Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.53,31.68,31.05,31.45,171099,0
2005-02-28,31.69,31.69,30.85,31.17,333478,0
2005-03-01,27.94,30.75,26.04,29.9,4194558,0
2005-03-02,30,31.9,29.71,31.54,959526,0
2005-03-03,31.68,32.48,30.85,31.53,746992,0
2005-03-04,31.8,32.5,31.33,32.08,336189,0
2005-03-07,32.19,32.19,31.41,31.69,387652,0
2005-03-08,31.4,31.55,30.26,30.39,309655,0
2005-03-09,30.26,30.6,29.89,29.96,265870,0
2005-03-10,30.07,30.47,29.08,30.02,317815,0
2005-03-11,30.05,30.43,29.7,29.89,212235,0
2005-03-14,30.1,30.45,29.76,30.01,219801,0
2005-03-15,30.18,30.4,29.26,29.5,405581,0
2005-03-16,29.4,29.41,28.58,28.75,420591,0
2005-03-17,28.83,29.67,28.66,29.39,429349,0
2005-03-18,29.08,30.06,28.95,29.34,538552,0
2005-03-21,29.18,29.86,29.18,29.55,305763,0
2005-03-22,29.36,30,29.02,29.21,205846,0
2005-03-23,29.04,29.65,28.95,29,229279,0
2005-03-24,29.18,29.7,28.88,29.32,150069,0
2005-03-28,29.31,29.65,28.62,29.01,201577,0
2005-03-29,28.91,29.05,28,28.21,297209,0
2005-03-30,28.25,28.69,27.85,28.37,422660,0
2005-03-31,28.53,28.69,28.05,28.63,301620,0
2005-04-01,28.72,28.9,28.03,28.74,304431,0
2005-04-04,28.95,28.95,28.1,28.67,234191,0
2005-04-05,28.7,29.26,28.52,29.05,251535,0
2005-04-06,29.2,29.39,28.63,28.64,260633,0
2005-04-07,28.81,29.1,28.58,29,140059,0
2005-04-08,29.07,29.28,28.11,28.11,143453,0
2005-04-11,27.99,28.38,27.63,27.82,141328,0
2005-04-12,27.73,28.18,27.65,27.97,247847,0
2005-04-13,28.06,28.3,27.2,27.55,184556,0
2005-04-14,27.41,28,27.3,27.35,267513,0
2005-04-15,27.49,27.6,26.39,26.5,280038,0
2005-04-18,26.51,28,26,27.98,411088,0
2005-04-19,28.12,28.4,27.6,27.86,238887,0
2005-04-20,27.67,28.01,27.35,27.44,224405,0
2005-04-21,27.59,28.49,27.31,28.35,336447,0
2005-04-22,28.08,29.01,27.13,27.47,233937,0
2005-04-25,27.64,28.55,27.26,28.26,251290,0
2005-04-26,28.29,28.42,27.52,27.69,223240,0
2005-04-27,27.81,27.94,26.72,27.29,147704,0
2005-04-28,27.12,27.84,26.76,26.76,181346,0
2005-04-29,26.73,27.06,26.04,26.8,211499,0
2005-05-02,26.85,28.07,26.45,27.89,326651,0
2005-05-03,27.61,28.04,26.75,26.95,284004,0
2005-05-04,26.88,27.67,26.84,27.44,144846,0
2005-05-05,27.97,28.34,27.09,27.74,335744,0
2005-05-06,28.06,28.09,27.06,27.56,134951,0
2005-05-09,27.36,28.08,26.81,27.8,249362,0
2005-05-10,27.52,28.17,27.19,27.47,221420,0
2005-05-11,27.68,27.9,27.24,27.82,174006,0
2005-05-12,27.96,28.06,27.49,27.73,199683,0
2005-05-13,27.85,27.92,27.02,27.6,228332,0
2005-05-16,27.72,28.2,27.61,27.97,176578,0
2005-05-17,27.63,29.74,27.58,29.59,433338,0
2005-05-18,29.71,31.1,29.45,30.8,456057,0
2005-05-19,30.85,30.99,30.3,30.62,251997,0
2005-05-20,30.69,31.31,30.35,31.21,605340,0
2005-05-23,31.32,32.17,31.05,31.72,326623,0
2005-05-24,31.96,32.68,31.53,32.63,327308,0
2005-05-25,32.67,32.71,31.51,31.61,205670,0
2005-05-26,31.61,32.14,31.61,31.85,181986,0
2005-05-27,31.52,32.11,31.52,32.05,235388,0
2005-05-31,33.25,34.49,32.21,32.44,1155708,0
2005-06-01,32.61,32.62,31.82,32.5,513891,0
2005-06-02,32.27,32.66,32.12,32.38,350144,0
2005-06-03,32.33,32.62,31.4,31.55,460862,0
2005-06-06,31.8,31.99,31.34,31.87,277016,0
2005-06-07,32.06,32.2,30.51,30.53,645945,0
2005-06-08,30.7,30.89,30.5,30.67,509171,0
2005-06-09,30.7,30.71,30.04,30.3,359304,0
2005-06-10,30.28,30.62,30.07,30.42,539436,0
2005-06-13,30.4,30.85,30.31,30.75,386208,0
2005-06-14,30.86,31.1,30.67,31.07,314374,0
2005-06-15,31.1,31.13,30.32,30.88,259240,0
2005-06-16,30.76,31,30.6,30.74,168708,0
2005-06-17,30.62,31.13,30.34,30.56,370817,0
2005-06-20,30.25,30.8,30.01,30.59,191412,0
2005-06-21,30.67,30.86,30.18,30.41,162750,0
2005-06-22,30.62,30.91,30.11,30.43,207128,0
2005-06-23,30.62,30.93,29.86,29.88,164816,0
2005-06-24,30,30.09,29.66,30,201053,0
2005-06-27,29.96,30.05,29.18,29.78,215233,0
2005-06-28,29.8,30.14,29.56,30.14,186319,0
2005-06-29,30.01,30.29,29.75,30.16,186930,0
2005-06-30,30.26,30.67,29.66,30.37,256030,0
2005-07-01,30.14,30.58,29.92,30.5,165521,0
2005-07-05,30.17,30.59,29.76,30.59,268452,0
2005-07-06,30.58,30.7,29.61,29.88,208129,0
2005-07-07,29.64,30.43,29.34,30.18,303262,0
2005-07-08,29.95,31.05,29.82,30.72,243230,0
2005-07-11,30.9,31.72,30.75,31.68,322191,0
2005-07-12,31.75,32,31.45,31.64,251476,0
2005-07-13,31.76,31.76,30.84,31.48,185965,0
2005-07-14,31.83,32,31.63,31.71,242207,0
2005-07-15,31.54,31.88,31.36,31.37,228789,0
2005-07-18,31.77,32,30.91,31.29,303881,0
2005-07-19,31.4,31.75,31.21,31.64,270618,0
2005-07-20,31.48,31.89,31.46,31.68,230336,0
2005-07-21,31.87,31.87,30.84,30.92,168002,0
2005-07-22,31,31.34,30.75,31.31,164574,0
2005-07-25,31.38,31.79,30.88,31.39,147671,0
2005-07-26,31.18,32.59,31.04,32.39,294495,0
2005-07-27,32.65,32.8,31.85,31.98,200422,0
2005-07-28,32.39,33.45,31.96,33.43,247145,0
2005-07-29,33.81,35.18,33.44,33.72,689687,0
2005-08-01,33.97,34,33.08,33.42,348260,0
2005-08-02,33.74,33.85,33.23,33.47,278850,0
2005-08-03,33.4,33.95,33.17,33.46,234995,0
2005-08-04,33.67,33.67,32.78,32.92,215472,0
2005-08-05,32.85,33,32.15,32.7,160361,0
2005-08-08,32.95,33.03,31.5,32.16,285171,0
2005-08-09,32.08,32.42,31.95,32.21,176733,0
2005-08-10,32.43,32.43,31.63,31.96,247577,0
2005-08-11,31.89,32.13,31.78,31.95,190990,0
2005-08-12,31.78,31.9,31.21,31.24,243979,0
2005-08-15,31.36,31.81,31.27,31.53,288496,0
2005-08-16,31.51,32,31.15,31.32,156268,0
2005-08-17,31.2,31.45,30.77,30.83,165461,0
2005-08-18,30.89,31.38,30.52,30.95,203995,0
2005-08-19,30.89,31.13,30.39,30.6,197060,0
2005-08-22,30.75,31.06,30.01,30.44,258198,0
2005-08-23,30.25,30.5,30.21,30.38,207513,0
2005-08-24,30.44,30.64,30.19,30.25,251949,0
2005-08-25,30.43,30.64,30.3,30.47,214587,0
2005-08-26,30.6,31.16,30.27,31.12,208628,0
2005-08-29,31.13,31.51,30.56,31.38,185501,0
2005-08-30,31.3,31.59,31.1,31.11,284388,0
2005-08-31,32.36,34.2,31.48,34,981716,0
2005-09-01,33.85,34,32.75,33.68,480330,0
2005-09-02,33.49,34,32.86,33.55,299656,0
2005-09-06,33.72,34.67,33.68,34.61,421240,0
2005-09-07,34.61,35,34.09,34.27,396700,0
2005-09-08,34.11,34.43,33.77,34.12,235132,0
2005-09-09,34.13,34.29,33.77,33.93,169573,0
2005-09-12,34.15,35.04,34.08,34.68,368727,0
2005-09-13,34.81,35,34.36,34.68,205387,0
2005-09-14,35,35,33.62,33.81,217020,0
2005-09-15,33.8,34.22,33.52,33.87,148649,0
2005-09-16,34.07,35,33.87,34.88,561146,0
2005-09-19,34.86,36,34.22,34.55,333459,0
2005-09-20,34.74,35.63,34.43,35.43,279392,0
2005-09-21,35.19,35.55,33.88,33.88,273626,0
2005-09-22,34,34,32.05,33.45,418039,0
2005-09-23,33.35,33.53,33,33.3,177317,0
2005-09-26,33.52,35.3,33.31,34.93,365999,0
2005-09-27,35.06,35.35,34.42,34.97,211172,0
2005-09-28,34.91,35.5,34.6,35,212875,0
2005-09-29,35.09,35.82,34.16,35.8,229064,0
2005-09-30,35.73,35.81,34.74,35.36,234497,0
2005-10-03,35.48,35.69,35,35.4,237171,0
2005-10-04,35.52,35.95,35.03,35.39,367709,0
2005-10-05,35.24,35.59,34.07,34.16,229797,0
2005-10-06,34.1,34.3,33.51,34,318765,0
2005-10-07,34.21,34.21,33.2,34,261843,0
2005-10-10,34,34.23,33.37,33.6,137683,0
2005-10-11,33.7,33.89,32.68,32.89,386058,0
2005-10-12,32.75,33.27,31.72,32.21,268755,0
2005-10-13,32,32.57,31.59,32.04,221482,0
2005-10-14,32.36,32.89,31.54,32.72,300457,0
2005-10-17,32.67,33.16,32.33,33.14,170275,0
2005-10-18,32.66,32.95,31.26,32.31,379396,0
2005-10-19,32.38,33.9,31.89,33.76,342767,0
2005-10-20,33.42,33.43,32.53,32.95,284499,0
2005-10-21,32.95,34.19,32.95,33.46,198187,0
2005-10-24,32.5,32.65,29.51,29.91,1984939,0
2005-10-25,29.99,29.99,28.26,28.68,1161075,0
2005-10-26,29.65,29.66,28.61,28.64,956598,0
2005-10-27,28.76,29,27.79,27.87,764180,0
2005-10-28,28.18,28.24,27.5,27.66,788972,0
2005-10-31,27.86,28.49,27.53,28.11,570534,0
2005-11-01,28,28.1,27.46,27.64,570854,0
2005-11-02,27.62,29.2,26.27,29.15,1039690,0
2005-11-03,29.54,29.54,28.12,28.31,533326,0
2005-11-04,28.49,29.5,28.01,28.3,423840,0
2005-11-07,28.4,28.6,28.31,28.42,505538,0
2005-11-08,28.31,28.55,28.3,28.53,318088,0
2005-11-09,28.59,29.51,28.41,29.19,715873,0
2005-11-10,29.1,29.5,28.78,29.4,749185,0
2005-11-11,29.41,30.3,28.64,29.92,1055995,0
2005-11-14,30.08,30.08,29.42,29.68,345526,0
2005-11-15,29.7,29.97,29.36,29.38,358337,0
2005-11-16,29.68,29.68,28.2,28.62,719791,0
2005-11-17,28.44,28.79,28.3,28.64,456292,0
2005-11-18,28.85,28.85,28.41,28.71,319693,0
2005-11-21,28.55,28.8,28.54,28.73,386667,0
2005-11-22,28.53,28.89,28.25,28.61,558699,0
2005-11-23,28.79,29.43,28.77,29.02,463841,0
2005-11-25,29.18,29.49,29.02,29.3,181022,0
2005-11-28,29.28,29.48,28.23,28.29,476791,0
2005-11-29,28.67,29.71,28.66,29.5,965817,0
2005-11-30,29.67,29.9,27.65,28.09,1096838,0
2005-12-01,28.34,28.69,28.1,28.41,460972,0
2005-12-02,28.79,28.82,27.24,27.73,770209,0
2005-12-05,27.64,28.6,27.12,27.2,651828,0
2005-12-06,27.29,27.91,26.42,26.7,836512,0
2005-12-07,26.69,27.25,26.45,26.55,485764,0
2005-12-08,26.62,26.62,24.6,25.37,1837185,0
2005-12-09,26.29,27.16,25.78,27.03,2445967,0
2005-12-12,27.32,28.42,27.2,28.3,1241553,0
2005-12-13,28.26,28.77,28.12,28.54,834211,0
2005-12-14,28.57,29.19,28.53,29.1,586120,0
2005-12-15,29.1,29.2,28.42,28.66,858176,0
2005-12-16,28.64,29,28.42,28.51,711328,0
2005-12-19,28.53,28.8,27.79,27.93,418857,0
2005-12-20,28.19,28.19,27.19,27.91,346430,0
2005-12-21,28.05,28.25,27.01,27.74,507856,0
2005-12-22,27.77,27.99,27.51,27.66,266392,0
2005-12-23,27.57,27.8,26.68,27.29,437210,0
2005-12-27,27.3,27.66,26.82,27.21,477477,0
2005-12-28,27.18,27.41,26.7,26.96,396781,0
2005-12-29,27.03,27.18,26.52,26.76,322085,0
2005-12-30,26.7,26.95,26.2,26.4,349068,0
2006-01-03,26.4,26.64,25.7,26.22,1609583,0
2006-01-04,26.29,26.5,25.99,26,768265,0
2006-01-05,26.03,26.2,25.38,25.56,922345,0
2006-01-06,25.74,27.5,25.7,27.28,1129263,0
2006-01-09,27.44,28,27.25,27.5,828113,0
2006-01-10,27.5,27.56,27.1,27.35,625063,0
2006-01-11,27.31,27.65,26.98,27.28,601080,0
2006-01-12,27.5,27.79,27.12,27.69,605369,0
2006-01-13,27.81,27.93,27.57,27.91,600335,0
2006-01-17,27.45,28.45,27.35,28.16,1669540,0
2006-01-18,28.16,29.68,28,29.44,1015341,0
2006-01-19,29.68,29.89,29.39,29.77,632287,0
2006-01-20,29.86,29.86,29.04,29.16,411910,0
2006-01-23,29.36,29.86,29.09,29.8,552992,0
2006-01-24,30.02,30.4,29.51,30.34,607868,0
2006-01-25,30.54,30.8,30.36,30.54,739507,0
2006-01-26,30.59,30.69,30.45,30.57,382739,0
2006-01-27,30.8,31.74,30.64,31.67,774305,0
2006-01-30,31.81,31.96,31.61,31.75,449893,0
2006-01-31,31.91,32.59,31.8,32.33,917521,0
2006-02-01,32.13,32.5,32,32.16,1040988,0
2006-02-02,32,32.25,31.12,31.37,770001,0
2006-02-03,31.18,31.4,30.99,31.24,387656,0
2006-02-06,31.1,31.23,30.66,31.07,387688,0
2006-02-07,31.17,31.36,30.8,31.09,329561,0
2006-02-08,31.25,31.25,30.5,30.77,434609,0
2006-02-09,30.94,30.94,30.39,30.52,389450,0
2006-02-10,30.4,30.89,29.97,30.71,284341,0
2006-02-13,30.76,30.76,30.16,30.3,435370,0
2006-02-14,30.4,30.86,30.28,30.45,323916,0
2006-02-15,30.61,31.13,30.3,31.12,292947,0
2006-02-16,31.12,31.88,31.09,31.86,249847,0
2006-02-17,31.93,32,31.32,31.55,205573,0
2006-02-21,31.51,31.86,31.01,31.41,280162,0
2006-02-22,31.5,32.08,31.35,31.91,217660,0
2006-02-23,31.97,32.42,31.73,32.14,219991,0
2006-02-24,32.09,32.5,30.94,32.34,189927,0
2006-02-27,32.5,32.9,32.41,32.5,213915,0
2006-02-28,32.7,33.96,32.5,33.26,961675,0
2006-03-01,33.05,34.25,32.99,33.8,738484,0
2006-03-02,33.74,34.49,33.36,34.46,667675,0
2006-03-03,34.22,35.1,33.91,34.89,609368,0
2006-03-06,35.07,35.07,34.42,34.8,357311,0
2006-03-07,34.75,34.9,34.08,34.25,439901,0
2006-03-08,34.1,34.54,34,34.16,448903,0
2006-03-09,34,34.49,34,34.15,333706,0
2006-03-10,34.28,34.92,34.1,34.65,210206,0
2006-03-13,34.7,34.8,34.44,34.79,265391,0
2006-03-14,34.64,34.98,33.92,34.48,311026,0
2006-03-15,34.35,34.48,34.17,34.27,306497,0
2006-03-16,34.42,34.72,34.12,34.23,410852,0
2006-03-17,34.37,34.37,33.85,34.1,587271,0
2006-03-20,33.88,34.5,33.83,34.36,262770,0
2006-03-21,34.21,34.39,33.72,33.9,244031,0
2006-03-22,33.91,34.6,33.73,34.55,385422,0
2006-03-23,34.71,35,34.4,34.69,270010,0
2006-03-24,34.53,34.9,34.08,34.46,223971,0
2006-03-27,34.4,35.38,34.36,35.28,423360,0
2006-03-28,35.32,35.81,34.79,35.22,294055,0
2006-03-29,35.41,35.88,34.8,35.73,206373,0
2006-03-30,35.81,35.82,34.78,34.99,207404,0
2006-03-31,34.75,35.11,34.57,34.97,269164,0
2006-04-03,35.02,35.02,33.89,34.25,380819,0
2006-04-04,34.15,34.15,33.4,33.68,352379,0
2006-04-05,33.67,34.23,33.52,34,308433,0
2006-04-06,33.81,34.1,33.63,33.89,192734,0
2006-04-07,34.05,34.4,33.17,33.62,231984,0
2006-04-10,33.81,34.01,33.48,33.94,289459,0
2006-04-11,33.94,33.99,33.5,33.73,233322,0
2006-04-12,33.79,33.93,33.4,33.64,282576,0
2006-04-13,33.74,34.18,33.35,33.79,227808,0
2006-04-17,33.87,34.13,33.42,34.13,180024,0
2006-04-18,34.17,34.69,33.91,34.64,251805,0
2006-04-19,34.48,35.39,34.48,34.9,330346,0
2006-04-20,34.85,35.25,34.14,34.5,135347,0
2006-04-21,34.79,34.88,34.1,34.48,242289,0
2006-04-24,34.34,34.34,33.58,33.92,237722,0
2006-04-25,33.81,33.93,32.54,32.73,455270,0
2006-04-26,32.6,33.29,32.6,32.85,172297,0
2006-04-27,32.54,32.92,31.71,31.79,382240,0
2006-04-28,31.66,32.8,31.4,31.97,239326,0
2006-05-01,32.13,32.25,31.64,31.66,410790,0
2006-05-02,31.6,31.8,30.5,30.61,782220,0
2006-05-03,30.61,30.98,30.25,30.58,454438,0
2006-05-04,30.89,31.84,30.48,31.52,507173,0
2006-05-05,31.8,32.3,31.51,32.05,256003,0
2006-05-08,32,32.33,31.78,32.18,179311,0
2006-05-09,32.05,32.48,31.65,32.41,257802,0
2006-05-10,32.46,32.47,31.89,31.94,309200,0
2006-05-11,31.85,31.87,31.04,31.18,258241,0
2006-05-12,31.07,31.08,30.09,30.12,273712,0
2006-05-15,30,30.68,29.75,30.46,283284,0
2006-05-16,30.43,30.7,30,30.66,247452,0
2006-05-17,30.33,30.8,29.99,30.05,415353,0
2006-05-18,30.23,30.34,29.76,29.9,291078,0
2006-05-19,29.76,30.22,29.57,29.76,460249,0
2006-05-22,29.77,30.55,29.05,29.9,487133,0
2006-05-23,30.1,30.49,29.52,29.88,448773,0
2006-05-24,29.73,30.54,29.38,30.41,283443,0
2006-05-25,31.69,33.85,31.56,33.72,994538,0
2006-05-26,33.87,35.04,33.71,34.8,467494,0
2006-05-30,33.95,34.5,32.94,32.94,519014,0
2006-05-31,32.94,33.28,32.66,33.1,457032,0
2006-06-01,33.08,33.47,32.72,33.47,388712,0
2006-06-02,33.65,33.99,33.07,33.64,286132,0
2006-06-05,33.62,33.89,33.1,33.36,380681,0
2006-06-06,33.47,33.69,32.68,33.05,327210,0
2006-06-07,33.17,33.95,32.87,33.17,368285,0
2006-06-08,32.94,33.62,32.38,33.31,581750,0
2006-06-09,33.46,33.61,32.79,32.97,213660,0
2006-06-12,32.95,33,32.28,32.34,236626,0
2006-06-13,32.17,32.81,31.59,32.02,353428,0
2006-06-14,31.94,32.67,31.41,31.85,267915,0
2006-06-15,32.03,32.95,31.89,32.83,245036,0
2006-06-16,32.68,33.24,32.29,32.44,657178,0
2006-06-19,32.41,32.62,31.57,32.22,375264,0
2006-06-20,32.1,32.71,31.73,31.75,253374,0
2006-06-21,31.6,32.77,31.6,32.35,264998,0
2006-06-22,32.16,32.69,31.97,32.21,186394,0
2006-06-23,32.29,32.71,31.66,32.17,186209,0
2006-06-26,32.11,33.14,32.11,33.12,237378,0
2006-06-27,33.27,33.72,32.81,33.01,316511,0
2006-06-28,33.13,33.3,32.4,32.69,194550,0
2006-06-29,32.93,33.23,32.57,32.96,361656,0
2006-06-30,33.12,33.19,32.75,33.02,270527,0
2006-07-03,32.85,33.21,32.69,33.11,171796,0
2006-07-05,32.8,33.11,32.6,32.87,218351,0
2006-07-06,33.06,33.95,32.84,33.13,282603,0
2006-07-07,33.17,33.17,31.98,32.07,165654,0
2006-07-10,32.11,32.77,32.11,32.17,114911,0
2006-07-11,32.04,32.33,31.57,32.33,166725,0
2006-07-12,32.2,32.34,31.14,31.14,216718,0
2006-07-13,31.05,31.05,30.5,30.76,256124,0
2006-07-14,30.63,31.05,30.5,30.78,387587,0
2006-07-17,30.72,31.32,30.35,30.59,303630,0
2006-07-18,30.68,31.11,29.89,30.36,216986,0
2006-07-19,30.28,31.35,30.27,31.1,179132,0
2006-07-20,31.1,31.21,30.53,30.56,180185,0
2006-07-21,30.44,30.65,29.56,30.18,250426,0
2006-07-24,30.41,31.06,30.13,30.76,286485,0
2006-07-25,30.66,30.89,30,30.66,420561,0
2006-07-26,30.52,30.9,29.98,30.64,388028,0
2006-07-27,30.8,31,30.08,30.19,244028,0
2006-07-28,30.45,30.8,30.25,30.64,234629,0
2006-07-31,30.52,30.98,30.02,30.14,337527,0
2006-08-01,29.93,30.65,29.33,30.43,639429,0
2006-08-02,30.64,31.25,30.54,30.81,245449,0
2006-08-03,30.56,30.72,30,30.12,294863,0
2006-08-04,30.27,30.79,29.61,30.1,245759,0
2006-08-07,29.87,30.42,29.8,30.02,315346,0
2006-08-08,30.24,30.37,29.72,29.9,327960,0
2006-08-09,30.18,30.4,29.58,29.66,270300,0
2006-08-10,29.51,30.21,29.05,29.76,297233,0
2006-08-11,29.77,29.9,29.37,29.5,170429,0
2006-08-14,29.77,31.16,29.73,30.64,294787,0
2006-08-15,31.16,31.25,30.74,31.11,217346,0
2006-08-16,31.38,32.38,31.38,32.03,369550,0
2006-08-17,32,32.19,31.63,31.76,208893,0
2006-08-18,31.94,31.94,31.33,31.59,242046,0
2006-08-21,31.24,31.64,30.81,31.26,218368,0
2006-08-22,31.14,31.44,30.85,31.4,169199,0
2006-08-23,31.51,31.64,30.44,30.54,210933,0
2006-08-24,30.54,31.34,30.54,31.05,227814,0
2006-08-25,31.15,31.47,30.67,31.34,119696,0
2006-08-28,31.59,32.05,31.38,31.98,295380,0
2006-08-29,32.25,32.35,31.22,31.71,439284,0
2006-08-30,29.75,30.63,29.05,29.67,1401828,0
2006-08-31,29.81,29.81,28.87,29.05,610121,0
2006-09-01,28.94,29.5,28.94,29.09,368407,0
2006-09-05,29.01,29.31,29,29.24,334745,0
2006-09-06,29.22,29.42,28.86,29.31,505079,0
2006-09-07,29.2,29.38,28.82,28.97,272098,0
2006-09-08,28.98,29.19,28.7,29.02,246883,0
2006-09-11,29.01,29.3,28.96,29.06,307699,0
2006-09-12,28.99,29.51,28.81,29.5,396102,0
2006-09-13,29.54,30.68,29.49,30.58,476102,0
2006-09-14,30.38,31.08,30.26,31.05,325682,0
2006-09-15,31.26,31.93,31.08,31.51,644060,0
2006-09-18,31.44,31.63,31.19,31.26,281370,0
2006-09-19,31.43,31.51,30.65,31.2,224238,0
2006-09-20,31.36,32.25,31.32,32.03,246011,0
2006-09-21,32,32.45,31.88,32.01,214996,0
2006-09-22,31.9,31.99,30.78,31.24,234440,0
2006-09-25,31.29,31.5,30.84,31.42,678738,0
2006-09-26,31.35,32.06,31,31.97,315254,0
2006-09-27,31.9,32.75,31.78,31.93,421362,0
2006-09-28,31.85,32.17,31.37,31.67,358019,0
2006-09-29,31.79,32.29,30.93,30.99,460714,0
