
2010-09-16,43.21,43.44,43.03,43.44,145901,0
2010-09-17,43.81,44.14,43.4,43.89,251050,0
2010-09-20,43.89,44.93,43.7,44.9,327833,0
2010-09-21,44.85,45.46,44.82,45.01,363688,0
2010-09-22,45,45.21,44.84,44.97,263967,0
2010-09-23,44.85,45.34,44.69,45,203096,0
2010-09-24,45.37,45.83,45.3,45.83,200983,0
2010-09-27,45.87,45.87,45.48,45.67,271299,0
2010-09-28,45.7,46.06,45.38,45.99,232289,0
2010-09-29,45.75,46.19,45.63,45.91,191967,0
2010-09-30,46.27,46.81,45.5,46.1,271188,0
2010-10-01,46.3,46.73,46.06,46.61,133285,0
2010-10-04,46.6,46.6,45.48,45.6,173142,0
2010-10-05,45.89,46.85,45.62,46.81,227681,0
2010-10-06,46.52,47.17,46.51,47.11,175413,0
2010-10-07,47.35,47.63,46.84,47.6,210672,0
2010-10-08,47.56,47.9,47.36,47.81,241301,0
2010-10-11,47.77,48.51,47.69,48.08,188147,0
2010-10-12,47.92,48.16,47.63,47.99,139734,0
2010-10-13,48.28,48.81,47.77,47.84,337758,0
2010-10-14,47.89,48.06,47.67,47.95,158863,0
2010-10-15,48.17,48.32,47.02,47.12,333229,0
2010-10-18,47.13,47.45,46.94,47.31,176400,0
2010-10-19,46.75,47.29,46.2,46.46,242696,0
2010-10-20,46.67,46.82,45.87,45.92,299739,0
2010-10-21,46.03,46.49,45.78,45.87,251956,0
2010-10-22,45.71,46.27,45.5,46.14,137975,0
2010-10-25,46.29,46.55,46.08,46.3,96643,0
2010-10-26,45.99,46.14,45.79,46,179141,0
2010-10-27,45.72,45.84,45.35,45.5,245406,0
2010-10-28,45.6,46.51,45.6,46.5,284773,0
2010-10-29,46.66,47.22,46.45,46.7,180875,0
2010-11-01,46.79,47.08,46.42,46.86,191992,0
2010-11-02,47.23,47.47,47.03,47.37,185274,0
2010-11-03,47.26,47.61,46.94,47.58,114954,0
2010-11-04,47.96,48.75,46.73,47.05,320082,0
2010-11-05,46.56,48.79,46.19,48.41,351861,0
2010-11-08,48.35,49.82,48.35,49.82,263332,0
2010-11-09,49.75,49.94,49.13,49.62,252026,0
2010-11-10,49.62,49.81,49,49.81,273797,0
2010-11-11,49.37,49.99,49.18,49.96,236908,0
2010-11-12,49.69,49.74,49.3,49.64,197097,0
2010-11-15,49.69,49.97,49.2,49.52,112033,0
2010-11-16,49.2,49.47,48.47,48.8,227988,0
2010-11-17,48.77,48.91,48.39,48.74,106927,0
2010-11-18,48.93,49.7,48.88,49.54,321069,0
2010-11-19,49.1,49.67,48.78,49.26,322051,0
2010-11-22,49.01,50.12,49.01,50.03,167153,0
2010-11-23,49.57,49.78,49.25,49.75,108423,0
2010-11-24,50.05,50.84,49.89,50.84,139148,0
2010-11-26,50.51,50.97,50.39,50.77,53517,0
2010-11-29,50.52,50.64,49.73,50.13,86540,0
2010-11-30,49.78,49.98,49.4,49.68,173922,0
2010-12-01,50.14,50.5,50,50.3,149683,0
2010-12-02,50.34,50.46,49.73,50.02,211280,0
2010-12-03,49.9,50.79,49.65,50.64,123182,0
2010-12-06,50.57,50.96,50.57,50.9,112327,0
2010-12-07,51.09,51.72,51.09,51.69,292756,0
2010-12-08,51.66,52.2,51.51,51.82,204413,0
2010-12-09,52.06,52.06,51.54,51.69,119179,0
2010-12-10,51.87,52.01,51.48,51.99,180494,0
2010-12-13,52.06,52.42,51.43,52.24,172540,0
2010-12-14,52.18,52.53,51.8,52.35,99240,0
2010-12-15,52.23,52.65,51.88,52.47,129156,0
2010-12-16,52.36,52.86,51.7,52.85,260268,0
2010-12-17,52.77,52.79,51.45,52.15,286354,0
2010-12-20,52.49,52.81,52.19,52.51,145012,0
2010-12-21,52.58,53.3,52.5,52.57,196254,0
2010-12-22,52.65,52.86,52.38,52.5,269594,0
2010-12-23,52.55,52.95,52.5,52.65,145822,0
2010-12-27,52.47,52.65,52.39,52.45,47016,0
2010-12-28,52.41,52.41,52.11,52.27,105269,0
2010-12-29,52.3,52.3,51.46,51.53,145572,0
2010-12-30,51.6,52.66,51.53,52.19,205130,0
2010-12-31,52.11,52.27,51.09,51.09,196207,0
2011-01-03,51.11,51.36,50.18,50.97,281108,0
2011-01-04,51.11,51.14,50.69,50.74,242106,0
2011-01-05,50.72,50.98,50.51,50.73,507490,0
2011-01-06,50.56,50.61,50.07,50.4,524839,0
2011-01-07,50.33,50.54,49.37,49.76,205688,0
2011-01-10,49.5,49.95,49.22,49.6,219659,0
2011-01-11,49.64,49.97,49.37,49.51,114555,0
2011-01-12,49.7,50.03,49.69,49.89,117373,0
2011-01-13,49.84,50.04,49.68,50,141272,0
2011-01-14,50.01,50.01,49.61,49.76,101541,0
2011-01-18,48.65,49.95,48.59,49.86,280023,0
2011-01-19,50,50.09,49.29,49.3,157179,0
2011-01-20,49.06,49.71,49.06,49.26,107833,0
2011-01-21,49.32,49.45,48.74,48.84,126179,0
2011-01-24,48.75,48.95,48.52,48.75,112130,0
2011-01-25,48.5,49,48.45,48.78,185719,0
2011-01-26,49.06,49.15,48.41,49.02,184526,0
2011-01-27,48.92,48.92,48.47,48.79,182434,0
2011-01-28,48.89,49.32,48.09,48.17,312867,0
2011-01-31,48.3,48.39,47.69,47.85,207586,0
2011-02-01,48.13,48.68,47.99,48.35,246422,0
2011-02-02,48.36,48.77,48.01,48.06,267366,0
2011-02-03,48.1,48.54,47.94,48.38,163257,0
2011-02-04,48.24,48.59,48.1,48.43,168732,0
2011-02-07,48.36,49.33,48.36,48.68,113028,0
2011-02-08,48.4,49.13,48.26,49.04,219105,0
2011-02-09,49.07,49.32,48.82,49.29,212381,0
2011-02-10,48.25,49.65,46.73,48.77,703464,0
2011-02-11,48.93,52.89,48.93,52,720000,0
2011-02-14,51.7,52.18,51.54,51.81,295585,0
2011-02-15,51.4,52,51.4,51.65,301722,0
2011-02-16,51.59,51.86,51.29,51.55,224577,0
2011-02-18,51.49,51.82,51.35,51.82,149942,0
2011-02-22,51.35,51.72,51.33,51.5,148845,0
2011-02-23,51.31,51.63,50.91,50.94,139949,0
2011-02-24,51.02,51.4,50.57,51.02,191432,0
2011-02-25,50.96,52.02,50.86,52.02,146675,0
2011-02-28,52.14,52.49,51.68,52.17,144272,0
2011-03-01,52.17,52.47,51.2,51.38,198760,0
2011-03-02,51.05,51.57,50.94,51.48,138741,0
2011-03-03,51.59,52.35,51.51,52.24,167098,0
2011-03-04,52.13,52.22,51.27,51.59,152164,0
2011-03-07,51.86,51.98,50.62,51,155497,0
2011-03-08,50.89,51.56,50.55,51.46,96921,0
2011-03-09,51.35,52.5,51.22,52.24,238520,0
2011-03-10,51.84,52.42,51.52,51.6,139593,0
2011-03-11,51.35,51.7,51.15,51.16,97312,0
2011-03-14,50.69,51,50.38,50.74,113211,0
2011-03-15,49.85,50.96,49.79,50.58,148910,0
2011-03-16,50.64,52.81,50.54,51.91,550762,0
2011-03-17,52.22,52.63,51.84,52,241840,0
2011-03-18,51.93,53.22,51.93,53.14,518138,0
2011-03-21,53.77,54.82,53.45,54.82,232200,0
2011-03-22,54.75,55.15,54.21,55.1,219950,0
2011-03-23,54.88,56.55,54.84,55.57,371107,0
2011-03-24,55.62,55.69,54.79,54.89,230159,0
2011-03-25,55.11,55.43,54.44,54.46,231022,0
2011-03-28,54.79,55.4,54.73,54.85,160682,0
2011-03-29,54.88,56.16,54.71,56.13,213998,0
2011-03-30,56.21,56.48,55.6,56.07,151247,0
2011-03-31,55.93,57.01,55.88,56.87,181496,0
2011-04-01,57.04,57.72,56.95,57.29,237275,0
2011-04-04,57.35,58.21,57.03,57.88,195987,0
2011-04-05,57.67,58.52,57.52,58.28,150323,0
2011-04-06,58.38,58.78,58.29,58.47,122248,0
2011-04-07,58.34,58.56,58.05,58.35,200974,0
2011-04-08,58.36,58.74,58.34,58.68,154466,0
2011-04-11,58.53,58.78,58.33,58.49,108909,0
2011-04-12,58.41,58.99,57.88,58.28,348369,0
2011-04-13,58.49,58.65,58.12,58.37,121942,0
2011-04-14,58.09,59.18,58.02,59,154513,0
2011-04-15,58.73,59.6,58.63,59.2,254326,0
2011-04-18,58.62,58.73,58.02,58.43,213937,0
2011-04-19,58.44,58.67,57.85,58.31,126279,0
2011-04-20,58.81,58.82,58.42,58.82,185567,0
2011-04-21,59.23,59.3,58.62,58.87,161292,0
2011-04-25,58.73,58.99,58.03,58.16,115814,0
2011-04-26,58.45,59.57,57.91,59.26,173783,0
2011-04-27,59.19,59.66,59.05,59.61,107290,0
2011-04-28,59.4,59.99,59.15,59.8,133042,0
2011-04-29,59.9,61.61,59.71,60.67,425220,0
2011-05-02,60.67,60.79,60.28,60.34,323082,0
2011-05-03,59.51,59.62,58.34,59.28,236121,0
2011-05-04,59.19,60.12,58.87,58.89,390237,0
2011-05-05,55.28,57.98,54,56.7,833926,0
2011-05-06,57.19,57.47,56.57,56.81,524366,0
2011-05-09,56.64,57.16,56.32,57.11,267168,0
2011-05-10,57.2,57.47,57.08,57.41,137236,0
2011-05-11,57.18,57.5,57.18,57.28,186001,0
2011-05-12,57.15,58.42,57.15,58.07,357443,0
2011-05-13,57.97,58.27,57.19,57.56,277072,0
2011-05-16,57.25,58.3,57.03,58.02,383300,0
2011-05-17,57.69,59.35,57.37,59.07,452012,0
2011-05-18,59.09,59.44,58.76,59.04,158669,0
2011-05-19,59.34,59.41,58.7,58.96,163829,0
2011-05-20,58.35,58.7,58.01,58.02,171657,0
2011-05-23,58.35,58.57,57.89,58.19,271281,0
2011-05-24,58.41,58.6,57.86,57.88,115458,0
2011-05-25,57.87,58.89,57.85,58.69,177161,0
2011-05-26,58.64,59.57,58.55,59.4,138496,0
2011-05-27,59.62,59.99,59.49,59.86,103360,0
2011-05-31,60.35,60.93,59.75,60.93,255301,0
2011-06-01,60.7,61.06,60.07,60.21,255590,0
2011-06-02,60.14,60.26,58.43,58.59,160308,0
2011-06-03,57.99,58.11,56.64,57.54,161691,0
2011-06-06,57.34,58.02,57.21,57.42,197379,0
2011-06-07,57.75,57.91,57.3,57.55,134207,0
2011-06-08,57.27,57.56,56.83,57.33,119608,0
2011-06-09,57.43,58.09,57.25,57.44,190857,0
2011-06-10,57.1,57.1,55.78,55.84,294432,0
2011-06-13,56.04,56.46,55.74,56.23,160217,0
2011-06-14,56.69,57.38,56.61,57.32,155144,0
2011-06-15,56.96,57.44,56.82,57,199536,0
2011-06-16,56.82,57.98,56.78,57.71,145421,0
2011-06-17,58.18,59.01,58.09,58.54,289100,0
2011-06-20,58.44,59.03,58.28,58.78,109349,0
2011-06-21,59.05,60.02,58.8,59.8,180554,0
2011-06-22,59.48,59.76,58.45,58.5,141857,0
2011-06-23,50.68,54.34,50.02,54.1,2582518,0
2011-06-24,54.05,54.53,53.26,54.18,963206,0
2011-06-27,54.11,55.24,54.05,54.9,415398,0
2011-06-28,55.16,55.29,54.84,55,288209,0
2011-06-29,55.2,55.2,54.05,54.36,293510,0
2011-06-30,54.58,54.79,54.2,54.61,291498,0
2011-07-01,54.66,55.1,54.52,55.02,357845,0
2011-07-05,53.8,54.33,53.09,53.77,605116,0
2011-07-06,50.68,53.75,50.66,53.5,518003,0
2011-07-07,53.75,53.85,53.51,53.69,530499,0
2011-07-08,53.13,53.87,53.13,53.64,160373,0
2011-07-11,53.06,53.15,52.8,53.06,227019,0
2011-07-12,52.93,53.92,52.92,53.16,266018,0
2011-07-13,53.22,53.72,53.15,53.43,329761,0
2011-07-14,53.43,53.52,52.34,52.65,438518,0
2011-07-15,52.62,52.72,52.09,52.42,370107,0
2011-07-18,52.25,52.49,51.62,52.1,306467,0
2011-07-19,52.36,52.96,52.21,52.95,275379,0
2011-07-20,53.04,53.21,52.59,53.09,173665,0
2011-07-21,53.34,54.96,53.22,54.49,273918,0
2011-07-22,54.53,54.91,54.25,54.62,129339,0
2011-07-25,54.19,54.47,54,54.01,125220,0
2011-07-26,53.95,53.95,52.76,52.86,208429,0
2011-07-27,52.61,52.84,52.05,52.13,205921,0
2011-07-28,52.13,52.64,51.98,52.01,128451,0
2011-07-29,51.56,52.27,51.3,51.64,199264,0
2011-08-01,52.08,52.08,51,51.66,177862,0
2011-08-02,51.61,52.18,51.42,51.45,293711,0
2011-08-03,51.52,52.93,51.15,52.49,312230,0
2011-08-04,53.42,55.81,52.84,53.66,948791,0
2011-08-05,53.89,57.05,52.86,56.64,839762,0
2011-08-08,55.52,58.08,55.16,55.17,865450,0
2011-08-09,55.7,55.7,51.9,53.92,1033493,0
