Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.73,22.95,22.4,22.84,274234,0
2005-02-28,22.9,22.9,22.37,22.71,455134,0
2005-03-01,22.68,22.85,22.29,22.39,611936,0
2005-03-02,22.4,22.8,22.36,22.46,496306,0
2005-03-03,22.43,22.52,21.88,21.98,625588,0
2005-03-04,21.98,22.07,21.41,21.75,1100204,0
2005-03-07,21.7,22.05,21.7,21.95,594948,0
2005-03-08,21.93,22.23,21.93,22.16,803206,0
2005-03-09,22.01,22.22,21.8,22.09,998528,0
2005-03-10,22.09,22.18,21.48,21.64,715682,0
2005-03-11,21.55,21.66,21.15,21.22,785216,0
2005-03-14,21.32,21.79,21.16,21.7,673446,0
2005-03-15,21.78,22.11,21.48,21.6,1244254,0
2005-03-16,21.52,21.84,21.43,21.54,515834,0
2005-03-17,21.43,21.68,21.32,21.57,518276,0
2005-03-18,21.64,21.69,21.11,21.43,1175386,0
2005-03-21,21.5,21.62,21.43,21.58,429812,0
2005-03-22,21.59,22.21,21.54,21.55,708226,0
2005-03-23,21.3,22.12,21.3,21.98,637602,0
2005-03-24,21.87,22.48,21.87,22.02,832076,0
2005-03-28,22.07,22.23,22,22.2,775040,0
2005-03-29,22.14,22.68,22,22.29,1360442,0
2005-03-30,22.34,22.54,22.07,22.43,660172,0
2005-03-31,22.41,23.06,22.3,22.85,1072306,0
2005-04-01,22.85,22.88,22.05,22.57,1054954,0
2005-04-04,22.59,22.59,21.92,22.11,526228,0
2005-04-05,22.09,22.65,22.02,22.51,447672,0
2005-04-06,22.59,22.74,22.36,22.57,487988,0
2005-04-07,22.57,23.7,22.38,23.15,1301630,0
2005-04-08,23.27,23.36,22.62,22.75,556504,0
2005-04-11,22.68,22.87,22.43,22.87,309620,0
2005-04-12,22.68,23.77,22.48,23.75,1161020,0
2005-04-13,23.92,24.11,23.5,23.67,934508,0
2005-04-14,23.77,23.77,23.38,23.43,660730,0
2005-04-15,23.25,23.25,22.43,23.13,1142628,0
2005-04-18,23.02,23.7,23,23.51,971380,0
2005-04-19,23.51,24.5,23.51,24.3,2410018,0
2005-04-20,24.34,24.95,24.18,24.83,1420454,0
2005-04-21,24.95,25.98,24.77,25.68,1605542,0
2005-04-22,25.57,25.69,25.12,25.36,1312056,0
2005-04-25,25.25,26,25.23,25.95,904784,0
2005-04-26,25.88,26.46,25.7,26.09,1250576,0
2005-04-27,26.07,26.07,25.38,25.45,737234,0
2005-04-28,25.55,25.55,24.43,24.5,972280,0
2005-04-29,24.8,24.8,23.92,24,1417836,0
2005-05-02,24.23,24.87,24.11,24.86,1137418,0
2005-05-03,24,25.83,23.8,25.61,2085100,0
2005-05-04,25.55,26.66,25.55,26.33,786166,0
2005-05-05,26.46,27.18,26.15,27.16,1087260,0
2005-05-06,27.27,27.27,26.52,26.8,1007132,0
2005-05-09,26.8,27.2,26.43,27.14,710356,0
2005-05-10,27.11,27.14,26.8,27.14,1271896,0
2005-05-11,27,27.21,26.59,27.1,686930,0
2005-05-12,27,27.38,26.93,27.36,1071786,0
2005-05-13,27.39,27.88,26.52,26.94,782428,0
2005-05-16,26.89,27.8,26.66,27.79,740532,0
2005-05-17,27.6,28.01,27.35,28,608978,0
2005-05-18,28,28.82,27.89,28.55,1240344,0
2005-05-19,28.5,28.73,28.1,28.16,864852,0
2005-05-20,28.28,28.33,27.82,27.91,874226,0
2005-05-23,27.98,28.19,27.8,27.9,744676,0
2005-05-24,27.95,27.95,26.38,26.69,2662162,0
2005-05-25,26.55,26.55,25.02,25.82,4046648,0
2005-05-26,25.77,26.29,25.59,25.98,1337912,0
2005-05-27,25.05,25.47,24.18,24.41,3912450,0
2005-05-31,24.36,25.14,24.3,24.98,1975000,0
2005-06-01,25.09,25.59,25,25.16,1363550,0
2005-06-02,25.5,25.54,25.15,25.25,748306,0
2005-06-03,25.34,25.47,24.25,24.57,1410774,0
2005-06-06,24.38,24.83,23.73,23.98,1506966,0
2005-06-07,23.98,24.4,23.6,23.65,808608,0
2005-06-08,23.65,24.05,23.39,23.75,1238486,0
2005-06-09,23.66,24.48,23.5,24.11,1097724,0
2005-06-10,24.2,24.68,24.1,24.5,834572,0
2005-06-13,24.52,24.96,24.46,24.74,1054652,0
2005-06-14,24.8,24.8,24.27,24.59,339988,0
2005-06-15,24.59,24.88,24.43,24.87,402720,0
2005-06-16,24.93,25.18,24.76,25.05,541578,0
2005-06-17,24.93,25.21,24.88,24.96,936920,0
2005-06-20,25,25.14,24.77,24.9,327428,0
2005-06-21,24.93,25,24.66,24.8,514174,0
2005-06-22,24.82,25.08,24.55,24.8,285078,0
2005-06-23,24.74,24.96,24.45,24.45,402400,0
2005-06-24,24.43,24.62,24.26,24.6,509488,0
2005-06-27,24.65,24.69,23.98,24.09,549944,0
2005-06-28,24,24.55,23.68,24.5,697234,0
2005-06-29,24.52,24.73,24.09,24.39,668200,0
2005-06-30,24.46,24.46,24.02,24.1,402546,0
2005-07-01,24.15,24.17,23.86,24.03,280234,0
2005-07-05,23.84,25.07,23.84,25,919536,0
2005-07-06,24.99,25.16,24.68,24.76,421808,0
2005-07-07,24.64,25.73,24.34,25.68,883710,0
2005-07-08,25.71,26.95,25.66,26.7,1054412,0
2005-07-11,26.74,26.81,26.23,26.62,366804,0
2005-07-12,26.58,26.98,26.55,26.82,523262,0
2005-07-13,26.84,26.84,26.05,26.25,526958,0
2005-07-14,26.41,26.45,26.09,26.25,257074,0
2005-07-15,26.13,26.61,26.06,26.47,372822,0
2005-07-18,26.5,26.54,26.19,26.27,398040,0
2005-07-19,26.34,26.51,26.08,26.38,281728,0
2005-07-20,26.33,27.32,26.29,27.16,1175974,0
2005-07-21,27.2,27.75,26.52,27.49,868838,0
2005-07-22,27.49,27.65,26.66,27,747052,0
2005-07-25,27.08,27.15,26.55,26.66,573102,0
2005-07-26,26.66,26.71,25.55,25.6,2550446,0
2005-07-27,25.64,25.82,24.86,25.04,1250942,0
2005-07-28,25.2,26.04,25.13,26.03,952328,0
2005-07-29,26.04,26.7,25.88,26.68,1235806,0
2005-08-01,26.68,27.23,26.55,27.02,829800,0
2005-08-02,31.1,34.49,30.85,34.13,14135538,0
2005-08-03,34.15,34.97,33.08,34.88,5735516,0
2005-08-04,34.7,34.88,33.77,34.45,3326080,0
2005-08-05,34.5,34.74,32.93,33.38,1882464,0
2005-08-08,33.05,33.66,31.93,32.35,1832276,0
2005-08-09,32.34,33.22,32.3,33.15,951336,0
2005-08-10,33.29,33.63,32.75,32.99,1605578,0
2005-08-11,33,33.73,32.44,33.56,1408180,0
2005-08-12,33.44,34.27,33.32,33.85,730012,0
2005-08-15,33.98,34.59,33.62,34.25,929638,0
2005-08-16,34.15,35.75,34.02,34.9,3401078,0
2005-08-17,34.79,35.4,34.66,34.93,966076,0
2005-08-18,34.75,35.47,34.36,34.92,1025194,0