2006-10-02,32.68,32.7,31.61,31.88,447094,0
2006-10-03,31.82,32.04,31.1,31.7,436746,0
2006-10-04,31.73,32.51,31.48,32.42,477702,0
2006-10-05,32.55,32.9,32.23,32.64,169150,0
2006-10-06,32.43,32.43,31.75,32.16,194136,0
2006-10-09,32,32.56,31.7,32.53,240405,0
2006-10-10,32.65,32.65,32.11,32.42,206521,0
2006-10-11,32.42,32.64,32.2,32.53,224348,0
2006-10-12,32.66,33.48,32.65,33.29,294485,0
2006-10-13,33.35,33.45,32.99,33.08,266050,0
2006-10-16,33,33.73,32.79,33.68,266075,0
2006-10-17,33.42,33.97,33.42,33.88,220206,0
2006-10-18,33.99,34.29,33.8,34.29,280173,0
2006-10-19,34.13,34.37,33.88,34.09,233527,0
2006-10-20,34.24,34.24,33.9,33.92,242246,0
2006-10-23,33.84,34.27,33.84,34.02,175538,0
2006-10-24,33.89,34.22,33.89,33.98,137783,0
2006-10-25,33.82,34.31,33.82,34.11,180511,0
2006-10-26,34.28,34.71,34.07,34.71,151399,0
2006-10-27,34.69,34.91,34.21,34.29,248007,0
2006-10-30,34.29,34.92,33.97,34.9,148986,0
2006-10-31,34.94,34.97,34.72,34.9,320960,0
2006-11-01,34.96,35,34.59,34.82,343480,0
2006-11-02,34.75,34.78,34.1,34.32,458230,0
2006-11-03,32.52,33.7,31.17,33.48,1430855,0
2006-11-06,33.52,33.85,33.05,33.76,479376,0
2006-11-07,33.73,34.69,33.7,34.26,428492,0
2006-11-08,34.19,35.56,34.19,35.41,599791,0
2006-11-09,35.4,35.66,35.1,35.66,369577,0
2006-11-10,35.58,36.68,35.51,36.65,526930,0
2006-11-13,36.54,37.83,36.53,37.41,916042,0
2006-11-14,37.8,38.4,36.1,37.55,875760,0
2006-11-15,37.67,38.32,37.67,37.85,442654,0
2006-11-16,37.85,38.16,36.73,37.08,600962,0
2006-11-17,37.05,37.05,36.53,36.74,750356,0
2006-11-20,36.47,36.74,36.3,36.36,539377,0
2006-11-21,36.44,37.96,36.44,37.14,400443,0
2006-11-22,36.38,36.85,36.28,36.71,386522,0
2006-11-24,36.5,36.92,36.13,36.7,93744,0
2006-11-27,36.63,36.68,35.94,36,446389,0
2006-11-28,35.25,35.4,34.55,34.89,863583,0
2006-11-29,34.75,35.85,34.75,35.66,319365,0
2006-11-30,35.59,35.75,35.16,35.44,369538,0
2006-12-01,35.17,35.4,34.79,35.39,345113,0
2006-12-04,34.75,36.55,34.75,36.24,369804,0
2006-12-05,36.45,36.45,35.71,36.3,223583,0
2006-12-06,36.17,36.71,36,36.57,212320,0
2006-12-07,36.69,37.3,36.49,36.6,274851,0
2006-12-08,36.44,36.81,36.26,36.46,312259,0
2006-12-11,36.51,36.81,36.01,36.53,132426,0
2006-12-12,36.62,37.55,36.33,36.66,471487,0
2006-12-13,36.67,36.88,36.22,36.78,214589,0
2006-12-14,36.9,37.42,36.69,37,150758,0
2006-12-15,36.81,37.22,36.38,36.65,669349,0
2006-12-18,36.52,37.22,36.45,36.72,225875,0
2006-12-19,36.56,37.16,36.22,36.88,207801,0
2006-12-20,37,37.87,36.88,37.01,310656,0
2006-12-21,37.04,37.53,36.44,36.56,307312,0
2006-12-22,36.63,36.97,36.39,36.73,219364,0
2006-12-26,36.6,37.24,36.6,36.97,182865,0
2006-12-27,37.19,37.55,36.9,37.1,173982,0
2006-12-28,37.16,37.31,36.7,36.77,217361,0
2006-12-29,36.68,36.76,35.76,35.92,353285,0
2007-01-03,35.96,36.54,35.48,35.9,301875,0
2007-01-04,35.77,35.98,35.27,35.56,425650,0
2007-01-05,35.32,35.9,34.95,35.48,606646,0
2007-01-08,35.4,35.68,34.81,35.2,284077,0
2007-01-09,35.14,35.38,34.5,35.15,375777,0
2007-01-10,35.06,35.25,34.75,35.17,289978,0
2007-01-11,35.3,35.95,35.11,35.84,254658,0
2007-01-12,35.75,35.93,35.1,35.34,268742,0
2007-01-16,35.41,35.77,35.04,35.2,160058,0
2007-01-17,35.01,35.45,34.84,34.96,292243,0
2007-01-18,34.86,35.04,34.07,34.37,242104,0
2007-01-19,34.24,35.04,34.24,34.64,251472,0
2007-01-22,34.68,34.91,34.17,34.25,281124,0
2007-01-23,34.25,34.72,33.94,34.07,331719,0
2007-01-24,34.09,34.41,33.92,34.05,495028,0
2007-01-25,33.96,33.98,33.4,33.73,666261,0
2007-01-26,33.8,34.08,33.52,33.82,289774,0
2007-01-29,33.76,34.01,33.37,33.85,255804,0
2007-01-30,33.75,33.9,33.25,33.51,338585,0
2007-01-31,33.39,33.39,32.89,33.04,567875,0
2007-02-01,33.32,33.45,33.02,33.19,428551,0
2007-02-02,33.15,33.59,32.96,33.06,319256,0
2007-02-05,33,33.34,32.63,32.66,572913,0
2007-02-06,32.63,33.18,32.63,32.88,482722,0
2007-02-07,32.85,33.78,32.82,33.54,424359,0
2007-02-08,33.4,33.54,33.12,33.26,473506,0
2007-02-09,33.31,33.66,33.09,33.16,357114,0
2007-02-12,33.33,34.08,33.3,33.75,510530,0
2007-02-13,33.75,34.66,33.75,34.4,539938,0
2007-02-14,34.59,34.62,34.25,34.35,349806,0
2007-02-15,34.51,35,34.3,34.69,412756,0
2007-02-16,34.69,35.05,34.5,34.87,394010,0
2007-02-20,33.49,34.02,33.01,33.47,741322,0
2007-02-21,33.5,33.5,33.05,33.28,545480,0
2007-02-22,32.4,32.44,30.21,30.6,2841194,0
2007-02-23,30.54,32.01,30.52,31.59,1455221,0
2007-02-26,31.82,31.82,30.44,30.57,689070,0
2007-02-27,30.5,30.9,29.61,29.65,598529,0
2007-02-28,29.94,30.67,29.72,29.78,949348,0
2007-03-01,29.44,29.83,28.75,29.37,687792,0
2007-03-02,29.29,29.5,28.87,28.96,552275,0
2007-03-05,28.91,29.23,28.1,28.18,753737,0
2007-03-06,28.47,29.2,28.3,28.92,549125,0
2007-03-07,29.01,29.24,28.62,28.68,502215,0
2007-03-08,28.95,29.38,28.58,28.71,392268,0
2007-03-09,28.99,29.16,28.61,28.77,203030,0
2007-03-12,28.77,30.21,28.5,30.07,1210928,0
2007-03-13,30.18,30.18,29.05,29.1,821747,0
2007-03-14,29.73,30.17,29.58,30,805804,0
2007-03-15,30,30.35,29.95,30.21,462160,0
2007-03-16,30.18,30.5,29.75,30.17,654149,0
2007-03-19,30.37,31.02,30.29,30.71,564417,0
2007-03-20,30.86,31.05,30.5,30.74,343477,0
2007-03-21,30.85,31.41,30.42,31.11,480631,0
2007-03-22,31.28,31.78,30.83,31.49,476163,0
2007-03-23,31.6,31.77,31.22,31.52,301183,0
2007-03-26,31.5,31.77,31.27,31.73,521019,0
2007-03-27,31.56,31.73,31.25,31.3,359857,0
2007-03-28,31,31.12,30.53,30.84,610956,0
2007-03-29,30.98,31.05,30.38,30.6,205975,0
2007-03-30,30.58,30.9,30.44,30.64,296450,0
2007-04-02,30.77,30.99,30.27,30.5,341955,0
2007-04-03,30.52,30.86,30.12,30.2,527353,0
2007-04-04,30.13,30.43,29.85,29.88,426713,0
2007-04-05,29.93,30.05,29.82,29.92,241014,0
2007-04-09,30.08,30.3,29.64,29.76,191661,0
2007-04-10,29.64,30.28,29.54,30.2,297061,0
2007-04-11,30.27,30.27,29.77,30.04,359615,0
2007-04-12,29.9,30.28,29.9,30.26,210039,0
2007-04-13,30.3,30.7,30.09,30.51,514909,0
2007-04-16,30.78,31.17,30.78,31.14,242426,0
2007-04-17,31.12,31.48,31.1,31.4,414784,0
2007-04-18,31.14,31.31,30.8,30.8,272843,0
2007-04-19,30.65,30.65,30.25,30.36,272594,0
2007-04-20,30.7,30.7,30.13,30.5,333425,0
2007-04-23,30.36,30.56,30.3,30.48,280061,0
2007-04-24,30.66,31.09,30.51,30.95,460244,0
2007-04-25,31.08,31.37,30.65,31.28,363413,0
2007-04-26,31.4,31.79,31.02,31.55,336734,0
2007-04-27,31.5,31.58,31.09,31.19,225406,0
2007-04-30,31.28,31.65,31.09,31.19,346787,0
2007-05-01,31.25,31.45,31,31.33,354302,0
2007-05-02,31.33,31.8,31.16,31.68,373025,0
2007-05-03,31.8,31.87,31.37,31.53,229355,0
2007-05-04,31.53,31.7,30.7,31.08,435728,0
2007-05-07,31.1,31.25,30.85,30.99,268009,0
2007-05-08,30.9,30.9,30.42,30.72,242892,0
2007-05-09,30.48,30.89,30.39,30.66,178939,0
2007-05-10,30.4,30.46,29.54,29.71,451813,0
2007-05-11,30.1,30.25,29.89,30.09,414781,0
2007-05-14,30.1,30.22,29.85,29.97,336866,0
2007-05-15,30.17,30.17,29.25,29.5,466741,0
2007-05-16,29.51,30,29.2,29.48,572991,0
2007-05-17,29.35,29.8,29.26,29.39,319908,0
2007-05-18,29.36,30.1,29.36,29.99,470749,0
2007-05-21,30.1,30.86,29.99,30.58,564829,0
2007-05-22,29.07,29.47,27.05,27.34,3808160,0
2007-05-23,27.45,27.45,27.05,27.1,1676627,0
2007-05-24,27.09,27.41,26.43,26.61,1340390,0
2007-05-25,26.69,27.41,26.66,27.31,888842,0
2007-05-29,27.29,27.35,26.79,26.9,558496,0
2007-05-30,26.8,27.08,26.77,27.01,558164,0
2007-05-31,27.12,27.6,27.12,27.37,912777,0
2007-06-01,27.9,28.33,27.67,28.2,1200769,0
2007-06-04,28.29,29.07,28.25,28.93,928832,0
2007-06-05,28.83,29.06,28.14,29.03,1042734,0
2007-06-06,28.9,29.04,28.34,28.57,928475,0
2007-06-07,28.45,28.96,28.33,28.6,951090,0
2007-06-08,28.52,29,28.38,28.93,454239,0
2007-06-11,28.74,28.84,28.36,28.61,547376,0
2007-06-12,28.38,28.4,27.64,27.71,905321,0
2007-06-13,27.71,28.35,27.54,28.31,528747,0
2007-06-14,28.37,28.72,28.26,28.4,465985,0
2007-06-15,28.76,28.81,28.26,28.4,647660,0
2007-06-18,28.42,28.61,27.86,28.54,545116,0
2007-06-19,28.5,28.52,28.08,28.22,436732,0
2007-06-20,28.33,28.33,27.41,27.51,800617,0
2007-06-21,27.44,27.54,26.97,27.42,579920,0
2007-06-22,27.4,27.67,27.17,27.31,508281,0
2007-06-25,27.29,27.55,27.04,27.23,398389,0
2007-06-26,27.29,27.45,26.55,26.62,523350,0
2007-06-27,26.58,27.16,26.51,27.13,432855,0
2007-06-28,27.14,27.24,26.75,26.76,475457,0
2007-06-29,26.91,27.09,26.57,26.58,391965,0
2007-07-02,26.5,27.62,26.1,27.53,1534267,0
2007-07-03,27.62,27.72,27.25,27.58,240256,0
2007-07-05,27.47,27.58,27.07,27.33,349427,0
2007-07-06,27.32,27.33,26.98,27.06,329795,0
2007-07-09,27.05,27.37,26.71,27.22,590607,0
2007-07-10,27.19,27.22,26.5,26.5,328217,0
2007-07-11,26.36,27.2,26.17,26.44,511539,0
2007-07-12,26.49,27.61,26.49,27.6,569818,0
2007-07-13,27.57,27.93,27.4,27.76,220699,0
2007-07-16,27.83,27.98,27.45,27.8,443395,0
2007-07-17,27.81,27.97,27.38,27.39,545448,0
2007-07-18,27.35,27.69,27.25,27.6,391849,0
2007-07-19,27.89,28.57,27.72,28.57,670700,0
2007-07-20,28.2,28.51,27.95,28.44,762666,0
2007-07-23,28.27,29.07,28.12,29,1014431,0
2007-07-24,28.81,29.12,28.13,28.4,885519,0
2007-07-25,28.66,28.8,27.73,28.21,836381,0
2007-07-26,27.91,28.01,26.87,27.17,731828,0
2007-07-27,27.02,27.79,27.01,27.32,791301,0
2007-07-30,27.21,27.75,26.87,27.44,724213,0
2007-07-31,27.63,27.74,27.21,27.23,565614,0
2007-08-01,27.08,27.31,26.62,27.1,684193,0
2007-08-02,27.19,27.68,27.11,27.57,450461,0
2007-08-03,27.57,27.81,27.09,27.14,545493,0
2007-08-06,27.22,29.47,26.95,29.41,910842,0
2007-08-07,29,32.25,28.58,31.09,1245744,0
2007-08-08,31.25,32.44,31.25,31.64,2018920,0
2007-08-09,31.56,33.33,31.29,31.65,2229524,0
2007-08-10,31.12,31.64,29.07,29.85,1822939,0
2007-08-13,30.3,30.49,28.39,28.79,933553,0
2007-08-14,28.72,29.29,28.64,28.86,579686,0
2007-08-15,28.82,29.39,28.18,28.25,558536,0
2007-08-16,28.16,29.19,27.63,29.13,908886,0
2007-08-17,30.34,30.39,27.53,27.97,1117905,0
2007-08-20,28.14,28.4,27.36,27.73,537317,0
2007-08-21,27.8,28.26,27.52,27.7,390812,0
2007-08-22,27.76,28.23,27.69,28.03,386738,0
2007-08-23,28.21,28.21,27.36,27.61,612516,0
2007-08-24,27.4,27.91,27.4,27.81,623678,0
2007-08-27,27.8,28.15,27.57,27.82,355193,0
2007-08-28,27.69,28.25,26.92,26.95,343950,0
2007-08-29,27,27.59,27,27.49,380519,0
2007-08-30,27.17,27.99,27.13,27.33,314195,0
2007-08-31,26.53,27.77,26.53,26.84,891027,0
2007-09-04,26.83,27.31,26.55,26.99,632495,0
2007-09-05,26.93,27.04,26.18,26.32,688734,0
2007-09-06,26.3,26.62,25.66,25.73,595131,0
2007-09-07,25.56,25.64,24.95,25.19,493676,0
2007-09-10,25.19,25.46,24.27,24.63,562420,0
2007-09-11,24.75,25.11,24.71,24.98,632191,0
2007-09-12,24.87,24.91,24.1,24.53,574829,0
2007-09-13,24.6,24.91,24.31,24.61,438884,0
2007-09-14,24.37,24.77,24.19,24.71,453161,0
2007-09-17,24.59,24.68,24.41,24.45,593938,0
2007-09-18,24.53,25.34,24.35,25.33,1005457,0
2007-09-19,25.54,26.35,25.54,26.16,689071,0
2007-09-20,26.03,26.5,25.83,26.26,620422,0
2007-09-21,26.51,27.18,26.4,26.66,687206,0
2007-09-24,26.6,26.93,26.26,26.4,332887,0
2007-09-25,26.17,26.52,25.9,26.26,431758,0
2007-09-26,26.48,26.63,26.11,26.49,271216,0
2007-09-27,26.66,27.21,26.4,27.07,244574,0
2007-09-28,27.02,27.4,26.72,27.22,336711,0
2007-10-01,27.27,27.93,27.19,27.58,392920,0
2007-10-02,27.65,27.69,27.22,27.5,282630,0
2007-10-03,27.43,28.42,27.43,28.21,844729,0
2007-10-04,28.3,28.5,27.68,28.22,447265,0
2007-10-05,28.58,29.43,28.43,29.39,586662,0
2007-10-08,29.05,29.18,28.86,28.98,455757,0
2007-10-09,29,29.22,28.55,28.93,312110,0
2007-10-10,28.87,29,28.43,28.74,472924,0
2007-10-11,28.83,28.92,27.7,27.9,744558,0
2007-10-12,27.88,29.06,27.88,28.79,494426,0
2007-10-15,28.78,28.98,28.34,28.85,539277,0
2007-10-16,28.56,28.88,28.17,28.5,256119,0
2007-10-17,28.87,28.93,28.3,28.49,322411,0
2007-10-18,28.26,28.39,27.43,27.91,337172,0
2007-10-19,27.91,27.91,27.04,27.04,326377,0
2007-10-22,26.8,27.51,26.5,27.46,271184,0
2007-10-23,27.73,27.83,26.91,27.52,292712,0
2007-10-24,27.21,27.9,27.15,27.73,411319,0
2007-10-25,27.86,27.89,27.23,27.48,230989,0
2007-10-26,27.81,28.48,27.41,28.46,466419,0
2007-10-29,28.55,28.55,27.58,28.03,503177,0
2007-10-30,27.96,28.56,27.87,28.54,383286,0
2007-10-31,28.71,29.06,28.22,28.94,349171,0
2007-11-01,28.71,28.71,27.27,27.32,392701,0
2007-11-02,27.37,27.91,26.7,27.01,359622,0
2007-11-05,26.7,27.98,26.5,27.71,450132,0
2007-11-06,27.87,28.59,27.6,28.47,457508,0
2007-11-07,28.1,28.49,27.32,27.32,264641,0
2007-11-08,27.58,27.76,27.02,27.66,274948,0
2007-11-09,27.23,28,27.18,27.55,240782,0
2007-11-12,27.45,28.12,27.22,27.49,266881,0
2007-11-13,27.8,28.34,27.72,28.23,242359,0
2007-11-14,28.33,28.53,27.67,28.08,325007,0
2007-11-15,27.93,28.37,27.45,27.85,432454,0
2007-11-16,27.91,27.91,26.43,26.99,606019,0
2007-11-19,27,27.09,25.95,26.26,394783,0
2007-11-20,28.47,29.1,27,28,1329046,0
2007-11-21,27.78,27.78,27.16,27.3,634808,0
2007-11-23,27.4,27.59,26.83,27.29,310791,0
2007-11-26,27.27,27.49,26.74,26.9,722412,0
2007-11-27,26.94,28.2,26.9,27.7,536044,0
2007-11-28,28,28.8,27.53,28.73,425527,0
2007-11-29,28.6,28.87,28.26,28.8,292698,0
2007-11-30,28.85,29.6,28.85,29.29,583330,0
2007-12-03,29,29.1,28.33,28.57,476195,0
2007-12-04,28.25,28.58,27.97,28.01,232840,0
2007-12-05,28.45,28.64,27.33,27.71,226351,0
2007-12-06,27.6,28.45,27.29,28.32,306582,0
2007-12-07,28.34,28.77,28.08,28.14,342709,0
2007-12-10,28.26,28.54,28.2,28.36,270991,0
2007-12-11,28.47,28.67,27.72,27.81,291276,0
2007-12-12,28.12,28.82,28.12,28.52,482974,0
2007-12-13,28.19,28.39,27.76,28.11,250135,0
2007-12-14,27.75,28.83,27.37,28.07,383605,0
2007-12-17,27.85,28.5,27.63,27.75,358374,0
2007-12-18,27.92,28.4,27.48,28.22,301060,0
2007-12-19,28.22,29.13,28.2,29.09,394793,0
2007-12-20,29.33,30.81,29.19,29.94,567448,0
2007-12-21,30.34,30.42,29.8,29.97,688055,0
2007-12-24,29.96,30.39,29.74,30.34,101932,0
2007-12-26,30.12,30.56,29.6,30.47,312376,0
2007-12-27,30.34,30.7,30.19,30.56,297389,0
2007-12-28,30.75,31.71,30.71,31.42,525286,0
2007-12-31,31.2,31.87,30.54,31.72,493761,0
2008-01-02,31.6,31.6,30.03,30.27,514454,0
2008-01-03,30.16,30.5,29.49,29.81,409450,0
2008-01-04,29.47,29.47,28.79,28.84,355883,0
2008-01-07,29.04,29.33,28.67,28.97,345174,0
2008-01-08,27.64,28.25,27.17,27.52,1073152,0
2008-01-09,27.5,27.74,26.11,27.74,712019,0
2008-01-10,27.19,27.49,26.67,27.02,650799,0
2008-01-11,26.79,27.24,26.13,26.39,441304,0
2008-01-14,26.54,27.14,26.07,26.64,338678,0
2008-01-15,26.25,26.69,25.98,26.63,433999,0
2008-01-16,26.51,26.89,26.04,26.38,539131,0
2008-01-17,26.61,26.78,24.94,25.09,633111,0
2008-01-18,24.93,25.99,24.09,24.41,554106,0
2008-01-22,23.61,25.33,23.16,24.56,801970,0
2008-01-23,24.5,25.48,24.45,25.18,852039,0
2008-01-24,25.37,25.39,23.63,24.44,1136089,0
2008-01-25,24.84,25.1,23.73,24,531981,0
2008-01-28,23.91,24.55,23.91,24.49,520600,0
2008-01-29,24.68,24.98,24.08,24.36,518619,0
2008-01-30,24.25,24.45,23.88,23.97,613194,0
2008-01-31,23.6,24.43,23.58,23.98,484825,0
2008-02-01,24.17,24.74,24.05,24.55,493521,0
2008-02-04,24.6,24.74,24.41,24.44,352120,0
2008-02-05,23.97,24.86,23.89,24.41,494353,0
2008-02-06,24.56,25.17,24.23,24.25,705754,0
2008-02-07,24.16,24.93,24.16,24.46,566521,0
2008-02-08,24.45,24.8,23.88,24.02,606213,0
2008-02-11,24.11,24.11,23.54,23.66,587770,0
2008-02-12,23.73,24.04,23.53,23.73,1111569,0
2008-02-13,23.92,24.22,23.61,24.19,616466,0
2008-02-14,24.2,24.36,23.64,23.64,379703,0
2008-02-15,23.85,24.09,23.54,23.83,416379,0
2008-02-19,24.15,24.75,23.7,24.21,387624,0
2008-02-20,24,24.19,23.81,24.07,671303,0
2008-02-21,24.05,24.3,23.28,23.85,1271186,0
2008-02-22,17.47,18.18,16.64,18.07,7804188,0
2008-02-25,18.19,18.19,17.22,17.69,1643488,0
2008-02-26,17.54,18.1,17.45,17.96,1269494,0
2008-02-27,17.82,18.05,17.75,18,1181491,0
2008-02-28,17.75,17.89,17.4,17.85,1029681,0
2008-02-29,17.71,17.77,16.86,16.92,749895,0
2008-03-03,16.95,17.42,16.85,17.33,758027,0
2008-03-04,17.34,17.5,16.91,16.98,575223,0
2008-03-05,17.03,17.24,16.76,16.98,534357,0
2008-03-06,16.86,17.03,16.37,16.4,822035,0
2008-03-07,16.22,16.5,16.11,16.18,862475,0
2008-03-10,16.43,16.76,16,16.09,673142,0
2008-03-11,16.26,16.64,16.15,16.58,559699,0
2008-03-12,16.62,16.75,16.36,16.44,493221,0
2008-03-13,16.32,16.51,15.92,16.51,957372,0
2008-03-14,16.65,16.65,15.77,15.93,465898,0
2008-03-17,15.74,16.13,15.66,15.9,881228,0
2008-03-18,16.18,16.46,15.8,16.46,771648,0
2008-03-19,16.5,16.57,15.78,15.78,476493,0
2008-03-20,15.96,16.13,15.6,15.99,1292163,0
2008-03-24,16.02,17.49,16.02,17.28,786476,0
2008-03-25,17.32,18.06,17.29,17.84,605636,0
2008-03-26,17.83,18.15,17.48,18.15,572727,0
2008-03-27,18.17,18.83,17.96,18.44,858964,0
2008-03-28,18.39,19,18.19,18.75,863022,0
2008-03-31,18.64,18.92,18.5,18.71,452872,0
2008-04-01,17.97,18.94,17.97,18.94,849736,0
2008-04-02,18.9,19.22,18.65,18.79,293593,0
2008-04-03,18.59,18.94,18.53,18.73,209281,0
2008-04-04,18.82,18.9,18.53,18.68,315917,0
2008-04-07,18.67,19.12,18.41,18.45,217735,0
2008-04-08,18.52,19.03,18.41,19.03,388125,0
2008-04-09,19.02,19.34,18.88,19.2,514263,0
2008-04-10,19.25,19.82,19.15,19.71,531650,0
2008-04-11,19.46,19.56,18.59,18.71,744015,0
2008-04-14,18.63,18.93,18.17,18.54,536252,0
2008-04-15,18.63,18.85,18.52,18.62,368129,0
2008-04-16,18.77,19.39,18.52,19.12,431488,0
2008-04-17,19.02,19.16,18.88,18.96,191440,0
2008-04-18,19.33,20.24,19.13,20.23,498577,0
2008-04-21,20.03,20.09,19.75,20.05,418579,0
2008-04-22,19.99,20.04,19.5,19.82,301120,0
2008-04-23,19.89,20.17,19.51,19.65,266872,0
2008-04-24,19.7,20.48,19.5,20.24,222139,0
2008-04-25,20.34,20.49,19.92,20.25,264245,0
2008-04-28,20.19,20.5,20.03,20.19,326083,0
2008-04-29,20.09,20.09,19.51,19.98,447633,0
2008-04-30,20.03,20.47,19.53,19.8,444288,0
2008-05-01,19.75,20.24,19.5,19.71,505005,0
2008-05-02,19.95,19.97,19.42,19.48,452127,0
2008-05-05,19.61,19.63,19.06,19.38,622206,0
2008-05-06,19.19,19.22,18.32,18.42,712937,0
2008-05-07,18.07,18.87,18.07,18.66,829504,0