2011-08-10,53.08,53.34,51.69,51.85,715700,0
2011-08-11,51.91,53.68,51.43,53.06,589423,0
2011-08-12,53.36,53.44,51.33,53.42,394032,0
2011-08-15,54.19,54.85,53.88,54.68,258262,0
2011-08-16,54.25,55.64,53.78,54.95,416014,0
2011-08-17,55.24,55.45,53.5,54.35,323693,0
2011-08-18,53.47,53.89,51.45,51.84,339368,0
2011-08-19,51.06,52.23,50.96,51.1,246773,0
2011-08-22,52.05,52.16,50.95,51.2,157375,0
2011-08-23,51.36,53,50.89,52.99,209597,0
2011-08-24,52.85,53.71,52.15,52.61,178558,0
2011-08-25,52.81,53.19,51.54,52.2,254886,0
2011-08-26,52.19,52.91,51.11,52.73,177322,0
2011-08-29,53.11,54.34,53.11,53.8,224158,0
2011-08-30,53.62,54.97,53.23,54.66,306437,0
2011-08-31,55.02,55.55,54.4,54.78,283187,0
2011-09-01,54.86,55.06,53.62,53.78,212855,0
2011-09-02,52.96,53.77,52.36,52.37,201488,0
2011-09-06,51.3,53.14,50.7,53.03,291443,0
2011-09-07,53.52,54.22,52.91,54.21,256988,0
2011-09-08,54.1,55.2,53.67,55.06,325949,0
2011-09-09,54.57,54.86,53.94,54.16,344929,0
2011-09-12,53.43,54.27,53.24,53.83,191241,0
2011-09-13,53.9,54.99,53.9,54.87,270014,0
2011-09-14,55.2,56.59,55,56.14,332222,0
2011-09-15,56.46,56.8,55.82,56.79,263695,0
2011-09-16,57.26,57.74,56.93,57.52,286850,0
2011-09-19,56.8,57.79,56.39,57.42,268557,0
2011-09-20,57.59,58.1,56.92,56.92,323213,0
2011-09-21,57,59.14,57,57.88,407584,0
2011-09-22,56.66,60.61,56.38,60.39,559773,0
2011-09-23,60.02,60.79,59.33,59.74,548598,0
2011-09-26,60.1,61.07,59.82,61.03,325442,0
2011-09-27,61.47,62.55,61.42,61.98,365641,0
2011-09-28,62.03,62.72,61.01,61.29,305648,0
2011-09-29,62.16,62.54,60.08,61.3,191473,0
2011-09-30,60.8,63.04,60.8,61.84,298804,0
2011-10-03,61.54,63.15,60.57,60.61,346346,0
2011-10-04,60.3,62.36,59.68,62.23,413090,0
2011-10-05,62.2,62.22,60.03,60.29,283741,0
2011-10-06,60.31,62.7,60.2,62.49,466601,0
2011-10-07,62.62,62.92,61,61.45,253606,0
2011-10-10,61.43,61.43,59.49,60.26,403514,0
2011-10-11,60.14,60.62,59.72,59.99,277838,0
2011-10-12,60.1,60.11,59.32,59.45,257572,0
2011-10-13,59.44,59.62,58.91,59.2,253289,0
2011-10-14,59.62,59.78,58.95,59.26,212070,0
2011-10-17,59,59.72,58.32,58.54,187024,0
2011-10-18,58.66,59.61,58.12,59.33,236592,0
2011-10-19,59.43,60.19,59.15,59.42,203779,0
2011-10-20,59.32,61.55,59.29,61.22,393536,0
2011-10-21,61.83,61.85,61.2,61.77,227946,0
2011-10-24,61.76,62.8,61.44,62.36,275862,0
2011-10-25,62.25,62.54,61.67,62.23,260639,0
2011-10-26,62.69,62.93,60.91,61.64,204747,0
2011-10-27,64.12,64.45,62.39,63.28,313488,0
2011-10-28,62.95,63.45,61.53,61.93,213298,0
2011-10-31,61.25,62.12,61.12,61.34,166193,0
2011-11-01,60.15,61.3,59.72,59.92,269747,0
2011-11-02,59.9,61.73,59.76,61.4,446957,0
2011-11-03,61.85,62.23,61.33,61.87,277254,0
2011-11-04,59.9,60.94,58.96,60.25,448108,0
2011-11-07,60.38,60.93,59.5,60.81,359881,0
2011-11-08,60.9,61.03,60.01,60.66,245161,0
2011-11-09,59.95,60.19,59.23,59.5,305861,0
2011-11-10,60.14,60.41,59.55,60.29,165015,0
2011-11-11,60.81,61.8,60.41,61.71,303397,0
2011-11-14,61.59,61.8,61.2,61.28,190150,0
2011-11-15,60.99,62.26,60.65,62.15,186802,0
2011-11-16,61.76,63.05,61.68,62.1,254837,0
2011-11-17,62.2,63.05,62.15,62.51,178736,0
2011-11-18,62.49,63.29,62.31,62.9,169798,0
2011-11-21,62.16,62.83,61.92,62.06,215929,0
2011-11-22,62.15,62.9,61.99,62.21,91300,0
2011-11-23,61.9,61.95,60.49,60.74,124654,0
2011-11-25,60.53,60.96,60.32,60.66,65705,0
2011-11-28,61.57,62.89,61.35,62.81,232770,0
2011-11-29,62.82,63.62,62.69,62.95,115862,0
2011-11-30,64,65.93,63.81,65.93,574803,0
2011-12-01,65.71,67.11,65.14,66.45,281255,0
2011-12-02,66.47,67.25,65.33,65.41,231079,0
2011-12-05,66.1,66.48,65.38,65.73,191926,0
2011-12-06,65.62,65.93,64.77,64.86,214665,0
2011-12-07,64.58,64.69,63.2,64.54,171597,0
2011-12-08,64.14,65.17,63.99,64.12,158729,0
2011-12-09,64.33,66.75,64.23,66.46,213268,0
2011-12-12,65.54,65.61,64.15,64.43,200468,0
2011-12-13,64.93,65.36,63.49,63.59,137630,0
2011-12-14,63.25,63.92,62.96,63.27,165076,0
2011-12-15,63.72,64.62,63.72,64.1,127427,0
2011-12-16,64.15,64.27,63.09,63.27,359940,0
2011-12-19,63.72,64.44,62.94,63,144860,0
2011-12-20,63.78,63.78,63.03,63.58,218593,0
2011-12-21,62.6,64.77,62.21,64.72,178953,0
2011-12-22,64.69,65,64.09,64.66,98000,0
2011-12-23,64.81,65.72,64.67,65.56,77525,0
2011-12-27,65.3,66.2,65.16,65.88,55755,0
2011-12-28,66.07,66.31,65.03,65.18,78359,0
2011-12-29,65.43,65.83,65.29,65.61,128416,0
2011-12-30,65.53,66,65.36,65.38,87558,0
2012-01-03,66.36,66.61,64.32,64.7,211946,0
2012-01-04,64.48,64.8,64.11,64.13,143490,0
2012-01-05,63.81,64.4,63.23,63.85,145654,0
2012-01-06,63.56,64.12,63.29,63.36,194791,0
2012-01-09,63.66,64.23,63.1,64.01,225259,0
2012-01-10,64.27,65.02,64.27,64.97,231170,0
2012-01-11,64.53,64.71,64.2,64.29,166190,0
2012-01-12,64.35,65.9,64.21,65.52,313702,0
2012-01-13,64.86,65.41,64.43,64.61,128388,0
2012-01-17,64.66,64.69,64.15,64.17,129426,0
2012-01-18,64.24,64.33,63.62,63.95,174415,0
2012-01-19,63.93,64.17,62.74,62.86,216062,0
2012-01-20,55.91,56.85,53,56.76,2654769,0
2012-01-23,57.61,57.61,56.01,56.28,456648,0
2012-01-24,56.13,57.1,56.02,56.63,253645,0
2012-01-25,56.59,57.11,56.12,56.58,224862,0
2012-01-26,56.71,56.98,56.31,56.6,560584,0
2012-01-27,56.47,57.02,56.32,56.65,133381,0
2012-01-30,56.15,56.75,55.89,56.63,246107,0
2012-01-31,57.26,57.26,56.2,56.54,155261,0
2012-02-01,56.5,57.09,55.97,56.59,364952,0
2012-02-02,56.51,56.62,55.29,55.35,767280,0
2012-02-03,56.05,56.13,54.63,54.8,491102,0
2012-02-06,54.74,55.62,54.56,55.51,555780,0
2012-02-07,55.36,56.53,55.22,55.42,250633,0
2012-02-08,55.37,56.17,54.07,54.75,625986,0
2012-02-09,54.96,55.59,54.68,55.07,648186,0
2012-02-10,53.8,59.85,53.8,57.46,1032016,0
2012-02-13,57.95,59.7,56.95,57.28,444117,0
2012-02-14,57.12,57.56,56.79,57.55,314944,0
2012-02-15,58.03,58.43,56.47,56.85,308349,0
2012-02-16,56.74,57.42,56.39,56.89,221486,0
2012-02-17,57.19,57.84,56.76,56.91,155066,0
2012-02-21,56.87,57.15,56.42,57,184986,0
2012-02-22,56.96,58.16,56.84,58.12,325258,0
2012-02-23,58.15,58.79,57.68,58.67,159591,0
2012-02-24,58.52,58.69,58.01,58.12,131453,0
2012-02-27,57.8,58.72,57.13,58.5,187198,0
2012-02-28,58.41,58.56,57.69,57.87,161080,0
2012-02-29,57.86,58.46,57.39,57.6,162915,0
2012-03-01,57.77,58.69,57.27,57.99,242270,0
2012-03-02,57.99,58.24,56.7,56.93,173725,0
2012-03-05,56.85,57.17,56.73,57,204734,0
2012-03-06,56.78,56.94,56.17,56.19,196040,0
2012-03-07,56.02,56.25,55.8,55.97,92203,0
2012-03-08,56.24,56.27,55.81,56.01,316767,0
2012-03-09,55.85,57.42,55.85,57.31,210479,0
2012-03-12,57.16,58.17,57.12,58.15,232332,0
2012-03-13,58.55,59.16,58.31,58.89,215013,0
2012-03-14,58.75,58.94,58.15,58.64,144297,0
2012-03-15,58.57,59.48,58.11,58.77,253920,0
2012-03-16,59.08,59.64,57.93,58.07,271372,0
2012-03-19,57.92,58.23,57.4,57.72,205055,0
2012-03-20,57.43,58.22,57.43,57.7,131495,0
2012-03-21,58,58.2,57.46,57.76,143051,0
2012-03-22,57.47,57.86,57.2,57.61,116049,0
2012-03-23,57.57,58.02,57.16,57.89,150193,0
2012-03-26,58.17,58.62,58.1,58.55,163690,0
2012-03-27,58.54,59.93,58.54,59.29,243600,0
2012-03-28,59.39,59.72,59.01,59.41,137933,0
2012-03-29,59.14,59.58,58.83,59.49,100985,0
2012-03-30,59.88,59.88,59.16,59.5,149025,0
2012-04-02,59.19,59.56,58.9,59.55,266104,0
2012-04-03,59.52,60.37,59.33,60.12,259288,0
2012-04-04,59.74,60.33,59.13,59.14,307049,0
2012-04-05,59.18,59.18,58.45,58.97,86240,0
2012-04-09,58.43,58.67,58.06,58.15,86424,0
2012-04-10,58.18,58.29,57.49,57.85,210979,0
2012-04-11,58.25,58.53,57.63,58.53,218680,0
2012-04-12,58.43,58.63,57.93,58.16,167565,0
2012-04-13,57.91,58.31,57.77,57.9,243983,0
2012-04-16,58.03,58.32,57.41,57.97,108391,0
2012-04-17,58.16,59.05,57.91,58.47,137202,0
2012-04-18,58.14,58.25,57.51,57.99,132864,0
2012-04-19,57.95,57.99,57.23,57.54,152913,0
2012-04-20,58.13,58.42,56.5,56.94,317367,0
2012-04-23,56.25,56.43,55.72,55.89,228948,0
2012-04-24,56.84,58.08,56.36,57.38,333764,0
2012-04-25,57.92,58.32,57.29,57.48,179790,0
2012-04-26,57.5,58.71,57.37,58.11,181769,0
2012-04-27,58.32,58.71,57.83,58.34,181203,0
2012-04-30,57.1,58.27,57.1,57.51,271336,0
2012-05-01,57.41,58.62,57.25,57.88,245838,0
2012-05-02,57.51,58.19,57.51,58.04,146032,0
2012-05-03,58.13,58.13,55.87,56.2,372940,0
2012-05-04,55.86,56.28,55.07,55.09,342383,0
2012-05-07,55.04,55.47,54.49,55.06,472082,0
2012-05-08,55,58.49,54.94,55.5,675093,0
2012-05-09,55.7,58.98,55.7,57.83,734240,0
2012-05-10,58.03,58.66,57.32,57.79,318570,0
2012-05-11,57.62,58.97,57.61,58.09,354282,0
2012-05-14,57.72,58.41,57.39,57.57,231581,0
2012-05-15,57.46,58.12,57.27,57.8,130992,0
2012-05-16,58.02,59.02,57.65,58.82,184953,0
2012-05-17,58.97,59.3,58.39,58.42,244333,0
2012-05-18,58.29,58.71,56.33,56.58,284148,0
2012-05-21,56.56,57.05,55.81,56.46,164104,0
2012-05-22,56.4,56.55,56.06,56.24,157852,0
2012-05-23,55.99,56.09,54.96,55.61,160247,0
2012-05-24,55.84,55.84,55.13,55.73,138360,0
2012-05-25,55.93,56.24,55.62,56.13,181333,0
2012-05-29,56.18,57.45,56.18,57.36,222679,0
2012-05-30,56.84,57.45,56.83,57.18,409162,0
2012-05-31,57.16,57.31,56.37,57.01,302764,0
2012-06-01,55.47,57.27,55.43,56.65,283966,0
2012-06-04,56.78,59.04,56.67,58.58,391468,0
2012-06-05,58.23,58.49,57.51,57.81,282655,0
2012-06-06,57.98,58.79,57.63,58.76,210237,0
2012-06-07,59.17,59.34,58.3,58.43,214132,0
2012-06-08,58.3,58.81,58.05,58.31,212055,0
2012-06-11,58.5,58.5,57.83,57.97,195905,0
2012-06-12,58.09,58.22,57.75,57.94,180928,0
2012-06-13,57.92,58.41,57.92,58.19,177245,0
2012-06-14,58.42,59.14,58.24,59.07,189088,0
2012-06-15,59.05,59.71,58.75,59.39,236636,0
2012-06-18,59.24,59.57,58.79,58.93,144557,0
2012-06-19,58.97,59.75,58.53,59.62,176604,0
2012-06-20,59.53,59.53,58.61,58.67,120707,0
2012-06-21,58.82,58.98,58.1,58.4,138311,0
2012-06-22,58.69,59.49,58.24,59.29,328752,0
2012-06-25,58.82,59.34,58.6,58.9,336320,0
2012-06-26,59.13,59.44,58.67,59.39,234807,0
2012-06-27,59.46,61.52,59.2,61.41,280610,0
2012-06-28,60.92,61.93,60.38,61.88,209383,0
2012-06-29,62.37,62.48,61.79,62.29,350448,0
2012-07-02,62.13,62.91,61.25,62.88,219989,0