2005-08-19,34.7,35.76,34.67,34.95,957400,0
2005-08-22,35.27,36.06,34.91,35.68,1125712,0
2005-08-23,35.83,36.31,34.74,35.26,713734,0
2005-08-24,35.09,35.76,34.63,34.99,544606,0
2005-08-25,35.1,35.51,34.88,35.38,303924,0
2005-08-26,35.38,35.48,34.3,34.76,624684,0
2005-08-29,34.6,35.11,34.38,34.94,515780,0
2005-08-30,34.87,35.42,34.33,34.97,740614,0
2005-08-31,35.01,35.35,34.6,35.1,720298,0
2005-09-01,35.1,35.73,34.51,34.98,808154,0
2005-09-02,34.98,35.23,34.38,34.56,341710,0
2005-09-06,34.64,35.3,34.35,34.99,513446,0
2005-09-07,34.94,36.16,34.52,35.73,667870,0
2005-09-08,35.7,36.25,34.63,34.92,832058,0
2005-09-09,35.85,37.08,35,36.95,1533262,0
2005-09-12,37.12,37.41,36.25,36.46,764736,0
2005-09-13,36.35,36.55,35.67,36.27,666346,0
2005-09-14,36.4,36.49,35.55,35.72,567980,0
2005-09-15,35.68,36.25,35.12,35.5,549350,0
2005-09-16,35.68,35.78,35.1,35.5,517090,0
2005-09-19,35.55,36.12,35.01,35.08,423330,0
2005-09-20,35.7,35.7,34.47,34.55,463902,0
2005-09-21,34.45,34.91,34.1,34.33,660322,0
2005-09-22,34.2,34.8,33.29,34.63,558014,0
2005-09-23,34.55,35.05,34,34.82,336396,0
2005-09-26,35.03,35.28,34.43,35.05,363494,0
2005-09-27,35.1,35.55,33.84,34.55,617580,0
2005-09-28,34.52,34.88,34.22,34.51,535116,0
2005-09-29,34.48,34.6,33.8,34.25,670812,0
2005-09-30,34.17,35.1,33.95,34.9,547624,0
2005-10-03,34.94,35.59,34.69,35.27,865894,0
2005-10-04,35.08,35.75,34.28,34.59,794866,0
2005-10-05,34.59,34.79,33.88,34.02,790844,0
2005-10-06,33.95,34.33,31.27,31.54,2081538,0
2005-10-07,31.01,31.82,30.57,31.39,2081420,0
2005-10-10,31.33,32.54,29.82,31.05,2570904,0
2005-10-11,31.14,32.08,31.14,31.29,1293244,0
2005-10-12,31.4,31.59,30.02,30.23,1402598,0
2005-10-13,30.01,31.25,29.93,30.87,1027436,0
2005-10-14,31.13,31.99,31.12,31.44,942202,0
2005-10-17,31.36,31.94,31.07,31.49,393934,0
2005-10-18,31.5,31.57,30.7,31,379054,0
2005-10-19,30.84,31.95,30.35,31.92,605330,0
2005-10-20,31.74,31.95,31.19,31.5,730244,0
2005-10-21,31.5,31.84,31.25,31.5,381098,0
2005-10-24,31.59,32.85,31.59,32.84,968674,0
2005-10-25,32.73,33.47,32.73,33.34,727250,0
2005-10-26,33.42,34.35,33.34,34.12,1692314,0
2005-10-27,34.2,34.2,32.88,33.75,1147216,0
2005-10-28,34.37,34.62,33.44,33.55,3494650,0
2005-10-31,35.83,37.48,35.27,36.93,5083326,0
2005-11-01,37.06,37.84,36.45,37.37,1494352,0
2005-11-02,37.12,38.22,36.84,37.72,1258058,0
2005-11-03,38.02,39.37,37.76,38.91,2042434,0
2005-11-04,38.87,38.98,36.9,37.25,2472428,0
2005-11-07,37.95,38.66,37.4,37.95,1066376,0
2005-11-08,38.03,38.24,37.54,38.13,725486,0
2005-11-09,36.65,37.38,36.1,36.56,1521744,0
2005-11-10,36.45,36.75,35.4,36.25,958358,0
2005-11-11,36.38,36.73,35.88,36.6,771136,0
2005-11-14,36.77,37.05,35.14,35.55,1068184,0
2005-11-15,35.5,36.67,35.33,36.21,852978,0
2005-11-16,36.4,36.59,35.76,36.1,386664,0
2005-11-17,36.06,37.45,36.06,37.41,709896,0
2005-11-18,37.53,37.89,36.7,36.95,658274,0
2005-11-21,36.97,37.98,36.23,37.81,516768,0
2005-11-22,37.73,37.89,36.92,37.58,531248,0
2005-11-23,37.51,37.95,36.78,37.09,322124,0
2005-11-25,37.19,37.19,36.52,36.98,169860,0
2005-11-28,37.28,37.28,35.23,35.7,1172192,0
2005-11-29,35.74,36.18,35.58,35.75,420992,0
2005-11-30,35.66,36.35,35.39,35.72,520276,0
2005-12-01,35.94,36.65,35.78,36.4,313610,0
2005-12-02,36.37,36.94,35.73,36.84,478852,0
2005-12-05,36.83,37.08,35.94,36.93,330698,0
2005-12-06,36.84,37.66,36.23,36.25,567630,0
2005-12-07,36.22,36.5,35.08,35.55,568808,0
2005-12-08,35.47,35.81,35.19,35.58,372508,0
2005-12-09,35.61,35.9,34.65,35.45,389334,0
2005-12-12,35.52,35.75,34.7,35.17,786820,0
2005-12-13,35.12,36.15,35.06,35.95,515010,0
2005-12-14,35.98,36.17,34.98,35.35,436500,0
2005-12-15,35.31,35.76,34.7,35.62,509288,0
2005-12-16,35.61,36.01,35.05,35.55,700280,0
2005-12-19,35.91,36.05,33.88,34.53,1311766,0
2005-12-20,34.49,35.34,34.4,34.93,642836,0
2005-12-21,34.94,35.65,34.89,35.42,537154,0
2005-12-22,35.9,36.3,35.76,36.19,505258,0
2005-12-23,36.41,36.49,35.8,35.89,464158,0
2005-12-27,35.9,36.46,35.35,35.55,472530,0
2005-12-28,35.48,35.77,35.38,35.4,260610,0
2005-12-29,35.72,35.72,34.59,34.8,342274,0
2005-12-30,34.63,34.77,34.21,34.56,328050,0
2006-01-03,34.59,34.68,33.6,34.24,1137650,0
2006-01-04,33.98,35,33.98,34.89,690870,0
2006-01-05,34.92,35.08,34.22,34.92,409070,0
2006-01-06,35.1,35.67,34.82,35.66,484360,0
2006-01-09,35.66,35.7,34.69,34.83,669496,0
2006-01-10,34.68,35.3,34.68,35.26,401130,0
2006-01-11,35.05,35.41,34.25,34.5,592296,0
2006-01-12,34.26,34.26,33.82,34.01,510958,0
2006-01-13,34.15,34.62,33.69,34.62,335876,0
2006-01-17,34.41,34.53,34.25,34.48,556946,0
2006-01-18,34.2,34.84,34.19,34.49,391084,0
2006-01-19,34.45,34.64,34.03,34.44,618216,0
2006-01-20,34.61,34.61,33.17,33.17,644244,0
2006-01-23,33.42,33.42,32.1,32.66,1008500,0
2006-01-24,32.55,32.77,32.16,32.46,821158,0
2006-01-25,32.5,32.95,31.91,32.02,682024,0
2006-01-26,31.98,32.73,31.45,32.55,807884,0
2006-01-27,32.55,33.15,32.18,32.62,671070,0
2006-01-30,32.65,32.7,31.98,32.05,382264,0
2006-01-31,31.98,32.41,31.98,32.34,401660,0
2006-02-01,32.26,33.85,32.26,33.44,852848,0
2006-02-02,33.52,33.67,32.45,33.05,748940,0
2006-02-03,33.17,33.5,32.84,33.02,373202,0
2006-02-06,33,33.5,32.9,33.16,449286,0
2006-02-07,33.09,33.38,32.87,32.98,570000,0
2006-02-08,32.89,33.27,32.53,32.8,571308,0
2006-02-09,32.77,33.34,32.67,32.95,577814,0
2006-02-10,33.08,33.4,32.63,33.34,726896,0
2006-02-13,33.02,33.25,32.39,32.71,797802,0