2008-05-08,18.77,19.44,18.64,19.14,707016,0
2008-05-09,18.83,19.2,18.83,18.99,299617,0
2008-05-12,19.06,19.14,18.67,18.92,537308,0
2008-05-13,19.01,19.01,18.63,18.77,677855,0
2008-05-14,18.79,18.8,18.17,18.24,1220828,0
2008-05-15,18.21,18.37,18,18.31,680878,0
2008-05-16,18.33,18.47,18.21,18.38,735970,0
2008-05-19,18.31,18.43,18.13,18.27,824037,0
2008-05-20,19.98,20.52,19.27,20.41,2471038,0
2008-05-21,20.46,20.68,19.6,19.72,718779,0
2008-05-22,19.87,20.79,19.78,20.46,743958,0
2008-05-23,20.44,20.79,20.25,20.54,318461,0
2008-05-27,20.69,21.64,20.5,21.22,654346,0
2008-05-28,21.22,21.67,20.99,21.24,355744,0
2008-05-29,21.22,21.45,21.02,21.19,349805,0
2008-05-30,21.18,21.39,20.97,21.27,485598,0
2008-06-02,21.25,21.45,20.39,20.7,481873,0
2008-06-03,20.71,20.87,20.45,20.64,368181,0
2008-06-04,20.57,21.21,20.39,21.05,492880,0
2008-06-05,21.1,21.66,20.75,21.65,295088,0
2008-06-06,21.49,21.49,20.45,20.45,459128,0
2008-06-09,20.43,20.92,20.23,20.87,506613,0
2008-06-10,20.5,21.03,20.3,20.8,299842,0
2008-06-11,20.95,21,20.64,20.75,550109,0
2008-06-12,20.87,21.28,20.72,20.97,432901,0
2008-06-13,21.16,21.26,20.93,21.26,521704,0
2008-06-16,20.99,21.26,20.51,21.16,378694,0
2008-06-17,21.14,21.63,21,21.35,505560,0
2008-06-18,21.1,21.82,21.1,21.78,686471,0
2008-06-19,21.77,22.15,21.47,22.12,460625,0
2008-06-20,22.09,22.25,21.63,22.07,879939,0
2008-06-23,22.24,22.25,21.84,21.92,263898,0
2008-06-24,21.73,22.14,21.43,21.46,274603,0
2008-06-25,21.45,21.8,20.96,21.13,590656,0
2008-06-26,20.91,21.01,20.34,20.45,279634,0
2008-06-27,20.33,20.33,19.81,20.13,1197383,0
2008-06-30,20.17,20.45,19.45,19.48,435463,0
2008-07-01,19.48,19.79,19.28,19.46,416639,0
2008-07-02,19.41,19.59,18.54,18.74,522880,0
2008-07-03,18.71,18.97,18.55,18.72,283189,0
2008-07-07,18.91,19,18.02,18.25,609319,0
2008-07-08,18.32,19.17,18,19.11,534016,0
2008-07-09,19.08,19.18,18.34,18.45,398584,0
2008-07-10,18.53,18.82,17.88,18.19,525201,0
2008-07-11,17.99,18.43,17.84,18.3,418150,0
2008-07-14,18.49,18.76,17.6,17.67,435749,0
2008-07-15,17.49,17.95,17.14,17.62,355003,0
2008-07-16,17.8,18.12,17.6,18.05,445640,0
2008-07-17,18.16,18.29,17.76,18.24,508054,0
2008-07-18,18.26,18.37,17.1,17.35,673998,0
2008-07-21,17.44,17.7,17.09,17.6,406473,0
2008-07-22,17.51,18.26,17.32,18.19,594997,0
2008-07-23,18.13,18.88,18.13,18.71,408507,0
2008-07-24,18.72,18.82,17.89,18.07,557745,0
2008-07-25,18.16,19.26,18.03,18.78,648248,0
2008-07-28,18.7,19.22,18.7,18.89,470319,0
2008-07-29,18.91,19.62,18.8,19.37,442159,0
2008-07-30,19.41,19.73,18.89,19.04,311830,0
2008-07-31,18.88,19.46,18.88,19.22,326430,0
2008-08-01,19.21,19.4,18.7,18.77,429492,0
2008-08-04,18.61,18.68,17.73,17.83,585905,0
2008-08-05,18.06,18.23,17.71,17.87,668040,0
2008-08-06,17,17.3,16.7,17,1012032,0
2008-08-07,17,17.01,16.57,16.69,800738,0
2008-08-08,16.69,17.68,16.68,17.57,754127,0
2008-08-11,17.5,17.88,17.26,17.51,642799,0
2008-08-12,17.51,17.75,17.39,17.58,381663,0
2008-08-13,17.64,18.47,17.43,18.39,420434,0
2008-08-14,18.33,18.82,18.27,18.57,357092,0
2008-08-15,18.77,19.2,18.42,19.05,494989,0
2008-08-18,19.04,19.21,18.75,18.99,349040,0
2008-08-19,19.25,19.25,18.7,18.88,343142,0
2008-08-20,18.91,19.39,18.6,19.02,288496,0
2008-08-21,18.88,19.75,18.88,19.39,483619,0
2008-08-22,19.47,19.96,19.29,19.55,422920,0
2008-08-25,19.47,19.67,18.69,18.76,414179,0
2008-08-26,18.77,19.56,18.57,19.09,417715,0
2008-08-27,19.05,19.66,18.98,19.43,233997,0
2008-08-28,19.55,19.9,19.29,19.55,423673,0
2008-08-29,19.54,19.77,19.13,19.22,214057,0
2008-09-02,19.73,20.1,18.5,18.75,820793,0
2008-09-03,18.67,21.81,18.52,19.58,1626338,0
2008-09-04,19.5,20.99,19.5,20.03,1083250,0
2008-09-05,20.02,21.09,19.81,20.79,859013,0
2008-09-08,21.42,22.5,21.06,22.41,797363,0
2008-09-09,22.37,24.12,22.36,22.95,1254480,0
2008-09-10,23.11,23.55,22.71,23.22,527604,0
2008-09-11,22.72,23.42,22.16,23.13,717651,0
2008-09-12,22.89,23.65,22.89,23.32,772725,0
2008-09-15,22.82,23.7,22.1,23.27,540806,0
2008-09-16,22.62,24.76,22.53,24.54,983875,0
2008-09-17,24.1,24.34,23.38,23.76,785032,0
2008-09-18,24,25.96,23.92,25.46,2180664,0
2008-09-19,26.36,28.7,25.93,26.75,3024872,0
2008-09-22,26.66,26.66,24.17,24.73,847119,0
2008-09-23,24.69,25.05,23.59,24.7,756583,0
2008-09-24,24.83,24.83,23.83,23.92,759380,0
2008-09-25,24.09,24.66,23.96,24.32,495566,0
2008-09-26,23.89,24.31,23.55,24.06,919787,0
2008-09-29,23.77,25,23.42,24.08,651069,0
2008-09-30,24.23,25,23.81,24.99,603775,0
2008-10-01,24.63,25.64,24.45,25.33,609023,0
2008-10-02,25,25.25,24.6,24.99,541243,0
2008-10-03,25.21,25.3,24.85,24.99,818338,0
2008-10-06,24.5,24.98,21.87,23.24,1537551,0
2008-10-07,23.18,23.53,22.11,22.18,861614,0
2008-10-08,21.81,23.62,20.58,22.28,1290208,0
2008-10-09,22.55,23.37,21.41,21.64,761242,0
2008-10-10,21.04,23.37,19.84,22.74,1275548,0
2008-10-13,23.6,23.98,22.78,23.15,808487,0
2008-10-14,23.8,23.8,22.03,22.16,865108,0
2008-10-15,21.82,22.24,19.77,19.88,935570,0
2008-10-16,20.03,21.62,19.92,21.5,919470,0
2008-10-17,20.87,22.68,20.64,21.71,622099,0
2008-10-20,22.35,23.17,22.09,23.08,618355,0
2008-10-21,22.73,23.23,21.07,21.35,1210848,0
2008-10-22,21.19,21.56,20.05,20.24,662076,0
2008-10-23,20.01,20.71,18.85,19.31,997152,0
2008-10-24,18.75,19.63,18.59,19.07,467946,0
2008-10-27,18.48,19.38,18.2,18.22,738043,0
2008-10-28,18.61,18.98,17.55,18.54,713201,0
2008-10-29,18.66,19.47,18.49,18.87,560930,0
2008-10-30,19.31,20.39,19.13,20.34,354286,0
2008-10-31,20.19,22.55,19.41,22.34,870073,0
2008-11-03,22.3,22.75,21.44,21.72,421664,0
2008-11-04,21.84,22.2,20.44,20.79,697178,0
2008-11-05,20.64,21.42,19.86,19.99,446912,0
2008-11-06,19.95,20.7,19.95,20.29,558274,0
2008-11-07,20.48,21.19,20.18,20.87,335749,0
2008-11-10,21.25,21.59,20.68,21.17,496302,0
2008-11-11,21.13,21.86,20.22,20.47,634532,0
2008-11-12,20.13,20.44,18.48,18.51,727151,0
2008-11-13,18.64,19.82,17.88,19.76,726312,0
2008-11-14,19.43,20.58,19.43,19.75,565791,0
2008-11-17,19.53,19.86,19.28,19.49,488518,0
2008-11-18,19.5,20.1,18.64,19.27,496270,0
2008-11-19,18.75,20.02,18.75,18.86,462712,0
2008-11-20,18.85,19.39,18.16,18.39,561526,0
2008-11-21,18.49,19.45,17.25,19.09,1020891,0
2008-11-24,19.17,20.06,18.49,19.27,847061,0
2008-11-25,19.51,20.1,17.64,18.19,1313958,0
2008-11-26,17.85,18.28,17.56,17.88,558036,0
2008-11-28,17.73,18.01,17.39,18.01,241608,0
2008-12-01,17.68,18.25,16.54,16.6,547246,0
2008-12-02,16.94,17.21,16.21,16.75,581344,0
2008-12-03,16.45,17.14,16.21,17.06,575973,0
2008-12-04,16.82,17.43,16.25,16.44,745205,0
2008-12-05,16.18,17.02,15.84,17,699283,0
2008-12-08,17.18,17.76,16.94,17.4,439308,0
2008-12-09,17.24,17.57,16.68,16.81,466058,0
2008-12-10,16.92,17.93,16.82,17.51,350303,0
2008-12-11,17.57,17.91,16.89,17.09,338372,0
2008-12-12,16.76,17.19,16.43,17.12,271673,0
2008-12-15,17.17,17.45,16.15,16.32,455357,0
2008-12-16,16.65,16.65,15.95,16.44,447075,0
2008-12-17,16.37,16.43,16.02,16.35,428197,0
2008-12-18,16.34,17.46,16.09,17.35,578863,0
2008-12-19,17.65,18.03,17.32,17.52,984581,0
2008-12-22,17.5,17.58,17.08,17.52,563339,0
2008-12-23,17.61,17.89,17.33,17.48,400242,0
2008-12-24,17.39,17.54,16.93,17.44,139211,0
2008-12-26,17.48,17.66,17.35,17.54,144106,0
2008-12-29,17.44,17.44,16.8,16.97,262246,0
2008-12-30,17.04,17.24,16.5,17.08,924920,0
2008-12-31,17.23,18.05,17.11,17.82,347914,0
2009-01-02,17.85,18.32,17.85,18.19,329134,0
2009-01-05,18.22,18.5,18.01,18.48,251657,0
2009-01-06,18.61,19.25,18.32,19.06,425831,0
2009-01-07,18.73,18.89,18.14,18.3,249875,0
2009-01-08,18.3,18.78,18.03,18.27,230272,0
2009-01-09,18.28,18.31,17.29,17.87,437759,0
2009-01-12,17.9,17.9,16.99,17.25,651510,0
2009-01-13,17.19,17.57,17.1,17.27,324177,0
2009-01-14,16.92,17.24,16.74,16.77,283391,0
2009-01-15,16.74,17.62,16.51,17.5,438088,0
2009-01-16,17.59,17.81,17.09,17.8,372697,0
2009-01-20,17.66,17.7,17,17.09,432960,0
2009-01-21,17.33,17.4,16.88,17.33,247065,0
2009-01-22,17.05,17.16,16.1,16.69,463229,0
2009-01-23,16.4,17,16.35,16.64,431199,0
2009-01-26,16.71,17.3,16.57,16.8,414994,0
2009-01-27,16.79,17.24,16.67,16.92,222421,0
2009-01-28,17.09,17.29,16.88,17.19,302059,0
2009-01-29,17.08,17.43,16.74,16.74,516406,0
2009-01-30,16.74,17.03,15.46,15.54,593261,0
2009-02-02,15.45,15.65,14.56,14.88,637135,0
2009-02-03,14.9,14.95,14.23,14.43,661664,0
2009-02-04,14.45,15.6,14.25,14.53,660298,0
2009-02-05,14.49,14.78,14.3,14.59,401826,0
2009-02-06,14.56,15,14.51,14.9,565062,0
2009-02-09,14.79,14.9,14.39,14.57,398221,0
2009-02-10,14.54,14.62,13.98,14.14,681704,0
2009-02-11,14.19,14.27,13.68,13.89,469905,0
2009-02-12,13.71,14,13.56,13.86,754269,0
2009-02-13,13.91,14.04,13.73,13.76,219510,0
2009-02-17,13.4,13.6,13.12,13.24,372448,0
2009-02-18,13.4,13.41,12.9,12.9,311259,0
2009-02-19,13.6,14.33,13.6,13.97,577009,0
2009-02-20,13.81,14.01,13.44,13.68,505271,0
2009-02-23,13.97,13.97,12.83,12.9,435514,0
2009-02-24,14.01,15.84,13.94,15.5,1597250,0
2009-02-25,15.33,16.12,14.99,15.8,961885,0
2009-02-26,15.83,16.04,14.98,14.99,836317,0
2009-02-27,14.89,15.29,14.67,14.88,397006,0
2009-03-02,14.66,15.04,14.36,14.64,448608,0
2009-03-03,14.77,15.46,14.3,14.32,419374,0
2009-03-04,14.48,14.84,14.2,14.62,394198,0
2009-03-05,14.39,14.65,14.26,14.47,391430,0
2009-03-06,14.56,14.85,14.22,14.48,365612,0
2009-03-09,14.4,14.76,14.2,14.25,397279,0
2009-03-10,14.47,15.26,14.23,14.81,460920,0
2009-03-11,14.93,15.73,14.69,15.65,472530,0
2009-03-12,15.55,16.54,15.34,16.22,429873,0
2009-03-13,16.24,16.8,16.1,16.52,227401,0
2009-03-16,16.69,16.99,16.39,16.54,294434,0
2009-03-17,16.31,16.9,16.31,16.82,310846,0
2009-03-18,16.81,17.19,16.63,17.05,430031,0
2009-03-19,17.18,17.5,16.95,17.25,273711,0
2009-03-20,17.4,17.66,16.7,16.79,569249,0
2009-03-23,17.2,18.33,17.2,18.24,452028,0
2009-03-24,18.09,18.09,17.57,17.66,341141,0
2009-03-25,17.83,18.23,17.37,17.82,589336,0
2009-03-26,17.97,18.74,17.81,18.53,415330,0
2009-03-27,18.31,18.88,18.21,18.69,467417,0
2009-03-30,18.29,18.51,17.99,18.51,448624,0
2009-03-31,18.79,19.4,18.47,18.97,477057,0
2009-04-01,18.64,19.23,18.38,18.87,343656,0
2009-04-02,18.82,19.96,18.82,19.76,466164,0
2009-04-03,19.76,19.99,19.3,19.87,303427,0
2009-04-06,19.57,19.82,19.37,19.59,350785,0
2009-04-07,19.4,19.76,19.26,19.5,360019,0
2009-04-08,19.56,19.8,19.36,19.51,316992,0
2009-04-09,19.87,19.95,19.62,19.9,406553,0
2009-04-13,19.65,20.09,19.49,19.85,273171,0
2009-04-14,19.66,19.96,19.35,19.51,315054,0
2009-04-15,19.36,19.74,19.1,19.34,257017,0
2009-04-16,19.54,19.7,18.98,19.57,444860,0
2009-04-17,19.64,20.19,19.53,20.09,235001,0
2009-04-20,19.64,20.09,19.28,19.7,296977,0
2009-04-21,19.59,20.26,19.51,20.19,198273,0
2009-04-22,19.82,21.19,19.78,20.98,428268,0
2009-04-23,20.9,22.75,20.88,22.55,761143,0
2009-04-24,22.56,22.89,22.09,22.65,446763,0
2009-04-27,22.58,23.3,22.28,22.7,441271,0
2009-04-28,22.74,24.1,22.23,23.5,661885,0
2009-04-29,23.63,24,23.01,23.18,537630,0
2009-04-30,22.94,23.6,22.29,22.78,447862,0
2009-05-01,22.87,23.17,22.49,22.8,289832,0
2009-05-04,23.09,24.11,22.82,24.08,405862,0
2009-05-05,23.89,24.29,23.42,23.65,369233,0
2009-05-06,23.93,23.97,22.97,23.22,291388,0
2009-05-07,23.46,23.68,22.95,23.03,283077,0
2009-05-08,24,24.27,23.4,23.85,540747,0
2009-05-11,23.56,23.83,23.18,23.43,211462,0
2009-05-12,23.65,24.69,23.45,24.49,591939,0
2009-05-13,24.23,24.88,23.88,24.08,598619,0
2009-05-14,24.24,25,23.97,24.68,569748,0
2009-05-15,24.66,24.95,24.25,24.4,448527,0
2009-05-18,24.59,24.86,24.34,24.72,280545,0
2009-05-19,24.8,25.24,24.49,24.99,260030,0
2009-05-20,25.03,25.87,24.75,24.87,362966,0
2009-05-21,24.68,24.86,23.73,24.14,398732,0
2009-05-22,24.27,24.56,23.69,23.95,250093,0
2009-05-26,22.98,23.88,22.45,23.68,532939,0
2009-05-27,23.87,24.12,23.44,23.49,287432,0
2009-05-28,22.79,23.24,21.86,22.35,721226,0
2009-05-29,22.52,23.14,22.21,22.73,478716,0
2009-06-01,23.05,23.45,22.88,23.3,575305,0
2009-06-02,25.02,26.98,24.69,26.05,2208940,0
2009-06-03,26.31,26.93,26.05,26.55,879630,0
2009-06-04,26.73,26.99,26.05,26.57,661341,0
2009-06-05,26.63,27.19,26.1,26.33,615230,0
2009-06-08,26.4,26.48,25.7,25.89,495865,0
2009-06-09,26.11,26.17,25.56,26.09,303311,0
2009-06-10,26.15,26.26,25,25.16,719030,0
2009-06-11,25.27,25.54,24.61,24.65,404228,0
2009-06-12,24.41,24.67,24.11,24.66,368341,0
2009-06-15,24.54,25.06,24.1,24.85,542446,0
2009-06-16,24.9,25.54,24.89,25.17,543418,0
2009-06-17,25.25,25.71,24.95,25.32,465763,0
2009-06-18,25.21,25.36,24.83,25.04,331292,0
2009-06-19,25.45,25.71,24.97,25.45,493054,0
2009-06-22,25.33,25.61,25.14,25.14,337646,0
2009-06-23,25.51,25.87,24.78,24.82,281630,0
2009-06-24,24.93,25.37,24.38,25,271183,0
2009-06-25,24.91,25.53,24.7,25.53,185086,0
2009-06-26,25.48,26.13,25.18,25.96,1387412,0
2009-06-29,26,26.64,25.95,26.27,260842,0
2009-06-30,26.42,26.67,26.01,26.25,300687,0
2009-07-01,26.48,27.17,25.88,27.07,480534,0
2009-07-02,26.8,26.8,26.1,26.18,310337,0
2009-07-06,26.17,26.49,25.37,25.95,336602,0
2009-07-07,26.04,26.32,25.34,25.37,323029,0
2009-07-08,25.45,25.75,24.84,25.22,262077,0
2009-07-09,25.42,25.51,24.71,25.19,160320,0
2009-07-10,25.15,25.29,24.47,24.94,141786,0
2009-07-13,24.95,25.34,24.48,25.2,340630,0
2009-07-14,25.26,25.44,24.68,25.27,296385,0
2009-07-15,25.47,26.04,25.24,25.96,321993,0
2009-07-16,25.85,26.6,25.71,26.57,208501,0
2009-07-17,26.65,26.83,25.68,25.85,233180,0
2009-07-20,25.88,26.21,24.89,25.41,324756,0
2009-07-21,25.59,25.65,25.15,25.4,349689,0
2009-07-22,25.38,25.72,24.9,25.43,186517,0
2009-07-23,25.29,26.39,25.06,26.21,203426,0
2009-07-24,25.97,26.22,25.59,26.2,122140,0
2009-07-27,26.18,26.35,25.6,26.14,564783,0
2009-07-28,26.13,27.19,25.67,26.76,392950,0
2009-07-29,26.64,26.96,26.2,26.69,170712,0
2009-07-30,26.94,27.52,26.3,27.23,338057,0
2009-07-31,27.01,27.44,26.47,27.03,176365,0
2009-08-03,27.13,27.41,26.47,26.81,243392,0
2009-08-04,26.71,27.29,26.39,26.49,203091,0
2009-08-05,26.84,27.24,26.04,26.74,266167,0
2009-08-06,26.91,27.05,26.4,26.89,337348,0
2009-08-07,27.04,27.27,26.9,26.97,311484,0
2009-08-10,26.91,27.09,26.69,26.84,199504,0
2009-08-11,26.59,26.76,26.04,26.16,206955,0
2009-08-12,26.22,26.68,26.17,26.38,171063,0
2009-08-13,26.42,26.93,26.14,26.25,128187,0
2009-08-14,26.3,26.57,25.24,25.84,232724,0
2009-08-17,25.47,25.48,24.75,25.21,210389,0
2009-08-18,25.24,25.68,24.72,25.08,214885,0
2009-08-19,24.91,25.54,24.91,25.46,113470,0
2009-08-20,25.49,25.89,25.21,25.78,171176,0
2009-08-21,26.09,26.77,25.76,26.61,299024,0
2009-08-24,26.58,26.93,26.34,26.87,197810,0
2009-08-25,26.89,27.2,26.72,26.89,112669,0
2009-08-26,26.79,27.07,26.49,26.83,137982,0
2009-08-27,26.8,27.09,26.47,26.99,135674,0
2009-08-28,27.2,27.47,26.96,27.28,340468,0
2009-08-31,27.2,27.47,26.84,27.02,187831,0
2009-09-01,27.11,27.58,26.19,26.67,398811,0
2009-09-02,26.67,27.4,26.67,27.17,387322,0
2009-09-03,27.41,27.49,26.81,27.43,145691,0
2009-09-04,27.46,27.92,27.19,27.86,187909,0
2009-09-08,27.95,28.28,27.62,27.94,310003,0
2009-09-09,26.39,27.33,25.41,25.87,931882,0
2009-09-10,25.77,26.52,25.6,26.18,485006,0
2009-09-11,26.23,26.23,24.15,24.3,874114,0
2009-09-14,24.16,24.7,24.16,24.65,518245,0
2009-09-15,24.63,24.8,24.26,24.48,361354,0
2009-09-16,24.5,24.53,23.92,24.11,626808,0
2009-09-17,24,24.39,23.91,24.2,363684,0
2009-09-18,24.2,24.58,24.12,24.46,482486,0
2009-09-21,24.32,24.62,24.26,24.5,255333,0
2009-09-22,24.56,25.49,24.16,24.54,261851,0
2009-09-23,24.5,24.63,24.06,24.06,233410,0
2009-09-24,24.13,24.18,23.45,23.7,389893,0
2009-09-25,23.6,24.2,23.6,23.99,286165,0
2009-09-28,24.16,24.5,23.93,24.43,243072,0
2009-09-29,24.52,24.65,24.09,24.24,179970,0
2009-09-30,24.18,24.23,23.57,23.91,257848,0
2009-10-01,23.9,23.95,23.23,23.3,303290,0
2009-10-02,23.3,23.49,23.21,23.27,303242,0
2009-10-05,23.28,23.77,23.03,23.56,207093,0
2009-10-06,23.69,23.9,23.5,23.6,206929,0
2009-10-07,23.6,23.94,23.45,23.51,211354,0
2009-10-08,23.57,23.7,23.29,23.29,353902,0
2009-10-09,23.35,23.87,23.33,23.81,337508,0
2009-10-12,23.72,24.02,23.65,23.9,128742,0
2009-10-13,23.81,23.99,23.34,23.52,196389,0
2009-10-14,23.67,24.1,23.58,23.96,321338,0
2009-10-15,23.9,24.89,23.66,24.84,350926,0
2009-10-16,24.77,25.04,24.14,24.77,374737,0
2009-10-19,24.91,25.36,24.85,25.28,243016,0
2009-10-20,25.26,25.47,25,25.17,263762,0
2009-10-21,25.2,25.69,24.62,24.67,268611,0
2009-10-22,24.52,24.81,23.94,24.59,219914,0
2009-10-23,24.58,25.32,24.43,25.08,395342,0
2009-10-26,25.02,25.66,25.02,25.34,311895,0
2009-10-27,25.48,25.68,25.16,25.47,289709,0
2009-10-28,25.52,25.58,24.6,24.61,279100,0
2009-10-29,24.87,25.05,24.5,24.85,205012,0
2009-10-30,24.64,24.84,23.63,24.11,396344,0
2009-11-02,24.29,24.36,23.63,23.94,396227,0
2009-11-03,23.74,24.62,23.29,24.58,333021,0
2009-11-04,24.78,24.89,24.3,24.39,305664,0
2009-11-05,24.41,25.18,24,25.04,307118,0
2009-11-06,24.84,25.16,24.54,24.83,189905,0
2009-11-09,24.91,25.44,24.87,25.37,234277,0
2009-11-10,25.4,25.82,24.48,24.59,286960,0
2009-11-11,24.84,25.25,24.4,24.55,285783,0
2009-11-12,24.5,24.76,24.03,24.07,231059,0
2009-11-13,24.17,24.8,24.06,24.75,184402,0
2009-11-16,24.97,25.59,24.77,25.43,227842,0
2009-11-17,25.36,25.71,25.04,25.62,165261,0
2009-11-18,25.55,25.56,24.85,25.24,159512,0
2009-11-19,25.02,25.12,24.95,25.08,283134,0
2009-11-20,24.88,25.36,24.79,25.03,187528,0
2009-11-23,25.28,25.98,25.24,25.77,238591,0
2009-11-24,25.71,26.16,25.56,26.08,376431,0
2009-11-25,26.24,26.42,26.01,26.01,163517,0
2009-11-27,25.72,25.82,25.07,25.13,176995,0
2009-11-30,25.07,25.33,24.64,25.21,285041,0
2009-12-01,25.36,25.79,25.34,25.52,438721,0
2009-12-02,25.6,26.35,25.53,26,263409,0
2009-12-03,25.94,26.28,25.57,25.75,338888,0
2009-12-04,26.21,27.12,25.47,27.12,393962,0
2009-12-07,27.15,27.57,26.58,27.51,298290,0
2009-12-08,27.46,27.75,27.2,27.52,284333,0