2012-07-03,62.76,63.67,62.76,63.22,129088,0
2012-07-05,62.82,62.95,61.67,61.77,154298,0
2012-07-06,61.37,61.9,61.02,61.14,174038,0
2012-07-09,61.18,61.2,60.23,60.35,226883,0
2012-07-10,60.74,60.93,59.81,60.09,164621,0
2012-07-11,60.24,60.35,59.54,60.1,132929,0
2012-07-12,59.77,60.22,59.22,59.88,160551,0
2012-07-13,59.84,60.76,59.84,60.14,249859,0
2012-07-16,60.03,60.1,59.16,59.27,86500,0
2012-07-17,59.5,59.57,58.09,58.32,178976,0
2012-07-18,58.4,58.9,58.05,58.31,237849,0
2012-07-19,58.5,58.64,57.86,57.97,118604,0
2012-07-20,57.67,57.95,57.16,57.17,210528,0
2012-07-23,56.61,56.81,55.84,55.91,311108,0
2012-07-24,56.05,56.85,56.03,56.37,310343,0
2012-07-25,56.41,56.83,55.66,55.74,171843,0
2012-07-26,56.43,56.56,55.82,56.26,154662,0
2012-07-27,56.42,57.31,56.14,56.66,469175,0
2012-07-30,56.38,56.58,56.11,56.5,355488,0
2012-07-31,56.22,56.35,55.98,55.99,383512,0
2012-08-01,56.16,56.16,53.63,54.02,647842,0
2012-08-02,53.85,54.92,53.36,53.49,372297,0
2012-08-03,54.09,55.12,53.84,54.77,215270,0
2012-08-06,54.88,55.4,54.71,55.22,150723,0
2012-08-07,55.32,56.03,55.14,55.52,250100,0
2012-08-08,54.65,54.65,50.73,50.77,1951034,0
2012-08-09,49.55,49.72,46.15,48.47,3293412,0
2012-08-10,48.17,48.54,47.36,48.42,975582,0
2012-08-13,48.4,48.7,48.19,48.66,708521,0
2012-08-14,48.82,49.01,48.51,48.73,412749,0
2012-08-15,48.79,49.16,48.3,49.04,359742,0
2012-08-16,48.89,49.97,48.58,49.91,637722,0
2012-08-17,49.81,50.26,49.27,49.8,666011,0
2012-08-20,49.85,49.85,49.12,49.7,226191,0
2012-08-21,49.7,50.78,49.7,50.29,237233,0
2012-08-22,50.18,50.54,49.98,50.5,162863,0
2012-08-23,50.53,51.38,50.39,51.17,393689,0
2012-08-24,50.91,51.3,50.77,51.24,167697,0
2012-08-27,52.57,53.21,51.7,51.76,455767,0
2012-08-28,51.86,52.67,51.79,52.4,296741,0
2012-08-29,52.39,52.64,51.96,52.52,225022,0
2012-08-30,52.5,52.64,52.13,52.15,257364,0
2012-08-31,52.44,52.6,51.67,51.95,604804,0
2012-09-04,52.36,53.08,52.06,52.84,409564,0
2012-09-05,52.8,52.8,52.28,52.46,293322,0
2012-09-06,52.63,52.74,52.03,52.16,222891,0
2012-09-07,52.41,52.51,51.76,52.38,197545,0
2012-09-10,52.16,52.42,52,52,124850,0
2012-09-11,52.1,52.43,51.66,51.87,185439,0
2012-09-12,51.92,52.2,51.09,51.38,147448,0
2012-09-13,51.18,51.8,50.77,51.4,399813,0
2012-09-14,51.36,51.75,50.69,50.69,425120,0
2012-09-17,50.42,50.64,50.16,50.62,267200,0
2012-09-18,50.66,51.54,50.66,51.05,448153,0
2012-09-19,51.17,52.93,51.05,52.27,616562,0
2012-09-20,52.26,52.8,51.81,51.88,229078,0
2012-09-21,52.24,52.35,51.53,51.95,437483,0
2012-09-24,51.7,52.42,51.62,52.27,319567,0
2012-09-25,52.29,52.78,52.21,52.38,289062,0
2012-09-26,52.33,53.28,52.17,52.99,668634,0
2012-09-27,52.83,53.38,52.42,52.82,476347,0
2012-09-28,52.56,52.7,51.98,52.5,284264,0
2012-10-01,52.5,53.49,52.4,52.99,255621,0
2012-10-02,53.39,54.02,53.39,54.01,225715,0
2012-10-03,54.41,56.08,54.05,54.09,369943,0
2012-10-04,54.29,54.47,53.74,54.29,129925,0
2012-10-05,54.31,54.68,53.98,54.35,160495,0
2012-10-08,54.2,54.64,53.8,54.54,157062,0
2012-10-09,54.43,54.63,54.1,54.45,180781,0
2012-10-10,54.55,54.9,54.3,54.9,247760,0
2012-10-11,55.08,55.59,54.8,55.53,206626,0
2012-10-12,55.45,55.89,55.18,55.45,216473,0
2012-10-15,55.6,56.64,55.46,56.6,227028,0
2012-10-16,56.75,56.75,56.16,56.57,354066,0
2012-10-17,56.52,56.87,56.29,56.73,177745,0
2012-10-18,56.5,56.58,55.5,55.52,225766,0
2012-10-19,55.16,55.41,53.61,54.15,473726,0
2012-10-22,54.1,54.55,53.78,54.03,203343,0
2012-10-23,53.94,54.38,53.6,54.37,346580,0
2012-10-24,54.35,54.51,53.28,53.46,127508,0
2012-10-25,53.77,54.44,53.72,54.29,75733,0
2012-10-26,54.26,54.62,53.57,54.37,106918,0
2012-10-31,54.36,55.06,52.99,53.55,252135,0
2012-11-01,53.65,55.16,53.36,54.75,218376,0
2012-11-02,54.74,54.99,53.1,53.11,186068,0
2012-11-05,53.25,53.25,52.24,52.82,213536,0
2012-11-06,52.18,55.47,51.6,53.15,432971,0
2012-11-07,51.55,52.21,50.26,51.86,423761,0
2012-11-08,51.92,52,51.27,51.28,229783,0
2012-11-09,51.14,51.58,50.96,51,140308,0
2012-11-12,50.99,51.59,50.87,51.48,164070,0
2012-11-13,51.05,51.78,50.37,50.39,275723,0
2012-11-14,50.4,51.26,49.83,50.11,391596,0
2012-11-15,50.16,51.01,49.91,50.69,744821,0
2012-11-16,50.53,51.15,49.84,49.97,263300,0
2012-11-19,50.18,51.95,50.02,51.88,160770,0
2012-11-20,51.76,52.01,51.22,51.95,122669,0
2012-11-21,52.11,52.35,51.51,51.88,113383,0
2012-11-23,52.11,52.29,51.71,52.29,38932,0
2012-11-26,52.2,52.66,51.49,51.87,141204,0
2012-11-27,53.07,54.74,52.82,52.92,232018,0
2012-11-28,52.72,52.72,51.39,51.7,186664,0
2012-11-29,52.06,52.81,51.69,52.16,251002,0
2012-11-30,52.29,52.63,51.86,52.44,208450,0
2012-12-03,52.7,52.87,52.39,52.82,114162,0
2012-12-04,53.3,53.78,52.25,52.86,174391,0
2012-12-05,52.92,53.57,52.55,53.15,220957,0
2012-12-06,53.2,53.2,52.43,52.5,131077,0
2012-12-07,52.69,52.9,52.33,52.65,87284,0
2012-12-10,52.79,52.82,51.87,52.24,148691,0
2012-12-11,52.53,52.6,51.77,52.23,233767,0
2012-12-12,52.47,52.63,51.74,51.79,274093,0
2012-12-13,51.88,52.3,50.7,50.78,238883,0
2012-12-14,50.63,51.21,50.45,50.52,150204,0
2012-12-17,50.58,51.39,50.5,51.39,207763,0
2012-12-18,51.33,51.78,51.07,51.32,113557,0
2012-12-19,51.28,52.37,51.05,52.2,177509,0
2012-12-20,52.17,52.22,51.47,51.57,141472,0
2012-12-21,51.35,52.74,50.9,52.74,729761,0
2012-12-24,52.42,52.47,51.37,52.44,94936,0
2012-12-26,52.36,52.42,51.68,51.71,135673,0
2012-12-27,51.59,52.04,50.86,51.07,91890,0
2012-12-28,50.9,51.06,50.61,50.7,110004,0
2012-12-31,50.65,52.33,50.06,52.13,180578,0
2013-01-02,53,53.86,52.76,53.83,191431,0
2013-01-03,53.93,54.57,53.6,54.35,120037,0
2013-01-04,54.58,54.88,54.01,54.16,83573,0
2013-01-07,53.92,53.96,53.02,53.09,74836,0
2013-01-08,52.92,53.74,52.92,53.72,95437,0
2013-01-09,53.92,53.94,53,53.3,71890,0
2013-01-10,53.32,53.48,52.58,53.07,161293,0
2013-01-11,53.2,53.2,52.38,52.61,334126,0
2013-01-14,52.47,52.83,52.26,52.67,277740,0
2013-01-15,52.43,52.67,52.28,52.38,95799,0
2013-01-16,52.24,52.55,52.08,52.48,148541,0
2013-01-17,52.67,53.07,52.38,52.44,241402,0
2013-01-18,52.47,53,52.32,52.97,367790,0
2013-01-22,52.92,53.15,52.68,53.11,227945,0
2013-01-23,53.22,53.22,52.47,52.65,196300,0
2013-01-24,52.47,53.28,52.38,53.01,342957,0
2013-01-25,53.2,53.64,52.37,53.56,318508,0
2013-01-28,53.76,54.47,52.6,53.91,251427,0
2013-01-29,54,54.1,52.84,53.13,565645,0
2013-01-30,52.91,53.59,52.71,52.83,296906,0
2013-01-31,53,53.34,52.88,52.93,165237,0
2013-02-01,53.09,53.09,52.18,52.23,353378,0
2013-02-04,52.03,53.61,51.63,53.58,198971,0
2013-02-05,53.61,54.41,53.6,54.22,156739,0
2013-02-06,54.07,54.64,53.94,54.14,114108,0
2013-02-07,53.97,54.4,53.76,53.96,103743,0
2013-02-08,54.03,54.57,53.95,54.01,120348,0
2013-02-11,54.14,54.18,53.33,53.84,133917,0
2013-02-12,53.75,54.21,53.25,53.3,137658,0
2013-02-13,53.4,53.56,52.84,53.01,190124,0
2013-02-14,53.07,53.09,52.8,52.88,262385,0
2013-02-15,53.16,53.2,52.86,52.9,208563,0
2013-02-19,53.03,53.48,52.91,53.3,419656,0
2013-02-20,53.31,53.85,52.88,52.88,240056,0
2013-02-21,52.98,59.23,52.98,58.23,716855,0
2013-02-22,58.63,58.95,58.38,58.7,311851,0
2013-02-25,58.41,58.85,57.68,57.76,204612,0
2013-02-26,57.79,58.56,57.79,58.2,213793,0
2013-02-27,58.24,59.58,58.22,58.73,160900,0
2013-02-28,58.76,58.76,57.62,58.39,152120,0
2013-03-01,58,59.21,57.52,58.97,217990,0
2013-03-04,59,59,58.07,58.51,88524,0
2013-03-05,58.57,58.94,58.07,58.26,173987,0
2013-03-06,58.31,58.66,57.88,57.98,100375,0
2013-03-07,57.96,58.37,57.6,58,91343,0
2013-03-08,58.35,58.54,57.63,58.22,147331,0
2013-03-11,57.93,58.39,57.5,57.97,123978,0
2013-03-12,58.04,58.34,57.73,58.15,97548,0
2013-03-13,58.16,58.6,57.93,58.54,203200,0
2013-03-14,58.59,61.18,58.45,61.15,332990,0
2013-03-15,61.33,61.68,60.76,61.53,362062,0
2013-03-18,60.82,61.64,60.81,61.52,150233,0
2013-03-19,61.56,62.58,61.19,62.31,182661,0
2013-03-20,62.46,62.94,61.97,62.79,190320,0
2013-03-21,62.5,63.2,62.36,63.1,174880,0
2013-03-22,63.18,64.24,63,64.2,226282,0
2013-03-25,64.12,64.3,63.56,63.75,150928,0
2013-03-26,64.02,64.36,63.8,64.3,145976,0
2013-03-27,64.06,64.49,63.84,64.42,98315,0
2013-03-28,64.5,65.39,64.16,65.15,157900,0
2013-04-01,64.95,65.19,62.71,63.07,178760,0
2013-04-02,63.3,64.12,62.91,63.12,168815,0
2013-04-03,63.1,63.6,61.64,62.29,197251,0
2013-04-04,62.49,62.9,62.1,62.52,73547,0
2013-04-05,61.91,62.31,61.56,61.64,74932,0
2013-04-08,61.67,61.88,61.24,61.51,68395,0
2013-04-09,61.55,61.9,60.74,61.16,115323,0
2013-04-10,61.16,61.85,60.9,61.72,203593,0
2013-04-11,61.7,62.29,61.49,61.73,130090,0
2013-04-12,61.54,62.02,61.52,61.75,128378,0
2013-04-15,61.75,62.92,61.49,62.11,287512,0
2013-04-16,62.54,64.74,62.07,64.44,330925,0
2013-04-17,64.18,64.79,63.46,63.91,248989,0
2013-04-18,63.86,64.8,63.5,64.18,221876,0
2013-04-19,64.16,64.33,62.85,63.67,196488,0
2013-04-22,63.6,64.88,62.53,64.41,182435,0
2013-04-23,64.73,66.06,64.49,66.03,172818,0
2013-04-24,66.03,66.42,64.27,64.41,120755,0
2013-04-25,64.36,64.89,63.97,64.41,99758,0
2013-04-26,64.34,64.7,63.88,64,109110,0
2013-04-29,64.11,64.27,63.58,64.12,241671,0
2013-04-30,63.92,64.01,63.13,63.71,201556,0
2013-05-01,63.64,64.01,63.08,63.11,210884,0
2013-05-02,63.31,64.2,63.25,63.7,168283,0
2013-05-03,64.35,65.09,64.01,64.27,144194,0
2013-05-06,64.29,64.4,63.52,63.61,113674,0
2013-05-07,63.61,63.98,63.3,63.69,116910,0
2013-05-08,63.72,64,62.74,63.94,269282,0
2013-05-09,65,67.41,63.21,63.79,270763,0
2013-05-10,63.94,64.53,63.3,63.92,201603,0
2013-05-13,63.86,64.38,63.42,64.29,95675,0
2013-05-14,64.28,65.34,64.11,65.29,118339,0
2013-05-15,65.12,66.35,64.96,66.16,127841,0
2013-05-16,66.04,67.18,65.88,66.26,97500,0
2013-05-17,66.66,66.7,64.94,65.85,147655,0
2013-05-20,65.73,65.94,65.07,65.69,118197,0
2013-05-21,65.69,66.21,64.84,65.54,101308,0
2013-05-22,65.47,65.86,64.63,64.81,112989,0
2013-05-23,64.71,65.34,64.24,65.28,86186,0
2013-05-24,64.98,65.86,64.42,65.22,205183,0
2013-05-28,65.73,67,65.73,66.58,153024,0
2013-05-29,66.49,66.82,65.47,65.57,134053,0