2006-02-14,32.91,32.93,32.45,32.77,459334,0
2006-02-15,32.9,33.62,32.76,33.31,407390,0
2006-02-16,33.23,34.06,32.95,34.02,952314,0
2006-02-17,34.09,34.09,32.93,33.51,1032752,0
2006-02-21,32.56,32.64,30.5,30.79,11410766,0
2006-02-22,30.74,31.43,30.71,30.93,2486850,0
2006-02-23,30.86,31.4,30.52,31.36,1797696,0
2006-02-24,31.39,31.45,30.75,30.85,1117204,0
2006-02-27,30.8,31.73,30.75,31.61,1328594,0
2006-02-28,31.57,31.57,30.52,30.82,1541358,0
2006-03-01,31.02,31.6,30.58,31.43,1886752,0
2006-03-02,31.19,32.03,30.73,31.95,1367744,0
2006-03-03,31.66,32.3,31.34,31.82,800286,0
2006-03-06,31.75,32.09,31.48,31.95,897086,0
2006-03-07,31.5,32.37,31.23,32.1,1639594,0
2006-03-08,32.04,32.45,31.77,32.35,992318,0
2006-03-09,32.32,32.48,32.02,32.26,806366,0
2006-03-10,32.1,32.37,31.59,32.04,666400,0
2006-03-13,32.1,32.15,31.62,31.76,878904,0
2006-03-14,31.73,32.27,31.34,32.16,574936,0
2006-03-15,32.09,32.35,31.86,32.12,643474,0
2006-03-16,32,32.32,31.84,32,515206,0
2006-03-17,32.12,32.2,31.38,32.06,1479326,0
2006-03-20,32.28,32.45,31.69,32,727626,0
2006-03-21,31.85,32.9,31.74,32.29,1753152,0
2006-03-22,32.19,33.11,32,32.97,1036172,0
2006-03-23,32.95,33.08,32.59,32.8,490944,0
2006-03-24,32.87,33.02,32.23,33,532166,0
2006-03-27,33.44,33.56,33.1,33.26,658164,0
2006-03-28,33.3,33.64,33.06,33.3,639550,0
2006-03-29,33.31,33.74,33.09,33.38,674192,0
2006-03-30,33.45,33.84,33.28,33.58,594016,0
2006-03-31,33.7,33.7,32.9,33.14,920760,0
2006-04-03,33.12,33.96,33.02,33.25,1521782,0
2006-04-04,33.11,33.62,32.62,33.3,750406,0
2006-04-05,33.42,33.42,32.56,32.91,866384,0
2006-04-06,32.76,32.81,32.26,32.27,697272,0
2006-04-07,32.5,32.59,31.75,31.86,689118,0
2006-04-10,31.87,32.16,31.25,31.52,784724,0
2006-04-11,31.7,31.7,30.79,31,823928,0
2006-04-12,30.95,31.57,30.8,31.03,593876,0
2006-04-13,30.9,31.34,30.71,31.23,425054,0
2006-04-17,31.21,31.38,30.47,30.64,481662,0
2006-04-18,30.57,31.49,30.55,31.3,674440,0
2006-04-19,30.94,31.29,30.94,31.07,642706,0
2006-04-20,30.89,31.02,30.37,30.82,543324,0
2006-04-21,31.01,31.01,30.35,30.38,692554,0
2006-04-24,30.58,30.6,30.07,30.34,724640,0
2006-04-25,30.18,30.2,29.54,29.59,1112866,0
2006-04-26,29.65,29.84,29.14,29.35,1180206,0
2006-04-27,29.2,30,28.93,29.64,1104934,0
2006-04-28,29.5,30.09,29.12,29.77,812088,0
2006-05-01,29.89,30.95,29.88,30.68,2037306,0
2006-05-02,28.57,29.2,27.88,28.25,7831364,0
2006-05-03,28.34,28.34,27.04,27.52,2680878,0
2006-05-04,27.38,27.95,27.32,27.6,1152528,0
2006-05-05,27.76,28.38,27.46,28.07,1074788,0
2006-05-08,28.16,28.16,27.66,27.8,444310,0
2006-05-09,27.61,27.71,27.33,27.45,635766,0
2006-05-10,27.34,27.39,27.03,27.11,523048,0
2006-05-11,27.03,27.16,26.38,26.55,715738,0
2006-05-12,26.45,26.59,25.62,26.18,1572888,0
2006-05-15,25.98,26.38,25.77,25.77,858940,0
2006-05-16,25.77,25.9,24.94,24.95,1393224,0
2006-05-17,24.99,25.35,24.56,25.2,1670750,0
2006-05-18,25.43,25.74,24.66,24.72,1144244,0
2006-05-19,24.55,25.16,24.44,25.02,1049974,0
2006-05-22,25,25,23.61,24.11,1925692,0
2006-05-23,24.16,24.66,23.92,23.98,1079258,0
2006-05-24,23.89,24.43,23.5,24.13,1151672,0
2006-05-25,24.19,24.34,23.5,24.33,1515372,0
2006-05-26,24.36,25.24,24.35,25.16,1158952,0
2006-05-30,24.86,25.11,24.65,24.8,968086,0
2006-05-31,24.91,24.91,24.07,24.08,1391056,0
2006-06-01,24.18,25,23.98,25,1247386,0
2006-06-02,25.11,25.68,25.09,25.55,1468282,0
2006-06-05,25.41,25.41,24.75,24.75,1272024,0
2006-06-06,24.72,25,24.38,24.95,859464,0
2006-06-07,24.89,25.36,24.77,25,1018486,0
2006-06-08,25.38,25.86,24.86,25.39,1798762,0
2006-06-09,25.56,25.68,25.18,25.2,507064,0
2006-06-12,25.16,25.45,24.63,24.71,621018,0
2006-06-13,24.77,25.42,24.41,24.67,1111512,0
2006-06-14,24.66,25.18,24.45,24.82,513164,0
2006-06-15,24.85,26.18,24.84,26.11,1127744,0
2006-06-16,26.02,26.12,25.15,25.68,1500286,0
2006-06-19,25.85,25.85,24.94,25.14,917346,0
2006-06-20,25.2,25.44,24.7,25.02,491280,0
2006-06-21,25,25.73,23.9,25.38,1443484,0
2006-06-22,25.25,25.98,25.05,25.95,938068,0
2006-06-23,25.98,28.07,25.73,27.63,2844902,0
2006-06-26,27.77,28.2,27.25,27.7,804596,0
2006-06-27,27.66,27.95,27.15,27.41,625884,0
2006-06-28,27.41,27.54,26.86,27.42,843720,0
2006-06-29,27.55,28.39,27.51,28.32,1143010,0
2006-06-30,28.37,29,28.16,28.89,878000,0
2006-07-03,28.77,29.3,28.76,29.07,489552,0
2006-07-05,28.93,29.06,28.2,28.91,1387384,0
2006-07-06,29,29.3,28.85,29.1,928522,0
2006-07-07,29.07,29.5,28.9,28.96,1102360,0
2006-07-10,28.95,29.3,28.32,28.53,459298,0
2006-07-11,28.43,28.48,27.95,28.27,1229552,0
2006-07-12,28.2,28.78,28.04,28.06,796568,0
2006-07-13,28,28.15,27.35,27.52,1301600,0
2006-07-14,27.46,27.55,26.88,26.88,712352,0
2006-07-17,26.89,27.27,26.66,26.79,442140,0
2006-07-18,26.9,27.19,26.71,27.16,591096,0
2006-07-19,27.17,28.48,27.17,28,1043086,0
2006-07-20,27.99,28.14,27.65,27.75,643046,0
2006-07-21,27.64,28.02,27.43,27.76,834568,0
2006-07-24,28.02,29.09,28,29.01,1123292,0
2006-07-25,28.92,29.82,28.84,29.49,844878,0
2006-07-26,29.34,29.96,29.14,29.54,674494,0
2006-07-27,29.69,29.76,28.98,29.59,1098362,0
2006-07-28,29.71,29.98,29.32,29.8,1299338,0
2006-07-31,29.59,29.77,29.07,29.66,1557468,0
2006-08-01,28.48,28.61,25.5,26.2,7201382,0
2006-08-02,26.25,26.56,25.92,26.41,1383284,0
2006-08-03,26.16,27.55,26.16,27.49,1803132,0
2006-08-04,27.68,28.07,27.27,27.73,1017670,0
2006-08-07,27.41,27.54,27.1,27.26,1081444,0
2006-08-08,27.41,27.63,26.8,27,848162,0