2009-12-09,27.48,27.48,26.61,26.96,325508,0
2009-12-10,26.63,26.71,25.98,26.13,603632,0
2009-12-11,26.3,26.65,26.09,26.48,176157,0
2009-12-14,26.61,26.65,26.09,26.49,302376,0
2009-12-15,26.39,26.66,25.89,26.4,272778,0
2009-12-16,26.63,26.67,26,26.13,239345,0
2009-12-17,25.93,26.3,25.83,25.99,161771,0
2009-12-18,26.26,26.26,25.71,26.02,800985,0
2009-12-21,26.2,26.25,25.83,25.9,297700,0
2009-12-22,25.95,26.73,25.71,26.52,265684,0
2009-12-23,26.56,26.85,26.17,26.68,145977,0
2009-12-24,26.79,26.95,26.69,26.84,41937,0
2009-12-28,26.87,26.94,26.62,26.86,86062,0
2009-12-29,26.86,26.86,26.64,26.65,118183,0
2009-12-30,26.53,27.14,26.44,27.02,196401,0
2009-12-31,27.07,27.15,26.73,26.74,145624,0
2010-01-04,27,27.3,26.75,27.2,237792,0
2010-01-05,27.09,28.45,26.98,27.57,505600,0
2010-01-06,27.61,28.5,27.56,27.81,433384,0
2010-01-07,27.88,27.9,27.15,27.53,344844,0
2010-01-08,27.58,27.82,27.43,27.76,186691,0
2010-01-11,27.95,28.05,27.44,27.98,294398,0
2010-01-12,27.89,28.41,27.68,28.34,240406,0
2010-01-13,28.5,28.98,28.19,28.39,370597,0
2010-01-14,28.4,28.53,27.97,28.02,273668,0
2010-01-15,28.14,28.31,27.91,27.99,393454,0
2010-01-19,28,28.7,28,28.53,143163,0
2010-01-20,28.28,29.19,28.11,29.09,340926,0
2010-01-21,29.19,29.35,28.48,28.51,236675,0
2010-01-22,28.41,28.58,27.95,28.07,210507,0
2010-01-25,28.21,28.26,27.61,27.76,369754,0
2010-01-26,27.56,27.82,27.36,27.47,239209,0
2010-01-27,27.3,27.43,26.99,27.38,223519,0
2010-01-28,27.48,27.49,26.73,27.24,137492,0
2010-01-29,27.39,27.55,27.05,27.11,191048,0
2010-02-01,27.15,27.2,26.74,26.95,109061,0
2010-02-02,27.01,27.18,26.79,26.94,277012,0
2010-02-03,26.78,27.27,26.33,26.64,108111,0
2010-02-04,26.55,26.67,25.43,25.46,229903,0
2010-02-05,25.46,25.55,24.81,25.24,253372,0
2010-02-08,25.3,25.33,24.83,25.01,200940,0
2010-02-09,25.15,25.37,24.81,25.15,146973,0
2010-02-10,25,25.5,24.71,25.48,250528,0
2010-02-11,25.46,26.38,25.24,26.26,301605,0
2010-02-12,26.07,26.55,26.06,26.55,367190,0
2010-02-16,26.64,27.42,26.51,27.4,249555,0
2010-02-17,27.4,27.86,27.37,27.6,267053,0
2010-02-18,27.51,28,27.51,27.79,160501,0
2010-02-19,27.82,28.54,27.73,28.41,315991,0
2010-02-22,28.47,29.12,28.37,28.86,226736,0
2010-02-23,28.89,29.21,28.41,28.9,235026,0
2010-02-24,28.88,29.45,28.78,29.26,210678,0
2010-02-25,28.84,29.32,28.79,29.29,208575,0
2010-02-26,29.39,29.69,29.22,29.37,220816,0
2010-03-01,29.58,29.84,28.63,29.81,426691,0
2010-03-02,29.69,29.69,27.25,27.43,1055161,0
2010-03-03,27.55,27.72,26.91,27.51,671689,0
2010-03-04,27.48,28.1,27.3,28.05,208363,0
2010-03-05,28.24,28.82,28.06,28.56,324615,0
2010-03-08,28.63,28.79,28.51,28.66,234644,0
2010-03-09,28.57,28.93,28.57,28.85,274311,0
2010-03-10,28.76,28.92,28.53,28.75,186971,0
2010-03-11,28.53,28.88,28.29,28.87,142522,0
2010-03-12,28.97,28.99,28.63,28.96,157271,0
2010-03-15,28.93,28.95,28.28,28.39,229288,0
2010-03-16,28.5,29.08,28.31,29.08,180545,0
2010-03-17,29.18,30.01,29.09,29.15,489378,0
2010-03-18,29.1,29.28,28.24,28.25,334490,0
2010-03-19,28.45,28.96,28.26,28.61,528775,0
2010-03-22,29.37,29.91,29.18,29.29,487073,0
2010-03-23,29.44,29.61,29.11,29.37,519333,0
2010-03-24,29.35,29.37,29.08,29.13,162269,0
2010-03-25,29.27,29.53,28.76,28.79,198138,0
2010-03-26,28.88,28.88,28.26,28.37,104799,0
2010-03-29,28.42,28.69,28.28,28.39,132341,0
2010-03-30,28.47,28.94,28.24,28.6,137152,0
2010-03-31,28.44,28.72,28.13,28.13,136774,0
2010-04-01,28.3,28.62,28.09,28.41,136098,0
2010-04-05,28.38,29.1,28.26,29.1,144874,0
2010-04-06,28.98,29.47,28.86,29.44,172832,0
2010-04-07,29.23,29.31,28.78,28.9,247763,0
2010-04-08,28.86,28.86,28.59,28.6,85698,0
2010-04-09,28.68,28.84,28.22,28.58,163451,0
2010-04-12,28.67,28.68,28.55,28.62,143528,0
2010-04-13,28.54,28.64,28.21,28.61,286420,0
2010-04-14,28.62,29.16,28.24,29.16,208483,0
2010-04-15,29.05,30.59,28.65,30.42,661454,0
2010-04-16,30.39,30.78,29.86,30.17,241822,0
2010-04-19,30,30.3,29.69,29.88,139512,0
2010-04-20,30,30.2,29.73,29.96,147004,0
2010-04-21,29.92,30.35,29.88,30.31,197771,0
2010-04-22,30.02,30.59,29.51,30.59,385815,0
2010-04-23,30.51,30.59,29.98,30,169901,0
2010-04-26,29.89,30.17,29.72,29.85,148103,0
2010-04-27,29.68,29.82,28.74,28.8,186757,0
2010-04-28,28.83,29.55,28.32,29.49,305782,0
2010-04-29,29.72,31.12,29.46,31.08,406703,0
2010-04-30,31.11,31.35,30.69,30.71,310574,0
2010-05-03,30.88,31.73,30.88,31.64,270776,0
2010-05-04,31.49,31.77,31,31.14,423955,0
2010-05-05,30.92,31.31,30.74,31.05,343089,0
2010-05-06,30.83,31.41,28.91,30.63,329073,0
2010-05-07,30.42,30.9,29.52,29.73,378622,0
2010-05-10,30.43,30.86,30.4,30.79,230429,0
2010-05-11,30.8,32.21,30.38,31.64,213920,0
2010-05-12,31.78,32.76,31.31,32.71,223574,0
2010-05-13,32.69,33.34,32.15,33,330843,0
2010-05-14,32.86,32.98,32.1,32.43,225035,0
2010-05-17,32.47,33.03,32.25,33.01,406319,0
2010-05-18,33.26,33.49,32.32,32.4,273915,0
2010-05-19,32.24,32.79,31.94,32.4,231106,0
2010-05-20,31.79,31.9,30.9,31.23,285244,0
2010-05-21,30.8,33.32,30.51,32.28,517278,0
2010-05-24,31.93,32.37,31.33,31.36,134753,0
2010-05-25,30.88,31.51,30.44,31.5,244820,0
2010-05-26,32.26,32.45,31.5,31.7,408004,0
2010-05-27,32.14,32.18,31.66,31.74,482493,0
2010-05-28,31.61,31.75,30.89,31.05,397958,0
2010-06-01,30.75,31.24,30.53,31.05,558603,0
2010-06-02,32.05,32.94,31.47,32.75,542877,0
2010-06-03,32.86,33.9,32.8,33.73,510651,0
2010-06-04,33,33.48,32.44,32.49,460223,0
2010-06-07,32.52,33.16,32.45,32.8,478504,0
2010-06-08,32.82,34.17,32.13,32.42,483151,0
2010-06-09,32.64,33.23,32.1,32.4,415199,0
2010-06-10,32.91,33.45,32,33.43,353098,0
2010-06-11,32.98,33.55,32.79,33.42,205710,0
2010-06-14,33.4,34.25,33.12,33.59,297082,0
2010-06-15,33.7,33.77,32.1,32.76,768294,0
2010-06-16,32.49,33.23,32.35,33.01,160628,0
2010-06-17,33.14,33.36,32.58,33.14,187450,0
2010-06-18,33.3,33.3,32.43,32.79,280897,0
2010-06-21,33.24,33.66,32.2,32.32,216941,0
2010-06-22,32.25,32.78,31.81,31.81,295259,0
2010-06-23,31.75,31.97,31.39,31.64,399501,0
2010-06-24,31.48,31.71,30.61,30.85,372302,0
2010-06-25,30.87,31.18,30.41,31.01,579156,0
2010-06-28,31.12,31.56,30.85,30.98,246343,0
2010-06-29,30.52,30.93,30.04,30.25,336389,0
2010-06-30,30.31,30.6,29.87,29.88,264948,0
2010-07-01,29.84,29.84,29.13,29.43,314512,0
2010-07-02,29.61,29.71,29.07,29.24,171832,0
2010-07-06,29.51,30.26,29.51,29.98,314388,0
2010-07-07,29.98,30.43,29.89,30.42,302286,0
2010-07-08,30.71,31.49,30.37,31.42,336638,0
2010-07-09,31.3,31.92,31.22,31.92,205631,0
2010-07-12,31.78,32.22,31.67,32.11,272859,0
2010-07-13,32.47,32.96,32.07,32.77,201165,0
2010-07-14,32.59,32.81,32,32.4,200172,0
2010-07-15,32.47,32.69,31.72,32.52,243420,0
2010-07-16,32.28,32.57,31.94,32.13,393975,0
2010-07-19,32.12,32.52,31.9,32.42,329335,0
2010-07-20,32.01,32.77,31.7,32.72,226605,0
2010-07-21,32.89,33.09,32.38,32.46,245737,0
2010-07-22,32.96,33.45,32.17,33.31,244403,0
2010-07-23,33.09,34.13,32.99,34.07,200302,0
2010-07-26,34.23,35.04,33.68,34.92,209997,0
2010-07-27,35.03,35.12,34.46,34.55,206391,0
2010-07-28,34.47,34.81,33.87,34.02,97452,0
2010-07-29,34.31,34.35,33.2,33.33,302902,0
2010-07-30,33.06,34.34,33.06,33.73,141739,0
2010-08-02,34.08,35.13,33.9,34.95,271005,0
2010-08-03,34.84,35.2,34.48,34.74,231427,0
2010-08-04,34.77,35.72,34.74,35.56,168751,0
2010-08-05,35.22,35.58,35,35.17,151880,0
2010-08-06,35.06,35.44,34.45,35.05,162426,0
2010-08-09,35.2,36.05,35.2,35.8,221407,0
2010-08-10,35.42,36.02,35.03,35.45,233686,0
2010-08-11,35.17,35.46,34.9,35,246578,0
2010-08-12,34.41,34.85,34.02,34.7,236417,0
2010-08-13,34.49,34.98,34.13,34.51,201748,0
2010-08-16,34.42,35.29,34.38,35.15,315736,0
2010-08-17,35.42,35.9,35.2,35.85,232419,0
2010-08-18,35.71,36.04,35.44,35.84,193941,0
2010-08-19,35.64,35.64,34.23,34.78,404961,0
2010-08-20,34.83,35.02,34.04,34.96,262984,0
2010-08-23,35.23,35.71,34.89,34.89,320434,0
2010-08-24,34.5,35.6,34.5,35.18,221973,0
2010-08-25,34.96,35.85,34.92,35.73,196691,0
2010-08-26,35.81,36.08,35.48,35.77,214817,0
2010-08-27,36.01,36.01,35.12,35.35,310932,0
2010-08-30,35.17,35.52,34.97,34.98,200045,0
2010-08-31,34.54,35.48,34.51,34.74,308499,0
2010-09-01,35.28,36.35,35.18,35.66,376746,0
2010-09-02,35.68,36,35.16,35.6,283280,0
2010-09-03,35.95,36.35,35.67,36.09,423261,0
2010-09-07,35.86,36.06,35.3,35.39,219912,0
2010-09-08,35.39,35.5,34.14,34.74,330344,0
2010-09-09,35.1,35.1,33.52,34.08,460074,0
2010-09-10,34.28,34.49,33.89,33.9,299602,0
2010-09-13,34.2,34.77,34.01,34.49,226068,0
2010-09-14,34.34,34.83,34.3,34.4,279643,0
2010-09-15,34.17,34.97,33.91,34.83,203482,0
2010-09-16,34.68,34.89,34.25,34.68,221241,0
2010-09-17,34.96,35.58,34.64,35.02,301068,0
2010-09-20,35.01,35.9,34.84,35.7,147310,0
2010-09-21,35.67,35.68,34.95,34.96,174069,0
2010-09-22,34.82,35.14,34.5,34.7,153030,0
2010-09-23,34.4,34.77,33.98,34.02,140431,0
2010-09-24,34.42,35.38,34.19,35.37,158786,0
2010-09-27,35.28,35.59,35.08,35.3,135825,0
2010-09-28,34.7,34.85,33.47,33.86,460806,0
2010-09-29,33.59,33.92,33.31,33.4,323471,0
2010-09-30,33.73,33.77,32.97,33.12,329145,0
2010-10-01,33.25,34.94,32.65,34.9,3027199,0
2010-10-04,34.64,34.81,34.21,34.43,594083,0
2010-10-05,34.69,35.32,34.35,35.19,551151,0
2010-10-06,35.02,35.64,34.54,35.37,406432,0
2010-10-07,35.7,35.7,34.88,35.07,214888,0
2010-10-08,35.08,35.88,34.67,35.81,392363,0
2010-10-11,35.9,36,35.65,35.81,332876,0
2010-10-12,35.67,35.75,35.42,35.45,222802,0
2010-10-13,35.49,36.46,35.05,36.24,432731,0
2010-10-14,36.3,36.83,36.01,36.28,221839,0
2010-10-15,36.68,36.68,36.14,36.45,392958,0
2010-10-18,36.42,36.63,36.24,36.53,212993,0
2010-10-19,36.02,36.8,35.98,36.62,435842,0
2010-10-20,36.75,36.99,36.4,36.63,379545,0
2010-10-21,36.89,37,36.45,36.74,300622,0
2010-10-22,36.74,37.48,36.74,37.06,341279,0
2010-10-25,36.93,36.99,36.2,36.74,366742,0
2010-10-26,36.51,36.76,36.19,36.61,241343,0
2010-10-27,36.31,36.81,36.08,36.72,265872,0
2010-10-28,36.85,37.31,36.51,37.19,452298,0
2010-10-29,37.09,37.45,35.73,35.76,570760,0
2010-11-01,35.78,36.41,35.32,35.57,227135,0
2010-11-02,35.98,35.98,35.44,35.84,300780,0
2010-11-03,35.92,36.86,35.68,36.62,330385,0
2010-11-04,36.85,37.95,36.85,37.2,414704,0
2010-11-05,37.18,37.36,36.69,36.74,346099,0
2010-11-08,36.6,36.81,36.39,36.57,291171,0
2010-11-09,36.45,36.79,36.09,36.18,304422,0
2010-11-10,36.32,36.67,35.78,36.67,206847,0
2010-11-11,36.24,36.29,35.83,36.01,216574,0
2010-11-12,35.64,36.3,35.61,36.21,354075,0
2010-11-15,36.4,36.87,36.3,36.42,300907,0
2010-11-16,36.1,36.27,35.52,35.72,359989,0
2010-11-17,35.74,35.76,35.37,35.45,254451,0
2010-11-18,35.75,36.58,35.75,36.52,212840,0
2010-11-19,36.37,36.9,35.98,36.81,241593,0
2010-11-22,36.58,36.79,36.27,36.64,159060,0
2010-11-23,36.21,36.73,35.21,36.73,295401,0
2010-11-24,36.9,38.44,36.87,38.25,324156,0
2010-11-26,37.98,38.29,37.81,38.19,111508,0
2010-11-29,37.89,38.45,37.58,38.35,152666,0
2010-11-30,37.92,38.14,37.44,37.44,392117,0
2010-12-01,37.82,38.14,37.22,37.89,354727,0
2010-12-02,37.77,37.77,36.65,37.01,494147,0
2010-12-03,36.75,37.17,36.4,37,346727,0
2010-12-06,37.06,37.1,36.71,37,291791,0
2010-12-07,37.43,37.79,36.6,36.8,456063,0
2010-12-08,36.46,36.49,35.62,35.95,554817,0
2010-12-09,36.3,36.3,34.78,35.85,525713,0
2010-12-10,36.02,36.51,35.45,36.35,241004,0
2010-12-13,36.57,36.91,36.12,36.56,337136,0
2010-12-14,36.75,36.96,36.42,36.6,318546,0
2010-12-15,36.51,37.31,36.39,36.92,337440,0
2010-12-16,37.1,37.48,36.91,37.42,400973,0
2010-12-17,37.45,37.74,37.23,37.7,588289,0
2010-12-20,37.9,39.27,37.78,39.27,566792,0
2010-12-21,39.45,39.85,39.07,39.21,239663,0
2010-12-22,39.31,39.57,38.52,38.56,212369,0
2010-12-23,38.51,38.93,38.08,38.37,128069,0
2010-12-27,38.01,38.3,38.01,38.14,252489,0
2010-12-28,38.11,38.32,37.88,38.02,288987,0
2010-12-29,37.96,38.05,37.86,37.92,184993,0
2010-12-30,37.76,37.8,37.28,37.58,345288,0
2010-12-31,37.42,37.42,36.68,36.68,377854,0
2011-01-03,37.16,37.42,36.59,36.65,837950,0
2011-01-04,36.88,36.98,36.15,36.73,388469,0
2011-01-05,36.68,37.16,36.45,37.13,394588,0
2011-01-06,37.2,37.23,36.9,37.08,285775,0
2011-01-07,37.04,37.54,36.5,37.48,262558,0
2011-01-10,37.2,37.7,36.76,37.52,400475,0
2011-01-11,37.54,37.54,36.68,36.79,301399,0
2011-01-12,37.12,37.22,36.65,36.8,213907,0
2011-01-13,36.71,36.98,36.59,36.77,344358,0
2011-01-14,36.68,38.44,36.31,38.42,1155785,0
2011-01-18,38.33,38.61,37.52,38.56,421385,0
2011-01-19,38.4,38.47,37.28,37.31,265327,0
2011-01-20,37.09,37.72,36.83,37.25,239773,0
2011-01-21,37.48,37.51,36.44,36.58,241923,0
2011-01-24,36.43,36.76,35.95,36.23,559289,0
2011-01-25,36.05,36.33,35.75,36.09,284566,0
2011-01-26,36.28,37.63,35.91,37.57,352207,0
2011-01-27,37.78,37.78,36.98,37.32,207501,0
2011-01-28,37.25,37.61,36.72,36.84,257913,0
2011-01-31,37.11,37.16,36.71,37,348731,0
2011-02-01,37.21,37.81,37.06,37.41,351677,0
2011-02-02,37.38,38.02,37.27,37.32,273314,0
2011-02-03,37.36,37.73,37.09,37.59,223936,0
2011-02-04,37.61,38.26,37.58,38.19,161777,0
2011-02-07,38.1,38.85,38.05,38.49,443035,0
2011-02-08,38.47,38.74,38.25,38.72,264088,0
2011-02-09,38.46,39.17,38.26,39.13,219177,0
2011-02-10,39,40.69,38.9,40.69,621013,0
2011-02-11,40.5,41.58,40.5,41.25,648774,0
2011-02-14,41.07,41.58,41.05,41.45,174058,0
2011-02-15,41.35,41.95,41.25,41.73,245143,0
2011-02-16,41.99,43.28,41.85,42.64,333401,0
2011-02-18,43.43,43.57,43.12,43.35,369180,0
2011-02-22,42.8,42.86,42.08,42.41,294541,0
2011-02-23,42.97,42.97,41.43,41.46,365776,0
2011-02-24,41.5,41.5,40.89,41.29,311968,0
2011-02-25,41.02,41.96,41,41.96,311506,0
2011-02-28,42.3,42.59,41.98,42.45,199126,0
2011-03-01,42.48,42.67,41.61,41.79,213000,0
2011-03-02,41.8,42.18,41.67,41.69,243783,0
2011-03-03,42.68,45.96,42.04,44.37,1150748,0
2011-03-04,44.64,44.8,42.84,43.45,530599,0
2011-03-07,43.93,44.07,43.27,43.7,759603,0
2011-03-08,43.66,44,43.02,43.39,823786,0
2011-03-09,41.1,43.33,40.98,42.93,576592,0
2011-03-10,42,43.22,42,42.92,399524,0
2011-03-11,42.88,42.89,42.01,42.21,247361,0
2011-03-14,41.79,42.17,41.64,42.03,195977,0
2011-03-15,41.55,42.57,40.98,42.1,267384,0
2011-03-16,42,42.49,41.57,41.63,281951,0
2011-03-17,42.21,42.21,41.07,41.14,147558,0
2011-03-18,41.66,42.42,41.49,41.9,364764,0
2011-03-21,42.19,43.01,42.19,42.97,287766,0
2011-03-22,42.94,43.53,42.83,43.52,165059,0
2011-03-23,43.25,43.56,43,43.27,226912,0
2011-03-24,43.29,43.64,42.91,43.42,192469,0
2011-03-25,43.52,44.99,43.32,44.35,223409,0
2011-03-28,44.41,44.86,44.02,44.56,161468,0
2011-03-29,44.51,45,44.25,44.76,200334,0
2011-03-30,44.68,44.87,44.36,44.39,215771,0
2011-03-31,44.23,44.85,44.12,44.82,233234,0
2011-04-01,45.09,45.79,45,45.07,170599,0
2011-04-04,45.72,45.72,44.77,45.47,237208,0
2011-04-05,45.2,45.69,45.09,45.45,336596,0
2011-04-06,45.52,46.05,45.36,45.88,183431,0
2011-04-07,45.98,46.01,44.64,45.14,249702,0
2011-04-08,45.46,45.46,44.37,44.49,108477,0
2011-04-11,44.42,44.78,44.28,44.49,106714,0
2011-04-12,44.35,44.45,43.63,43.63,142490,0
2011-04-13,43.79,43.91,43.11,43.49,166844,0
2011-04-14,43.4,43.95,43.11,43.9,201987,0
2011-04-15,43.9,44.07,43.44,43.78,236375,0
2011-04-18,43.33,43.4,42.69,43.06,126621,0
2011-04-19,43.27,43.27,42.75,42.95,156257,0
2011-04-20,43.24,43.73,43.01,43.35,170901,0
2011-04-21,43.52,43.83,43.3,43.69,116716,0
2011-04-25,43.21,43.74,43.21,43.65,316772,0
2011-04-26,43.7,44.11,43.49,44.11,230722,0
2011-04-27,43.98,44.25,43.75,44.18,174226,0
2011-04-28,44.24,44.24,41.59,42.28,951925,0
2011-04-29,41.53,43.28,41.53,42.69,419702,0
2011-05-02,42.33,42.58,41.28,41.38,519992,0
2011-05-03,41.06,41.12,40.6,40.67,280133,0
2011-05-04,40.81,41.47,40.6,40.99,439013,0
2011-05-05,41.32,41.87,40.59,40.82,342627,0
2011-05-06,41.3,41.88,41.06,41.63,264635,0
2011-05-09,41.49,42.4,41.41,42.28,162533,0
2011-05-10,42.12,43.03,42.12,43,158466,0
2011-05-11,42.86,43.14,41.96,42.59,266995,0
2011-05-12,42.45,43.69,42.32,43.53,101819,0
2011-05-13,43.79,43.79,42.83,43.21,169992,0
2011-05-16,42.77,42.88,42.34,42.36,187021,0
2011-05-17,41.7,42.73,41.23,42.49,177931,0
2011-05-18,42.5,43.51,42.22,43.33,141935,0
2011-05-19,43.44,43.74,42.84,42.92,144780,0
2011-05-20,42.74,42.85,42.07,42.43,138139,0
2011-05-23,41.97,42.58,41.59,42.26,149644,0
2011-05-24,42.23,42.52,41.84,42.09,162937,0
2011-05-25,41.87,42.9,41.87,42.81,186056,0
2011-05-26,42.74,43.61,42.51,43.58,133991,0
2011-05-27,43.64,43.92,43.55,43.76,104228,0
2011-05-31,44.07,44.23,43.18,43.51,387175,0
2011-06-01,43.43,43.71,41.91,42.04,332879,0
2011-06-02,42.91,42.91,41.2,41.58,375696,0
2011-06-03,41.36,42.03,41.07,41.62,420508,0
2011-06-06,41.58,41.71,40.15,40.22,543087,0
2011-06-07,40.26,40.94,40.22,40.43,298118,0
2011-06-08,40.23,40.7,39.62,39.7,291124,0
2011-06-09,39.88,41,39.52,40.72,402743,0
2011-06-10,40.38,40.82,40.06,40.1,229393,0
2011-06-13,40.14,40.51,39.83,40.2,179569,0
2011-06-14,40.6,40.89,40.4,40.68,132926,0
2011-06-15,40.24,40.84,40.24,40.33,174733,0
2011-06-16,40.47,40.99,40.03,40.97,248112,0
2011-06-17,41.15,41.82,40.85,41.13,294705,0
2011-06-20,40.96,41.53,40.83,41.26,157081,0
2011-06-21,41.61,42.44,41.34,42.34,152767,0
2011-06-22,42,42.53,41.8,41.88,205001,0
2011-06-23,41.35,41.99,41.08,41.78,124208,0
2011-06-24,41.86,41.86,41.24,41.58,150353,0
2011-06-27,41.64,41.83,41.41,41.79,197714,0
2011-06-28,41.55,42.03,41.5,42.03,194633,0
2011-06-29,42.12,42.88,41.96,42.61,118692,0
2011-06-30,42.53,42.87,42.51,42.67,198940,0
2011-07-01,42.58,43.83,42.58,43.34,157098,0
2011-07-05,43.34,44,43.23,44,131548,0
2011-07-06,43.89,44.23,43.65,44.17,170875,0
2011-07-07,44.32,45,44.09,44.6,143997,0
2011-07-08,43.75,44.72,43.64,44.7,136609,0
2011-07-11,44.11,44.62,42.82,43.56,181375,0
2011-07-12,43.3,44.41,43.19,43.8,131691,0
2011-07-13,44.3,45.21,44.13,44.74,302642,0
2011-07-14,44.86,45.14,44.51,44.69,239823,0