2013-05-30,65.51,66.58,65.28,65.9,124811,0
2013-05-31,65.48,66.68,65.18,65.48,173434,0
2013-06-03,65.23,66.77,65,66.57,274597,0
2013-06-04,66.56,66.88,65.31,66.18,122848,0
2013-06-05,66.09,66.29,65.34,65.39,68367,0
2013-06-06,65.29,65.73,64.7,65.66,104999,0
2013-06-07,66.16,66.83,65.72,66.61,77211,0
2013-06-10,66.98,67.53,66.4,67.41,54161,0
2013-06-11,66.92,67.47,65.9,66.93,75817,0
2013-06-12,67.12,67.48,66.1,66.14,92337,0
2013-06-13,66.13,67.4,65.65,67.16,70140,0
2013-06-14,67.12,67.21,65.23,65.78,102929,0
2013-06-17,65.99,66.74,65.49,66.51,249660,0
2013-06-18,66.5,67.08,66.33,66.99,87845,0
2013-06-19,66.87,66.89,65.82,65.88,65348,0
2013-06-20,65.44,65.68,64.3,64.64,108961,0
2013-06-21,64.84,65.54,64.42,65.14,239013,0
2013-06-24,64.79,66.56,64.39,65.84,139699,0
2013-06-25,66.44,66.44,65.08,65.68,137409,0
2013-06-26,65.9,66.31,64.92,64.97,131106,0
2013-06-27,65.05,66.61,64.97,65.97,94142,0
2013-06-28,65.67,66.5,65.53,65.54,195730,0
2013-07-01,65.53,67.25,65.53,66.54,108923,0
2013-07-02,67.1,68.1,66.68,67.94,132168,0
2013-07-03,67.9,68.82,67.35,68.66,57075,0
2013-07-05,69.38,69.97,68.68,69.07,92900,0
2013-07-08,69.03,69.65,68.24,68.34,158885,0
2013-07-09,68.58,69.33,68.26,68.89,187820,0
2013-07-10,68.86,69.37,68.22,68.94,81690,0
2013-07-11,69.32,69.47,68.61,68.78,162889,0
2013-07-12,68.77,69.25,68.55,68.83,129058,0
2013-07-15,69.02,69.7,68.66,69.59,99851,0
2013-07-16,69.42,70.07,68.96,69.6,114723,0
2013-07-17,69.81,69.89,69.11,69.46,77436,0
2013-07-18,69.56,70.13,69.07,69.36,87484,0
2013-07-19,69.29,69.72,69.28,69.51,110483,0
2013-07-22,69.55,69.88,69.05,69.38,83169,0
2013-07-23,69.51,69.55,68.71,69.04,105675,0
2013-07-24,69.23,69.23,68.41,69.05,91760,0
2013-07-25,68.8,70.59,68.57,70,155044,0
2013-07-26,69.55,70.88,69.3,70.71,73584,0
2013-07-29,70.6,71.8,70.57,71.04,104271,0
2013-07-30,71.4,72.32,69.81,70.28,165674,0
2013-07-31,70.22,71.59,70.02,70.99,120028,0
2013-08-01,71.12,71.96,71.04,71.63,84442,0
2013-08-02,71.62,72.66,71.4,72.43,92190,0
2013-08-05,72.42,73.47,72.24,73.37,130574,0
2013-08-06,72.9,73.17,71.98,72.09,123449,0
2013-08-07,71.83,72.24,71.04,71.14,81427,0
2013-08-08,71.42,74.64,71.17,72.93,168752,0
2013-08-09,73.58,74.13,72.66,74,172715,0
2013-08-12,74.01,74.19,72.3,72.55,151170,0
2013-08-13,72.45,72.9,71.9,72.19,178438,0
2013-08-14,71.98,72.35,70.63,70.71,144843,0
2013-08-15,69.69,69.74,67.62,68.15,208228,0
2013-08-16,67.74,68.5,67.67,68.05,100348,0
2013-08-19,67.95,68.65,67.82,67.96,302320,0
2013-08-20,67.9,68.78,67.73,68.12,137242,0
2013-08-21,67.8,69.19,67.61,68.2,108618,0
2013-08-22,68.17,68.66,66.99,68.05,116839,0
2013-08-23,67.98,68.51,67.09,67.13,291982,0
2013-08-26,67.16,67.98,66.88,67.54,115708,0
2013-08-27,66.9,67.58,66.53,66.67,130103,0
2013-08-28,66.64,67.02,65.69,65.97,144924,0
2013-08-29,65.79,66.6,65.68,66.15,157377,0
2013-08-30,66.43,66.43,64.84,65.03,143959,0
2013-09-03,65.62,66.01,63.77,64.04,131734,0
2013-09-04,64.11,64.51,63.83,64.27,115589,0
2013-09-05,64.51,64.93,64.35,64.67,211632,0
2013-09-06,65.02,65.34,63.37,64.67,180465,0
2013-09-09,66.32,68.37,65.81,67.73,411764,0
2013-09-10,67.8,68.62,67.26,67.4,231296,0
2013-09-11,67.5,68.49,67.15,68.3,411678,0
2013-09-12,68.37,68.38,67.84,68.11,171382,0
2013-09-13,68.72,69.42,68.66,69.26,218828,0
2013-09-16,69.76,69.99,69.48,69.82,123853,0
2013-09-17,70.02,70.53,69.61,70.36,96753,0
2013-09-18,70.23,71.02,69.98,70.61,172960,0
2013-09-19,70.43,70.43,68.52,68.69,343707,0
2013-09-20,68.89,69.03,68.07,68.36,468601,0
2013-09-23,68.21,69.25,67.64,68.66,116658,0
2013-09-24,68.59,69.46,68.12,69.07,162251,0
2013-09-25,68.93,69.28,68.55,68.59,136244,0
2013-09-26,68.83,69.1,68.38,68.75,179110,0
2013-09-27,68.25,68.78,68.23,68.35,163743,0
2013-09-30,67.87,68.12,66.51,66.83,301941,0
2013-10-01,66.44,67.07,66.44,67.07,226006,0
2013-10-02,66.81,67.9,66.42,67.59,231703,0
2013-10-03,67.5,67.87,67.06,67.54,135624,0
2013-10-04,67.36,68.1,67.31,67.94,100051,0
2013-10-07,67.47,67.75,67.32,67.55,114942,0
2013-10-08,67.58,67.71,67.26,67.65,160050,0
2013-10-09,67.67,68.25,66.33,67.98,174802,0
2013-10-10,68.46,69.83,68.05,69.25,338289,0
2013-10-11,69.05,70.26,68.85,70.23,139262,0
2013-10-14,69.76,70.62,69.31,70.3,185828,0
2013-10-15,70.02,70.92,69.26,69.66,155209,0
2013-10-16,69.88,70.59,69.51,70.22,142326,0
2013-10-17,69.99,71.61,69.79,71.55,163081,0
2013-10-18,72,72,70.96,71.62,137963,0
2013-10-21,71.69,72,71.5,71.91,96812,0
2013-10-22,72,73.37,71.92,72.89,165600,0
2013-10-23,72.55,72.95,72.37,72.6,91309,0
2013-10-24,72.73,73.5,72.37,73.32,72100,0
2013-10-25,73.78,73.9,73.16,73.75,108410,0
2013-10-28,73.75,74.79,73.75,74.47,250783,0
2013-10-29,74.49,75.3,74.24,75.19,133506,0
2013-10-30,75.45,75.65,75.09,75.09,131516,0
2013-10-31,74.86,75.86,73.21,73.26,213600,0
2013-11-01,73.14,73.93,72.75,73.18,219415,0
2013-11-04,73.23,73.48,72.52,73.25,197106,0
2013-11-05,72.9,73.73,72.85,73.31,195762,0
2013-11-06,73.51,73.61,72.49,72.66,121468,0
2013-11-07,72.68,72.82,68.3,69.98,426360,0
2013-11-08,69.78,71.55,69.55,71.12,169840,0
2013-11-11,70.83,71.35,70.34,70.8,167801,0
2013-11-12,70.74,71.8,70.12,71.79,97863,0
2013-11-13,71.41,71.52,70.77,71.4,145329,0
2013-11-14,71.22,72.21,71.11,72.08,63069,0
2013-11-15,72.08,72.26,71.64,71.89,129438,0
2013-11-18,72.11,72.26,70.02,70.38,254050,0
2013-11-19,70.19,70.57,69.59,69.87,243513,0
2013-11-20,69.95,70.04,68.87,69.58,165810,0
2013-11-21,69.92,69.92,68.67,68.89,374203,0
2013-11-22,69.1,69.73,68.31,69.23,226194,0
2013-11-25,69.23,69.92,68.51,68.68,158661,0
2013-11-26,68.6,70.62,68.45,70.33,175556,0
2013-11-27,70.15,70.25,69.29,69.98,144955,0
2013-11-29,70.27,70.46,69.84,70.15,54702,0
2013-12-02,70.41,70.96,69.37,69.58,167277,0
2013-12-03,69.42,69.98,69.02,69.74,340485,0
2013-12-04,69.34,70,69.06,69.82,88977,0
2013-12-05,69.6,70.39,69.35,69.95,121409,0
2013-12-06,70.67,71.62,70.48,71.16,124278,0
2013-12-09,71.16,72.17,71.16,71.79,171780,0
2013-12-10,71.51,71.94,70.1,70.36,155739,0
2013-12-11,70.23,70.33,68.89,68.89,194091,0
2013-12-12,67.64,69.14,67.64,68.53,130378,0
2013-12-13,68.36,68.81,68.1,68.44,164171,0
2013-12-16,68.58,69.01,68.25,68.67,119892,0
2013-12-17,68.63,68.9,68.22,68.45,150920,0
2013-12-18,68.38,69.33,67.84,69,196874,0
2013-12-19,68.99,69.51,68.06,68.16,116911,0
2013-12-20,68.1,68.49,67.88,68.34,336564,0
2013-12-23,68.71,68.71,67.86,68.29,185996,0
2013-12-24,68.41,68.92,68.25,68.36,120149,0
2013-12-26,68.25,68.86,67.53,68.54,107825,0
2013-12-27,68.9,68.9,68.08,68.8,81405,0
2013-12-30,68.87,70.02,68.86,69.92,254964,0
2013-12-31,69.92,70.35,68.86,68.92,175372,0
2014-01-02,68.82,68.94,67.9,68.43,109392,0
2014-01-03,68.4,69.19,67.78,68.98,98038,0
2014-01-06,69,69.04,68.4,68.64,100056,0
2014-01-07,69.03,70.17,68.83,70.08,113011,0
2014-01-08,69.84,70.06,68.34,68.6,197329,0
2014-01-09,68.82,68.91,67.29,67.69,155369,0
2014-01-10,67.88,68.1,67.35,67.79,130959,0
2014-01-13,67.74,67.96,65.64,66.73,111120,0
2014-01-14,66.87,67.21,66.04,66.48,262222,0
2014-01-15,66.71,67.24,66.06,66.67,206156,0
2014-01-16,66.45,67.2,66.14,66.45,219985,0
2014-01-17,66.62,66.62,65.64,65.9,207402,0
2014-01-21,66.37,66.6,65.86,66.36,100154,0
2014-01-22,66.58,67.53,66.48,67.07,145613,0
2014-01-23,66.52,68.19,66.35,68.16,247005,0
2014-01-24,67.7,68.04,67,67.61,174819,0
2014-01-27,66.97,68.15,66.8,67,125179,0
2014-01-28,66.93,67.07,65.61,67.05,198171,0
2014-01-29,66.28,66.3,64.68,65.05,162923,0
2014-01-30,65.54,66.86,65.01,66.15,125331,0
2014-01-31,65.31,66.28,65.02,65.84,134598,0
2014-02-03,65.92,66.46,63.74,64,207664,0
2014-02-04,64.4,64.56,63.7,64.08,123870,0
2014-02-05,63.89,64.66,63.43,63.96,182826,0
2014-02-06,64.27,64.99,63.24,63.59,223761,0
2014-02-07,63.69,64.39,62.76,63.63,196342,0
2014-02-10,63.52,64.6,63.49,63.99,281103,0
2014-02-11,63.72,64.38,63,64.09,377715,0
2014-02-12,64.31,64.92,63.91,64.82,314549,0
2014-02-13,64.4,71.16,63.14,70.18,521604,0
2014-02-14,71.35,72.15,70.45,71.75,345501,0
2014-02-18,68.23,72.77,67.97,70.22,225660,0
2014-02-19,70.05,70.82,69.69,69.77,144543,0
2014-02-20,69.7,71.07,69.4,71,236475,0
2014-02-21,71.25,71.93,70.58,70.66,284737,0
2014-02-24,70.47,71.11,69.79,70.85,229552,0
2014-02-25,70.78,71.98,69.94,71.28,185866,0
2014-02-26,71.17,72.05,70.96,71.37,247825,0
2014-02-27,71.16,71.74,70.51,71.02,197070,0
2014-02-28,71.29,71.87,70.81,71.26,154407,0
2014-03-03,70.57,70.57,68.37,68.62,292698,0
2014-03-04,69.17,71.21,69.17,70.87,480941,0
2014-03-05,70.66,71,69.94,70.46,240186,0
2014-03-06,70.42,70.87,70.18,70.67,179178,0
2014-03-07,70.99,71.05,69.98,70.95,214936,0
2014-03-10,71.07,71.27,70.41,70.96,309755,0
2014-03-11,70.92,71.48,69.94,70.23,240496,0
2014-03-12,70.01,71.24,69.67,70.79,179230,0
2014-03-13,70.96,71.24,70.19,70.74,160356,0
2014-03-14,70.41,72.3,70.19,72.01,183017,0
2014-03-17,72.26,72.71,72.08,72.48,171429,0
2014-03-18,72.6,73.79,72.6,73.54,208057,0
2014-03-19,73.56,76.72,72.77,74.9,788446,0
2014-03-20,74.74,75.11,73.6,73.62,257761,0
2014-03-21,73.61,73.96,72.67,72.72,198587,0
2014-03-24,72.85,72.95,71.42,72.1,129266,0
2014-03-25,72.73,72.73,71.71,71.8,167620,0
2014-03-26,72.25,72.82,70.9,71.33,191900,0
2014-03-27,71.3,71.67,70.63,71.04,200955,0
2014-03-28,71.14,72.04,70.89,71.45,231326,0
2014-03-31,72.11,72.3,71.23,71.99,188681,0
2014-04-01,71.16,71.85,70.37,71.6,260489,0
2014-04-02,71.55,72,71.18,71.92,133798,0
2014-04-03,71.97,72.02,70.98,71.51,67584,0
2014-04-04,72.22,72.22,69.25,69.85,172596,0
2014-04-07,69.38,70.7,68.76,69.94,166284,0
2014-04-08,69.72,71.57,69.41,71.5,217384,0
2014-04-09,71.76,72.31,71.59,72.2,147348,0
2014-04-10,72.08,72.58,70.74,71.21,203530,0
2014-04-11,71.24,71.91,69.99,70.71,240961,0
2014-04-14,71.49,72.19,70.3,71.12,130247,0
2014-04-15,71.14,71.32,69.81,71.09,101496,0
2014-04-16,71.52,72.93,71.1,72.44,265469,0
2014-04-17,72.2,72.59,71.8,72.15,136545,0
2014-04-21,72.77,73.09,71.63,73.07,142064,0
2014-04-22,73.03,74.31,72.63,74.05,173705,0
2014-04-23,73.96,74.92,73.73,74.35,185161,0