2006-08-09,27.29,27.49,27.02,27.07,825770,0
2006-08-10,27.1,27.14,26.66,26.86,765524,0
2006-08-11,26.76,27.26,26.56,27.14,611012,0
2006-08-14,27.34,27.44,26.69,27.02,539140,0
2006-08-15,27.37,27.49,27.16,27.43,543912,0
2006-08-16,27.7,28.05,27.5,27.95,1099490,0
2006-08-17,27.79,28.02,27.59,27.82,469764,0
2006-08-18,27.95,27.95,27.36,27.53,491940,0
2006-08-21,27.4,27.66,27,27.46,499644,0
2006-08-22,27.41,27.65,27.02,27.32,463912,0
2006-08-23,27.39,27.41,26.75,27.36,403378,0
2006-08-24,27.29,27.39,26.79,26.94,477018,0
2006-08-25,26.98,27.12,26.54,26.7,332312,0
2006-08-28,26.75,27.25,26.55,27.07,520294,0
2006-08-29,27.16,27.17,26.82,27,590164,0
2006-08-30,27.12,27.73,26.89,27.5,972908,0
2006-08-31,27.5,27.82,27.2,27.3,499444,0
2006-09-01,27.52,27.57,26.97,27.3,412514,0
2006-09-05,27.21,27.39,26.86,27.14,417088,0
2006-09-06,27,27.04,26.27,26.63,841776,0
2006-09-07,26.59,26.9,26.17,26.7,507690,0
2006-09-08,26.82,27.12,26.61,26.95,647366,0
2006-09-11,26.89,27.34,26.64,27.14,464638,0
2006-09-12,27.25,28.39,27.11,28.07,1070608,0
2006-09-13,27.94,28.41,27.62,28.32,1059552,0
2006-09-14,28.16,28.42,27.82,28.33,680620,0
2006-09-15,28.5,28.7,28.28,28.46,1298206,0
2006-09-18,28.6,28.7,28.23,28.49,742822,0
2006-09-19,28.44,28.66,28.2,28.48,547074,0
2006-09-20,28.59,28.94,28.4,28.75,491902,0
2006-09-21,28.68,28.75,27.7,27.7,1075656,0
2006-09-22,27.71,27.76,26.89,27.36,1126058,0
2006-09-25,27.36,27.5,26.55,26.77,1210550,0
2006-09-26,26.65,27.07,26.33,26.39,2464306,0
2006-09-27,26,27.23,25.09,26.89,4415344,0
2006-09-28,26.77,26.88,25.28,25.34,4287992,0
2006-09-29,26.06,26.78,25.81,26.31,2508410,0
2006-10-02,26.11,26.66,26.05,26.39,1792742,0
2006-10-03,26.25,26.36,25.68,25.73,2521158,0
2006-10-04,25.62,25.9,25.48,25.56,2143808,0
2006-10-05,25.48,26.34,25.45,26.15,3912894,0
2006-10-06,26.05,27.62,26.01,27.14,2961556,0
2006-10-09,27.02,27.42,26.93,27.27,1264468,0
2006-10-10,27.41,27.71,26.95,27.55,1156848,0
2006-10-11,27.66,27.66,27.25,27.46,754574,0
2006-10-12,27.48,27.78,27.38,27.55,688820,0
2006-10-13,27.64,27.64,26.61,26.79,2443714,0
2006-10-16,26.89,27.37,26.83,27.25,1534974,0
2006-10-17,27.05,28.15,27.05,28.02,1594620,0
2006-10-18,28.17,28.61,28.15,28.61,1441152,0
2006-10-19,28.6,28.91,28.11,28.45,1156888,0
2006-10-20,28.57,28.57,28.05,28.39,417784,0
2006-10-23,28.48,28.65,28.14,28.5,916048,0
2006-10-24,29.89,31.38,29.86,31.09,4938298,0
2006-10-25,31.04,31.7,30.27,30.62,5411340,0
2006-10-26,30.76,30.82,30.19,30.68,1993678,0
2006-10-27,30.7,31.24,30.27,30.52,1167654,0
2006-10-30,30.52,30.57,29.91,30.35,1081116,0
2006-10-31,30.21,30.75,29.68,29.93,1496608,0
2006-11-01,30.1,30.61,29.89,30,1939254,0
2006-11-02,29.89,30.04,29.45,29.94,1129958,0
2006-11-03,29.73,29.97,29.19,29.32,1977520,0
2006-11-06,29.32,29.38,28.93,29.16,1800616,0
2006-11-07,29.18,30.01,29.02,29.17,1384514,0
2006-11-08,29.08,29.41,28.7,29.29,906986,0
2006-11-09,29.35,29.38,28.59,28.93,1164770,0
2006-11-10,29.02,29.18,28.59,28.93,798248,0
2006-11-13,28.89,29.1,28.09,28.5,2324646,0
2006-11-14,28.43,28.66,28.09,28.35,1358034,0
2006-11-15,28.49,29.07,28.41,28.66,1437010,0
2006-11-16,28.63,29.15,28.36,29.11,1041510,0
2006-11-17,29.11,29.58,28.8,29.45,1327486,0
2006-11-20,29.52,29.88,28.93,29.39,1831294,0
2006-11-21,29.67,29.7,28.88,29.18,1234886,0
2006-11-22,29.27,29.34,28.9,29.04,409156,0
2006-11-24,28.94,29.11,28.63,29.03,231228,0
2006-11-27,28.98,29.2,28.21,28.4,910526,0
2006-11-28,28.41,28.52,27.96,28.31,1129492,0
2006-11-29,28.36,29.3,28.27,29.19,2862150,0
2006-11-30,29.07,29.39,28.83,29.11,1287460,0
2006-12-01,29.1,29.3,28.59,28.93,1238890,0
2006-12-04,29,29.07,28.83,28.94,719198,0
2006-12-05,29.08,29.1,28.57,29,1096510,0
2006-12-06,28.91,29.37,28.82,29.25,690872,0
2006-12-07,29.33,29.54,29.23,29.33,662708,0
2006-12-08,29.2,29.21,28.8,29.07,680298,0
2006-12-11,29,29.21,28.77,29.09,987790,0
2006-12-12,29.04,29.07,28.3,28.49,973868,0
2006-12-13,28.68,28.68,27.59,27.7,1463874,0
2006-12-14,27.63,28.09,27.24,27.36,1450590,0
2006-12-15,27.39,27.8,27.24,27.46,975632,0
2006-12-18,27.45,27.51,27.14,27.26,625168,0
2006-12-19,27.16,27.45,27.14,27.32,431164,0
2006-12-20,27.3,27.48,27.01,27.07,538894,0
2006-12-21,27.02,27.3,26.78,26.82,628528,0
2006-12-22,26.79,26.89,26.27,26.56,443798,0
2006-12-26,26.41,26.85,26.41,26.67,363162,0
2006-12-27,26.75,27.1,26.75,27.03,499484,0
2006-12-28,27,27.21,26.9,27.02,239646,0
2006-12-29,27.07,27.22,26.93,27.18,398038,0
2007-01-03,27.2,27.38,26.21,26.61,1650912,0
2007-01-04,26.61,26.98,26.14,26.83,717402,0
2007-01-05,26.66,26.75,26.4,26.53,605692,0
2007-01-08,26.59,27.09,26.21,26.95,828662,0
2007-01-09,27,27.21,26.87,27.18,588310,0
2007-01-10,27.02,27.68,26.86,27.57,781500,0
2007-01-11,27.57,28.46,27.57,28.36,1127844,0
2007-01-12,28.3,28.62,28.29,28.55,764874,0
2007-01-16,28.65,28.88,28.49,28.61,624208,0
2007-01-17,28.52,29.14,28.52,29,796236,0
2007-01-18,28.85,29.23,28.62,29,955846,0
2007-01-19,28.91,29.21,28.76,29.15,721792,0
2007-01-22,29.2,29.29,29.02,29.2,857004,0
2007-01-23,29.2,29.65,29.09,29.57,614464,0
2007-01-24,29.75,29.75,28.67,29.07,1018228,0
2007-01-25,28.98,29.07,28.34,28.67,820334,0
2007-01-26,28.66,28.79,28.03,28.14,1118554,0
2007-01-29,28.09,28.36,27.98,28.12,908806,0
2007-01-30,26.38,27.61,26.12,27.18,4214942,0
2007-01-31,27.15,27.48,26.79,26.8,1594544,0
2007-02-01,26.77,26.77,25.93,26.12,5471766,0
2007-02-02,26.25,26.48,26.06,26.29,2390576,0