2011-07-15,44.79,44.98,44.24,44.62,163577,0
2011-07-18,44.52,44.71,43.36,43.82,106597,0
2011-07-19,44.23,45.3,44.23,45.17,163959,0
2011-07-20,45.27,45.27,44.38,44.53,107846,0
2011-07-21,44.74,45.34,44.45,44.62,113703,0
2011-07-22,44.37,44.84,44.11,44.52,105945,0
2011-07-25,44.5,44.68,43.86,43.98,115675,0
2011-07-26,44.16,44.42,43.07,43.41,129447,0
2011-07-27,43.35,43.35,42.31,42.37,215601,0
2011-07-28,42.55,43.17,42.42,42.48,156589,0
2011-07-29,42.16,42.17,41.59,41.75,240929,0
2011-08-01,42.53,42.53,41.3,41.98,263378,0
2011-08-02,41.75,42.24,40.82,40.96,207446,0
2011-08-03,40.87,41.7,40.5,41.65,163094,0
2011-08-04,41.23,41.69,39.95,39.96,232446,0
2011-08-05,40.28,40.77,38.86,40.13,272703,0
2011-08-08,38.92,40.31,36.71,36.71,369166,0
2011-08-09,37.41,39.27,36.18,39.13,468010,0
2011-08-10,42.2,42.2,36.08,36.25,358755,0
2011-08-11,36.65,38.31,35.74,37.79,263949,0
2011-08-12,38.64,39.4,37.73,38.66,206569,0
2011-08-15,38.68,40.29,38.68,40.28,213605,0
2011-08-16,40.01,40.18,38.98,39.23,227826,0
2011-08-17,39.32,40.22,39.32,39.55,259087,0
2011-08-18,38.63,38.69,37.16,37.46,355943,0
2011-08-19,36.76,37.89,36.69,36.88,235676,0
2011-08-22,37.9,37.9,36.52,36.75,131085,0
2011-08-23,37.1,38.71,36.54,38.7,374251,0
2011-08-24,38.5,39.21,38.25,38.97,258624,0
2011-08-25,39.48,39.48,38.38,38.76,299693,0
2011-08-26,38.33,39.05,37.55,38.88,131933,0
2011-08-29,39.29,40.85,39.29,40.83,237325,0
2011-08-30,40.53,41.24,40.07,40.79,206100,0
2011-08-31,41.13,41.62,40.38,40.67,233511,0
2011-09-01,40.77,41.27,39.59,39.86,364304,0
2011-09-02,38.45,39.25,38.24,38.27,217813,0
2011-09-06,37.17,38.14,37.03,38.01,267484,0
2011-09-07,38.84,39.57,38.53,39.55,362155,0
2011-09-08,38,39.24,38,38.55,777864,0
2011-09-09,38.03,38.3,37.37,37.95,480272,0
2011-09-12,37.73,37.95,37.21,37.82,404741,0
2011-09-13,38,38.45,37.57,38.11,347545,0
2011-09-14,38.55,39.42,38.35,39.2,851726,0
2011-09-15,39.58,39.72,38.9,39.35,430923,0
2011-09-16,39.3,39.8,39.06,39.44,499668,0
2011-09-19,38.58,38.8,37.95,38.53,267282,0
2011-09-20,38.72,39.09,38.31,38.32,286630,0
2011-09-21,38.22,38.54,37.31,37.46,372318,0
2011-09-22,36.23,37.27,35.78,36.83,470305,0
2011-09-23,36.39,37.51,36.33,37.38,293715,0
2011-09-26,37.72,38.18,37.28,37.79,261448,0
2011-09-27,38.43,39.14,38.05,38.73,321859,0
2011-09-28,38.84,39.12,37.49,37.49,228113,0
2011-09-29,38.37,38.58,37.37,38.04,156940,0
2011-09-30,37.38,38.25,36.94,37.04,331995,0
2011-10-03,36.78,37.36,35.77,35.87,371293,0
2011-10-04,35.62,37.41,35.52,37.34,471628,0
2011-10-05,37.59,37.93,37.18,37.36,316183,0
2011-10-06,37.61,37.82,37.13,37.7,509868,0
2011-10-07,38,38.21,37.4,37.68,435724,0
2011-10-10,38.35,38.68,37.93,38.24,262134,0
2011-10-11,37.99,38.37,37.88,38.28,154333,0
2011-10-12,38.66,38.84,38.33,38.44,200277,0
2011-10-13,38.35,38.65,37.69,38.01,190164,0
2011-10-14,38.44,38.91,38.31,38.6,559545,0
2011-10-17,38.21,38.51,37.35,37.52,227344,0
2011-10-18,37.64,38.05,37.04,37.78,327779,0
2011-10-19,37.83,38.06,36.85,36.98,235716,0
2011-10-20,37.06,37.08,36.33,36.84,267496,0
2011-10-21,36.92,37.59,36.92,37.38,324923,0
2011-10-24,37.52,37.97,37.36,37.81,647839,0
2011-10-25,37.47,37.47,36.46,36.74,568634,0
2011-10-26,37.19,37.19,35.07,36.57,704668,0
2011-10-27,37.8,38.18,36.99,38,960365,0
2011-10-28,37.95,38.26,37.49,37.51,290292,0
2011-10-31,37.43,37.43,36.42,36.51,507414,0
2011-11-01,35.75,36,34.75,35.18,583418,0
2011-11-02,35.06,35.95,35.06,35.49,436770,0
2011-11-03,35.62,36.04,35.14,35.8,512067,0
2011-11-04,35.51,35.68,35.3,35.42,220745,0
2011-11-07,35.43,35.62,34.72,35.1,245875,0
2011-11-08,35.13,35.26,33.83,34.9,596087,0
2011-11-09,34.2,34.75,33.82,34.51,696869,0
2011-11-10,35.01,35.28,34.6,35.18,435601,0
2011-11-11,35.48,36.17,35.48,35.96,326278,0
2011-11-14,35.76,35.98,35.44,35.73,313390,0
2011-11-15,35.43,36.31,35.43,36.1,390169,0
2011-11-16,35.7,37.3,35.43,35.45,240988,0
2011-11-17,35.53,35.57,34.96,35.06,333070,0
2011-11-18,35.23,35.23,34.93,34.99,242321,0
2011-11-21,34.42,34.74,34.06,34.09,349208,0
2011-11-22,34.15,34.35,33.59,33.92,231918,0
2011-11-23,33.63,33.74,32.83,33.17,259591,0
2011-11-25,33.04,33.66,32.91,32.91,143555,0
2011-11-28,33.9,34.32,33.62,34.32,254770,0
2011-11-29,35.16,36.32,35.16,35.31,801570,0
2011-11-30,36.71,38.41,36.18,38.33,1171875,0
2011-12-01,37.95,38.38,37.13,37.61,590191,0
2011-12-02,38.12,38.51,37.58,37.62,241300,0
2011-12-05,38.21,38.26,37.51,37.85,317298,0
2011-12-06,37.83,38.17,37.17,37.24,254569,0
2011-12-07,37.46,37.46,36.42,37.03,239707,0
2011-12-08,36.65,36.93,35.85,36.31,425429,0
2011-12-09,36.33,38.78,35.96,38.49,548712,0
2011-12-12,38.01,38.01,37.39,37.9,341329,0
2011-12-13,37.9,38.74,37.75,37.93,299937,0
2011-12-14,37.55,37.55,36.94,37.01,321884,0
2011-12-15,37.17,38.04,37.17,37.56,190922,0
2011-12-16,37.96,38.49,37.5,38.13,499102,0
2011-12-19,38.84,39.5,37.99,38.24,425184,0
2011-12-20,38.96,39.24,38.72,39.22,306322,0
2011-12-21,39.22,40.17,39.08,40.15,291277,0
2011-12-22,40.17,40.27,38.82,39.2,414164,0
2011-12-23,39.25,39.9,39.04,39.87,270986,0
2011-12-27,39.61,40.3,39.25,40.12,260437,0
2011-12-28,40.19,40.44,39.41,39.49,213136,0
2011-12-29,39.48,40.09,39.48,39.61,215941,0
2011-12-30,40.36,40.41,39.6,40,218584,0
2012-01-03,40.74,40.91,39.78,40.18,317042,0
2012-01-04,40.25,40.25,39.44,39.8,473074,0
2012-01-05,39.69,40.51,39.58,40.31,314719,0
2012-01-06,40.16,41.3,39.68,40.76,384562,0
2012-01-09,40.83,41.13,40.32,40.93,195750,0
2012-01-10,41.5,41.93,41.28,41.71,259414,0
2012-01-11,41.44,41.76,40.85,41.52,195700,0
2012-01-12,41.44,41.96,41.34,41.8,236734,0
2012-01-13,41.35,41.99,41.25,41.9,234880,0
2012-01-17,39.42,42.2,39.42,41.84,522527,0
2012-01-18,41.65,42.18,41.52,42.17,225342,0
2012-01-19,42.07,42.17,41.51,41.86,219996,0
2012-01-20,41.48,42.03,41.33,41.94,131287,0
2012-01-23,41.56,41.95,41.18,41.59,136470,0
2012-01-24,41.54,43.04,41.19,42.98,341289,0
2012-01-25,43,43.4,42.86,43.2,217041,0
2012-01-26,43.07,44.3,43.03,44.2,401080,0
2012-01-27,43.81,44.68,43.57,44.52,445569,0
2012-01-30,43.99,44.25,43.81,44,372860,0
2012-01-31,44.07,44.32,43.98,44.05,219816,0
2012-02-01,44.15,45.71,44.13,45.66,407013,0
2012-02-02,45.52,46.3,44.93,45.92,506584,0
2012-02-03,46.2,47.38,46.2,47.21,447361,0
2012-02-06,46.86,47.28,46.72,47.05,322700,0
2012-02-07,46.95,47.48,46.89,47.04,245380,0
2012-02-08,47.21,47.99,46.95,47.63,397648,0
2012-02-09,47.8,49.25,47.26,47.3,661730,0
2012-02-10,46.21,46.21,44.05,45.26,1622156,0
2012-02-13,46.45,47.94,45.11,45.9,475109,0
2012-02-14,45.82,46.45,45.52,45.76,730519,0
2012-02-15,46.04,46.32,44.87,45.01,361643,0
2012-02-16,45.24,46.07,45.04,45.82,328958,0
2012-02-17,45.7,46.16,45.49,45.49,281595,0
2012-02-21,45.56,45.8,45.22,45.52,373453,0
2012-02-22,45.27,45.87,45.27,45.6,261942,0
2012-02-23,45.59,46.06,45.44,45.94,269659,0
2012-02-24,45.85,46.31,45.05,45.79,305978,0
2012-02-27,45.59,45.62,44.92,45.41,396516,0
2012-02-28,45.39,45.85,45.32,45.38,172599,0
2012-02-29,45.49,46.04,45.38,45.52,205371,0
2012-03-01,45.89,46.83,45.72,46.01,343214,0
2012-03-02,46.19,46.29,44.43,44.72,534148,0
2012-03-05,44.71,46.13,44.71,46,431546,0
2012-03-06,44.99,45.98,44.08,44.24,800297,0
2012-03-07,44.77,45.86,44.75,45.63,203716,0
2012-03-08,46.06,46.31,45.49,45.94,212267,0
2012-03-09,45.77,47.03,45.6,46.89,211429,0
2012-03-12,47.3,47.33,46.58,46.77,158195,0
2012-03-13,46.94,47.71,46.68,47.69,265922,0
2012-03-14,47.54,47.66,47.14,47.6,343298,0
2012-03-15,47.4,47.62,46.5,46.92,363238,0
2012-03-16,47.16,47.16,46.22,46.45,357234,0
2012-03-19,46.53,46.6,46.09,46.24,183490,0
2012-03-20,46.14,46.6,46.08,46.47,256097,0
2012-03-21,46.44,47.12,46.21,46.68,182683,0
2012-03-22,46.64,46.73,45.95,46.66,146922,0
2012-03-23,46.49,47.25,46.28,47.12,170254,0
2012-03-26,47.2,48.09,47.2,47.77,174959,0
2012-03-27,47.86,47.99,47.15,47.25,139164,0
2012-03-28,47.18,47.99,46.87,47.66,216887,0
2012-03-29,47.14,47.5,46.75,47.37,163527,0
2012-03-30,46.87,47.03,45.65,46.66,401607,0
2012-04-02,46.53,47.07,46.38,46.86,264798,0
2012-04-03,47.07,47.19,46.4,46.63,225064,0
2012-04-04,46.15,47.27,45.86,46.08,178033,0
2012-04-05,45.87,46.29,45.79,46.15,65105,0
2012-04-09,45.54,45.68,45.22,45.39,64614,0
2012-04-10,45.11,45.6,44.67,44.9,288947,0
2012-04-11,45.39,46.42,45.09,46.42,295994,0
2012-04-12,46.37,47.16,46.28,47.07,204952,0
2012-04-13,46.69,47.06,46.36,46.57,186801,0
2012-04-16,46.69,47.33,46.36,47.01,200971,0
2012-04-17,47.27,48.99,47.27,48.35,469557,0
2012-04-18,48.22,48.38,46.84,48.14,473353,0
2012-04-19,48.01,48.18,47.41,47.96,255400,0
2012-04-20,48.52,48.52,47.81,48.25,295267,0
2012-04-23,47.77,47.91,46.96,47.67,217070,0
2012-04-24,47.68,48.54,47.68,48.32,306813,0
2012-04-25,48.77,49.43,48.77,49.21,254594,0
2012-04-26,49.09,49.8,48.82,49.56,162414,0
2012-04-27,49.73,50.37,49.32,50.16,185117,0
2012-04-30,50.05,50.4,49.25,49.29,240631,0
2012-05-01,49.16,49.58,48.83,48.87,353681,0
2012-05-02,48.58,49.9,48.48,49.86,143115,0
2012-05-03,49.9,50.74,49.42,50.3,339723,0
2012-05-04,50,50.58,49.42,50.25,225328,0
2012-05-07,50.25,50.85,50.2,50.41,118210,0
2012-05-08,49.93,50.41,49.49,50.17,227363,0
2012-05-09,49.62,50.11,48.77,49.91,296332,0
2012-05-10,50.16,50.68,49.82,50.6,123287,0
2012-05-11,50.3,51.25,50.24,51.07,161095,0
2012-05-14,50.67,51.92,50.38,51.55,492311,0
2012-05-15,51.49,51.49,50.39,50.78,212244,0
2012-05-16,50.83,51.56,50.63,50.75,194237,0
2012-05-17,50.5,50.93,49.23,49.24,214338,0
2012-05-18,49.03,50,48.89,49.24,267398,0
2012-05-21,49.52,49.87,48.7,49.76,176319,0
2012-05-22,49.84,50.57,49.61,49.85,266989,0
2012-05-23,49.26,49.94,48.75,49.85,195529,0
2012-05-24,49.53,50.05,49.24,50.05,125091,0
2012-05-25,49.95,50.4,49.77,50.15,117809,0
2012-05-29,50.79,51.39,50.51,50.87,199601,0
2012-05-30,50.4,51.11,50.2,50.81,258362,0
2012-05-31,50.72,51.095,50.12,50.7,431966,0
2012-06-01,50,50.35,48.18,48.26,355687,0
2012-06-04,48.35,50.34,47.98,50.22,716319,0
2012-06-05,52,53.99,48.62,51.2,1199771,0
2012-06-06,51.2,52.64,51.15,52,564862,0
2012-06-07,52.57,53.1,50.2,50.32,630913,0
2012-06-08,50.15,52,50.15,51.7,337987,0
2012-06-11,51.98,52,49.88,49.91,349191,0
2012-06-12,50.27,51.04,50.13,50.87,296282,0
2012-06-13,50.89,51.18,49.42,49.97,436484,0
2012-06-14,50.06,50.94,50.06,50.43,344940,0
2012-06-15,51.01,51.44,50.61,51.13,589946,0
2012-06-18,50.99,53.3,50.82,53.19,751366,0
2012-06-19,53.67,54.53,53.41,54.47,776374,0
2012-06-20,54.59,54.81,52.78,53.04,340197,0
2012-06-21,52.8,52.93,51.11,51.24,386385,0
2012-06-22,51.64,52.87,51.3,52.79,625012,0
2012-06-25,51.82,53.43,51.55,53.28,324632,0
2012-06-26,53.35,53.83,53.18,53.8,244424,0
2012-06-27,54.64,54.71,53.48,53.81,407012,0
2012-06-28,53.25,53.77,52.86,53.76,339078,0
2012-06-29,54.63,55.03,54.17,54.86,406547,0
2012-07-02,54.83,55.76,54.51,55.76,458287,0
2012-07-03,55.36,55.86,54.88,55.43,203376,0
2012-07-05,55.36,55.4,54.92,55.25,215852,0
2012-07-06,55,55.1,54.5,54.91,143884,0
2012-07-09,54.85,55.01,54.29,54.84,213705,0
2012-07-10,55,55.67,54.85,55.11,286550,0
2012-07-11,55.18,55.29,54.57,54.99,157760,0
2012-07-12,54.41,55.2,54.06,54.78,147956,0
2012-07-13,55.01,55.43,54.77,54.95,201317,0
2012-07-16,54.97,55.01,54.1,54.45,189900,0
2012-07-17,54.94,55,53.91,54.39,140633,0
2012-07-18,54.2,54.85,54.05,54.46,177824,0
2012-07-19,54.76,54.76,52.53,52.55,417964,0
2012-07-20,52.05,52.16,51.21,51.3,332853,0
2012-07-23,50.7,51.13,50.5,50.71,196239,0
2012-07-24,50.79,51.3,50.04,50.73,243328,0
2012-07-25,50.68,51.56,50.43,51.53,299551,0
2012-07-26,52.6,54.08,52.56,53.49,322549,0
2012-07-27,53.62,54.935,52.76,54.62,212545,0
2012-07-30,54.64,54.78,54.32,54.68,147511,0
2012-07-31,54.7,54.8,54.145,54.3,268009,0
2012-08-01,54.69,54.69,53.17,53.18,212541,0
2012-08-02,53.01,53.94,53.01,53.75,155110,0
2012-08-03,54.53,55,54.09,54.35,185430,0
2012-08-06,54.43,54.9,53.74,54.31,179461,0
2012-08-07,54.84,54.91,53.8,54.02,191227,0
2012-08-08,53.92,54.92,53.71,54.31,144686,0
2012-08-09,54.2,54.2,53.37,53.5,192547,0
2012-08-10,53.45,54,53.235,53.78,148542,0
2012-08-13,53.95,54.31,52.72,53.66,217136,0
2012-08-14,54.03,54.22,53.145,53.52,306290,0
2012-08-15,53.32,54.72,53.32,54.33,282026,0
2012-08-16,54.14,55.29,53.561,54.84,148757,0
2012-08-17,54.61,55.79,54.6,55.46,190330,0
2012-08-20,55.4,56.15,54.99,55.86,178216,0
2012-08-21,55.86,56.39,55.15,55.3,250326,0
2012-08-22,55.28,55.28,54,54.67,167969,0
2012-08-23,54.89,56.35,54.52,55.27,360476,0
2012-08-24,54.99,55.347,54.36,54.95,263402,0
2012-08-27,55.04,56.29,55.04,56.17,186489,0
2012-08-28,56.01,56.8,55.94,56.63,242223,0
2012-08-29,56.94,58.13,56.52,57.7,408369,0
2012-08-30,57.14,57.57,56.8,57.02,255867,0
2012-08-31,57.21,57.67,56.76,57.48,269090,0
2012-09-04,57.5,59.17,57.14,59.14,413702,0
2012-09-05,58.91,59.73,58.66,58.83,385808,0
2012-09-06,59.23,60.1,59.23,59.88,245422,0
2012-09-07,60.22,60.25,59.79,59.85,133000,0
2012-09-10,60.07,61.21,59.8,60.43,661229,0
2012-09-11,56,56.94,53.35,55.235,1902686,0
2012-09-12,56.25,58.24,55.43,58.12,563160,0
2012-09-13,58.42,59.08,57.42,58.98,566456,0
2012-09-14,59.39,59.89,58.91,59.67,503555,0
2012-09-17,59.14,60.32,59.13,59.79,340300,0
2012-09-18,59.57,60.2,59,59.65,296021,0
2012-09-19,59.61,59.94,59.237,59.81,331527,0
2012-09-20,59.42,59.98,59.02,59.35,368231,0
2012-09-21,59.97,59.97,59.15,59.87,716810,0
2012-09-24,59.44,60.92,59.174,60.53,554282,0
2012-09-25,61,61.26,59.49,59.57,336445,0
2012-09-26,59.13,59.81,57.98,57.98,334667,0
2012-09-27,58.32,58.89,58,58.55,282254,0
2012-09-28,58.46,58.85,58.012,58.45,232215,0
2012-10-01,58.78,59.48,58.61,59.14,180538,0
2012-10-02,59.33,59.9,58.55,58.84,205737,0
2012-10-03,59.04,59.355,58.14,58.59,172148,0
2012-10-04,58.99,59.67,58.34,59.17,147195,0
2012-10-05,59.21,60.35,58.92,59,189028,0
2012-10-08,58.7,59.23,58.33,58.96,168865,0
2012-10-09,59.18,59.18,58.15,58.21,188704,0
2012-10-10,58.39,58.81,57.89,57.99,128971,0
2012-10-11,58.09,58.26,56.95,57.17,197545,0
2012-10-12,57.33,57.7,56.06,56.09,446140,0
2012-10-15,56.22,56.67,56.05,56.26,206033,0
2012-10-16,56.74,56.86,55.79,56.57,268605,0
2012-10-17,56.39,57.57,56.39,57.24,165896,0
2012-10-18,57.23,57.55,56.6,57.46,121852,0
2012-10-19,56.99,57.149,55.39,56.17,215356,0
2012-10-22,55.73,56.19,55.09,55.7,171712,0
2012-10-23,55.34,55.82,55,55.59,125772,0
2012-10-24,55.83,56.292,55.27,55.6,139315,0
2012-10-25,56.05,56.14,55.42,56.11,85288,0
2012-10-26,56.05,56.33,54.78,54.98,160183,0
2012-10-31,54.85,55.48,52.98,53.14,322717,0
2012-11-01,53.43,54.08,52.72,53.15,402712,0
2012-11-02,53.2,54.53,52.95,53,342479,0
2012-11-05,52.8,54.77,52.77,54.37,229716,0
2012-11-06,54.64,54.94,54.27,54.42,169074,0
2012-11-07,53.92,53.948,53.14,53.18,286926,0
2012-11-08,52.9,53.35,52.05,52.05,388906,0
2012-11-09,51.94,52.59,51.62,52.1,194744,0
2012-11-12,52.48,52.64,51.71,51.78,110262,0
2012-11-13,51.92,52.2,51.38,51.88,127676,0
2012-11-14,52.09,52.69,50.894,51.17,192670,0
2012-11-15,51.08,52.53,50.25,52.34,355753,0
2012-11-16,52.06,52.45,50.66,51.22,317400,0
2012-11-19,51.6,51.99,50.82,51.07,308509,0
2012-11-20,50.78,51.31,50.63,50.99,349340,0
2012-11-21,51.08,51.99,50.99,51.23,265638,0
2012-11-23,51.45,52.65,51.14,52.49,97019,0
2012-11-26,52.41,52.54,51.05,51.7,263103,0
2012-11-27,51.85,52.74,51.7,52.59,584292,0
2012-11-28,52.22,53.03,51.59,52.72,242957,0
2012-11-29,53.31,53.52,51.5,52.07,607953,0
2012-11-30,52.48,53.01,51.03,51.77,851073,0
2012-12-03,51.96,52.09,51.491,51.999,322218,0
2012-12-04,51.88,52.335,51.26,52.24,271293,0
2012-12-05,52.2,52.99,52.11,52.8,318977,0
2012-12-06,52.48,52.703,51.92,52.53,201810,0
2012-12-07,52.83,53.15,52.34,52.71,162095,0
2012-12-10,52.88,52.99,52.1,52.94,202658,0
2012-12-11,53.39,54.21,52.99,54.2,577237,0
2012-12-12,54.8,54.89,53.35,53.39,325037,0
2012-12-13,53.79,54.2,52.665,52.82,218271,0
2012-12-14,52.85,53.83,52.63,53.18,248914,0
2012-12-17,53.66,53.99,53.31,53.78,174672,0
2012-12-18,55.32,55.96,54.79,55.4,560975,0
2012-12-19,55.9,55.9,54.75,54.92,432662,0
2012-12-20,54.89,55.86,54.54,55.66,526344,0
2012-12-21,55.38,56.01,54.57,55.78,6327433,0
2012-12-24,55.44,55.76,53.65,54.08,271027,0
2012-12-26,54.09,54.27,53,53.18,264148,0
2012-12-27,53.18,54.11,53,53.84,325841,0
2012-12-28,53.52,53.97,53,53,160952,0
2012-12-31,53.06,53.77,53.004,53.59,271041,0
2013-01-02,54.82,54.95,54.1,54.87,410264,0
2013-01-03,54.8,54.889,53.67,53.93,321436,0
2013-01-04,54.07,54.5,53.705,54.15,263670,0
2013-01-07,53.99,54.15,53.13,53.51,235164,0
2013-01-08,53.86,53.86,52.23,52.32,513439,0
2013-01-09,52.61,53.145,52.19,52.71,211894,0
2013-01-10,53.1,53.78,52.45,52.58,334638,0
2013-01-11,52.6,53.04,51.63,52.11,322785,0
2013-01-14,51.86,52.1,51.4,52.04,274137,0
2013-01-15,51.99,52.61,51.89,52.56,431538,0
2013-01-16,52.65,52.874,51.27,51.56,333219,0
2013-01-17,51.74,52.42,51.07,52.32,454817,0
2013-01-18,52.42,52.69,51.77,51.81,740344,0
2013-01-22,51.96,52.04,51.08,51.91,567385,0
2013-01-23,51.75,51.99,51.18,51.51,296600,0
2013-01-24,51.33,52,51.07,51.65,306681,0
2013-01-25,51.82,52.74,51.382,52.6,356179,0
2013-01-28,52.72,52.94,52.14,52.55,440055,0
2013-01-29,52.55,53.56,52.55,53.53,338662,0
2013-01-30,53.35,54.02,52.59,52.87,339433,0
2013-01-31,52.83,54.18,52.7,53.98,374711,0
2013-02-01,54.3,54.6,53.798,54.48,259090,0
2013-02-04,53.52,54.23,53.51,53.76,410925,0
2013-02-05,53.99,54.31,53.44,53.99,231183,0
2013-02-06,53.97,54.32,53.74,54.26,134918,0
2013-02-07,54.11,54.42,53.41,54.37,185941,0
2013-02-08,54.29,55.215,53.94,55.03,252518,0
2013-02-11,55.01,55.55,54.59,54.75,102596,0
2013-02-12,54.76,55.49,54.66,55.36,164923,0
2013-02-13,55.62,56.45,55.33,56.44,382044,0
2013-02-14,55.7,56,53.92,54.63,556686,0
2013-02-15,54.91,55.09,54.33,54.79,281603,0
2013-02-19,55,55.011,54.54,54.68,205924,0