2014-04-24,74.36,74.56,73.54,73.93,108243,0
2014-04-25,73.57,74,72.6,73.38,188996,0
2014-04-28,73.75,74.7,72.97,74.06,158438,0
2014-04-29,74.63,74.94,73.41,73.58,85075,0
2014-04-30,73.49,75.05,73.45,74.84,133165,0
2014-05-01,74.02,74.43,72.37,73.67,241895,0
2014-05-02,73.59,74.65,73.3,74.26,115329,0
2014-05-05,73.54,74.52,73.09,74.14,138689,0
2014-05-06,73.98,74.66,73.58,73.9,233184,0
2014-05-07,74.54,76.85,73.01,76.39,349177,0
2014-05-08,75.68,76.38,71.85,72.66,250817,0
2014-05-09,72.24,73.42,71.55,73.3,118638,0
2014-05-12,73.13,74.44,73.13,73.99,159827,0
2014-05-13,74.05,74.97,73.86,73.99,156845,0
2014-05-14,74,74.48,73.15,73.32,154615,0
2014-05-15,72.79,73.33,71.82,73.3,164457,0
2014-05-16,73.01,73.95,72.82,73.92,166757,0
2014-05-19,73.36,74.53,73.28,74.39,119772,0
2014-05-20,74.33,74.38,72.39,72.73,178903,0
2014-05-21,72.87,73.08,71.99,72.55,90615,0
2014-05-22,72.5,73.54,71.92,73.31,70557,0
2014-05-23,73.5,73.78,72.57,73.63,129335,0
2014-05-27,74.06,74.75,73.38,74.7,129351,0
2014-05-28,74.79,75,74.39,74.4,69885,0
2014-05-29,74.71,75.19,74.41,75.05,81895,0
2014-05-30,75,75.39,74.55,74.95,150097,0
2014-06-02,74.08,75.14,73.09,74.66,199018,0
2014-06-03,74.38,75.05,73.88,74.91,246077,0
2014-06-04,74.91,75.33,74.58,75.13,116132,0
2014-06-05,75.12,76.28,74.37,76.23,172606,0
2014-06-06,76.68,76.81,76.18,76.58,111549,0
2014-06-09,76.6,78.17,76.6,78.01,334492,0
2014-06-10,77.76,78.29,77.18,78.21,134500,0
2014-06-11,77.7,78,76.78,77.26,104660,0
2014-06-12,76.94,77.09,76.06,76.69,132426,0
2014-06-13,76.86,77.18,75.43,76.54,171306,0
2014-06-16,76.06,77.72,76.05,77.66,134182,0
2014-06-17,77.75,78.85,77.31,78,232724,0
2014-06-18,77.84,77.91,76.2,77.19,211977,0
2014-06-19,77.57,77.57,76.28,76.97,194327,0
2014-06-20,76.8,76.89,76.21,76.48,257573,0
2014-06-23,76.6,77.48,76.15,77.47,131038,0
2014-06-24,77.41,78.57,76.9,78.13,203520,0
2014-06-25,77.5,78.79,77.2,78.61,153253,0
2014-06-26,78.68,79.72,77.48,78.36,255768,0
2014-06-27,77.88,80,77.75,79.89,277827,0
2014-06-30,83.14,83.19,78.88,80.07,344496,0
2014-07-01,77.5,81,77.05,80.73,423399,0
2014-07-02,80.05,81.6,80.05,81.45,229800,0
2014-07-03,81.78,81.84,80.65,80.73,131914,0
2014-07-07,80.55,80.55,79.03,79.18,192900,0
2014-07-08,79.23,79.36,77.96,78.22,207330,0
2014-07-09,78.38,79.84,77.73,79.82,244025,0
2014-07-10,78.56,79.02,77.9,78.49,106838,0
2014-07-11,78.53,79.04,77.62,78,63492,0
2014-07-14,78.57,79.03,78.12,78.51,98835,0
2014-07-15,78.2,78.38,76.62,77.17,107536,0
2014-07-16,77.2,78.75,75.78,76.47,331177,0
2014-07-17,76.25,76.5,74.43,75.22,2446002,0
2014-07-18,75.07,76.4,74.59,76.05,558690,0
2014-07-21,75.85,76.24,75.58,75.92,302846,0
2014-07-22,76.07,76.75,75.84,75.99,288002,0
2014-07-23,76.16,76.42,75.58,75.75,158997,0
2014-07-24,75.97,76.58,75.36,76.5,461920,0
2014-07-25,76,76.75,75.29,76.14,301833,0
2014-07-28,76.48,77.24,75.67,76.86,291654,0
2014-07-29,77.08,77.86,76.53,76.68,370371,0
2014-07-30,76.8,76.8,75.05,75.28,264273,0
2014-07-31,74.47,74.56,73.35,73.5,662920,0
2014-08-01,71.51,74.35,71.51,74.32,361013,0
2014-08-04,74.83,75.3,74.22,75.2,219425,0
2014-08-05,74.93,75.27,74.02,74.51,196443,0
2014-08-06,74.85,76.3,74.36,76,292897,0
2014-08-07,76.07,79.62,75.7,78.88,476227,0
2014-08-08,78.56,78.72,77.69,78.33,390845,0
2014-08-11,78.75,80.56,78.75,79.67,427626,0
2014-08-12,79.22,79.76,78.64,78.89,252512,0
2014-08-13,79.24,79.31,78.76,79.12,184163,0
2014-08-14,79.42,80.54,78.94,80.52,171986,0
2014-08-15,81.17,81.32,80.08,80.7,273934,0
2014-08-18,81.13,81.22,80.22,80.64,173559,0
2014-08-19,80.64,80.8,80.16,80.77,132399,0
2014-08-20,80.55,80.76,80.14,80.62,94530,0
2014-08-21,80.66,81.1,80.19,80.94,198708,0
2014-08-22,80.91,81.28,79.45,81.1,228725,0
2014-08-25,81.28,81.93,80.22,80.97,166259,0
2014-08-26,80.78,81.56,80.39,81.55,231952,0
2014-08-27,81.36,81.99,81.14,81.78,198416,0
2014-08-28,81.6,81.87,80.83,81.08,124824,0
2014-08-29,81.31,82.6,81.23,82.52,131683,0
2014-09-02,83.13,83.42,81.9,82.53,251568,0
2014-09-03,82.43,82.5,81.13,81.4,532152,0
2014-09-04,81.11,82.02,80.2,81.06,141239,0
2014-09-05,80.76,81.4,80.76,81.32,89782,0
2014-09-08,81.14,81.69,80.1,81.56,177925,0
2014-09-09,81.16,81.5,80.12,80.4,182962,0
2014-09-10,80.32,80.82,80.07,80.48,103876,0
2014-09-11,80.28,80.98,80.13,80.88,161393,0
2014-09-12,80.88,80.88,79.59,80.04,138325,0
2014-09-15,79.72,80.02,78.71,79.48,195418,0
2014-09-16,79.43,80.17,79.37,79.91,143610,0
2014-09-17,79.68,79.87,79.22,79.52,103085,0
2014-09-18,79.9,79.9,78.96,79.56,161944,0
2014-09-19,79.57,79.9,78.81,79.36,345876,0
2014-09-22,79.89,81.39,79.72,80.31,231037,0
2014-09-23,80.3,80.46,78.65,78.76,208575,0
2014-09-24,78.96,79.72,78.44,79.54,151591,0
2014-09-25,78.88,79.95,77.6,78.37,425898,0
2014-09-26,78.84,79.09,77.72,79,170307,0
2014-09-29,78.33,80.14,78,80.03,213178,0
2014-09-30,80.1,80.67,79.54,80.5,456608,0
2014-10-01,80.29,80.66,79.5,80.49,336647,0
2014-10-02,80.46,82.62,80.4,82.45,528477,0
2014-10-03,83.15,84.23,82.6,83.83,455099,0
2014-10-06,83.88,84.49,83.07,83.75,319760,0
2014-10-07,83.03,84.15,82.93,83.85,479420,0
2014-10-08,83.51,84.82,82.97,84.79,291065,0
2014-10-09,84.52,85,83.92,84.61,334784,0
2014-10-10,84.89,86.92,83.18,83.75,975864,0
2014-10-13,83.5,84.01,81,83.25,518157,0
2014-10-14,83.78,84.18,81.77,82,507435,0
2014-10-15,78.09,79.33,75.08,79,1190805,0
2014-10-16,78.49,80.03,77.46,79.29,580357,0
2014-10-17,79.94,80.02,78.31,79.05,402524,0
2014-10-20,79.02,80.08,78.61,80.04,232535,0
2014-10-21,80.25,81.18,80.08,80.73,221170,0
2014-10-22,80.67,81.74,79.55,79.63,207243,0
2014-10-23,80.04,80.52,79.71,79.9,209901,0
2014-10-24,79.96,80.64,79.49,80.57,218479,0
2014-10-27,80.39,81.02,80.12,80.97,142053,0
2014-10-28,81.42,83.54,81.42,83.5,190360,0
2014-10-29,83.46,84.29,82.75,83.3,249934,0
2014-10-30,83.09,83.89,82.71,83.31,206457,0
2014-10-31,84.7,85.21,83.78,85.17,241828,0
2014-11-03,85.1,85.48,84.25,84.9,231581,0
2014-11-04,84.5,86.43,84.5,85.77,159517,0
2014-11-05,86.44,86.95,84.63,85.13,227034,0
2014-11-06,81.72,85.83,79.53,85.49,640779,0
2014-11-07,85.18,85.18,79.87,80.16,625119,0
2014-11-10,80.4,80.51,78.96,80.02,351681,0
2014-11-11,80.22,81.19,79.96,81.16,369952,0
2014-11-12,81.7,83.93,81.64,83.76,460083,0
2014-11-13,83.9,84.14,82.92,83.25,296977,0
2014-11-14,83.23,83.57,82.07,82.5,293654,0
2014-11-17,82.54,82.92,81.54,82.13,217668,0
2014-11-18,82.13,82.32,80.56,80.73,260697,0
2014-11-19,80.35,81.63,79.71,80.51,194981,0
2014-11-20,79.7,80.02,77.49,78.63,564287,0
2014-11-21,79.25,79.81,78,79.74,465801,0
2014-11-24,79.99,80.39,79.34,80.26,265775,0
2014-11-25,80.19,80.39,79.55,80.21,173698,0
2014-11-26,80.25,81.82,80.2,81.45,231381,0
2014-11-28,82.58,82.72,80.9,80.95,181092,0
2014-12-01,80.69,81.98,79.61,81.05,424917,0
2014-12-02,81.42,82.35,80.97,82.11,662662,0
2014-12-03,84.06,85.56,83.44,83.75,529138,0
2014-12-04,83.44,83.68,82.05,82.55,403716,0
2014-12-05,82.71,83.38,82.17,83.22,326931,0
2014-12-08,83.21,84.6,82.88,83.87,343299,0
2014-12-09,83.2,83.5,81.59,82.63,6152127,0
2014-12-10,82.82,84.3,82.79,83.67,525427,0
2014-12-11,84.18,84.99,83.85,84.27,239609,0
2014-12-12,83.84,84.32,82.35,82.45,323901,0
2014-12-15,83.02,83.43,81.2,81.93,444394,0
2014-12-16,81.91,84.42,81.69,82.49,403259,0
2014-12-17,82.59,84.33,81.34,84.29,313428,0
2014-12-18,84.79,87.03,84.29,86.91,427559,0
2014-12-19,86.65,87.64,85.51,87.18,727246,0
2014-12-22,87.51,88.52,86.51,87.65,487679,0
2014-12-23,87.81,88.13,87.19,87.78,349062,0
2014-12-24,88.12,88.41,87.21,87.24,116800,0
2014-12-26,87.67,88.14,87.25,87.29,136058,0
2014-12-29,87.37,88.07,86.68,87.95,214698,0
2014-12-30,87.72,88.29,86.61,87.25,234208,0
2014-12-31,87.29,87.64,85.51,85.53,345757,0
2015-01-02,86.08,86.17,83.88,84.47,258936,0
2015-01-05,85.25,86.99,85.07,85.62,605853,0
2015-01-06,85.61,86.73,84.38,84.85,429838,0
2015-01-07,85.25,87.78,85.17,87.69,358407,0
2015-01-08,88.5,91.83,88,91.59,804860,0
2015-01-09,91.6,92.22,90.43,91.21,310777,0
2015-01-12,90.34,90.72,88.26,88.91,451224,0
2015-01-13,89.66,90.41,86.57,87.44,549833,0
2015-01-14,86.8,87.66,86.36,86.96,406351,0
2015-01-15,87.58,87.58,86.41,86.95,443855,0
2015-01-16,86.61,88.92,86.61,88.79,244055,0
2015-01-20,89.26,89.89,87.78,89.5,191613,0
2015-01-21,89.29,89.99,88.32,88.76,152110,0
2015-01-22,89.37,91.13,87.85,91.11,218017,0
2015-01-23,90.86,91.07,89.68,90.33,178136,0
2015-01-26,89.91,91.61,89.72,91.24,337399,0
2015-01-27,90.5,91.53,89.49,90.75,274453,0
2015-01-28,90.79,91.88,90.08,90.33,297293,0
2015-01-29,90.69,92.92,89.96,92.9,371059,0
2015-01-30,92.02,92.41,90.54,90.7,333691,0
2015-02-02,90.76,91,88.43,90.95,263880,0
2015-02-03,91.18,92.18,90.38,91.19,246841,0
2015-02-04,90.99,92.8,90.99,91.46,248116,0
2015-02-05,91.75,92.1,90.3,90.97,335258,0
2015-02-06,90.8,91.52,89.85,90.82,302098,0
2015-02-09,90.84,91.42,89.03,89.07,368615,0
2015-02-10,89.85,90.25,88.5,89.72,357192,0
2015-02-11,89.8,90.56,87.77,88.74,434479,0
2015-02-12,83.02,84.95,79.14,81.57,2351589,0
2015-02-13,80.16,81.24,79.65,80,1120814,0
2015-02-17,79.71,81.7,78.38,81.64,660314,0
2015-02-18,81.28,83.04,80.89,82.72,388128,0
2015-02-19,82.38,83.32,82.24,82.77,384030,0
2015-02-20,82.67,84.76,82.53,84.08,375672,0
2015-02-23,84.03,84.65,83.67,84.51,298394,0
2015-02-24,84.62,85.23,84.29,85.05,357478,0
2015-02-25,84.91,85.38,84.21,84.86,258275,0
2015-02-26,84.86,85.58,84.34,85.21,334820,0
2015-02-27,85.29,85.75,83.51,83.56,318188,0
2015-03-02,83.77,84.06,82.22,82.97,390200,0
2015-03-03,82.66,83.07,81.73,82.95,330100,0
2015-03-04,82.55,83.5,82.38,82.62,244900,0
2015-03-05,82.96,83.4,81.94,82.98,258100,0
2015-03-06,82.48,83.03,80.58,81.18,223400,0
2015-03-09,81.44,82.21,80.91,81.62,204300,0
2015-03-10,81.61,81.93,80.39,81.51,288200,0
2015-03-11,81.47,82.48,80.75,82.33,434700,0
2015-03-12,82.76,85.36,82.5,85.29,464100,0
2015-03-13,85.45,85.49,84.17,84.79,326500,0
2015-03-16,85.3,86.32,84.76,85.47,357600,0
2015-03-17,85.37,85.94,85.1,85.4,337400,0