2007-02-05,26.17,26.34,25.36,25.38,2070998,0
2007-02-06,25.36,25.72,25.31,25.41,1272584,0
2007-02-07,25.43,25.61,25.09,25.18,1464908,0
2007-02-08,25.53,25.57,24.05,24.05,3654364,0
2007-02-09,24.45,24.55,23.84,23.93,3980092,0
2007-02-12,23.92,24.21,23.84,23.95,1913216,0
2007-02-13,24.18,24.95,24.03,24.84,2397400,0
2007-02-14,24.88,25.89,24.29,25.54,6991536,0
2007-02-15,25.57,25.78,25.23,25.38,1744944,0
2007-02-16,25.38,25.45,25,25.3,1686096,0
2007-02-20,27.33,28.73,26.6,28.45,9380592,0
2007-02-21,28.27,29.1,27.89,29.04,3387140,0
2007-02-22,29.06,29.75,28.82,28.98,2231552,0
2007-02-23,28.89,29.03,28.65,28.89,872868,0
2007-02-26,27.45,29.77,27.43,29.27,6617522,0
2007-02-27,29.05,29.25,28.24,28.69,2151154,0
2007-02-28,28.7,29.03,28.03,28.1,1669094,0
2007-03-01,27.8,28.14,27.25,27.72,1514808,0
2007-03-02,27.61,28.26,27.46,27.54,1726222,0
2007-03-05,27.44,27.89,27.21,27.21,1411752,0
2007-03-06,27.23,27.48,27.18,27.22,1288496,0
2007-03-07,27.18,27.26,26.77,26.96,2379524,0
2007-03-08,27.05,27.33,26.64,26.75,1211936,0
2007-03-09,26.98,27.25,26.77,26.96,1199158,0
2007-03-12,26.91,27.46,26.91,27.24,1044010,0
2007-03-13,27.05,27.64,27.02,27.23,1734086,0
2007-03-14,27.16,28.3,27.16,28.14,2171464,0
2007-03-15,27.98,28.4,27.77,27.97,1197402,0
2007-03-16,27.96,28.09,27.55,27.64,950162,0
2007-03-19,27.9,28.56,27.76,28.48,1688934,0
2007-03-20,28.38,28.43,28.07,28.38,1199638,0
2007-03-21,28.44,28.44,27.95,28.14,1662904,0
2007-03-22,28.24,28.24,27.8,27.94,1677950,0
2007-03-23,28.02,28.31,27.88,28.25,937982,0
2007-03-26,28.37,28.52,27.64,27.79,1935264,0
2007-03-27,27.71,27.75,27.32,27.48,840522,0
2007-03-28,27.39,27.5,27.16,27.27,938858,0
2007-03-29,27.32,27.41,26.52,26.88,1665966,0
2007-03-30,26.8,27,26.73,26.89,842970,0
2007-04-02,26.89,26.98,26.54,26.74,1099988,0
2007-04-03,26.77,27,26.73,26.75,1222372,0
2007-04-04,26.7,26.76,26.39,26.5,1365742,0
2007-04-05,26.42,26.64,26.35,26.38,1066516,0
2007-04-09,26.36,26.52,26.16,26.27,1520000,0
2007-04-10,26.16,26.38,25.93,26.02,1234950,0
2007-04-11,26.09,26.25,25.88,26.17,835528,0
2007-04-12,26.17,27.17,26.06,27.09,2247362,0
2007-04-13,27.05,27.09,26.61,26.95,1051360,0
2007-04-16,26.95,27.22,26.91,27.11,604908,0
2007-04-17,27.08,27.22,26.82,27.04,1208610,0
2007-04-18,26.94,27.27,26.94,27.15,1162132,0
2007-04-19,27.05,27.52,26.64,27.41,1093622,0
2007-04-20,27.64,27.73,27.04,27.29,1056096,0
2007-04-23,27.42,27.85,27.42,27.52,1312420,0
2007-04-24,27.79,27.92,27.4,27.58,958666,0
2007-04-25,27.66,27.88,27.45,27.73,892252,0
2007-04-26,27.88,28.09,27.7,28.07,1196472,0
2007-04-27,27.86,28.06,27.73,28.04,1055640,0
2007-04-30,28.1,28.55,27.93,27.95,2999766,0
2007-05-01,27.15,29.17,27,29,5083768,0
2007-05-02,29.09,29.27,28.65,29.06,1587748,0
2007-05-03,29.05,29.69,28.99,29.68,1577406,0
2007-05-04,29.7,29.7,29.41,29.65,892478,0
2007-05-07,29.57,29.66,29.38,29.64,825340,0
2007-05-08,30.52,31.59,29.84,31.48,3896212,0
2007-05-09,31.44,32.17,30.89,32.12,3068424,0
2007-05-10,32,32.23,31.66,31.72,2142930,0
2007-05-11,31.75,32.73,31.62,32.44,2543332,0
2007-05-14,32.44,32.88,32.44,32.73,2925928,0
2007-05-15,32.83,33,32.27,32.33,1421290,0
2007-05-16,32.58,33.22,32.34,33.16,2215184,0
2007-05-17,33.19,33.25,32.83,32.92,1221356,0
2007-05-18,33.68,34,33.35,33.63,2888550,0
2007-05-21,33.78,33.81,33.38,33.49,1097638,0
2007-05-22,33.4,34.01,33.22,33.82,1034918,0
2007-05-23,33.81,34.06,33.62,33.8,1097378,0
2007-05-24,33.63,33.66,33.27,33.56,2323754,0
2007-05-25,33.63,33.7,33.2,33.44,1376530,0
2007-05-29,33.42,33.57,33.01,33.44,1475340,0
2007-05-30,33.16,33.5,32.76,32.81,1572438,0
2007-05-31,32.8,33.22,32.69,32.99,1494018,0
2007-06-01,32.95,33.45,32.63,32.78,861776,0
2007-06-04,32.72,32.92,32.48,32.75,894084,0
2007-06-05,32.59,33.22,32.55,33.09,1122954,0
2007-06-06,32.91,33.36,32.91,33.12,810376,0
2007-06-07,32.98,33.24,32.47,32.52,1064332,0
2007-06-08,32.57,32.9,32.25,32.83,768980,0
2007-06-11,32.87,33.1,32.45,32.49,644924,0
2007-06-12,32.5,32.59,32.05,32.23,1486380,0
2007-06-13,32.25,32.48,32.13,32.24,699864,0
2007-06-14,32.35,32.5,31.99,32.13,1021378,0
2007-06-15,32.52,32.68,32.19,32.42,1427808,0
2007-06-18,32.5,32.52,32.02,32.2,1041726,0
2007-06-19,32.01,32.17,31.82,32.09,1148320,0
2007-06-20,32.11,32.13,31.74,31.83,1264978,0
2007-06-21,31.66,32,31.48,31.77,901862,0
2007-06-22,31.77,31.9,31.29,31.34,1777260,0
2007-06-25,31.25,31.75,31.16,31.23,1001036,0
2007-06-26,31.2,31.45,30.97,31.17,1074144,0
2007-06-27,31.27,31.9,31.09,31.79,1170996,0
2007-06-28,31.86,32.01,31.68,31.88,625826,0
2007-06-29,32,32.12,31.75,31.88,780620,0
2007-07-02,32.03,32.08,31.78,31.98,346930,0
2007-07-03,31.98,32.15,31.91,32.05,231458,0
2007-07-05,32.1,32.46,31.82,32.32,1147368,0
2007-07-06,32.49,32.54,32.27,32.4,1717478,0
2007-07-09,32.52,32.98,32.38,32.84,931154,0
2007-07-10,32.78,33.29,32.73,33.16,1622050,0
2007-07-11,33.24,33.84,33.08,33.58,2685362,0
2007-07-12,33.9,34.06,33.77,34,2000526,0
2007-07-13,33.99,34.2,33.74,33.98,1773800,0
2007-07-16,33.94,34.15,33.87,34.02,2311132,0
2007-07-17,33.95,34.68,33.95,34.5,2157290,0
2007-07-18,34.45,34.77,34.26,34.63,1508490,0
2007-07-19,34.66,34.97,34.59,34.72,3160584,0
2007-07-20,34.69,34.98,34.59,34.71,1356512,0
2007-07-23,34.92,34.99,34.5,34.78,1616486,0
2007-07-24,34.94,34.94,34.52,34.65,1035190,0
2007-07-25,34.87,34.95,34.37,34.62,1938956,0
2007-07-26,34.53,35,34.46,34.95,2013894,0
2007-07-27,34.81,34.99,34.59,34.83,2354746,0