2013-02-20,54.87,55.12,53.83,53.88,261023,0
2013-02-21,53.76,54.53,53.45,53.92,283318,0
2013-02-22,54.29,54.69,53.92,54.65,402100,0
2013-02-25,54.84,54.84,53,53,552363,0
2013-02-26,52,52.12,49.63,50.45,1177843,0
2013-02-27,50.57,51.05,50.2,50.64,464613,0
2013-02-28,50.48,51.22,50.09,50.62,379954,0
2013-03-01,50.22,50.6,49.635,50.16,594293,0
2013-03-04,49.9,50.04,48.565,48.9,823237,0
2013-03-05,48.99,49.25,48.31,49.13,824008,0
2013-03-06,49.34,49.89,48.69,49.58,556861,0
2013-03-07,48.35,49.44,48.35,48.71,614198,0
2013-03-08,49.19,49.84,48.51,49.67,517911,0
2013-03-11,49.7,50.14,49.57,49.86,271498,0
2013-03-12,50.03,50.08,49,49.04,302706,0
2013-03-13,49.23,49.47,48.9,49.37,270900,0
2013-03-14,49.37,49.59,48.99,49.16,275049,0
2013-03-15,49.27,49.46,49.147,49.32,429877,0
2013-03-18,48.84,49.72,48.84,49.25,238140,0
2013-03-19,49.24,49.66,49.2,49.36,220884,0
2013-03-20,49.67,49.96,49.35,49.69,365639,0
2013-03-21,49.68,49.68,48.41,48.75,413315,0
2013-03-22,48.99,49.24,48.46,49.02,394386,0
2013-03-25,49.09,49.25,47.75,48.07,619446,0
2013-03-26,48.19,48.59,48.04,48.48,343228,0
2013-03-27,48.71,48.71,47.82,48.21,261453,0
2013-03-28,48.35,49.45,48.03,49.2,402662,0
2013-04-01,49.38,49.38,48.17,48.37,293845,0
2013-04-02,48.52,48.76,48.22,48.52,197113,0
2013-04-03,48.46,48.7,47.76,47.81,291251,0
2013-04-04,47.63,48.21,47.2,48.13,243686,0
2013-04-05,47.97,49.4,47.45,49.4,554091,0
2013-04-08,49.57,49.685,48.87,49.52,386690,0
2013-04-09,49.44,49.592,48.76,49.18,256735,0
2013-04-10,49.14,51.22,48.89,50.89,407247,0
2013-04-11,50.92,52.17,50.87,51.48,431444,0
2013-04-12,51.28,51.77,50.49,50.88,274812,0
2013-04-15,50.72,51,50.29,50.37,545132,0
2013-04-16,50.85,51.13,50.26,50.65,367711,0
2013-04-17,50.39,50.56,49.39,49.7,294173,0
2013-04-18,49.83,49.9,48.91,49.17,217991,0
2013-04-19,49.11,50.04,49.075,49.85,171774,0
2013-04-22,49.96,50.07,49.09,49.78,223896,0
2013-04-23,50.07,50.81,49.76,50.79,230214,0
2013-04-24,50.6,50.92,50.09,50.82,224076,0
2013-04-25,51.1,51.1,50.236,50.72,195387,0
2013-04-26,50.54,50.56,49.87,50.13,278176,0
2013-04-29,50.13,50.78,50.04,50.29,160323,0
2013-04-30,49.77,50.33,49.55,49.94,282646,0
2013-05-01,49.81,49.93,47.67,47.78,666913,0
2013-05-02,47.86,48.77,47.81,48.2,279542,0
2013-05-03,48.96,49.07,48.68,48.76,453302,0
2013-05-06,50.43,50.55,49.57,50.4,615712,0
2013-05-07,50.36,51.96,50.36,51.94,531347,0
2013-05-08,52.55,53.73,52.46,53.71,527822,0
2013-05-09,53.75,53.94,53.18,53.55,341268,0
2013-05-10,53.71,54.04,53.08,53.14,296468,0
2013-05-13,52.97,53.79,52.63,53.47,207684,0
2013-05-14,53.62,54.094,53.46,53.85,253048,0
2013-05-15,53.87,54.27,53.53,53.68,321431,0
2013-05-16,53.38,54.58,53.38,53.91,217268,0
2013-05-17,54.1,54.406,53.62,53.92,248421,0
2013-05-20,53.76,54.422,53.76,54.2,225903,0
2013-05-21,54.32,54.76,54.08,54.58,167103,0
2013-05-22,54.57,55.24,54.38,54.6,457195,0
2013-05-23,54.33,54.85,53.86,54.53,387097,0
2013-05-24,54.65,55.26,54.37,54.9,249507,0
2013-05-28,55.06,56.03,55.06,55.64,563125,0
2013-05-29,54.08,54.84,53,53.97,454834,0
2013-05-30,54.23,54.63,53.72,54.23,288917,0
2013-05-31,53.78,54.07,52.89,52.92,182406,0
2013-06-03,53.14,53.55,52.43,52.89,379429,0
2013-06-04,52.87,53.23,51.81,52.13,333423,0
2013-06-05,52.18,52.34,51.27,51.32,176726,0
2013-06-06,51.23,51.85,50.88,51.83,425797,0
2013-06-07,52.28,52.75,51.81,51.93,322870,0
2013-06-10,52.01,52.69,51.34,52.49,481354,0
2013-06-11,51.93,52.93,51.59,52.13,287065,0
2013-06-12,52.33,52.43,51.9,51.95,328673,0
2013-06-13,51.83,54.34,51.83,54.2,482969,0
2013-06-14,54.11,54.15,52.83,52.91,201092,0
2013-06-17,53.35,54.17,52.79,53.77,380359,0
2013-06-18,53.89,54.45,53.63,54.39,199263,0
2013-06-19,55.26,55.42,53.98,54.19,305033,0
2013-06-20,53.38,54.14,52.42,52.56,276590,0
2013-06-21,52.52,53.09,51.5,52.46,573764,0
2013-06-24,51.9,53.4,51.87,52.94,245957,0
2013-06-25,53.56,53.66,52.31,53.56,254770,0
2013-06-26,53.81,54.52,53.618,53.893,246095,0
2013-06-27,54.13,54.697,54.07,54.28,117677,0
2013-06-28,54.18,54.33,53.64,53.99,377338,0
2013-07-01,54.25,54.92,54.125,54.58,219025,0
2013-07-02,54.46,54.88,54.13,54.44,202319,0
2013-07-03,54.14,54.6,53.78,54.55,68172,0
2013-07-05,55.2,55.2,53.8,54.77,143222,0
2013-07-08,54.82,55.15,54.53,54.97,247379,0
2013-07-09,55.07,56.46,54.835,56.28,276594,0
2013-07-10,56.36,57.45,56.36,56.8,186052,0
2013-07-11,57.38,58.28,57.1,58.21,224911,0
2013-07-12,58.15,58.53,57.85,58.36,150290,0
2013-07-15,58.36,58.76,58.13,58.58,209496,0
2013-07-16,58.53,59.26,58.48,58.7,188059,0
2013-07-17,59,59.61,58.42,58.82,179307,0
2013-07-18,58.93,59.11,58.59,58.83,166085,0
2013-07-19,58.86,58.86,57.88,58.48,152855,0
2013-07-22,58.35,59.04,58.35,58.68,111157,0
2013-07-23,58.8,58.87,58.05,58.44,149958,0
2013-07-24,58.64,58.9,57.64,57.94,112751,0
2013-07-25,57.84,58.86,57.635,58.54,142084,0
2013-07-26,58.08,58.52,57.55,58.4,86035,0
2013-07-29,58.43,58.72,58.03,58.27,75249,0
2013-07-30,58.79,58.87,57.61,57.96,216811,0
2013-07-31,58.26,59.22,57.68,58.61,265581,0
2013-08-01,58.96,60.34,58.22,59.68,409254,0
2013-08-02,59.32,60.42,58.86,60.31,162393,0
2013-08-05,60.38,61.46,60.18,60.74,283347,0
2013-08-06,60.59,61.44,59.52,61.01,340550,0
2013-08-07,61.06,61.57,60.69,61.02,332695,0
2013-08-08,61.32,61.48,60.99,61.11,140552,0
2013-08-09,61,61.58,60.97,61.42,128687,0
2013-08-12,60.96,62.35,60.91,62.14,171103,0
2013-08-13,62.11,62.86,61.67,62.79,168469,0
2013-08-14,62.95,62.95,62.08,62.27,91021,0
2013-08-15,61.43,61.47,60.622,60.95,280415,0
2013-08-16,60.66,61.46,60.52,61.01,254075,0
2013-08-19,60.52,61.48,60.09,60.12,292905,0
2013-08-20,60.19,60.35,58.704,59.98,424270,0
2013-08-21,59.67,60.01,58.96,59.26,246190,0
2013-08-22,59.62,61.25,59.4,60.96,148117,0
2013-08-23,60.99,61.62,60.83,61.51,163748,0
2013-08-26,61.7,62.27,61.09,61.61,138089,0
2013-08-27,61.25,61.4,60.24,60.86,262525,0
2013-08-28,60.69,60.87,60.18,60.66,138486,0
2013-08-29,60.45,61.93,60.415,61.09,182449,0
2013-08-30,61.02,61.5,60.54,60.63,327039,0
2013-09-03,61.29,61.64,60.18,60.58,457764,0
2013-09-04,60.52,61.08,59.86,60.68,383843,0
2013-09-05,60.56,61.12,59.35,59.88,251841,0
2013-09-06,60.24,60.24,58.29,59.03,304999,0
2013-09-09,59.07,59.6,58.57,59.29,355182,0
2013-09-10,59.69,59.99,58.88,59.59,312455,0
2013-09-11,59.5,59.92,58.66,58.81,481180,0
2013-09-12,58.91,60.53,58.79,59.97,431648,0
2013-09-13,64.5,69.35,64.5,67.73,1834017,0
2013-09-16,68.99,68.99,67.43,67.48,469112,0
2013-09-17,67.48,68.23,67.23,68.03,322147,0
2013-09-18,67.81,68.93,67.08,68.55,191514,0
2013-09-19,68.39,68.56,67.56,67.67,329984,0
2013-09-20,67.7,68,66.83,67.09,556293,0
2013-09-23,67.4,67.4,66.5,66.86,247301,0
2013-09-24,66.98,68.06,66.28,67.37,260200,0
2013-09-25,67.35,67.41,66.75,66.76,241100,0
2013-09-26,66.7,66.93,65.9,66.89,371900,0
2013-09-27,66.11,67.45,66.11,66.83,227300,0
2013-09-30,66.34,67.56,66.02,67.26,308100,0
2013-10-01,67.25,68.31,66.79,68.15,468200,0
2013-10-02,67.55,68.03,66.79,67.31,227600,0
2013-10-03,67.04,67.09,65.59,66.29,179900,0
2013-10-04,66.18,67.58,66.18,67.03,172200,0
2013-10-07,66.51,66.73,65.9,66.18,169900,0
2013-10-08,66.14,66.58,65,65.44,414967,0
2013-10-09,65.54,66.16,65.3,65.54,248900,0
2013-10-10,66.4,67.75,65.93,67.66,235800,0
2013-10-11,67.42,68.57,67.16,68.4,211100,0
2013-10-14,67.8,68.44,67.8,68.42,141600,0
2013-10-15,68.44,68.65,67.22,67.53,267700,0
2013-10-16,68.36,69.22,68.06,69.02,226400,0
2013-10-17,68.84,69.79,68.32,69.6,187412,0
2013-10-18,70.13,71.66,69.64,71.61,424400,0
2013-10-21,71.28,72.64,71.08,72.42,311490,0
2013-10-22,72.8,73.4,72.12,73.19,320200,0
2013-10-23,72.34,72.75,71.57,71.87,282800,0
2013-10-24,72.22,73.15,71.91,72.86,196700,0
2013-10-25,73.26,74.14,72.62,74.1,248700,0
2013-10-28,74.62,75.62,74.1,75.13,439700,0
2013-10-29,75.15,75.85,73.7,74.49,284200,0
2013-10-30,74.43,74.51,72.26,72.48,295500,0
2013-10-31,72.76,72.77,71.41,71.45,189268,0
2013-11-01,71.31,72.01,70.9,71.33,400200,0
2013-11-04,71.88,72.53,71.49,71.93,222800,0
2013-11-05,71.46,71.93,70.99,71.41,165400,0
2013-11-06,71.97,72.94,71.97,72.39,188600,0
2013-11-07,71,71.91,68.35,68.43,498800,0
2013-11-08,68.37,70.47,68,70.35,278400,0
2013-11-11,70.31,70.53,69.16,70.07,162800,0
2013-11-12,69.62,70.96,69.62,70.7,168500,0
2013-11-13,70.06,72.34,70.06,72.25,265800,0
2013-11-14,72.04,72.56,71.4,72.09,226400,0
2013-11-15,72.02,72.02,70.36,70.85,348400,0
2013-11-18,70.81,71.25,69.07,69.15,327903,0
2013-11-19,68.99,69.2,68,68.3,282700,0
2013-11-20,68.6,68.98,67.48,67.89,261000,0
2013-11-21,68.31,69.5,67.9,69.01,238100,0
2013-11-22,68.82,69.84,68.75,69.68,196900,0
2013-11-25,70,70.54,68.47,68.87,170900,0
2013-11-26,68.81,69.52,68.14,68.91,267930,0
2013-11-27,69.18,69.22,68.47,68.96,246200,0
2013-11-29,69.76,69.865,68.76,68.85,134841,0
2013-12-02,68.83,70.3,68.51,68.83,454600,0
2013-12-03,69.72,70.07,67.89,68.67,657300,0
2013-12-04,68.15,70.86,67.77,69.68,628500,0
2013-12-05,69.48,69.84,68.32,69.2,449600,0
2013-12-06,70.01,71.07,68.92,70.93,310556,0
2013-12-09,71.22,71.79,70.01,70.36,286300,0
2013-12-10,69.55,70.01,68.57,68.97,350996,0
2013-12-11,68.95,69.13,68.18,68.28,343700,0
2013-12-12,68,68.43,66.74,67.18,289900,0
2013-12-13,67.48,69.39,67.19,69.25,467278,0
2013-12-16,69.65,71.08,69.24,70.73,381100,0
2013-12-17,70.75,72.03,70.28,72.01,608600,0
2013-12-18,72.3,73.58,71.54,73.53,376500,0
2013-12-19,73.21,73.79,72.313,73.59,330208,0
2013-12-20,73.95,75.22,73.46,75.04,610886,0
2013-12-23,75.4,75.93,74.72,75.61,556790,0
2013-12-24,75.48,76.75,75.06,76.67,249816,0
2013-12-26,76.85,76.854,75.7,75.77,350219,0
2013-12-27,76.09,76.09,75.53,75.82,224300,0
2013-12-30,75.62,76.52,75.13,75.59,233300,0
2013-12-31,75.66,75.95,75.13,75.39,260200,0
2014-01-02,75.31,75.63,74.075,74.74,261440,0
2014-01-03,75,75.37,74.1,74.95,267874,0
2014-01-06,75.12,75.49,73.61,73.64,329800,0
2014-01-07,74.05,76.19,73.56,75.96,318225,0
2014-01-08,75.96,75.96,74.42,75.53,496829,0
2014-01-09,72.52,74.64,72,72.24,763432,0
2014-01-10,72.16,72.16,70.78,71.66,488700,0
2014-01-13,71.4,72.93,70.1,70.26,622142,0
2014-01-14,70.72,73.15,70.31,73.12,556600,0
2014-01-15,73.1,74.15,73.09,74.09,368200,0
2014-01-16,73.73,74.13,73.33,74.1,243100,0
2014-01-17,73.81,74.074,73.24,73.71,212824,0
2014-01-21,74.15,74.21,72.13,72.31,472800,0
2014-01-22,72.69,73.11,71.46,71.74,246300,0
2014-01-23,71.51,71.68,70.37,70.94,341400,0
2014-01-24,71.25,71.25,69.19,69.35,466800,0
2014-01-27,70.57,70.57,68.32,68.63,447600,0
2014-01-28,68.9,69.6,68.28,68.64,408200,0
2014-01-29,68.19,68.61,66.8,66.96,314400,0
2014-01-30,67.56,68.91,66.85,68.33,388100,0
2014-01-31,67.04,68.93,67.04,67.57,298713,0
2014-02-03,67.55,68.065,64.78,65.44,701040,0
2014-02-04,65.18,67.768,65.18,67.34,590325,0
2014-02-05,67.4,67.81,66.34,66.53,531453,0
2014-02-06,66.4,67.54,66.4,67.41,263420,0
2014-02-07,67.7,68.32,67.02,67.69,272347,0
2014-02-10,67.48,67.945,66.12,67.06,326853,0
2014-02-11,67.67,68.47,67.03,68.38,327497,0
2014-02-12,68.47,68.81,67.44,68.21,239703,0
2014-02-13,67.2,68.94,66.91,68.87,306163,0
2014-02-14,68.81,69.41,68.34,69.32,248986,0
2014-02-18,69.21,70.13,68.96,69.99,304184,0
2014-02-19,69.52,70.46,69.04,69.09,251830,0
2014-02-20,69.64,69.91,68.54,68.82,424499,0
2014-02-21,68.87,70.25,68.67,69.24,399250,0
2014-02-24,69.4,71.01,69.38,70.18,478044,0
2014-02-25,70.23,70.76,69.78,70.58,286308,0
2014-02-26,70.76,71.9,70.65,71.16,295169,0
2014-02-27,71,71.31,70.35,71.17,146440,0
2014-02-28,71.48,73.19,71.39,72.38,357286,0
2014-03-03,71.74,72.875,71.52,71.67,388357,0
2014-03-04,72.72,74.81,72.33,74.14,520430,0
2014-03-05,74.16,74.745,73.42,74.49,258753,0
2014-03-06,74.38,75.38,74.3,74.94,269045,0
2014-03-07,75.47,75.5,74.3,74.99,308785,0
2014-03-10,75.02,75.5,74.1,75.39,369325,0
2014-03-11,77.28,79.635,74.3,74.93,517899,0
2014-03-12,74.06,75.54,71.27,75.37,207318,0
2014-03-13,75.88,75.88,73.56,74.13,213808,0
2014-03-14,73.7,74.78,72.63,74.15,164005,0
2014-03-17,74.73,74.93,73.72,74.17,141352,0
2014-03-18,74.18,74.82,73.62,73.73,296196,0
2014-03-19,73.54,73.87,72.39,72.92,292581,0
2014-03-20,72.6,73.26,72.1,72.27,331382,0
2014-03-21,72.26,72.91,71.52,71.78,605476,0
2014-03-24,72.16,72.69,70.95,71.59,377733,0
2014-03-25,72.14,72.73,71.401,71.45,403146,0
2014-03-26,72.18,72.18,69.85,69.95,309800,0
2014-03-27,70.05,70.53,67.74,68.42,345135,0
2014-03-28,68.49,70.14,68.14,69.18,298732,0
2014-03-31,69.79,71.985,69.46,70.92,387138,0
2014-04-01,71.28,71.718,69.991,71.41,431928,0
2014-04-02,71.36,72.57,70.94,72.53,423656,0
2014-04-03,72.51,72.98,70.69,71.1,186932,0
2014-04-04,71.74,71.795,68.18,68.89,291518,0
2014-04-07,68.56,69.81,67.44,67.8,279296,0
2014-04-08,68.665,68.665,67.35,67.61,301130,0
2014-04-09,68.02,68.14,67.08,68.02,235765,0
2014-04-10,67.76,68.21,65.04,65.54,399160,0
2014-04-11,64.12,66.28,64.12,65.36,389751,0
2014-04-14,66.27,66.65,65.39,66.25,254199,0
2014-04-15,66.23,66.33,64.92,65.64,297212,0
2014-04-16,67.61,68.73,67.6,67.89,440101,0
2014-04-17,67.57,68.6,67.04,68.24,244046,0
2014-04-21,68.76,69.1,68.12,69.04,232810,0
2014-04-22,68.99,70.11,68.98,69.73,297576,0
2014-04-23,65.82,70.46,65.82,69.45,253929,0
2014-04-24,69.95,70.2,68.04,68.22,231532,0
2014-04-25,68,68.58,66.67,66.74,223724,0
2014-04-28,67.66,67.83,65.68,66.7,193786,0
2014-04-29,66.41,68.6,66.41,67.63,326595,0
2014-04-30,67.52,69.09,67.02,69.03,343141,0
2014-05-01,69.07,69.44,67.4,68.98,530025,0
2014-05-02,68.3,69.53,67.11,67.45,499120,0
2014-05-05,66.95,67.79,66.39,67.14,269657,0
2014-05-06,66.71,67.24,65.45,65.48,426523,0
2014-05-07,64.15,65.07,62.2,65.04,1164844,0
2014-05-08,65.05,66.22,64.68,64.93,473994,0
2014-05-09,64.65,65.78,64.36,65.75,317478,0
2014-05-12,65.94,67.56,65.5,67.29,267247,0
2014-05-13,67.31,67.38,65.96,66,273990,0
2014-05-14,65.97,65.97,64.95,65.32,302449,0
2014-05-15,64.98,65.86,64.32,65.38,350905,0
2014-05-16,65.19,67.17,65.12,66.91,350699,0
2014-05-19,66.84,68.05,66.64,67.37,294615,0
2014-05-20,67.26,67.58,66.08,66.19,365579,0
2014-05-21,66.28,66.99,65.64,66.72,268503,0
2014-05-22,67.29,68.97,67.1,67.91,502918,0
2014-05-23,68.25,68.65,68.05,68.32,221744,0
2014-05-27,68.94,68.94,67.81,68.72,346049,0
2014-05-28,68.23,68.9,68.08,68.14,301392,0
2014-05-29,68.38,68.47,67.62,67.98,305297,0
2014-05-30,68.19,68.19,67.07,67.41,385999,0
2014-06-02,67.67,68.07,66.93,67.29,297788,0
2014-06-03,66.68,67.51,65.8,66.34,330807,0
2014-06-04,66.24,67.04,65.755,66.88,262179,0
2014-06-05,66.85,68.42,66.39,68.28,235574,0
2014-06-06,68.75,69.24,68.46,68.84,238740,0
2014-06-09,68.76,69.85,68.53,69.09,325083,0
2014-06-10,69.09,69.52,68.22,68.5,359100,0
2014-06-11,65.29,65.9,62.3,63.31,1657777,0
2014-06-12,63.59,65.22,63.31,63.81,1023052,0
2014-06-13,63.83,64.28,62.54,62.92,663122,0
2014-06-16,62.84,63.66,62.545,63.63,581199,0
2014-06-17,64.08,65.08,63.47,65.05,575180,0
2014-06-18,64.85,65.39,64.31,65.17,405691,0
2014-06-19,65.62,65.62,64.53,64.69,215917,0
2014-06-20,64.3,64.61,63.05,63.79,977324,0
2014-06-23,63.82,63.88,63.31,63.84,415366,0
2014-06-24,63.63,64.16,63.42,63.8,419625,0
2014-06-25,64.1,65.42,63.66,65.31,438321,0
2014-06-26,65.11,65.11,64.29,65.08,340751,0
2014-06-27,64.58,65.46,64.54,64.97,364938,0
2014-06-30,65,65.33,64.51,65.1,338344,0
2014-07-01,65.35,66.5,65.04,66.02,496290,0
2014-07-02,65.67,66.44,65.61,66,257500,0
2014-07-03,66.05,67.11,66.05,66.25,152806,0
2014-07-07,66.24,66.24,65.02,65.17,331569,0
2014-07-08,64.85,64.95,63.17,63.55,624627,0
2014-07-09,63.66,64.214,63.07,63.18,335949,0
2014-07-10,62.17,63.39,61.78,62.96,340086,0
2014-07-11,63.04,63.82,62.67,63.75,341393,0
2014-07-14,64.33,64.43,63.62,64,269106,0
2014-07-15,64.09,64.26,63.25,63.49,260908,0
2014-07-16,64.66,64.73,63.15,63.7,427575,0
2014-07-17,63.31,63.91,62,62.34,399629,0
2014-07-18,62.16,62.64,61.8,62.07,527211,0
2014-07-21,61.92,62.12,60.98,61.65,403326,0
2014-07-22,61.53,62.348,61.01,61.42,457483,0
2014-07-23,61.28,61.28,59.25,60.66,1124645,0
2014-07-24,60.73,61.41,60.46,60.49,618845,0
2014-07-25,60.01,60.45,59.3,59.8,716145,0
2014-07-28,59.79,60.41,58.83,59.09,738866,0
2014-07-29,59.25,59.968,58.8,58.82,449113,0
2014-07-30,59.23,59.52,58.04,59.35,523134,0
2014-07-31,58.62,59.31,58.11,58.62,785849,0
2014-08-01,58.76,59.29,58.48,58.71,520911,0
2014-08-04,59.02,60.09,58.89,59.95,562369,0
2014-08-05,59.66,60.5,59.08,59.54,673287,0
2014-08-06,58.98,60.8,58.98,60.26,351422,0
2014-08-07,60.18,61.14,59.99,60.51,464477,0
2014-08-08,60.41,61.59,60.18,61.07,355882,0
2014-08-11,61.16,61.96,60.74,61.71,336113,0
2014-08-12,61.64,62.27,61.03,61.4,301390,0
2014-08-13,61.63,62.5,61.51,62.245,371230,0
2014-08-14,62.22,62.74,62.04,62.68,212379,0
2014-08-15,63.23,63.24,61.82,62.425,398594,0
2014-08-18,62.91,63.67,62.3,63.66,291917,0
2014-08-19,63.67,64.03,63.38,63.82,278491,0
2014-08-20,63.71,64.54,63.03,64.005,426651,0
2014-08-21,63.84,64.18,63.105,63.26,377315,0
2014-08-22,63.25,64.34,62.635,63.99,239698,0
2014-08-25,64.26,64.689,63.648,64.01,256121,0
2014-08-26,64.58,65.55,64.555,65.51,521910,0
2014-08-27,65.71,65.84,64.68,65.105,300902,0
2014-08-28,65,65.32,64.53,64.585,200295,0
2014-08-29,64.59,64.59,63.71,64.29,307426,0
2014-09-02,64.54,65.05,63.9,64.7,393552,0
2014-09-03,64.6,65.47,64.47,64.72,430858,0
2014-09-04,64.72,65.35,63.85,64.19,442087,0
2014-09-05,63.98,64.95,63.804,64.6,196328,0
2014-09-08,64.74,64.78,63.83,64.4,313405,0
2014-09-09,64.4,65.38,63.53,64.69,569785,0
2014-09-10,64.77,65.32,64.09,64.54,290443,0
2014-09-11,64.16,65,63.6,64.49,487491,0
2014-09-12,64.59,64.82,63.33,63.55,482830,0
2014-09-15,63.55,64.545,63.02,63.715,502633,0
2014-09-16,63.37,64.07,62.89,63.18,758615,0
2014-09-17,63.18,64.05,63.09,63.61,984944,0
2014-09-18,65,65.95,62.02,63.95,1745666,0