2015-03-18,85,86.02,84.04,85.63,328900,0
2015-03-19,85.66,85.66,84.76,84.95,208300,0
2015-03-20,85,86,84.32,85.74,579800,0
2015-03-23,85.58,85.78,84.48,85.04,197200,0
2015-03-24,85.43,85.43,83.43,83.57,270500,0
2015-03-25,83.58,85.2,82.93,82.97,429000,0
2015-03-26,82.57,83.49,82.21,82.86,235900,0
2015-03-27,82.98,84.44,82.31,84.3,207500,0
2015-03-30,84.71,85.49,83.97,84.86,205300,0
2015-03-31,84.44,85.31,84.05,85.02,262576,0
2015-04-01,84.8,85.33,83.67,85.28,250400,0
2015-04-02,85.79,86.63,85.39,86.16,222500,0
2015-04-06,85.46,86.75,85.45,85.79,382100,0
2015-04-07,85.89,86.16,84.12,84.87,405902,0
2015-04-08,84.73,85.12,83.75,84.8,343500,0
2015-04-09,84.83,85.02,83.55,84.09,228025,0
2015-04-10,84.55,85.74,84.46,85.52,187500,0
2015-04-13,85.51,86.14,85.14,85.23,96700,0
2015-04-14,85.26,85.76,84.73,85.51,74800,0
2015-04-15,85.54,87.03,85.51,86.6,323044,0
2015-04-16,86.77,88.23,86.77,87.64,377001,0
2015-04-17,86.68,87.36,85.58,85.99,339100,0
2015-04-20,86.53,87.71,85.51,86.33,336650,0
2015-04-21,86.5,86.7,84.51,84.8,441051,0
2015-04-22,84.81,85.27,83.78,85.01,275536,0
2015-04-23,84.6,85.44,84.32,84.87,169900,0
2015-04-24,85.13,85.59,83.74,85.06,188585,0
2015-04-27,85.49,85.49,83.27,83.92,278300,0
2015-04-28,83.89,85.7,83.89,84.94,262200,0
2015-04-29,84.86,85.42,83.28,83.43,289700,0
2015-04-30,82.87,83.55,81.13,81.26,317800,0
2015-05-01,81.35,82.46,81.24,82.13,269600,0
2015-05-04,82.14,83.29,82.14,82.47,278200,0
2015-05-05,82.55,83.02,80.9,81.62,252700,0
2015-05-06,81.95,82.25,81.17,82.09,333097,0
2015-05-07,74.39,74.65,70.11,72.83,2791499,0
2015-05-08,71.65,75.87,71.65,73.55,1116300,0
2015-05-11,73.17,74,72.48,72.72,453900,0
2015-05-12,72.6,73.07,71.89,72.29,521929,0
2015-05-13,72.25,73.08,72,72.47,368900,0
2015-05-14,72.64,73.3,71.91,72.49,619700,0
2015-05-15,72.44,72.88,71.65,71.99,534805,0
2015-05-18,71.91,72.66,71.91,72.1,315876,0
2015-05-19,72.4,72.68,71.76,72.19,352600,0
2015-05-20,72.41,72.66,72.14,72.19,247100,0
2015-05-21,72.19,72.46,70.29,70.75,702600,0
2015-05-22,70.86,70.97,69.53,70.05,510300,0
2015-05-26,69.93,70.65,69.79,70.35,424191,0
2015-05-27,70.36,71.16,70.23,71.05,304700,0
2015-05-28,70.49,71.13,70.49,70.71,225770,0
2015-05-29,71.03,71.7,70.15,71.33,582200,0
2015-06-01,71.44,72.04,70.73,71.19,317646,0
2015-06-02,70.84,71.35,70.26,70.48,261398,0
2015-06-03,70.31,71.47,70.31,71.12,241900,0
2015-06-04,70.72,71.17,69.94,70.06,232800,0
2015-06-05,69.77,70.19,69.12,69.86,245600,0
2015-06-08,69.91,70.29,69.53,69.99,290000,0
2015-06-09,69.86,70.68,69.42,69.44,211368,0
2015-06-10,69.66,70.59,69.35,69.79,245892,0
2015-06-11,69.8,69.97,69.47,69.85,213884,0
2015-06-12,69.51,70.44,69.3,69.89,144700,0
2015-06-15,69.36,70.29,69.01,70.02,344200,0
2015-06-16,70.12,71.96,70.12,71.51,318600,0
2015-06-17,71.51,72.02,70.93,71.67,369600,0
2015-06-18,71.9,72.5,71.81,72.01,319800,0
2015-06-19,73.71,75.97,73.15,75.53,1628800,0
2015-06-22,75.6,76.24,75.54,76.05,432800,0
2015-06-23,76.19,78.37,75.75,78.15,913621,0
2015-06-24,78.2,80.79,77.7,78.99,1008700,0
2015-06-25,79.14,79.36,77.57,77.85,411900,0
2015-06-26,78.29,78.44,76.17,76.3,1116500,0
2015-06-29,75.64,76.76,73.94,74.14,538100,0
2015-06-30,78,82.28,77.06,81.03,1916782,0
2015-07-01,81.13,81.88,79.78,81.44,876600,0
2015-07-02,81.6,82.05,79.25,80.58,576700,0
2015-07-06,80.02,80.47,78.32,79.1,460700,0
2015-07-07,78.98,79.6,77.75,79.6,382400,0
2015-07-08,78.82,79.37,78.63,79.1,269700,0
2015-07-09,79.97,80.09,79.3,79.65,480200,0
2015-07-10,80.81,81.04,80,80.66,536200,0
2015-07-13,80.75,81.77,80.52,81.15,570500,0
2015-07-14,80.81,81.51,80.64,81.45,304793,0
2015-07-15,80.96,81.05,79.71,80.59,503910,0
2015-07-16,81.17,82.14,81.01,81.55,409200,0
2015-07-17,81.36,81.91,80.98,81.57,330100,0
2015-07-20,81.66,82,80.66,80.96,238600,0
2015-07-21,81.03,81.47,80.01,80.13,258700,0
2015-07-22,80.31,82.81,80.24,82.68,415700,0
2015-07-23,83.05,83.05,80.8,80.94,225400,0
2015-07-24,80.67,81.75,80.27,80.44,334100,0
2015-07-27,80.32,81.13,79.61,80.41,310100,0
2015-07-28,80.75,81.21,78.93,80.39,400200,0
2015-07-29,80.47,81.62,80.37,80.98,361500,0
2015-07-30,80.69,82.51,80.27,81.87,266000,0
2015-07-31,82.28,82.62,81.59,81.96,300800,0
2015-08-03,82.1,82.89,81.53,82.69,289225,0
2015-08-04,82.61,82.62,81.62,81.82,441900,0
2015-08-05,81.92,82.48,81.39,81.98,589000,0
2015-08-06,80.2,82.86,76.66,78.52,1532447,0
2015-08-07,78.67,80.67,77.9,79.56,774400,0
2015-08-10,80.25,81.23,79.69,80.36,768600,0
2015-08-11,80,80.52,78.82,79.24,832323,0
2015-08-12,78.63,78.8,76.83,77.14,685600,0
2015-08-13,77.44,77.96,76.24,76.51,565000,0
2015-08-14,76.23,78.26,76.08,77.71,452300,0
2015-08-17,77.73,78.38,76.7,77.58,470200,0
2015-08-18,77.52,77.82,77.01,77.3,496000,0
2015-08-19,77.17,78.3,76.63,77.5,514700,0
2015-08-20,77.13,77.37,76.08,76.15,534400,0
2015-08-21,74.91,76.3,74.4,75.62,544700,0
2015-08-24,74,77.42,72.63,75.71,724460,0
2015-08-25,76.97,77.21,74.84,74.89,509900,0
2015-08-26,76.5,78.89,75.23,78.46,773400,0
2015-08-27,78.98,80.31,78.55,79.68,425000,0
2015-08-28,79.17,80.8,78.83,79.46,344400,0
2015-08-31,79.62,80.01,78.74,79.37,365000,0
2015-09-01,78.29,79.33,77.16,77.81,400500,0
2015-09-02,78.25,80.12,77.52,80.1,577900,0
2015-09-03,79.96,82.27,79.62,81.98,594700,0
2015-09-04,81.06,83.12,80.5,82.65,480800,0
2015-09-08,83.65,83.75,81.46,82.58,459000,0
2015-09-09,83.1,83.29,80.76,81.02,497400,0
2015-09-10,81.06,81.86,80.49,81.23,383632,0
2015-09-11,80.81,81.78,80.73,81.75,230700,0
2015-09-14,81.8,81.93,80.88,81.21,149700,0
2015-09-15,81.22,81.87,80.83,81.24,177000,0
2015-09-16,81.04,81.74,80.91,81.38,269800,0
2015-09-17,81.43,82.43,81.15,81.54,257580,0
2015-09-18,80.75,81.78,80.28,80.5,923200,0
2015-09-21,81.11,81.79,80.56,81.73,560800,0
2015-09-22,81.19,81.77,80.81,81.64,419100,0
2015-09-23,81.76,82.39,81.21,81.92,246500,0
2015-09-24,81.39,81.93,80.52,81.41,249707,0
2015-09-25,81.9,84.1,81.48,82.41,502900,0
2015-09-28,82.3,82.6,80.18,80.28,385457,0
2015-09-29,80.46,82.14,76.5,77.99,972500,0
2015-09-30,78.39,79.42,77.26,77.79,509600,0
2015-10-01,77.6,78.42,76.25,76.54,476300,0
2015-10-02,77.95,81.21,77.23,80.86,784600,0
2015-10-05,81.1,83.48,80.67,82.14,360235,0
2015-10-06,81.76,82.05,80.17,80.53,473600,0
2015-10-07,80.9,82.1,80.29,81.96,455000,0
2015-10-08,82.04,83.11,81.39,82.81,259800,0
2015-10-09,82.88,84.46,82.74,84.08,456100,0
2015-10-12,83.98,84.51,83.19,83.83,290823,0
2015-10-13,83.44,84.31,83.01,83.07,178000,0
2015-10-14,83.11,83.58,82.21,82.42,279400,0
2015-10-15,82.91,83.48,81.78,82.78,243000,0
2015-10-16,83.1,83.74,82.16,83.25,274600,0
2015-10-19,82.88,83.87,82.55,83.66,243210,0
2015-10-20,83.45,83.93,82.64,83.45,146901,0
2015-10-21,83.69,84.04,82.46,82.65,249100,0
2015-10-22,82.91,84.42,82.17,84.22,279500,0
2015-10-23,85.69,90.31,85.69,88.11,1379600,0
2015-10-26,88,88.13,86.97,87.76,482400,0
2015-10-27,87.92,88.92,85.76,86.86,432100,0
2015-10-28,86.63,87.8,85.71,87.73,417900,0
2015-10-29,87.49,88.02,86.67,87.13,295100,0
2015-10-30,86.91,87.52,85.46,85.64,356700,0
2015-11-02,85.38,85.64,77.83,80.84,2882022,0
2015-11-03,81.3,84.82,80.89,83.7,1105700,0
2015-11-04,83.65,84.99,83.36,84.67,635444,0
2015-11-05,85.05,87.77,83.11,86.81,649300,0
2015-11-06,85.42,86.47,84.01,85.73,608900,0
2015-11-09,85.49,86.29,84.01,84.7,331828,0
2015-11-10,84.45,85.64,83.89,85.15,350400,0
2015-11-11,85.47,85.58,84.31,85.31,253800,0
2015-11-12,84.72,85.43,84.36,84.5,422300,0
2015-11-13,83.96,84.6,83.53,84.41,322100,0
2015-11-16,84.14,85.11,84.01,85.02,338200,0
2015-11-17,85.03,85.68,83.82,84.17,503400,0
2015-11-18,84.26,85,83.92,84.75,339400,0
2015-11-19,85.01,85.06,84,84.59,348000,0
2015-11-20,85.11,85.3,83.12,83.31,537600,0
2015-11-23,83.57,85.21,83.3,83.92,344400,0
2015-11-24,83.79,85.7,83.22,85.17,357500,0
2015-11-25,85.34,86.5,85.15,86.28,328500,0
2015-11-27,86.51,86.8,86.1,86.6,79500,0
2015-11-30,86.56,86.93,86.06,86.46,323500,0
2015-12-01,86.68,87.09,86.12,86.36,240337,0
2015-12-02,86.3,87.27,85.49,85.67,133677,0
2015-12-03,85.81,87.09,84.45,84.75,424445,0
2015-12-04,84.95,86.17,84.8,85.73,297700,0
2015-12-07,85.76,86.98,84.98,86.11,302700,0
2015-12-08,85.48,87.17,85.04,87.05,249118,0
2015-12-09,86.6,87.05,85.01,85.14,236400,0
2015-12-10,85.36,85.48,83.22,83.44,347300,0
2015-12-11,82.3,83.11,81.49,82.16,415400,0
2015-12-14,82.32,82.72,79.8,80.07,508270,0
2015-12-15,80.26,80.49,78.8,79.04,510600,0
2015-12-16,80.35,81.36,79.13,80.91,365500,0
2015-12-17,80.93,81.35,79.9,80.59,226800,0
2015-12-18,80.14,80.56,79.45,79.71,675700,0
2015-12-21,80.13,80.2,78.29,78.8,378800,0
2015-12-22,78.49,80.17,78.01,79.5,291739,0
2015-12-23,79.86,81.02,79.16,80.28,385400,0
2015-12-24,80.37,80.85,79.34,79.68,103474,0
2015-12-28,79.54,80.14,79.045,80.06,235544,0
2015-12-29,80.43,80.73,79.96,80.61,220716,0
2015-12-30,80.39,80.39,79.26,79.27,283984,0
2015-12-31,79.14,79.63,78.04,78.46,355037,0
2016-01-04,77.51,78.24,75.82,76.11,406527,0
2016-01-05,76.3,76.59,74.39,74.8,778389,0
2016-01-06,74,74.61,73.72,74.15,506785,0
2016-01-07,73.18,73.415,72.16,72.24,508347,0
2016-01-08,72.28,73,69.07,69.37,1550984,0
2016-01-11,69.37,69.99,68.09,68.95,1115773,0
2016-01-12,69.52,70.25,68.63,69.58,920992,0
2016-01-13,69.67,71.02,67.5,67.69,748570,0
2016-01-14,67.2,69.05,66.9,68.5,572883,0
2016-01-15,67.8,72.23,66.3,71.2,1952584,0
2016-01-19,71.73,72.5,70.66,71.61,639100,0
2016-01-20,67.25,70.13,66.36,67.32,4582284,0
2016-01-21,69.5,74.46,69.25,74.35,10181099,0
2016-01-22,74.99,77.25,74.35,75.02,2209126,0
2016-01-25,75,75.51,73.4,73.92,1115746,0
2016-01-26,74.11,75.2,73.65,75.07,1005304,0
2016-01-27,74.91,76.1899,74.53,75.47,895580,0
2016-01-28,75.94,76.68,75.38,76.22,652722,0
2016-01-29,76.43,79.36,76.035,79.36,1676482,0
2016-02-01,77.27,80.55,76.49,79.94,1142487,0
2016-02-02,78.07,78.88,77.4201,78.07,820780,0
2016-02-03,78.54,79.09,76.21,77.21,864885,0
2016-02-04,76.85,77.7,74.95,75.58,711343,0
2016-02-05,75.66,76.3,74.86,76.19,740224,0