2007-07-30,34.72,35.05,34.69,34.91,3138044,0
2007-07-31,35.74,36.17,34.5,34.68,3814958,0
2007-08-01,35.06,35.22,34.59,34.93,1661088,0
2007-08-02,34.65,35.22,34.63,34.89,1421068,0
2007-08-03,34.72,34.77,34.01,34.31,1882878,0
2007-08-06,34.35,34.4,33.59,33.8,2328704,0
2007-08-07,33.62,33.83,33.42,33.66,1962238,0
2007-08-08,33.87,34.23,33.8,34.2,2054790,0
2007-08-09,33.82,34.17,33.72,34.13,2236464,0
2007-08-10,33.76,33.87,32.92,33.06,2180472,0
2007-08-13,33.26,33.62,32.78,32.86,933460,0
2007-08-14,33.04,33.04,32.34,32.6,909454,0
2007-08-15,32.34,32.88,32.3,32.34,866168,0
2007-08-16,32.12,32.47,31.82,32.24,1204254,0
2007-08-17,33,33.03,32.26,32.53,1899318,0
2007-08-20,32.53,32.95,32.45,32.94,1269532,0
2007-08-21,32.76,33.15,32.55,33.02,1676380,0
2007-08-22,33.25,33.35,32.89,33.16,539486,0
2007-08-23,33.37,34,33.24,33.98,826914,0
2007-08-24,33.92,33.98,33.52,33.65,888296,0
2007-08-27,33.49,33.98,33.35,33.91,438174,0
2007-08-28,33.87,34.01,33.54,33.93,749784,0
2007-08-29,33.97,34.25,33.55,34.23,618962,0
2007-08-30,34.06,34.6,33.82,34.23,487376,0
2007-08-31,34.48,34.66,33.76,34.24,865404,0
2007-09-04,34.08,35.12,34.05,34.94,656020,0
2007-09-05,34.85,35.17,34.5,35.02,1031280,0
2007-09-06,34.96,35.05,34.42,34.8,764224,0
2007-09-07,34.45,34.62,34.1,34.16,1195556,0
2007-09-10,34.45,34.49,33.79,34.12,888244,0
2007-09-11,34.37,34.63,33.95,34.24,684982,0
2007-09-12,34.07,34.28,33.88,34.22,1177722,0
2007-09-13,34.3,34.3,33.38,33.4,838164,0
2007-09-14,33.34,33.58,33.22,33.4,680592,0
2007-09-17,33.4,33.55,33.12,33.29,614364,0
2007-09-18,33.34,33.62,33,33.49,968714,0
2007-09-19,33.49,33.53,32.86,33.12,790694,0
2007-09-20,32.95,33.67,32.94,33.62,1350962,0
2007-09-21,33.53,33.7,33.2,33.51,1539718,0
2007-09-24,33.5,33.59,32.92,32.95,788000,0
2007-09-25,32.88,33.23,32.84,32.94,632210,0
2007-09-26,33.09,33.19,32.66,32.76,1018842,0
2007-09-27,32.92,33.76,32.92,33.35,996692,0
2007-09-28,33.26,33.73,32.88,33.27,1027994,0
2007-10-01,33.27,33.73,32.88,33.5,1120184,0
2007-10-02,33.41,33.46,32.87,33.07,977206,0
2007-10-03,32.98,33.15,32.74,32.77,1010626,0
2007-10-04,32.83,33.52,32.74,33.32,766130,0
2007-10-05,33.47,33.81,33.08,33.73,929784,0
2007-10-08,33.73,33.73,33.33,33.65,554288,0
2007-10-09,33.65,33.75,33.2,33.45,846870,0
2007-10-10,33.44,33.7,33.09,33.2,967718,0
2007-10-11,33.34,33.49,32.69,32.79,767358,0
2007-10-12,32.78,33.08,32.52,33.02,727966,0
2007-10-15,32.98,33.31,32.63,32.98,976182,0
2007-10-16,32.95,33.95,32.95,33.84,1165874,0
2007-10-17,34.27,35.28,34.23,35.2,2038484,0
2007-10-18,35,35.55,34.84,35.52,1202632,0
2007-10-19,35.52,35.8,35.2,35.41,1268618,0
2007-10-22,35.45,36.15,35.4,35.94,1683520,0
2007-10-23,36.24,36.24,35.83,36.13,1213938,0
2007-10-24,36.02,36.9,35.55,36.07,1397882,0
2007-10-25,36.06,36.24,35.46,36.17,798520,0
2007-10-26,36.27,36.77,35.85,36.74,614956,0
2007-10-29,36.76,36.87,35.45,35.74,2236396,0
2007-10-30,35.62,35.66,34.46,34.56,1248114,0
2007-10-31,34.8,34.8,33.86,34.22,1249116,0
2007-11-01,44.87,48.37,44.4,47.05,29067768,0
2007-11-02,48.5,52.99,47.52,51.42,8444476,0
2007-11-05,52.42,55,52.27,54.16,6163566,0
2007-11-06,53.5,53.52,49.02,51.49,4543126,0
2007-11-07,50.34,52.48,50.29,51.51,2043898,0
2007-11-08,51.82,52.65,48.52,51.32,2213356,0
2007-11-09,50.01,51.71,50,51.13,1330148,0
2007-11-12,51.18,52.62,51.06,51.29,874370,0
2007-11-13,51.88,52.64,51.77,52.26,1081838,0
2007-11-14,52.51,52.98,51.5,51.88,1212432,0
2007-11-15,51.88,52.24,50.52,51.15,796958,0
2007-11-16,50.98,51.64,49.67,49.99,1794162,0
2007-11-19,49.73,50.96,48.77,48.88,2308888,0
2007-11-20,48.77,49.69,48.2,49.23,1201822,0
2007-11-21,48.91,49.73,48.41,48.83,735548,0
2007-11-23,49.02,49.84,48.62,49.53,228422,0
2007-11-26,49.45,50.42,48.84,48.95,986124,0
2007-11-27,48.99,50.5,48.99,49.75,1161588,0
2007-11-28,50.08,51.58,49.49,51.15,1610724,0
2007-11-29,51.24,52.01,50.65,51.37,834922,0
2007-11-30,51.72,52.15,49.91,50.04,1262790,0
2007-12-03,50.38,51.12,49.76,50.27,1623842,0
2007-12-04,50.89,51.76,50.02,50.15,1250744,0
2007-12-05,49.52,50.69,49.2,49.37,2137586,0
2007-12-06,49.25,49.73,47.8,49.04,2115186,0
2007-12-07,49.25,51.68,49.25,51.09,2474628,0
2007-12-10,50.87,55.34,50.87,54.31,4607808,0
2007-12-11,54.23,54.49,52.28,52.58,1389684,0
2007-12-12,54,54.16,51,52.12,1270690,0
2007-12-13,51.77,52.87,50.95,52.79,1272532,0
2007-12-14,51.99,54.42,50.99,51.38,1631428,0
2007-12-17,51.1,51.14,49.52,49.52,1242662,0
2007-12-18,49.62,50.3,48.88,49.44,1442224,0
2007-12-19,49.44,50.12,49.2,49.57,1136758,0
2007-12-20,49.22,50.41,49.05,50.3,783826,0
2007-12-21,51.13,51.2,49.92,49.92,1153902,0
2007-12-24,49.88,51.44,49.88,50.19,583658,0
2007-12-26,49.99,51.23,49.59,50.31,837532,0
2007-12-27,50.41,50.41,48.77,49.59,876006,0
2007-12-28,50,50.2,49.06,49.27,437812,0
2007-12-31,49.15,49.38,48.52,48.83,629850,0
2008-01-02,48.84,50.57,48.53,49.55,1413786,0
2008-01-03,49.52,51.49,49.52,51.48,1756816,0
2008-01-04,50.64,52.35,50.63,51.25,1606384,0
2008-01-07,51.39,53.48,51.26,51.58,2430666,0
2008-01-08,51.25,51.25,49.05,49.31,3169160,0
2008-01-09,49.2,50.13,49.2,49.45,1416902,0
2008-01-10,49.5,50.03,48.31,49.76,1309282,0
2008-01-11,49.27,49.96,48.75,49.26,2353382,0
2008-01-14,49.58,49.64,48.7,49.19,802010,0
2008-01-15,48.94,48.98,47.78,47.87,1654462,0
2008-01-16,47.65,48.5,47.03,47.57,2710254,0
2008-01-17,47.84,48.23,46.51,46.51,2040536,0
2008-01-18,46.59,47.57,46.16,47.3,3033836,0