2014-09-19,64.31,64.999,64.11,64.55,1335253,0
2014-09-22,64.78,64.78,63.33,63.84,1006555,0
2014-09-23,63.55,63.94,62.21,62.24,617996,0
2014-09-24,62.38,62.99,62.186,62.71,424258,0
2014-09-25,62.54,62.99,61.09,61.48,615030,0
2014-09-26,61.55,63.99,61.14,61.7,490333,0
2014-09-29,61.1,61.96,61.07,61.83,407536,0
2014-09-30,61.83,61.88,60.98,61.46,528366,0
2014-10-01,61.49,61.66,60.19,60.22,614424,0
2014-10-02,60.06,61.91,60.06,61.43,642498,0
2014-10-03,61.97,62.31,61.4,61.41,292977,0
2014-10-06,61.92,61.92,60.46,60.79,311567,0
2014-10-07,60.36,60.97,60.27,60.31,354271,0
2014-10-08,60.37,61.94,60.24,61.88,451271,0
2014-10-09,61.72,61.97,60.32,60.59,421054,0
2014-10-10,60.36,61.3,60.3,60.44,488181,0
2014-10-13,60.58,61.28,59.96,60.6,435723,0
2014-10-14,61.33,62.84,60.6,62.77,791808,0
2014-10-15,63.59,65.44,62.48,64.58,1116638,0
2014-10-16,64.24,65.46,63.78,65.28,993278,0
2014-10-17,65.86,66.05,63.76,63.8,515616,0
2014-10-20,63.62,65.78,63.59,65.205,563840,0
2014-10-21,65.4,65.84,65.04,65.61,375595,0
2014-10-22,65.98,65.98,64.03,64.12,526379,0
2014-10-23,64.57,65.08,63.4,63.58,639437,0
2014-10-24,63.75,63.92,62.45,63.06,286933,0
2014-10-27,62.89,63.47,62.23,63.16,349097,0
2014-10-28,63.32,65.8,63.26,65.76,535344,0
2014-10-29,65.88,66.405,65.393,66.15,595664,0
2014-10-30,66.16,68.03,66.16,68.02,550224,0
2014-10-31,68.98,69.505,67.74,68.02,658633,0
2014-11-03,68.26,68.71,67.71,67.99,533442,0
2014-11-04,68,69.19,67.9,69.05,509094,0
2014-11-05,69.38,69.95,68.91,69.07,418903,0
2014-11-06,70.25,71.78,69.91,70.6,972064,0
2014-11-07,71.16,71.93,70.08,71.89,688054,0
2014-11-10,71.51,73.05,71.47,73.03,475357,0
2014-11-11,73.37,73.56,72.5,73.32,315882,0
2014-11-12,72.88,74.41,72.55,74.26,343333,0
2014-11-13,74.29,74.61,73.46,74,348425,0
2014-11-14,73.86,74.13,73.445,73.69,487154,0
2014-11-17,73.74,74.1,73.44,73.79,243996,0
2014-11-18,75,75.64,73.54,75.4,507278,0
2014-11-19,75.16,75.57,74.09,74.31,304941,0
2014-11-20,74.01,74.8,73.51,74.42,395028,0
2014-11-21,75.19,75.192,74.285,74.49,327359,0
2014-11-24,74.86,75.92,74.21,74.53,475898,0
2014-11-25,74.92,75.32,74.14,74.96,297272,0
2014-11-26,74.78,75.34,74.02,75.29,394422,0
2014-11-28,75.24,76.5,75.01,75.19,168520,0
2014-12-01,75.1,75.32,74.28,74.96,502682,0
2014-12-02,75.44,76.105,75.14,75.77,499729,0
2014-12-03,75.35,76.33,75,76.09,387482,0
2014-12-04,79.13,79.13,74.79,77.08,806868,0
2014-12-05,75.61,76.99,74,74.81,802493,0
2014-12-08,74.72,76.59,73.946,75.5,497017,0
2014-12-09,74.53,76.21,74.05,76.17,259680,0
2014-12-10,76.03,76.69,74.78,74.865,335949,0
2014-12-11,76.52,77.18,75.99,76.24,321592,0
2014-12-12,75.31,76.69,75.24,75.34,289613,0
2014-12-15,75.64,76.3,74.27,74.57,382090,0
2014-12-16,74.77,76.07,73.67,74.16,524737,0
2014-12-17,74.08,76.65,73.96,76.335,413098,0
2014-12-18,77.47,77.86,76.34,77.13,521995,0
2014-12-19,76.95,77.44,75.5,76.67,679782,0
2014-12-22,76.62,77.49,76.459,77.45,197751,0
2014-12-23,77.97,77.99,77.4,77.555,147489,0
2014-12-24,77.63,78.11,77.434,77.47,124917,0
2014-12-26,77.82,78.21,77.535,77.76,157717,0
2014-12-29,77.49,78.46,77.14,77.78,190731,0
2014-12-30,77.73,78.36,77.205,77.44,165435,0
2014-12-31,77.74,78.8,77.25,77.325,293657,0
2015-01-02,78.38,78.56,75.51,75.82,344362,0
2015-01-05,75.48,75.79,74.74,75.105,392394,0
2015-01-06,75.52,76.15,74.15,74.87,306692,0
2015-01-07,75.45,76.54,74.87,76.42,376292,0
2015-01-08,76.93,78.17,76.821,77.42,413810,0
2015-01-09,77.36,77.97,76.73,77.08,274720,0
2015-01-12,76.93,77.67,76.21,76.535,348628,0
2015-01-13,77.11,78.49,76.54,77.61,372367,0
2015-01-14,77.1,78.27,76.49,77.87,309369,0
2015-01-15,77.96,78.78,75.64,76.08,299276,0
2015-01-16,75.9,77.84,75.4,77.74,358878,0
2015-01-20,78,78.72,77.03,78.55,273458,0
2015-01-21,78.55,79.19,77.49,77.76,304263,0
2015-01-22,78.08,78.46,76.91,77.96,481264,0
2015-01-23,78.1,80.3,77.98,80.04,374310,0
2015-01-26,79.76,80.77,79.05,80.18,340453,0
2015-01-27,79.28,79.98,78.37,79.56,316383,0
2015-01-28,80.15,80.74,78.3,78.71,269816,0
2015-01-29,78.62,80.12,77.36,80.08,309188,0
2015-01-30,79.33,79.97,77.19,77.28,286578,0
2015-02-02,77.67,78.97,76.37,78.93,325131,0
2015-02-03,79.63,80.35,79.05,80.25,326824,0
2015-02-04,79.71,80.99,79.64,80.67,313883,0
2015-02-05,80.76,80.99,79.11,79.88,288557,0
2015-02-06,79.7,80.54,79.021,79.63,301891,0
2015-02-09,79.5,79.5,78.02,78.3,233724,0
2015-02-10,78.99,79.56,77.96,79.38,267564,0
2015-02-11,79.54,79.63,78.21,79.11,200468,0
2015-02-12,78.97,80.97,78.77,80.885,271119,0
2015-02-13,80.95,81.57,80.038,81.1,184939,0
2015-02-17,81.5,81.63,79.67,80.01,281644,0
2015-02-18,79.68,80.75,79.24,80.38,325710,0
2015-02-19,79.96,80.93,79.554,80.28,198044,0
2015-02-20,80.41,81.16,79.27,80.855,325902,0
2015-02-23,80.62,82.33,80.289,82.2,315688,0
2015-02-24,82.37,83.5,82.31,83.29,425535,0
2015-02-25,83.19,83.46,82.12,82.97,316154,0
2015-02-26,82.78,83.57,81.97,83.53,266742,0
2015-02-27,83.57,83.83,83,83.04,275346,0
2015-03-02,83.25,83.91,81.91,83.17,250800,0
2015-03-03,82.82,83.26,81.61,82.56,228800,0
2015-03-04,82.08,82.08,80.6,81.73,242500,0
2015-03-05,81.6,82.68,80.8,81.34,402200,0
2015-03-06,80.76,81.08,79.33,79.74,388000,0
2015-03-09,80.19,82.03,79.76,81.48,781300,0
2015-03-10,75.5,76.7,74.05,74.53,1566800,0
2015-03-11,74.97,75.74,73.8,75.34,714200,0
2015-03-12,75.8,76.81,75.09,75.61,545600,0
2015-03-13,75.35,76.52,74.25,74.99,420500,0
2015-03-16,75.32,76.15,74.83,75.11,339900,0
2015-03-17,75.21,75.62,74.62,75.15,420700,0
2015-03-18,75.12,75.79,74.4,75.39,378600,0
2015-03-19,74.89,76.13,74.89,75.34,154700,0
2015-03-20,75.1,76.23,74.8,75.78,649400,0
2015-03-23,75.6,76.22,74.89,75.53,232900,0
2015-03-24,75.28,75.77,74.96,75.22,222600,0
2015-03-25,75.7,75.7,72.85,72.9,401200,0
2015-03-26,72.85,73.75,72.42,73.56,449900,0
2015-03-27,74.19,75.75,73.67,75.38,509300,0
2015-03-30,75.9,77.2,75.39,76.67,507100,0
2015-03-31,76.72,77.234,76.11,77.04,513677,0
2015-04-01,76.12,76.5,74.72,75.6,677100,0
2015-04-02,76.42,78.17,75.24,76.54,764400,0
2015-04-06,76.01,77.11,75.42,76.37,402800,0
2015-04-07,76.15,76.47,74.79,74.795,468912,0
2015-04-08,74.65,75.21,73.74,74.98,392800,0
2015-04-09,74.74,75.37,73.34,73.59,567897,0
2015-04-10,73.92,74.59,72.83,74.56,268200,0
2015-04-13,74.62,74.99,73.99,74.09,268700,0
2015-04-14,73.92,74.08,72.88,73.41,203000,0
2015-04-15,73.41,73.75,72.75,72.77,296223,0
2015-04-16,72.62,72.89,71.85,71.89,312694,0
2015-04-17,71.33,71.7,70.2,70.31,602900,0
2015-04-20,69.74,70.56,67.85,69.8,1086583,0
2015-04-21,70.11,72.045,69.715,71.74,579422,0
2015-04-22,71.5,71.872,70.87,71.29,346473,0
2015-04-23,71.25,71.81,70.61,70.7,241900,0
2015-04-24,70.66,71.63,70.66,70.76,311053,0
2015-04-27,70.73,70.8,69.19,69.47,523400,0
2015-04-28,67.83,69.57,67.73,69.24,604100,0
2015-04-29,69.4,69.4,67.48,67.52,551500,0
2015-04-30,67.25,67.94,66.34,67.46,704500,0
2015-05-01,68,68.81,67.37,67.69,490700,0
2015-05-04,68.99,69.26,68.25,68.32,501400,0
2015-05-05,68.62,68.62,67.2,67.84,485100,0
2015-05-06,67.89,68.28,66.845,67.45,386941,0
2015-05-07,66.33,67.2,64.89,66.98,1027539,0
2015-05-08,67.48,68.45,66.56,66.6,468200,0
2015-05-11,67.15,67.84,66.8,66.93,624200,0
2015-05-12,67.09,67.36,66.2,67.13,375963,0
2015-05-13,67.31,67.77,66.6,66.83,449700,0
2015-05-14,66.85,68.19,66.69,68.01,425800,0
2015-05-15,67.82,68.09,66.99,67.31,564613,0
2015-05-18,67.7,68.27,67.21,68.13,281583,0
2015-05-19,68.09,68.68,67.69,67.95,334747,0
2015-05-20,67.98,68.01,66.98,67.81,439400,0
2015-05-21,67.88,68.62,67.64,68.03,348000,0
2015-05-22,67.87,68.63,67.24,67.8,413300,0
2015-05-26,67.52,67.88,66.61,67.17,362053,0
2015-05-27,67.01,67.28,65.45,67.17,665500,0
2015-05-28,66.88,67.635,66.88,67.35,357311,0
2015-05-29,67.26,67.39,66.76,67.07,451000,0
2015-06-01,67,67.2,65.98,66.11,704584,0
2015-06-02,66.1,66.43,65.76,65.96,389663,0
2015-06-03,66.32,66.88,65.9,66.66,650600,0
2015-06-04,66.32,66.9,65.67,65.76,425200,0
2015-06-05,65.64,65.64,63.66,63.88,1191100,0
2015-06-08,63.79,64.03,63.42,63.66,1395600,0
2015-06-09,60.5,62.34,60.05,60.74,3102427,0
2015-06-10,60.94,63.26,60.7,63.16,1275099,0
2015-06-11,64.24,64.24,62.54,63,950384,0
2015-06-12,62.85,63.12,62.34,62.7,519100,0
2015-06-15,62.36,62.81,61.9,62.3,515900,0
2015-06-16,61.34,62.18,60.69,61.89,695400,0
2015-06-17,62.25,62.96,62.04,62.3,353800,0
2015-06-18,62.62,64.11,62.58,63.55,564400,0
2015-06-19,63.73,64.49,63.3,64.22,619600,0
2015-06-22,64.63,64.63,63.46,63.83,352100,0
2015-06-23,63.8,64.02,62.89,63.29,386192,0
2015-06-24,63.83,64.06,63.35,63.63,561100,0
2015-06-25,63.99,64.19,63.13,63.71,370800,0
2015-06-26,63.65,64.39,63.51,64.25,738000,0
2015-06-29,63.64,63.86,62.9,62.92,732500,0
2015-06-30,63.41,63.91,62.77,63.68,662656,0
2015-07-01,64.01,64.15,63.21,63.83,806000,0
2015-07-02,64.11,64.25,61.34,62.01,716200,0
2015-07-06,61.62,62.45,61.27,62.14,471800,0
2015-07-07,62.12,63.42,61.54,62.99,611000,0
2015-07-08,62.63,63.15,62.06,62.63,537100,0
2015-07-09,63.31,63.55,62.62,62.85,559300,0
2015-07-10,63.45,64.1,63.09,63.97,491300,0
2015-07-13,64.25,64.9,63.83,64.34,279100,0
2015-07-14,64.24,64.39,63.55,64.21,657337,0
2015-07-15,64.46,64.46,62.59,62.69,603831,0
2015-07-16,63.15,64.23,62.79,64.05,369300,0
2015-07-17,64.08,64.23,62.74,62.78,427000,0
2015-07-20,62.94,63.01,62.17,62.54,295300,0
2015-07-21,54.2,56.65,51.92,52.05,5393700,0
2015-07-22,51.41,53.2,51.12,52.78,1815500,0
2015-07-23,52.74,52.99,50.5,50.78,910200,0
2015-07-24,50.49,51.09,50.05,50.84,731700,0
2015-07-27,50.34,50.34,45.47,46.12,2387200,0
2015-07-28,45.51,46.81,45.26,46.64,1283500,0
2015-07-29,46.72,48.08,46.21,47.51,729800,0
2015-07-30,47.11,47.29,45.43,46.01,1763600,0
2015-07-31,46.24,46.55,45.48,45.53,1239300,0
2015-08-03,45.71,46.16,45.28,45.83,1185826,0
2015-08-04,45.86,45.99,45.22,45.29,862900,0
2015-08-05,45.25,46.01,45.25,45.74,928100,0
2015-08-06,45.78,45.99,45.06,45.26,493564,0
2015-08-07,44.82,45.09,44.05,44.58,943300,0
2015-08-10,44.6,45.67,44.6,45.16,502900,0
2015-08-11,44.89,45.98,44.698,45.12,494159,0
2015-08-12,44.83,45.99,44.4,45.29,613100,0
2015-08-13,45.51,45.57,44.94,45.02,381100,0
2015-08-14,44.92,47.08,44.56,46.78,788800,0
2015-08-17,46.37,46.72,45.75,46.37,659800,0
2015-08-18,46.48,47.11,46.16,46.62,641400,0
2015-08-19,46.31,47.19,45.72,46.27,476400,0
2015-08-20,49.13,49.36,47.52,48.35,2728700,0
2015-08-21,47.66,48.66,46.33,48.15,1786900,0
2015-08-24,45.89,48.26,44.95,47.13,1096587,0
2015-08-25,48.07,48.34,46.66,47.47,1177500,0
2015-08-26,48.28,48.56,46.94,48.34,934900,0
2015-08-27,48.69,49.89,48.43,49.6,903500,0
2015-08-28,48.51,49.39,47.71,48.23,561900,0
2015-08-31,47.88,48.94,47.57,48.15,455800,0
2015-09-01,47.01,47.94,47.01,47.81,791300,0
2015-09-02,48.3,48.69,47.81,48.67,370600,0
2015-09-03,48.71,49.44,48.33,48.82,640100,0
2015-09-04,48.29,49.25,48.13,48.9,489400,0
2015-09-08,49.45,50.86,49.03,50.72,569200,0
2015-09-09,51.11,51.37,49.53,49.6,598200,0
2015-09-10,49.75,50.99,49.75,50.21,381968,0
2015-09-11,50.18,51.08,49.74,50.91,534600,0
2015-09-14,50.99,51.02,49.68,49.89,500600,0
2015-09-15,49.62,50.82,49.57,50.67,981400,0
2015-09-16,50.4,51.31,49.6,50.19,1403100,0
2015-09-17,50.26,52.08,49.95,51.52,1097899,0
2015-09-18,50.66,51.1,50.34,50.66,690100,0
2015-09-21,51.1,52.04,50.84,51.52,737500,0
2015-09-22,50.95,50.98,49.74,50.06,783600,0
2015-09-23,50.3,50.49,49.52,49.96,558462,0
2015-09-24,49.77,50.1,49.27,49.76,423655,0
2015-09-25,50.13,50.69,49.79,50.5,480200,0
2015-09-28,50.2,50.88,50.1,50.75,707089,0
2015-09-29,50.84,50.98,50.03,50.2,676900,0
2015-09-30,50.73,50.82,47.97,48.51,836600,0
2015-10-01,48.36,48.68,46.16,47.15,1116600,0
2015-10-02,46.64,49.38,46.64,49.34,805200,0
2015-10-05,49.84,51.1,49.58,50.28,635769,0
2015-10-06,50.14,51.22,49.98,50.83,507400,0
2015-10-07,51.18,53.44,51.16,53.19,963700,0
2015-10-08,52.98,54.96,52.88,54.84,791500,0
2015-10-09,54.73,55.68,54.23,55.42,579900,0
2015-10-12,55.47,55.585,54.17,54.99,432009,0
2015-10-13,54.66,55.2,54.15,54.23,482500,0
2015-10-14,54.09,55.48,52.65,52.93,575900,0
2015-10-15,53.24,54.81,52.22,53.8,413700,0
2015-10-16,54.02,54.5,52.97,54.04,414300,0
2015-10-19,54.46,54.82,54.045,54.74,361865,0
2015-10-20,54.82,55.25,54.47,55.01,119650,0
2015-10-21,55.15,55.69,54.58,54.69,305900,0
2015-10-22,55.18,55.43,54.19,54.59,287600,0
2015-10-23,55.22,55.22,53.8,54.68,465600,0
2015-10-26,54.67,54.67,52.78,52.81,485400,0
2015-10-27,52.76,53.22,50.89,51.22,844000,0
2015-10-28,51.45,51.85,51.1,51.71,939500,0
2015-10-29,51.82,52.16,51.2,51.53,438200,0
2015-10-30,51.45,51.63,50.41,50.45,997200,0
2015-11-02,51.47,51.69,49.76,51.26,687676,0
2015-11-03,51.11,52.07,51.11,51.46,468000,0
2015-11-04,51.45,51.7,49.66,49.95,734578,0
2015-11-05,47.75,48.17,46.22,47.97,1629000,0
2015-11-06,47.98,49.48,47.84,49.03,707200,0
2015-11-09,49.03,49.64,48.88,49.54,663024,0
2015-11-10,49.7,49.79,48.79,49.59,805800,0
2015-11-11,49.61,49.69,49.19,49.31,427300,0
2015-11-12,48.95,49.19,46.44,46.6,731300,0
2015-11-13,46.5,47.48,45.24,45.61,738100,0
2015-11-16,45.68,46.6,45.52,46.59,789200,0
2015-11-17,46.63,46.83,45.93,46.11,423900,0
2015-11-18,46.32,46.35,45.61,45.87,776000,0
2015-11-19,45.91,45.95,44.05,44.2,905000,0
2015-11-20,44.42,44.69,43.91,44.12,1360000,0
2015-11-23,43.96,44.27,43.12,44,666500,0
2015-11-24,43.75,44.45,43.71,44.25,1099300,0
2015-11-25,44.23,45.36,44.03,44.97,713500,0
2015-11-27,45.12,46.32,44.82,45.02,281000,0
2015-11-30,45.01,45.62,43.83,43.91,493300,0
2015-12-01,43.85,44.03,43.59,43.66,738266,0
2015-12-02,43.74,44.75,42.86,43.07,467338,0
2015-12-03,43.43,43.66,42.068,42.23,600271,0
2015-12-04,41.97,43.04,41.43,42.96,921300,0
2015-12-07,43,44.11,42.41,44.03,1084600,0
2015-12-08,37.84,38.925,36.11,36.91,6447711,0
2015-12-09,36.9,40.13,36.69,38.77,2435900,0
2015-12-10,38.97,40.94,38.45,40.07,1550100,0
2015-12-11,39.81,41.41,39.16,40.5,971900,0
2015-12-14,40.61,41.6,38.43,39.27,1025938,0
2015-12-15,39.63,40.03,38.83,39.07,1223300,0
2015-12-16,39.47,40.68,39.15,40.12,1180700,0
2015-12-17,40.17,40.99,39.88,40.36,837600,0
2015-12-18,40.25,40.99,40.03,40.15,1275100,0
2015-12-21,40.44,40.9,39.84,40.46,688300,0
2015-12-22,40.49,41.42,40.454,41.28,468276,0
2015-12-23,41.25,42.49,40.22,41.03,1289100,0
2015-12-24,41.17,41.515,41.05,41.25,267613,0
2015-12-28,41.14,41.36,40.31,40.88,478996,0
2015-12-29,41.02,41.145,39.565,39.95,619706,0
2015-12-30,39.8,40.08,39.23,39.8,507431,0
2015-12-31,39.77,40.26,39.33,39.36,380685,0
2016-01-04,38.79,39.21,38.08,38.7,691029,0
2016-01-05,38.67,39.19,38.3799,38.7,525206,0
2016-01-06,38.23,38.54,37.11,37.25,598996,0
2016-01-07,36.68,37.38,36.61,36.88,984956,0
2016-01-08,37,37.34,36.12,36.61,1229053,0
2016-01-11,36.75,37.37,36.4,37.15,626089,0
2016-01-12,37.57,37.75,36.86,37.47,850896,0
2016-01-13,37.54,38.84,36.82,36.93,1039174,0
2016-01-14,37.18,37.84,36.58,37.36,836169,0
2016-01-15,36.45,37.51,36.32,37.14,1368379,0
2016-01-19,37.67,37.68,34.96,35.41,1353500,0
2016-01-20,34.87,36.61,33.85,36.27,961125,0
2016-01-21,36.24,36.64,35.31,35.91,720420,0
2016-01-22,36.37,37.24,35.25,35.74,537030,0
2016-01-25,35.71,36.33,34.46,34.96,984871,0
2016-01-26,35.02,36.585,34.97,35.99,1129030,0
2016-01-27,35.76,36.325,34.36,34.5,1109295,0
2016-01-28,34.79,35.19,33.91,34.01,1231621,0
2016-01-29,34.2,35.05,33.85,35.02,632642,0
2016-02-01,34.68,35.58,34.14,35.27,594629,0
2016-02-02,34.89,36.13,34.21,34.42,404991,0
2016-02-03,34.55,35.235,33.73,34.62,603074,0
2016-02-04,34.39,35.18,33.83,33.99,1044371,0
2016-02-05,34,35.365,33.5739,33.62,836075,0
2016-02-08,33.34,34.83,32.46,34.72,1334710,0
2016-02-09,34.38,34.98,32.96,33.07,676158,0
2016-02-10,33.37,34,32.4,32.54,594672,0
2016-02-11,32.3,32.61,31.55,32.39,899758,0
2016-02-12,32.64,34.71,32.08,34.59,640585,0
2016-02-16,34.97,35.83,34.37,35.27,564318,0
2016-02-17,35.38,36.51,35.35,35.94,425162,0
2016-02-18,35.91,36.725,35.16,35.98,363582,0
2016-02-19,35.84,37.25,35.59,37.09,455830,0
2016-02-22,37.35,37.565,36.1,36.78,435371,0
2016-02-23,36.82,38.155,36.42,36.93,264143,0
2016-02-24,36.55,37.6,36.04,37.57,318696,0
2016-02-25,37.59,38.4,37.06,38.38,394028,0
2016-02-26,38.45,39.36,37.91,39.25,693170,0
2016-02-29,32.57,33,29.75,30.86,8033630,0
2016-03-01,31.28,31.66,30.06,31.66,1870127,0
2016-03-02,31.6,34.64,31.19,34.47,2041364,0
2016-03-03,34.35,36.64,34.04,36.55,1149403,0
2016-03-04,36.7,36.85,34.15,34.56,1326375,0
2016-03-07,34.49,36.52,34.3901,36.26,1065561,0
2016-03-08,39.19,40.73,37.23,38.79,3594562,0
2016-03-09,38.93,39.78,38.6,39.44,875366,0
2016-03-10,39.89,40.02,37.73,37.99,813707,0
2016-03-11,38.48,39.87,38.21,39.6,854127,0
2016-03-14,39.6,39.915,38.3,38.47,1099624,0
2016-03-15,38.38,39.895,38.38,39.63,843602,0
2016-03-16,39.38,40.075,39.38,39.57,978316,0
2016-03-17,39.75,41.75,39.622,41.13,1115319,0
2016-03-18,40.67,41.86,40.59,41.65,2124943,0
2016-03-21,41.95,43.02,41.95,42.25,978617,0
2016-03-22,41.9,42.2,41.16,41.51,771666,0
2016-03-23,41.55,42.4,40.4196,40.76,718851,0
2016-03-24,40.85,41.045,40.13,40.35,810165,0
2016-03-28,40.46,40.91,39.95,40.45,233807,0
2016-03-29,40.47,41.035,40.05,40.83,583740,0
2016-03-30,40.84,41.23,40.19,40.44,438390,0
2016-03-31,40.67,41.04,40.26,40.3,311873,0
2016-04-01,40.45,40.585,38.88,39.73,614542,0
2016-04-04,39.85,40.709,39.13,39.95,459099,0
2016-04-05,39.52,39.91,38.915,38.96,479682,0
2016-04-06,38.82,39.73,38.76,39.2,413226,0
2016-04-07,38.95,39.28,37.08,37.43,739080,0
2016-04-08,37.7,38.05,37,37.02,828714,0
2016-04-11,35.9,36.1,34.61,34.73,1190267,0
2016-04-12,34.7,35.28,34.36,34.9,676211,0
2016-04-13,35.26,36,34.87,35.99,494671,0
2016-04-14,35.85,36.06,34.98,35.05,380946,0
2016-04-15,35.01,35.83,34.68,35.64,483435,0
2016-04-18,35.28,36.115,35.12,35.9,336858,0