2016-02-08,75.79,76.59,74.69,76.37,946127,0
2016-02-09,76.65,78.27,76.5,77.58,851978,0
2016-02-10,78.18,81.2,78.05,79.3,995949,0
2016-02-11,74.6,79.95,74,79.59,1980865,0
2016-02-12,79.66,81.26,79.055,81.2,1110960,0
2016-02-16,81.92,82.32,80.1,81.89,548350,0
2016-02-17,82.3,83.04,81.46,82.85,699400,0
2016-02-18,82.72,83.63,80.97,83.03,638109,0
2016-02-19,82.48,84.1,81.3201,83.47,701142,0
2016-02-22,84.26,84.26,83.03,83.33,866783,0
2016-02-23,83.33,84.72,83.33,84.5,674142,0
2016-02-24,83.54,84.91,82.78,84.72,750892,0
2016-02-25,84.84,86.03,84.4925,85.95,658622,0
2016-02-26,86.36,86.48,85.28,85.5,607552,0
2016-02-29,85.5,86.34,84.3,84.42,2097299,0
2016-03-01,85.17,85.42,84.2,84.79,599641,0
2016-03-02,84.69,85.55,83.93,85.01,708790,0
2016-03-03,84.88,86.71,84.65,86.62,603098,0
2016-03-04,86.57,86.58,84.62,85.21,780000,0
2016-03-07,84.87,85.93,84.38,85.45,535099,0
2016-03-08,85.11,85.775,84.47,85.35,432053,0
2016-03-09,85.57,86,84,84.12,659497,0
2016-03-10,84.33,84.6,81.99,83.17,661558,0
2016-03-11,83.5,84.16,83.2,83.79,533349,0
2016-03-14,83.35,85.31,82.8,84.49,577842,0
2016-03-15,84.26,85.25,84.02,84.25,552837,0
2016-03-16,84.06,85.39,83.9,85.25,314794,0
2016-03-17,85.04,85.63,84.85,85.21,437111,0
2016-03-18,85.59,86.48,85.19,85.77,1039089,0
2016-03-21,85.36,86.065,85.27,85.99,492106,0
2016-03-22,85.8,86.91,85,85.13,462805,0
2016-03-23,85,85.29,83.31,84.15,406912,0
2016-03-24,83.71,84.12,83.04,84.03,290282,0
2016-03-28,84.33,84.69,83.23,84.51,301632,0
2016-03-29,84.35,86.37,84.35,86.13,458449,0
2016-03-30,86.46,86.91,85.54,86.57,433684,0
2016-03-31,86.47,87.03,85.89,86.75,595257,0
2016-04-01,86,89.29,86,88.92,942360,0
2016-04-04,88.94,88.975,86.95,88.19,881952,0
2016-04-05,87.87,88.41,86.03,86.15,410945,0
2016-04-06,86.25,87.78,85.02,87.77,513097,0
2016-04-07,87.38,88.56,86.71,87.67,706745,0
2016-04-08,88.04,88.7,86.81,88.49,446559,0
2016-04-11,88.67,89.2,87.26,87.38,411875,0
2016-04-12,87.32,88.31,86.39,88.11,209000,0
2016-04-13,88.41,88.63,87.55,88.35,427507,0
2016-04-14,88.29,88.84,87.725,87.8,363161,0
2016-04-15,87.8,89.13,87.58,89.11,330256,0
2016-04-18,88.54,89.4,88.3,88.94,658605,0
2016-04-19,89.14,89.34,88.52,88.8,222915,0
2016-04-20,88.34,88.83,87.75,88.46,249512,0
2016-04-21,88.36,88.575,86.25,86.8,342587,0
2016-04-22,86.88,87.48,85.32,86.77,455959,0
2016-04-25,86.87,87.95,85.98,87.77,226959,0
2016-04-26,87.91,88.5699,87.2,88.15,336480,0
2016-04-27,88.32,89.03,87.26,88.14,268706,0
2016-04-28,87.94,88.33,86.6,87.32,295287,0
2016-04-29,87.09,88.545,87.025,88.4,522680,0
2016-05-02,88.43,89.73,88.43,89.2,399264,0
2016-05-03,89.21,89.63,86.4,86.67,715648,0
2016-05-04,86,86.44,85.01,85.6,1093220,0
2016-05-05,85.37,92.01,85.37,90.39,1358108,0
2016-05-06,91.16,92.57,89,92.53,867066,0
2016-05-09,92.39,92.47,91.34,91.72,502097,0
2016-05-10,91.72,92.94,91.42,92.72,342648,0
2016-05-11,92.63,93.1,91.68,91.73,345736,0
2016-05-12,92.21,93.71,91.82,93.48,867188,0
2016-05-13,93.35,93.62,90.9275,91.87,467622,0
2016-05-16,92.67,95.13,92.5,94.01,1332430,0
2016-05-17,94,94.18,90,91.17,883563,0
2016-05-18,91.37,91.92,89.66,90.18,613247,0
2016-05-19,89.52,90.8,89.25,90.61,667001,0
2016-05-20,90.69,91.7,89.8,90.67,862818,0
2016-05-23,90.6,91.44,90.18,90.86,470404,0
2016-05-24,91.03,92.4,90.58,91.95,653328,0
2016-05-25,91.88,93.75,91.15,92.84,966810,0
2016-05-26,93.32,95.73,92.34,94.47,1036259,0
2016-05-27,94.43,95.81,94.355,94.89,644329,0
2016-05-31,95.37,95.84,94.32,94.7,479117,0
2016-06-01,94.86,95.27,93.78,94.52,396601,0
2016-06-02,94.54,96.02,94.445,96.01,428640,0
2016-06-03,96.2,96.35,94.92,95.08,278371,0
2016-06-06,94.96,95.53,94.61,95.53,364627,0
2016-06-07,95.4,96.1,95.36,95.61,309736,0
2016-06-08,95.34,96.8,94.5,96.8,747173,0
2016-06-09,96.99,98.12,96.77,97.86,663295,0
2016-06-10,97.21,97.94,95.89,96.53,509166,0
2016-06-13,98.95,98.95,95.25,95.46,509664,0
2016-06-14,95.66,96.3,94.55,96.05,430581,0
2016-06-15,96.1,96.4,95.46,95.6,351584,0
2016-06-16,95.25,96.92,95.25,96.9,562404,0
2016-06-17,97.2,97.32,95.58,96.27,1306827,0
2016-06-20,96.7,97.54,96.425,96.78,757889,0
2016-06-21,97.17,98.16,96.59,97.07,512605,0
2016-06-22,97.43,98.545,96.64,96.8,805661,0
2016-06-23,97.41,99.18,97.09,98.66,663537,0
2016-06-24,94.51,98.26,94.39,97.33,5062764,0
2016-06-27,96.63,98.69,96.53,98.28,1022079,0
2016-06-28,98.34,99.49,97.505,98.64,1036521,0
2016-06-29,99.32,100.18,98.11,98.92,814628,0
2016-06-30,98.89,102.865,98.84,102.65,1215886,0
2016-07-01,103.05,103.52,101.62,101.95,822748,0
2016-07-05,101.96,103.01,101.68,101.96,1066783,0
2016-07-06,102.12,102.88,101.42,101.85,2062040,0
2016-07-07,102.34,103.36,102.05,102.65,441939,0
2016-07-08,103,104.36,102.72,104.17,880533,0
2016-07-11,103.99,104.53,103.23,104.35,782502,0
2016-07-12,104.31,104.45,102.39,102.75,848373,0
2016-07-13,103.2,103.65,102.66,103.02,364780,0
2016-07-14,103.22,103.68,102.31,102.42,478933,0
2016-07-15,102.6,103.02,101.62,101.72,704671,0
2016-07-18,101.87,102.52,100.98,101.71,640594,0
2016-07-19,101.73,102.44,101.54,101.94,480060,0
2016-07-20,102.27,102.35,101.02,101.84,386421,0
2016-07-21,101.72,102.47,101.33,102.01,387308,0
2016-07-22,102.5,103.5,101.53,103.08,480760,0
2016-07-25,103.16,103.85,102.11,102.6,366803,0
2016-07-26,102.51,103.28,101.69,102.24,592448,0
2016-07-27,102.27,102.46,100.261,101.2,456885,0
2016-07-28,101.09,102.5,100.58,102.31,360303,0
2016-07-29,102.62,103.77,102.07,103.19,584212,0
2016-08-01,103.15,104.175,102.75,103.71,753214,0
2016-08-02,103.45,103.71,101.16,101.78,591461,0
2016-08-03,101.48,101.72,100.02,101.56,1134262,0
2016-08-04,101.8,101.8,94.62,96.49,2932505,0
2016-08-05,96.79,100.51,96.79,100.08,1404829,0
2016-08-08,99.86,99.86,98.31,98.67,947638,0
2016-08-09,98.78,99.47,98.66,99.31,549404,0
2016-08-10,99.36,99.39,98.58,98.83,569396,0
2016-08-11,99,99.08,97.72,97.75,1085837,0
2016-08-12,97.98,98.87,97.75,98.02,593403,0
2016-08-15,98,98.46,97.7,97.81,632872,0
2016-08-16,97.1,97.55,96.21,96.54,933152,0
2016-08-17,96.75,96.9,95.24,95.77,678850,0
2016-08-18,95.57,96.79,95.41,96.15,600568,0
2016-08-19,95.71,97.74,95.375,97.55,784770,0
2016-08-22,97.62,97.62,96.48,97.05,765645,0
2016-08-23,96.92,97.61,96.8,96.96,707954,0
2016-08-24,97.09,97.09,95.88,96.37,883538,0
2016-08-25,96.12,96.23,94.32,94.53,788218,0
2016-08-26,94.55,94.98,93.33,94,693172,0
2016-08-29,93.95,94.92,93.79,94.74,516154,0
2016-08-30,94.61,95.01,94.06,94.63,560710,0
2016-08-31,94.74,95.23,94.1,94.73,681876,0
2016-09-01,94.13,94.7166,93.82,94,685652,0
2016-09-02,94.29,95.13,93.23,94.46,947127,0
2016-09-06,94.4,94.78,93.54,94.32,519107,0
2016-09-07,94.43,94.43,92.725,93.42,769427,0
2016-09-08,93.14,93.535,92.36,92.72,586938,0
2016-09-09,91.78,92.37,88.85,88.85,1091729,0
2016-09-12,89.09,89.92,88.92,89.54,957993,0
2016-09-13,88.88,89.6,87.27,87.95,902633,0
2016-09-14,87.13,87.63,85.36,86.95,2023705,0
2016-09-15,86.78,87.81,86.47,87.81,888556,0
2016-09-16,87.54,87.935,85.87,86.01,1249040,0
2016-09-19,86.03,86.82,85.64,86.38,968590,0
2016-09-20,86.69,86.82,85.05,85.65,913324,0
2016-09-21,85.37,87.05,85.15,86.71,832831,0
2016-09-22,87.25,88.31,86.99,87.81,1003972,0
2016-09-23,87.38,87.9,86.33,86.47,681324,0
2016-09-26,85.65,86.27,85.42,86.1,522695,0
2016-09-27,86.34,86.34,85.39,85.52,604440,0
2016-09-28,85.48,86.65,85.06,86.63,802492,0
2016-09-29,86.38,87.5,86.37,86.5,586202,0
2016-09-30,86.73,87.5,86.6,87.19,758137,0
2016-10-03,87.1,87.645,86.46,87.51,801757,0
2016-10-04,87.57,88.38,87.18,87.69,936652,0
2016-10-05,87.21,88.53,87.11,88.28,1804504,0
2016-10-06,88.34,88.44,87.23,87.38,612162,0
2016-10-07,87.5,87.56,86.44,86.9,404492,0
2016-10-10,86.95,87.81,86.81,87.41,301580,0
2016-10-11,87.53,88.65,87.19,87.94,768134,0
2016-10-12,87.97,88.68,87.7,88.27,693584,0
2016-10-13,87.82,88.18,87.41,87.53,665687,0
2016-10-14,87.71,87.93,87.04,87.07,545164,0
2016-10-17,87.26,87.64,86.74,87.12,319973,0
2016-10-18,87.3,88.93,87.3,88.6,393836,0
2016-10-19,88.78,89.08,88.09,88.4,360561,0
2016-10-20,88.09,88.41,86.5,86.7,555832,0
2016-10-21,86.8,86.8,85.4,86.29,648962,0
2016-10-24,87.28,87.36,86.65,87.01,361005,0
2016-10-25,86.91,87.4,86.51,87.22,477805,0
2016-10-26,87.04,87.59,86.68,87.4,609077,0
2016-10-27,87.57,88.29,87.14,87.27,723673,0
2016-10-28,87.06,88.37,87.06,88,413172,0
2016-10-31,88.4,88.54,87.35,87.48,418089,0
2016-11-01,87.46,88.36,87.4,87.48,658746,0
2016-11-02,87.51,88.04,86.45,86.59,1006545,0
2016-11-03,74.5,74.5,67.25,69.72,7206185,0
2016-11-04,69,70.82,67.89,68.88,2022929,0
2016-11-07,69.55,69.97,69.185,69.33,1231721,0
2016-11-08,69.31,70.08,68.63,68.71,1049939,0
2016-11-09,67.57,69.5,66.88,69.42,695509,0
2016-11-10,69.31,69.31,65.4,65.45,1825187,0
2016-11-11,65.33,65.495,63.26,63.34,1993164,0
2016-11-14,63.82,65.12,62.64,64.81,2103219,0
2016-11-15,64.89,65.9,64.81,65.24,1019457,0
2016-11-16,65.2,66.1,65,65.96,882870,0
2016-11-17,65.55,68.1,65.025,68.05,928518,0
2016-11-18,67.93,70.15,67.76,69.78,1634636,0
2016-11-21,69.68,69.8,68.86,69.34,770565,0
2016-11-22,70.38,70.7,69.1,69.5,991669,0
2016-11-23,69.03,69.975,68.6,69.18,841546,0
2016-11-25,69.44,69.89,69.01,69.13,249780,0
2016-11-28,69.23,69.755,69.05,69.4,920247,0
2016-11-29,69.67,70.67,69.36,69.69,922601,0
2016-11-30,69.06,69.98,68.99,69.32,1241465,0
2016-12-01,68.12,68.73,66.69,67.05,794440,0
2016-12-02,66.97,67.28,66.54,67.15,691249,0
2016-12-05,67.39,69.0799,67.39,68.89,919702,0
2016-12-06,69.1,70.53,68.93,69.8,874542,0
2016-12-07,70.02,71.76,69.52,71.74,751133,0
2016-12-08,71.47,73.47,71.415,72.99,939066,0
2016-12-09,73.26,73.69,72.75,73.51,340489,0
2016-12-12,73.48,73.63,71.75,71.82,690018,0
2016-12-13,71.8,72.43,70.97,72.33,1660085,0
2016-12-14,72.68,72.745,71.04,71.06,1207153,0
2016-12-15,71.49,73.49,70.815,73.18,590103,0
2016-12-16,73.45,73.64,72.91,73.26,812839,0
2016-12-19,73.57,73.73,72.5201,72.76,495993,0
2016-12-20,72.41,73.39,72.155,72.82,384467,0
2016-12-21,72.92,73.75,72.56,72.84,502386,0