2008-01-22,45.76,47.16,45.17,45.35,2137048,0
2008-01-23,44.78,45.55,42.55,45.53,3293268,0
2008-01-24,45.56,46.44,44.33,44.35,1152220,0
2008-01-25,44.9,44.9,42.69,43.13,1899076,0
2008-01-28,43.01,43.51,42.41,43.07,1056814,0
2008-01-29,43,43.91,42.73,43.03,1038638,0
2008-01-30,42.9,43.99,42.42,42.63,1170434,0
2008-01-31,42.14,42.37,41.65,41.99,1702694,0
2008-02-01,42.23,43.21,42,42.74,1925162,0
2008-02-04,42.5,43.74,42.5,43.57,1150396,0
2008-02-05,43,43.91,42.85,43.16,1013328,0
2008-02-06,43.53,43.53,42.25,42.35,1127262,0
2008-02-07,42.02,43,41.62,42.84,1168474,0
2008-02-08,42.98,43.59,42.41,43.35,1000534,0
2008-02-11,43.13,44.55,43.09,44.48,1288598,0
2008-02-12,44.58,46.1,44.58,45.63,2025572,0
2008-02-13,45.98,46.02,44.5,45.03,1433406,0
2008-02-14,45.01,45.3,44.01,44.16,931288,0
2008-02-15,43.97,44.31,43.38,44,1077708,0
2008-02-19,44.27,44.69,43.58,43.94,1490100,0
2008-02-20,43.73,44.11,42.45,42.47,1777786,0
2008-02-21,42.6,42.6,40.3,41.37,3150056,0
2008-02-22,41.52,41.67,40.1,40.99,1904134,0
2008-02-25,41.23,42.23,41.21,41.86,1103394,0
2008-02-26,41.59,42.84,41.59,42.45,1138990,0
2008-02-27,42.42,42.77,41.74,42.05,872896,0
2008-02-28,42,42.6,41.82,41.97,552040,0
2008-02-29,42.59,42.59,41.55,42.09,1167592,0
2008-03-03,42.03,42.5,41.28,41.72,1076216,0
2008-03-04,41.19,42.23,40.97,41.29,1121652,0
2008-03-05,41.97,41.99,40.87,41.36,671654,0
2008-03-06,41.07,41.6,40.16,40.19,1145430,0
2008-03-07,40,40.47,39.04,39.17,1197358,0
2008-03-10,39.35,39.35,36.27,37.4,2557760,0
2008-03-11,38.26,38.52,37.44,38.48,1633762,0
2008-03-12,38.38,40,37.9,39.16,1472158,0
2008-03-13,38.93,40.27,38.66,39.57,1437082,0
2008-03-14,39.98,40.15,38.73,39.41,1464186,0
2008-03-17,38.84,39.63,38.51,38.74,926522,0
2008-03-18,39.01,40.72,38.84,40.62,1420766,0
2008-03-19,40.88,42.23,40.72,41.4,2572476,0
2008-03-20,41.76,42.33,40.18,41.68,2381714,0
2008-03-24,41.93,43.38,41.61,42.62,1757010,0
2008-03-25,42.78,43.07,41.3,42.23,1246692,0
2008-03-26,41.92,44.05,41.92,43.67,1852072,0
2008-03-27,43.73,44.8,43.7,44.24,996406,0
2008-03-28,44.36,44.62,42.97,43.24,679690,0
2008-03-31,43.13,43.89,42.98,43.35,567052,0
2008-04-01,43.61,44.66,43.42,44.2,751748,0
2008-04-02,44.1,44.72,43.62,44.2,525290,0
2008-04-03,43.88,44.02,42.98,43.48,1235410,0
2008-04-04,43.6,43.86,43.14,43.2,500028,0
2008-04-07,43.49,43.75,42.51,42.7,554890,0
2008-04-08,42.52,42.62,42.01,42.15,462200,0
2008-04-09,42.15,42.15,40.59,41.08,1937124,0
2008-04-10,41.19,43.05,41.19,42.37,1089440,0
2008-04-11,41.98,42.35,41.73,42.05,674498,0
2008-04-14,42.01,42.12,41.26,41.42,922924,0
2008-04-15,41.62,41.85,41.17,41.74,659980,0
2008-04-16,41.77,42.47,41.55,42.18,751128,0
2008-04-17,42.27,42.48,41.12,42.17,1219446,0
2008-04-18,42.47,42.81,42.12,42.58,1343930,0
2008-04-21,42.59,43.48,42.45,43.34,733900,0
2008-04-22,43.25,43.39,42.55,43.09,585952,0
2008-04-23,43.05,44.4,42.58,43.62,1284854,0
2008-04-24,43.73,44.55,43.15,43.99,890252,0
2008-04-25,44.09,44.6,42.63,43.26,2675450,0
2008-04-28,43.13,44.91,43.06,44.51,1220546,0
2008-04-29,44,44,42.51,42.99,1780250,0
2008-04-30,42.99,43.58,41.94,42.25,780896,0
2008-05-01,42.5,43.98,42.5,43.65,2159730,0
2008-05-02,44.5,45.56,43.62,45.55,2231962,0
2008-05-05,45.69,46.62,45.69,46.21,1783138,0
2008-05-06,45.93,46.44,44.95,46.17,1291286,0
2008-05-07,46.04,46.55,45.04,45.35,808618,0
2008-05-08,45.36,45.97,44.88,45.38,1009068,0
2008-05-09,44.74,45.12,44.44,44.94,1122980,0
2008-05-12,45.35,46.79,44.98,46.51,1574468,0
2008-05-13,46.36,46.93,45.95,46.45,854862,0
2008-05-14,46.43,47.08,46.43,46.71,951370,0
2008-05-15,46.62,46.66,45.22,45.54,1466338,0
2008-05-16,45.79,46.3,45.05,46.3,1212688,0
2008-05-19,46.38,46.98,45.63,46.55,1569068,0
2008-05-20,46.62,47.02,45.85,45.95,1065680,0
2008-05-21,46.12,46.23,43.72,44.48,2685874,0
2008-05-22,44.65,46.12,43.5,45.59,2265998,0
2008-05-23,45.37,46.03,45.24,46.02,823580,0
2008-05-27,46.16,47.35,46.03,47.2,1551016,0
2008-05-28,47.48,47.98,46.27,46.84,1143854,0
2008-05-29,46.88,47.98,46.51,47.72,997662,0
2008-05-30,48.02,48.02,47.16,47.76,731932,0
2008-06-02,47.76,47.76,46.98,47.26,935510,0
2008-06-03,47.48,47.48,46.28,47.03,1138396,0
2008-06-04,46.77,48,46.59,47.9,807146,0
2008-06-05,47.8,49.09,47.66,48.34,1451452,0
2008-06-06,48.12,48.85,47.8,48.14,583838,0
2008-06-09,48.12,48.23,46.77,47.5,745550,0
2008-06-10,47.26,47.42,46.82,47.09,481270,0
2008-06-11,47.01,47.23,46.73,46.73,544140,0
2008-06-12,46.97,48.28,46.6,47.38,908678,0
2008-06-13,47.44,48.25,47.3,47.88,405128,0
2008-06-16,47.8,48.73,47.52,48.52,713190,0
2008-06-17,48.45,48.52,47.95,48.16,505098,0
2008-06-18,47.82,48.15,47.01,47.31,703088,0
2008-06-19,47.28,47.93,47.22,47.71,614398,0
2008-06-20,47.42,47.75,47.05,47.55,692030,0
2008-06-23,47.6,47.81,46.73,47.06,571284,0
2008-06-24,46.77,47.44,46.28,46.29,810510,0
2008-06-25,46.31,46.81,46.13,46.73,845674,0
2008-06-26,46.34,47.34,46.34,46.93,374750,0
2008-06-27,47.01,48.48,46.45,48.22,1276016,0
2008-06-30,48.15,49.22,48.06,48.88,826852,0
2008-07-01,48.26,51.48,48.17,51.48,1765170,0
2008-07-02,51.62,53.38,51.18,52.83,2597322,0
2008-07-03,52.85,53.12,51.05,51.35,696776,0
2008-07-07,50.3,50.8,49.27,49.84,1402706,0
2008-07-08,50.06,50.35,49.3,50.02,1171316,0
2008-07-09,49.61,51.27,49.5,49.95,1821314,0
2008-07-10,49.99,51.49,49.6,51.12,952312,0
2008-07-11,50.76,51.18,49.51,50.12,884422,0
2008-07-14,50.58,50.58,49.09,49.69,1000734,0