2016-04-19,35.85,36.28,35.585,36.11,282141,0
2016-04-20,36.04,36.69,35.76,36.36,574089,0
2016-04-21,36.4,36.4,34.72,35.14,1409323,0
2016-04-22,35.11,35.95,35.11,35.54,541973,0
2016-04-25,35.61,37.15,35.61,36.85,922451,0
2016-04-26,36.85,37.27,36.22,36.62,436056,0
2016-04-27,36.63,37.08,36.2,36.69,391785,0
2016-04-28,36.67,37.25,36.41,36.6,669373,0
2016-04-29,36.43,36.8999,35.64,35.67,363833,0
2016-05-02,35.92,36.31,35.38,35.61,454272,0
2016-05-03,35.38,35.77,34.1,34.26,495974,0
2016-05-04,34.19,34.77,34,34.07,481104,0
2016-05-05,34.21,34.91,34.07,34.28,406959,0
2016-05-06,34.19,35.01,34.02,34.85,285342,0
2016-05-09,34.72,35.625,34.61,34.94,209018,0
2016-05-10,35.34,35.84,35.11,35.49,363227,0
2016-05-11,35.29,35.5,34.87,34.96,256258,0
2016-05-12,35.13,35.35,33.98,34.08,445839,0
2016-05-13,34,34.05,33.16,33.86,410720,0
2016-05-16,34.05,35.51,34.04,34.7,394246,0
2016-05-17,34.56,34.685,33.79,34,322930,0
2016-05-18,33.88,34.9,33.7,34.71,462716,0
2016-05-19,34.59,35.09,33.75,34.79,368976,0
2016-05-20,34.99,35.68,34.46,35.65,503766,0
2016-05-23,35.86,35.93,33.97,34.03,506850,0
2016-05-24,34.52,34.73,34.0375,34.3,534609,0
2016-05-25,34.37,35.51,34.2,35.49,368737,0
2016-05-26,35.54,36.24,35.54,35.99,294965,0
2016-05-27,35.96,36.35,35.71,36.1,279203,0
2016-05-31,36.31,37.89,36.13,37.26,519675,0
2016-06-01,37.3,38.02,36.91,37.89,345967,0
2016-06-02,37.66,38.78,37.66,38.69,617106,0
2016-06-03,38.76,38.78,37.26,38.61,937725,0
2016-06-06,38.8,39.38,38.325,38.83,1008316,0
2016-06-07,42,45.17,41.95,44.28,4536616,0
2016-06-08,44.11,44.88,43.08,43.18,1399771,0
2016-06-09,43.15,43.88,42.87,43.8,1153455,0
2016-06-10,43.56,43.8,42.2,42.35,967292,0
2016-06-13,42.59,43.59,42.415,42.85,843728,0
2016-06-14,42.95,43.175,42.37,42.58,545321,0
2016-06-15,42.42,43.7,42.29,43.55,543460,0
2016-06-16,43.11,44.31,42.76,44.2,487689,0
2016-06-17,44.22,45.15,44.04,45.09,1021278,0
2016-06-20,45.5,45.63,44.83,44.88,695746,0
2016-06-21,44.99,45.3,44.68,45.15,415864,0
2016-06-22,45.28,45.33,44.68,44.99,536859,0
2016-06-23,45.46,46.07,44.936,45.73,378988,0
2016-06-24,44.22,45.14,43.73,45,754988,0
2016-06-27,44.61,45.81,44.61,45,774848,0
2016-06-28,45.08,45.71,44.67,44.97,440012,0
2016-06-29,45.54,45.96,44.96,45.68,380441,0
2016-06-30,45.95,46.82,45.39,46.8,765342,0
2016-07-01,46.66,47.38,46.45,46.71,442604,0
2016-07-05,46.67,46.725,45.8646,46.33,445242,0
2016-07-06,46.21,47.3,46.12,47.18,671962,0
2016-07-07,47.5,48.12,47.21,47.44,398229,0
2016-07-08,47.71,49.13,47.55,48.84,653958,0
2016-07-11,49.04,49.58,48.7701,48.93,304795,0
2016-07-12,49.25,49.45,48.79,48.95,627201,0
2016-07-13,49,49.71,48.08,48.41,459887,0
2016-07-14,48.64,48.87,48.09,48.13,233073,0
2016-07-15,48.25,48.8,47.64,47.84,284019,0
2016-07-18,47.84,48.68,47.13,48.3,366877,0
2016-07-19,48.3,48.71,47.54,47.97,283396,0
2016-07-20,47.91,48.29,47.4,47.99,370007,0
2016-07-21,48.17,48.84,47.51,48.22,395643,0
2016-07-22,48.05,48.9,47.87,48.89,291123,0
2016-07-25,49.16,52.18,49.075,50.55,1025031,0
2016-07-26,50.31,51.37,49.186,51.1,630550,0
2016-07-27,50.99,50.99,50.03,50.76,623917,0
2016-07-28,50.28,50.61,48.95,49.5,636327,0
2016-07-29,49.61,50.06,49.17,49.98,527824,0
2016-08-01,50.14,50.33,49.5,50.02,523134,0
2016-08-02,49.93,50.14,48.82,49.01,279640,0
2016-08-03,48.88,49.08,48.07,49.06,284581,0
2016-08-04,48.93,49.495,48.02,48.44,263681,0
2016-08-05,48.56,49.28,48.07,48.64,180702,0
2016-08-08,48.45,49.26,47.92,48.79,200148,0
2016-08-09,48.78,49.38,48.27,48.86,303845,0
2016-08-10,48.79,49.32,48.33,48.89,273870,0
2016-08-11,49.22,49.83,48.96,49.43,308904,0
2016-08-12,49.5,49.9989,49.21,49.67,296499,0
2016-08-15,49.56,50.15,49.29,50.06,274005,0
2016-08-16,48.55,49.71,47.0643,48.19,1239197,0
2016-08-17,48.21,48.22,45.53,46.15,708795,0
2016-08-18,46.2,47.52,46.03,47.1,520253,0
2016-08-19,46.92,47.83,46.64,47.23,338108,0
2016-08-22,47.33,47.89,46.87,47.8,194069,0
2016-08-23,47.93,48.76,47.51,47.88,254074,0
2016-08-24,47.89,48.15,47.48,47.9,284683,0
2016-08-25,47.7,48.04,47.39,47.59,308296,0
2016-08-26,47.7,47.77,46.63,47.54,424754,0
2016-08-29,47.43,47.9,47.05,47.56,286848,0
2016-08-30,47,47.94,45.6817,46.97,338687,0
2016-08-31,47.1,47.31,45.45,45.6,891655,0
2016-09-01,45.54,45.87,44.68,45.08,480999,0
2016-09-02,45.2,45.86,45,45.79,534427,0
2016-09-06,45.44,46.19,45.22,45.8,332005,0
2016-09-07,45.42,45.55,42.55,43.84,1580985,0
2016-09-08,43.82,43.82,42.08,42.22,674842,0
2016-09-09,42.12,42.245,41.04,41.61,964797,0
2016-09-12,41.67,41.935,40.14,41.82,1334695,0
2016-09-13,43.3,43.85,40.8,41.16,1820860,0
2016-09-14,40.76,41.79,38.79,39.44,934684,0
2016-09-15,39.5,39.9,39.02,39.56,394153,0
2016-09-16,39.53,39.81,38.56,38.7,868150,0
2016-09-19,38.97,39.71,38.85,39.31,570361,0
2016-09-20,39.57,39.6,38.52,38.55,429734,0
2016-09-21,38.74,39.83,38.74,39.43,478610,0
2016-09-22,39.58,39.83,39.07,39.68,533722,0
2016-09-23,39.08,39.58,38.7372,39.12,435897,0
2016-09-26,38.93,39.39,38.62,39.1,393779,0
2016-09-27,38.97,39.73,38.96,39.14,390710,0
2016-09-28,39.11,39.58,38.99,39.37,347805,0
2016-09-29,39.26,39.64,38.985,39.21,452804,0
2016-09-30,39.18,40.34,39.02,40.04,794781,0
2016-10-03,39.86,40.13,39.39,40.12,438213,0
2016-10-04,40.22,40.48,39.97,40.03,391371,0
2016-10-05,40.27,40.73,39.9,40.45,293176,0
2016-10-06,40.42,40.98,40.18,40.75,370997,0
2016-10-07,40.91,41.02,40.01,40.16,441324,0
2016-10-10,40.25,40.95,40.15,40.9,258589,0
2016-10-11,40.67,41.395,40.355,41.35,487243,0
2016-10-12,41.31,43.16,41.24,42.65,974798,0
2016-10-13,42.2,42.64,42.03,42.28,443316,0
2016-10-14,42.42,42.42,42.02,42.16,285453,0
2016-10-17,42.32,42.32,41.12,41.27,508653,0
2016-10-18,41.72,41.83,41.1,41.18,186788,0
2016-10-19,41.24,41.55,41.0388,41.23,303721,0
2016-10-20,41.2,41.78,40.73,41.07,350759,0
2016-10-21,40.76,41.25,40.61,40.9099,202775,0
2016-10-24,41.21,41.9898,41,41.39,528652,0
2016-10-25,41.27,41.94,41.27,41.57,311571,0
2016-10-26,41.58,42.58,41.58,42.09,537181,0
2016-10-27,42.1,42.2626,41.64,41.94,327851,0
2016-10-28,41.99,42.78,41.43,42.25,421778,0
2016-10-31,42.12,42.345,41.44,41.74,471790,0
2016-11-01,41.92,43.06,41.895,42.91,535084,0
2016-11-02,42.92,43.38,42.15,42.34,603856,0
2016-11-03,42.65,42.77,40.75,40.81,397062,0
2016-11-04,40.73,42.15,40.49,40.98,409466,0
2016-11-07,41.7,42.68,41.33,42.52,299190,0
2016-11-08,42.33,42.92,42,42.37,249515,0
2016-11-09,41.94,43.37,41.49,43.35,349342,0
2016-11-10,43.69,44.93,43.53,44.09,643021,0
2016-11-11,44.08,45.25,42.98,45.13,478228,0
2016-11-14,45.49,48.905,45.38,48.8,731495,0
2016-11-15,48.5,49.74,46.8415,49.39,861548,0
2016-11-16,49.43,49.6095,48.62,48.77,501614,0
2016-11-17,48.58,48.76,48.12,48.41,405653,0
2016-11-18,48.38,48.6499,47.91,48.11,435768,0
2016-11-21,48,48.36,47.22,47.61,359064,0
2016-11-22,47.78,48.2,47.32,47.5,498621,0
2016-11-23,47.21,47.5,46.52,47.1,521278,0
2016-11-25,47.1,47.61,46.73,47.26,195447,0
2016-11-28,47.2,47.955,46.65,46.91,500860,0
2016-11-29,47.14,47.63,46.52,46.96,499945,0
2016-11-30,46.96,47.06,45.91,46.95,696073,0
2016-12-01,46.88,47.49,46.28,46.9,712647,0
2016-12-02,47.14,48.66,46.75,48.48,458584,0
2016-12-05,48.66,49.42,47.88,49.36,553309,0
2016-12-06,49.29,49.29,48.4372,48.66,626905,0
2016-12-07,48.59,49.58,47.785,49.09,556355,0
2016-12-08,44.51,48.12,43.54,46.29,2241144,0
2016-12-09,46.4,47.4,45.785,46.28,948326,0
2016-12-12,46.02,46.53,44.97,45.21,747392,0
2016-12-13,45.68,46.43,44.86,46.15,1203073,0
2016-12-14,46.16,47.31,45.8,45.95,664420,0
2016-12-15,46.02,47.06,45.75,47.03,617203,0
2016-12-16,47.24,48.16,47.15,47.81,997087,0
2016-12-19,47.81,48.81,47.361,48.77,342464,0
2016-12-20,48.75,49.35,47.88,48.95,401936,0
2016-12-21,48.88,49.25,48.6,48.97,339130,0
2016-12-22,48.84,48.84,48.29,48.51,388983,0
2016-12-23,48.51,48.96,48.29,48.55,220112,0
2016-12-27,48.13,48.66,48.04,48.4,218183,0
2016-12-28,48.59,48.59,47.23,47.91,334960,0
2016-12-29,47.94,48.7,47.47,47.89,282831,0
2016-12-30,47.98,48.09,47.11,47.72,342663,0
2017-01-03,48.09,48.77,47.36,47.84,307728,0
2017-01-04,47.88,48.85,47.435,48.12,486954,0
2017-01-05,47.91,48.02,46.95,47.42,254316,0
2017-01-06,47.32,47.51,46.62,47.01,274938,0
2017-01-09,46.79,48.289,46.41,47.9,645094,0
2017-01-10,48.14,49.255,48.07,49.09,665318,0
2017-01-11,48.9,48.95,47.72,48.35,431783,0
2017-01-12,47.94,47.99,46.73,47.33,420441,0
2017-01-13,47.65,48.17,46.95,47.42,374230,0
2017-01-17,47.21,47.99,46.7,46.88,417288,0
2017-01-18,47.2,47.4,46.67,47.14,549610,0
2017-01-19,47.27,47.45,46.33,46.39,334126,0
2017-01-20,46.51,47.08,46,46.89,419046,0
2017-01-23,46.85,47.23,46.41,46.94,674158,0
2017-01-24,47,47.79,46.97,47.34,459911,0
2017-01-25,47.52,47.91,46.95,47.27,495833,0
2017-01-26,47.22,47.6,46.44,46.58,412870,0
2017-01-27,46.81,46.81,45.49,46.06,350143,0
2017-01-30,45.86,46.09,45.16,45.99,248550,0
2017-01-31,46.21,46.21,45.49,45.69,450708,0
2017-02-01,45.95,46.6,45.485,45.74,732600,0
2017-02-02,45.62,46,45.46,45.67,390719,0
2017-02-03,45.83,45.95,45.3,45.79,332328,0
2017-02-06,45.87,46.815,44.71,45.72,431351,0
2017-02-07,45.84,46.28,45.42,45.6,352937,0
2017-02-08,45.65,45.83,45.14,45.58,664157,0
2017-02-09,45.13,46.44,44.13,45.5,780891,0
2017-02-10,45.51,45.84,45.145,45.65,626436,0
2017-02-13,46,46.09,45.33,45.57,387816,0
2017-02-14,45.37,45.7,45.09,45.48,487619,0
2017-02-15,45.3,45.855,45.17,45.7,407364,0
2017-02-16,45.69,45.77,45.31,45.58,725128,0
2017-02-17,45.65,46.15,44.27,44.32,543669,0
2017-02-21,44.42,45.185,43.98,45.03,616361,0
2017-02-22,45.03,45.09,44.28,44.58,395109,0
2017-02-23,44.79,44.79,43.44,43.59,591817,0
2017-02-24,43.38,44.535,43.19,44.25,401676,0
2017-02-27,44.25,44.85,43.6,43.72,487847,0
2017-02-28,43.69,43.69,42.84,43.05,585507,0
2017-03-01,43.52,44.38,42.96,43.78,406632,0
2017-03-02,43.89,44.295,43.47,43.67,382194,0
2017-03-03,43.35,43.76,42.58,43.49,1093020,0
2017-03-06,43.04,43.54,42.52,43.17,890456,0
2017-03-07,43.12,43.405,42.4,43,624304,0
2017-03-08,43.02,43.98,43.02,43.62,821522,0
2017-03-09,44.5,45.66,41.95,43.01,2434973,0
2017-03-10,43.03,43.4,41.48,41.77,1289965,0
2017-03-13,41.77,42.49,41.29,41.96,974824,0
2017-03-14,41.92,42.52,41.27,42.21,884641,0
2017-03-15,42.32,43.225,42.28,43.04,701474,0
2017-03-16,42.94,44.48,42.94,44.47,1029145,0
2017-03-17,44.24,44.48,43.64,44.32,628013,0
2017-03-20,44.47,44.47,43.33,43.6,420054,0
2017-03-21,44.22,44.22,42.8,42.93,401721,0
2017-03-22,42.99,43.29,42.43,43.11,421530,0
2017-03-23,43.12,44.07,43.0401,43.25,296992,0
2017-03-24,43.22,43.51,42.65,42.69,356376,0
2017-03-27,42.13,42.77,42.13,42.59,406910,0
2017-03-28,42.42,43.25,42.17,43.14,372930,0
2017-03-29,43.1,43.34,42.75,42.9,288494,0
2017-03-30,42.81,42.9,42.51,42.68,224081,0
2017-03-31,42.47,43.73,42.47,43.23,656119,0
2017-04-03,43.22,43.52,42.63,42.87,463705,0
2017-04-04,42.86,43.47,42.72,43.16,489480,0
2017-04-05,43.25,43.69,42.793,42.84,573912,0
2017-04-06,43.01,43.57,42.83,43.11,639377,0
2017-04-07,43.11,43.53,42.95,43.01,661199,0
2017-04-10,42.96,44.73,38.69,39.47,4371766,0
2017-04-11,39.4,41.73,38.95,41.49,2838668,0
2017-04-12,41.36,41.9,40.8,41.8,886791,0
2017-04-13,41.86,42.52,41.6,41.63,756959,0
2017-04-17,41.72,42.21,41.68,42.19,382331,0
2017-04-18,42.07,42.86,41.5,42.06,517333,0
2017-04-19,41.9,42.6,41.9,41.99,381133,0
2017-04-20,42.06,42.49,41.6,41.72,436471,0
2017-04-21,41.6,42.04,41.34,41.48,406915,0
2017-04-24,41.9,42.5,40.86,41.03,1468135,0
2017-04-25,41.39,41.77,41.07,41.48,779009,0
2017-04-26,41.44,41.84,40.84,40.95,846511,0
2017-04-27,40.91,43.5,40.85,43.46,1161093,0
2017-04-28,43.63,43.63,41.48,41.53,1164290,0
2017-05-01,41.53,42.4,41.26,41.55,785972,0
2017-05-02,41.43,41.64,40.99,41.59,587865,0
2017-05-03,41.5,41.67,41.24,41.53,441723,0
2017-05-04,41.55,42.16,41.305,42,799482,0
2017-05-05,42.03,42.42,41.74,42.38,344432,0
2017-05-08,42.09,42.53,41.19,41.76,763123,0
2017-05-09,41.75,42.24,41.58,41.71,427721,0
2017-05-10,41.75,42.19,41.31,42.08,414926,0
2017-05-11,42.02,42.37,41.35,41.62,532447,0
2017-05-12,41.58,41.58,40.08,40.29,1080270,0
2017-05-15,40.19,40.83,40.08,40.21,383252,0
2017-05-16,40.53,40.545,39.73,39.87,764697,0
2017-05-17,39.59,39.99,39.011,39.27,758204,0
2017-05-18,39.15,40.12,38.83,39.88,759222,0
2017-05-19,39.87,40.44,38.805,40.18,464389,0
2017-05-22,40.26,40.81,40.22,40.33,446417,0
2017-05-23,40.51,40.83,39.79,40.03,463633,0
2017-05-24,40.07,40.4,39.69,40.08,534640,0
2017-05-25,40.24,40.56,39.7875,40.04,560133,0
2017-05-26,39.95,40.1999,38.855,39.92,556790,0
2017-05-30,39.85,39.97,39.56,39.76,411211,0
2017-05-31,39.79,40.03,38.94,39.94,739789,0
2017-06-01,40.09,41.29,40.09,41.26,512352,0
2017-06-02,41.33,42.48,41.25,41.86,759672,0
2017-06-05,41.73,42.17,41.26,41.35,689579,0
2017-06-06,41,41.34,40.31,40.9,1122543,0
2017-06-07,39.72,40.69,38.71,39.15,1584169,0
2017-06-08,39.44,39.93,38.975,39.3,786078,0
2017-06-09,39.31,40.44,39.08,40.42,736084,0
2017-06-12,40.21,43.75,40.21,40.88,904247,0
2017-06-13,40.81,41.47,40.6,41.12,722890,0
2017-06-14,41.12,41.58,40.28,41.31,634750,0
2017-06-15,40.98,41.095,39.56,39.75,973441,0
2017-06-16,29.78,37.24,29.53,35.39,10227423,0
2017-06-19,35.3,37.78,34.83,36.1,3404776,0
2017-06-20,36.09,36.33,34.88,35.34,1507082,0
2017-06-21,35.42,36,34.57,34.79,1016217,0
2017-06-22,34.68,35.54,34.68,34.86,929356,0
2017-06-23,34.9,35.32,34.45,34.6,1292642,0
2017-06-26,34.69,35.75,34.49,35.03,985991,0
2017-06-27,34.92,35.63,34.87,34.95,716078,0
2017-06-28,35.17,35.93,35.15,35.66,749554,0
2017-06-29,35.95,36.63,35.36,36.07,935592,0
2017-06-30,36.18,37.0699,36.1,36.7,1014708,0
2017-07-03,36.79,37.18,36.73,36.9,406349,0
2017-07-05,36.87,37.06,35.91,36.05,921367,0
2017-07-06,35.94,36.2,35.43,35.52,731092,0
2017-07-07,34.85,36.16,34.85,36.04,578823,0
2017-07-10,35.96,35.98,35.38,35.51,532939,0
2017-07-11,35.66,35.97,35.43,35.78,484525,0
2017-07-12,36.07,36.43,35.52,35.71,475901,0
2017-07-13,35.78,36.56,35.78,36.455,596811,0
2017-07-14,36.42,36.5599,35.965,35.97,347278,0
2017-07-17,36.29,37.43,35.86,36.38,680124,0
2017-07-18,36.38,36.82,35.69,36.17,490186,0
2017-07-19,36.15,36.7,36.09,36.645,338300,0
2017-07-20,36.71,37.13,36.53,36.98,384571,0
2017-07-21,37.2,37.2,36.34,36.96,357901,0
2017-07-24,36.9,37.39,36.56,36.74,792105,0
2017-07-25,36.88,38.07,36.6784,37.87,905050,0
2017-07-26,37.95,37.95,37.05,37.2,432339,0
2017-07-27,37.33,38.04,37.24,37.96,482362,0
2017-07-28,37.86,38.18,37.55,37.88,501716,0
2017-07-31,37.87,38.67,37.52,38.52,562180,0
2017-08-01,38.54,39.695,37.68,38.17,389159,0
2017-08-02,38.12,38.12,37.39,37.78,195342,0
2017-08-03,37.9,37.96,37.14,37.25,246837,0
2017-08-04,37.13,37.385,36.84,37.2,257769,0
2017-08-07,37.22,37.49,36.77,37.22,428115,0
2017-08-08,37.07,37.44,36.53,36.59,330995,0
2017-08-09,36.46,36.71,36.17,36.41,638934,0
2017-08-10,36.27,36.59,36.04,36.25,263176,0
2017-08-11,35.85,36.34,35.82,36.24,245162,0
2017-08-14,36.45,36.7,36.16,36.55,217102,0
2017-08-15,36.62,36.62,35.87,35.88,307398,0
2017-08-16,35.95,36.01,35.27,35.57,467576,0
2017-08-17,35.54,36.27,35.27,35.81,584632,0
2017-08-18,35.59,35.94,34.905,35.79,439637,0
2017-08-21,35.75,35.75,35.2,35.43,335161,0
2017-08-22,35.49,36.01,35.478,35.92,310851,0
2017-08-23,35.58,35.92,35.41,35.65,333678,0
2017-08-24,35.63,36.009,33.41,33.75,1660121,0
2017-08-25,34.03,34.065,33.35,33.59,1187708,0
2017-08-28,33.59,34.09,32.52,32.79,1063685,0
2017-08-29,32.8,33.6,32.64,33.42,936856,0
2017-08-30,33.44,34.18,33.345,34.12,446474,0
2017-08-31,33.99,34.85,33.73,34.75,547823,0
2017-09-01,34.74,35.44,34.7,35.35,669634,0
2017-09-05,35.35,35.35,34.57,34.74,547924,0
2017-09-06,34.89,35.46,34.62,35.46,929792,0
2017-09-07,35.5,36.13,35.14,36.09,733899,0
2017-09-08,35.83,35.88,35.34,35.61,917205,0
2017-09-11,35.72,36.27,35.44,36.02,1015870,0
2017-09-12,36,36.95,35.75,36.57,1157885,0
2017-09-13,36.56,37.37,36.56,37.21,1587823,0
2017-09-14,39.65,41.94,39.01,39.18,5338710,0
2017-09-15,39.27,40.6199,38.75,39.74,2316244,0
2017-09-18,39.74,40.23,39.46,40,922749,0
2017-09-19,40.26,41.08,40.01,40.58,1549658,0
2017-09-20,40.56,42.07,40.15,42.03,1167534,0
2017-09-21,42.06,43.21,41.76,42.6,1397136,0
2017-09-22,42.41,43.72,42.4,43.03,1203822,0
2017-09-25,43.41,44.81,43.0588,44.78,1263032,0
2017-09-26,44.49,44.94,44.05,44.39,958632,0
2017-09-27,44.1,44.1,42.22,42.58,1616578,0
2017-09-28,42.51,42.65,40.59,41.62,1586356,0
2017-09-29,41.69,42.48,41.44,41.59,1109472,0
2017-10-02,41.76,41.84,40.68,40.81,976086,0
2017-10-03,40.74,41.11,40.07,40.64,947343,0
2017-10-04,40.96,41.12,40.09,40.52,556947,0
2017-10-05,40.5,41.32,40.39,40.52,646434,0
2017-10-06,40.85,40.96,40,40.83,929299,0
2017-10-09,40.83,41.08,39.97,40.09,595744,0
2017-10-10,40.43,40.915,40.09,40.21,530831,0
2017-10-11,40.1,40.78,39.9,40.08,691614,0
2017-10-12,39.65,40.975,39.65,40.77,890754,0
2017-10-13,40.75,41.24,40.39,40.48,645530,0
2017-10-16,40.49,41.09,40.42,40.57,720046,0
2017-10-17,38.87,40.61,38.82,40.51,1136135,0
2017-10-18,40.99,41.06,40.16,40.21,568565,0
2017-10-19,40.18,40.5,39.92,40.45,354057,0
2017-10-20,40.7,40.7,39.32,39.47,729956,0
2017-10-23,39.51,40.0799,39.31,39.73,687524,0
2017-10-24,39.79,40.19,39.37,39.51,612521,0
2017-10-25,39.54,39.55,38.81,39.32,551204,0
2017-10-26,39.35,39.8,38.69,38.91,597819,0
2017-10-27,38.77,38.77,38,38.53,684679,0
2017-10-30,38.47,38.74,38.036,38.09,506474,0
2017-10-31,38.3,38.9,38.1,38.77,761159,0
2017-11-01,38.9,39.98,38.545,38.95,664152,0
2017-11-02,39.05,39.94,39.01,39.44,778932,0
2017-11-03,39.43,39.96,39.3,39.44,463127,0
2017-11-06,39.42,39.435,38.5,39.26,569177,0
2017-11-07,39.22,39.68,38.93,38.93,421189,0
2017-11-08,38.72,39.56,38.53,39.33,705167,0
2017-11-09,39.16,40.03,38.98,39.97,832632,0
2017-11-10,39.78,40.59,39.54,39.88,498557,0