2016-12-22,72.87,73.24,72.35,73.2,584503,0
2016-12-23,73.25,73.79,73.04,73.35,269176,0
2016-12-27,73.11,73.5,72.93,73.25,335470,0
2016-12-28,73.27,73.27,72.17,72.55,336644,0
2016-12-29,72.69,72.8699,72.29,72.74,287645,0
2016-12-30,72.81,72.81,71.68,72.19,403219,0
2017-01-03,72.54,72.76,71.79,72.71,555356,0
2017-01-04,73.03,73.83,72.5,73.74,521298,0
2017-01-05,73.89,74.46,72.47,72.53,630960,0
2017-01-06,72.36,73.01,71.52,71.83,624331,0
2017-01-09,71.87,73.34,70.99,71.5,425228,0
2017-01-10,71.22,71.77,71.01,71.3,319177,0
2017-01-11,71.26,71.74,70.79,71.55,697191,0
2017-01-12,71.18,71.72,71.04,71.43,448160,0
2017-01-13,71.76,72.37,71.22,71.36,435614,0
2017-01-17,71.54,73.14,71.34,73.13,423640,0
2017-01-18,72.88,75.02,72.88,74.9,735840,0
2017-01-19,74.56,74.86,73.67,73.69,675836,0
2017-01-20,73.75,74.49,72.81,73.1,356967,0
2017-01-23,72.81,72.935,72.04,72.37,312382,0
2017-01-24,72.14,74.39,72.14,74.2,506663,0
2017-01-25,74.23,74.99,73.09,73.31,412027,0
2017-01-26,73.59,73.83,72.88,72.9,282439,0
2017-01-27,72.77,73.1,72.13,72.44,282350,0
2017-01-30,73.89,75.71,72.37,74.95,718289,0
2017-01-31,74.84,75.94,74.12,75.88,565060,0
2017-02-01,75.47,75.88,74.03,75.07,748175,0
2017-02-02,75.41,75.91,74.87,75,634528,0
2017-02-03,75.67,76.77,75.53,76.37,767248,0
2017-02-06,76.55,76.55,75.25,75.53,595504,0
2017-02-07,75.87,76.12,75.11,75.21,605308,0
2017-02-08,75.28,76.17,74.8,75.63,918086,0
2017-02-09,84.6,87.99,82.9,84.99,3369262,0
2017-02-10,85.27,87.36,84.35,84.77,1380144,0
2017-02-13,84.75,85.68,84.08,85.41,692072,0
2017-02-14,85.28,85.85,84.39,84.89,691862,0
2017-02-15,84.89,85.16,84,84.5,589560,0
2017-02-16,84.13,85.06,82.83,83.54,625460,0
2017-02-17,82.71,83.629,82.48,83.31,729932,0
2017-02-21,83.02,85.32,83.02,85.13,528624,0
2017-02-22,85.2,86.52,84.3,84.53,425421,0
2017-02-23,84.98,85.11,84.16,84.9,419443,0
2017-02-24,84.79,85.15,84.23,84.95,230028,0
2017-02-27,85.34,85.4,83.66,84.35,393879,0
2017-02-28,84.55,85.58,83.73,85.08,473516,0
2017-03-01,85.58,86.49,85.1886,85.96,627315,0
2017-03-02,85.83,86.14,85.62,85.73,719260,0
2017-03-03,85.64,86.4,85.44,86.26,393290,0
2017-03-06,85.45,86.01,85.075,85.43,297579,0
2017-03-07,85.33,85.7,84.885,85.13,322630,0
2017-03-08,84.9,85.77,84.75,85.14,235505,0
2017-03-09,85.42,86.09,85.33,85.67,412735,0
2017-03-10,86.15,86.39,85.06,85.5,338162,0
2017-03-13,85.49,85.49,84.51,84.93,300182,0
2017-03-14,84.74,85.609,84.62,85.43,341886,0
2017-03-15,85.68,86.15,85,85.64,387616,0
2017-03-16,85.5,86.1,84.85,85.85,329538,0
2017-03-17,85.93,87.05,85.93,86.84,863657,0
2017-03-20,86.8,86.8,85.08,85.56,613664,0
2017-03-21,85.41,85.81,83.67,83.88,757283,0
2017-03-22,83.83,85.175,83.58,83.9,537416,0
2017-03-23,83.91,84.51,83.63,83.88,512331,0
2017-03-24,83.96,84.48,83.64,84.04,325208,0
2017-03-27,83.67,84.22,83.085,83.69,343133,0
2017-03-28,83.57,85.16,83.57,84.89,338212,0
2017-03-29,85.03,85.92,84.39,85.56,276581,0
2017-03-30,85.53,85.95,83.875,84.5,342436,0
2017-03-31,84.5,85.16,84,84.66,409469,0
2017-04-03,85.17,85.9,84.44,85.25,481970,0
2017-04-04,85.36,85.47,84.05,85.46,507457,0
2017-04-05,85.29,86.59,85.23,86.14,614606,0
2017-04-06,86.56,86.76,86,86.42,390680,0
2017-04-07,86.38,86.89,86.215,86.73,521253,0
2017-04-10,86.8,88.59,86.8,88.35,550846,0
2017-04-11,88.03,88.44,87.57,88.42,505774,0
2017-04-12,88.75,88.805,87.82,88.3,535142,0
2017-04-13,87.93,88.68,87.72,87.9,693724,0
2017-04-17,88.32,89.99,87.87,89.94,632875,0
2017-04-18,89.56,90.42,89.06,89.55,586985,0
2017-04-19,89.44,89.7,88.68,88.78,282391,0
2017-04-20,88.88,89.22,88.54,88.68,420228,0
2017-04-21,88.43,89.38,88.43,89.06,450088,0
2017-04-24,89.69,90.175,87.91,88.18,612877,0
2017-04-25,88.16,89.03,87.72,88.84,654902,0
2017-04-26,88.86,89.03,87.985,88.71,380892,0
2017-04-27,88.57,88.68,86.67,86.9,526618,0
2017-04-28,86.42,87.86,85.6,87.6,695179,0
2017-05-01,87.91,87.91,86.18,86.7,705687,0
2017-05-02,86.88,87.07,85.04,86.52,747614,0
2017-05-03,86.16,87.22,85.52,87.03,941055,0
2017-05-04,80,80.24,75.5201,78.01,4688618,0
2017-05-05,77.67,78.65,76.49,76.52,1470997,0
2017-05-08,76.47,78.18,75.77,78.05,874717,0
2017-05-09,77.92,78.045,76.71,76.78,683399,0
2017-05-10,76.8,77.54,76.65,77.22,413322,0
2017-05-11,76.7,77.06,75.935,76.16,372875,0
2017-05-12,76.28,76.66,75.56,75.85,593622,0
2017-05-15,75.91,76.9,75.6701,76.49,397729,0
2017-05-16,76.69,76.69,75.73,76.3,315312,0
2017-05-17,75.88,77.05,75.431,76.49,395125,0
2017-05-18,76.27,76.83,75.86,76.48,646765,0
2017-05-19,76.33,77.28,76.02,77.01,382229,0
2017-05-22,76.85,77.79,76.85,77.31,343113,0
2017-05-23,77.57,77.96,76.975,77.48,309814,0
2017-05-24,77.48,78.1,77.46,77.82,156476,0
2017-05-25,77.96,78.62,77.8,78.25,293522,0
2017-05-26,78.41,78.53,77.49,77.49,193525,0
2017-05-30,77.37,77.69,76.395,76.99,387395,0
2017-05-31,77.06,77.78,76.73,77.18,500420,0
2017-06-01,77.92,78.28,77.01,78.23,725317,0
2017-06-02,78.5,78.64,76.87,77.77,374185,0
2017-06-05,77.7,78.82,77.17,78.48,445009,0
2017-06-06,78.29,79.12,77.97,79,357022,0
2017-06-07,79.04,80.06,78.8,80.01,439955,0
2017-06-08,80.07,80.09,77.99,78.01,481797,0
2017-06-09,78.13,78.46,77.42,77.95,587093,0
2017-06-12,77.7,78.75,77.7,78.34,526591,0
2017-06-13,78.7,80.125,77.58,80.1,494490,0
2017-06-14,80.55,80.97,79.68,80.16,403727,0
2017-06-15,79.34,80.1543,78.88,79.08,486361,0
2017-06-16,78.79,81.11,77.9,81.01,1939354,0
2017-06-19,81.07,84.28,80.45,83.37,1883823,0
2017-06-20,83.22,83.98,81.99,82,885383,0
2017-06-21,81.96,82.47,80.31,80.57,644457,0
2017-06-22,80.43,80.72,79.58,80.35,632049,0
2017-06-23,80.41,80.57,79.57,80.24,910476,0
2017-06-26,80.83,82.04,80.53,81.99,556592,0
2017-06-27,81.39,81.67,79.66,79.8,545750,0
2017-06-28,80.39,81.31,79.84,80.85,504275,0
2017-06-29,80.51,81.805,80.42,81.01,476529,0
2017-06-30,80.84,82.81,80.84,81.69,1041290,0
2017-07-03,82.28,82.86,81.65,82.42,383225,0
2017-07-05,82.35,82.7181,81.54,82.33,676347,0
2017-07-06,81.96,82.47,80.97,81.29,909051,0
2017-07-07,81.46,81.92,80.94,81.08,312814,0
2017-07-10,81.07,81.07,78.92,78.96,414647,0
2017-07-11,78.95,79.88,78.39,79.78,561250,0
2017-07-12,80.2,81.1,79.83,80.09,441651,0
2017-07-13,80.28,81,79.93,80.83,649081,0
2017-07-14,81.06,82.42,81.06,82.04,421529,0
2017-07-17,81.95,82.29,80.86,81.12,517114,0
2017-07-18,80.93,82.03,80.41,81.95,660898,0
2017-07-19,82.13,82.92,81.755,82.83,446610,0
2017-07-20,83.13,83.39,82.83,83.17,598984,0
2017-07-21,83.25,84.05,82.94,83.8,623205,0
2017-07-24,83.72,84.475,83.53,84.03,437880,0
2017-07-25,84.52,85.99,83.63,85.67,920453,0
2017-07-26,85.63,85.875,84.88,85.27,761329,0
2017-07-27,85.44,85.76,84.73,85.58,532112,0
2017-07-28,85.23,85.92,84.9,85.74,1060274,0
2017-07-31,85.6,85.87,83.97,84.83,1010963,0
2017-08-01,85.11,85.18,81.64,82.36,1294582,0
2017-08-02,82.49,84.55,82.03,84.25,1177311,0
2017-08-03,77.98,80.55,73.82,74.16,4712503,0
2017-08-04,72.65,75.8,72.27,74.48,2752029,0
2017-08-07,74.47,75.37,73.67,75.17,1373496,0
2017-08-08,74.81,75.845,74.09,74.64,1269795,0
2017-08-09,74.57,74.57,73.39,74.01,994769,0
2017-08-10,73.4,73.48,72.22,72.3,1271212,0
2017-08-11,71.98,72.07,70.9,70.91,1151882,0
2017-08-14,71.53,72.91,71.17,72.6,1473660,0
2017-08-15,72.64,72.95,71,71.06,822014,0
2017-08-16,70.85,71.61,70.76,71.08,714626,0
2017-08-17,70.83,71.32,69.51,69.64,1045512,0
2017-08-18,69.81,70.33,69.21,70.24,1067731,0
2017-08-21,70.43,70.78,69.77,70.13,878634,0
2017-08-22,70.06,70.45,69.6,70.33,1047405,0
2017-08-23,70.37,70.72,69.71,69.95,714467,0
2017-08-24,69.75,70.16,68.25,68.66,1165357,0
2017-08-25,68.87,68.87,67.77,67.79,863333,0
2017-08-28,67.91,68.91,66.6,66.7,644608,0
2017-08-29,66.56,66.98,66.04,66.4,1177086,0
2017-08-30,66.28,66.63,65.425,66.2,813712,0
2017-08-31,66.31,67.2,65.75,66.99,779250,0
2017-09-01,67.33,68.22,67.19,67.97,781078,0
2017-09-05,67.99,68.35,66.65,67.03,760435,0
2017-09-06,67.34,67.34,65.62,66.9,934378,0
2017-09-07,66.98,67.13,65.59,65.98,638571,0
2017-09-08,65.99,66.25,65.48,65.74,703750,0
2017-09-11,66.27,67.75,66.27,66.97,943992,0
2017-09-12,66.99,67.79,66.96,67.24,569992,0
2017-09-13,67.18,67.455,66.93,67.04,581015,0
2017-09-14,67,67.24,66.665,67.2,642896,0
2017-09-15,67.16,67.51,66.99,67.21,546514,0
2017-09-18,67.17,67.505,66.97,67.29,663759,0
2017-09-19,67.25,68.69,66.71,67.1,645010,0
2017-09-20,66.84,66.97,65.86,66.39,997124,0
2017-09-21,66.4,66.65,65.93,66.02,546624,0
2017-09-22,66.22,66.52,65.86,66,543453,0
2017-09-25,66.01,66.57,65.91,66.35,440416,0
2017-09-26,66.47,67.9,66.29,67.58,410999,0
2017-09-27,67.09,68.1,66.58,67.92,548825,0
2017-09-28,68.03,68.65,67.6,67.95,382527,0
2017-09-29,68.13,68.62,67.65,67.73,516861,0
2017-10-02,67.88,68.38,67.27,67.89,502008,0
2017-10-03,67.9,67.9,67,67.43,381338,0
2017-10-04,67.44,67.96,66.86,67.84,661583,0
2017-10-05,68.25,68.48,67.965,68.16,468008,0
2017-10-06,68.1,68.19,66.98,67.31,385329,0
2017-10-09,67.66,68.28,67.34,67.96,655019,0
2017-10-10,68.31,68.67,67.71,68.44,577242,0
2017-10-11,68.44,68.56,67.96,68.22,325779,0
2017-10-12,68.27,68.55,67.94,68.07,469441,0
2017-10-13,68.17,68.83,67.55,68.3,359220,0
2017-10-16,68.06,68.9,68.06,68.72,396275,0
2017-10-17,68.6,68.83,67.85,68.05,417358,0
2017-10-18,67.9,68.18,67.36,67.54,712473,0
2017-10-19,67.4,67.98,67.27,67.85,440372,0
2017-10-20,67.92,67.94,67.36,67.58,293546,0
2017-10-23,67.67,68.0524,66.82,67.12,342512,0
2017-10-24,67.27,67.77,65.395,66.24,616484,0
2017-10-25,66.3,66.58,65.49,66.27,588165,0
2017-10-26,66.39,66.9,65.2,66.49,499392,0
2017-10-27,66.42,68.43,66.42,68.34,622242,0
2017-10-30,68.3,68.48,66.08,66.19,881941,0
2017-10-31,66.19,67.81,66.1308,66.38,1103770,0
2017-11-01,66.52,67.13,66.05,66.36,1109143,0
2017-11-02,51.3,52.59,40.5,43.03,13862941,0
2017-11-03,40.45,44.305,40.26,42.16,3913396,0
2017-11-06,42.08,43.14,42.01,42.57,2224739,0
2017-11-07,42.79,43.14,42.37,42.74,1621174,0
2017-11-08,42.85,43.28,42.53,43,1062610,0
2017-11-09,43.26,43.43,42.54,42.58,943521,0
2017-11-10,42.24,43.13,41.87,43.08,1100723,0