2008-07-15,49.5,53.19,49.38,52.73,1726060,0
2008-07-16,52.83,53.02,52,52.69,1058844,0
2008-07-17,52.9,54.99,52.39,53.8,1370612,0
2008-07-18,53.97,54.09,52.83,52.98,589602,0
2008-07-21,53.7,53.7,52.53,52.98,1348598,0
2008-07-22,52.5,53.25,52.18,52.55,1235846,0
2008-07-23,52.55,52.78,52.15,52.57,676310,0
2008-07-24,52.81,53.23,52.23,52.48,447720,0
2008-07-25,52.5,53.05,52.09,52.48,866320,0
2008-07-28,52.34,53.44,51.49,51.84,644838,0
2008-07-29,52.09,53.06,51.82,52.4,1178266,0
2008-07-30,52.85,55,52.85,53.41,1439222,0
2008-07-31,52.53,58.91,52.01,56.7,3012744,0
2008-08-01,57.02,58.05,56.27,57.2,1585246,0
2008-08-04,57,57.17,56.02,56.88,1222796,0
2008-08-05,55.78,58.3,55.58,57.99,1703034,0
2008-08-06,58.06,58.71,56.4,56.45,1234242,0
2008-08-07,56.26,57.18,54.44,54.48,1348080,0
2008-08-08,54.27,56.76,54.21,54.85,1920200,0
2008-08-11,55.66,56.5,55.17,56.19,693416,0
2008-08-12,54.66,55.33,54.07,54.31,2787290,0
2008-08-13,54.2,54.42,53.4,53.76,1367882,0
2008-08-14,53.65,55.24,52.56,54.95,1462124,0
2008-08-15,55.62,55.8,54.41,54.98,970886,0
2008-08-18,55.11,55.46,53.15,53.45,857366,0
2008-08-19,53.5,53.95,52.62,52.97,519892,0
2008-08-20,52.76,53.11,52.02,52.34,708812,0
2008-08-21,51.99,52.48,51.22,52.24,754514,0
2008-08-22,52.38,53.41,52.14,53.2,585092,0
2008-08-25,53.34,53.56,52.05,52.58,551862,0
2008-08-26,52.51,52.74,51.47,51.95,617746,0
2008-08-27,51.88,51.88,50.53,51.62,1192076,0
2008-08-28,51.28,53.48,51.28,53.18,895058,0
2008-08-29,52.94,53.73,52.77,53.06,643598,0
2008-09-02,53.55,54.43,52.97,53.45,934430,0
2008-09-03,53.51,54.15,52.7,54.13,1627500,0
2008-09-04,54.28,55.06,53.47,53.88,933884,0
2008-09-05,53.5,55.13,52.29,54.71,1349504,0
2008-09-08,56.09,56.21,54.26,54.73,889666,0
2008-09-09,54.51,55.81,53.95,54.34,787172,0
2008-09-10,56,56.96,55.45,56.88,3004170,0
2008-09-11,55.91,57.05,55.79,56.62,1551590,0
2008-09-12,56.01,57.09,55.88,56.66,6411216,0
2008-09-15,55.01,56.97,54.27,54.82,1388578,0
2008-09-16,53.74,55.78,52.77,55.23,1163798,0
2008-09-17,54.07,54.73,51.95,51.95,1715030,0
2008-09-18,51.62,53.23,50.95,53,1792034,0
2008-09-19,55.25,56.98,52.01,54.5,3307106,0
2008-09-22,54.28,55,52.88,52.99,740840,0
2008-09-23,54.83,57.3,52.77,53.45,602640,0
2008-09-24,54.95,54.96,53.32,53.89,738114,0
2008-09-25,53.93,55.26,53.67,55,1272836,0
2008-09-26,55.34,56.17,53.84,55.4,922170,0
2008-09-29,54,55.08,52.88,53.02,1102408,0
2008-09-30,52.88,53.38,52.01,52.59,991900,0
2008-10-01,52.58,54.18,52.58,53.02,912192,0
2008-10-02,53.19,53.99,51.48,51.99,1117258,0
2008-10-03,52.24,52.34,49.77,50.27,1482090,0
2008-10-06,49.37,49.48,45.15,47.42,1847850,0
2008-10-07,47.26,48.97,46.61,46.77,1797760,0
2008-10-08,45.85,50.13,45.15,48.38,2016690,0
2008-10-09,48.22,49.98,45.34,45.77,1155088,0
2008-10-10,44.85,45.75,41.87,45.19,1854004,0
2008-10-13,46.27,48.37,45.69,48.35,824218,0
2008-10-14,48.59,49.38,46.85,47.56,886564,0
2008-10-15,46.63,47.77,44.99,45.01,1031700,0
2008-10-16,45,47.86,43.51,47.67,1131364,0
2008-10-17,46.35,49.8,46.35,48.06,1191738,0
2008-10-20,48.8,50.48,47.98,50.43,807068,0
2008-10-21,50.12,51.5,49.21,50.38,1056546,0
2008-10-22,50.01,52.05,49.3,50.29,988656,0
2008-10-23,50.25,50.77,45,46.91,1513090,0
2008-10-24,43.61,46.05,43.06,44.44,1128694,0
2008-10-27,43.73,44,40.38,40.48,1637604,0
2008-10-28,40.78,41.53,37.32,38.37,2041722,0
2008-10-29,39.09,40.74,37.52,39.83,1912990,0
2008-10-30,40.92,42.95,40,42.25,1503576,0
2008-10-31,42.49,44.13,42.01,43.62,1220550,0
2008-11-03,43.87,45.15,43.5,45.01,821984,0
2008-11-04,45.24,45.24,41.62,43.45,1911816,0
2008-11-05,43.3,44.16,42.88,43.55,930016,0
2008-11-06,43.1,43.95,41.93,42.81,1031382,0
2008-11-07,42.97,44.37,42.33,44.12,797172,0
2008-11-10,44.52,44.52,42.59,43.2,1059046,0
2008-11-11,42.85,45.67,42.21,44.95,2096888,0
2008-11-12,43.84,45.95,43.48,44.42,1843628,0
2008-11-13,44.35,46.98,42.77,46.95,1563930,0
2008-11-14,46.62,46.65,44.34,45.26,1404486,0
2008-11-17,30.25,31.09,28.14,29.31,17493640,0
2008-11-18,29.41,29.53,26.95,27.7,5169648,0
2008-11-19,27.75,28.23,25.68,25.79,2966426,0
2008-11-20,25.55,26.14,24.32,24.5,4024420,0
2008-11-21,24.88,24.98,23.82,24.94,2311834,0
2008-11-24,25.05,25.73,24.31,25.32,2289206,0
2008-11-25,25.34,27.18,24.66,27.07,2249074,0
2008-11-26,26.49,28.2,25.57,27.8,1409338,0
2008-11-28,27.4,27.64,26.67,27.41,337374,0
2008-12-01,26.87,26.98,25.54,25.62,1442842,0
2008-12-02,26.04,26.34,24.6,26,2475486,0
2008-12-03,25.55,26.64,25.36,26.25,2058448,0
2008-12-04,26.2,26.57,25.27,25.67,1876080,0
2008-12-05,25.34,26.96,24.8,26.86,1158586,0
2008-12-08,27.28,28.5,27.05,28.07,1814736,0
2008-12-09,27.84,29.2,27.64,28.09,1565072,0
2008-12-10,28.35,29.32,28.14,28.36,853768,0
2008-12-11,28.16,28.64,27.01,27.5,1827006,0
2008-12-12,27.09,29.25,26.41,29.24,1457694,0
2008-12-15,29.45,29.65,27.92,28.35,1023144,0
2008-12-16,28.5,30.27,28.41,30.1,1566020,0
2008-12-17,29.72,31.29,29.72,30.4,1190574,0
2008-12-18,30.73,31.93,30.73,31.45,1321650,0
2008-12-19,31.11,32,30.5,31.35,1751674,0
2008-12-22,31.62,31.62,29.88,30.75,1100100,0
2008-12-23,30.75,30.99,29.84,30.7,612500,0
2008-12-24,30.76,30.77,30.12,30.57,292668,0
2008-12-26,30.68,30.88,30.34,30.75,316746,0
2008-12-29,30.84,30.84,29.89,30.36,593414,0
2008-12-30,30.73,30.88,30.35,30.73,528706,0
2008-12-31,31.04,31.52,30.86,31.27,904714,0
2009-01-02,30.75,32.19,30.75,32.05,859430,0
2009-01-05,32.12,32.55,31.49,32.5,695590,0
2009-01-06,32.76,33.7,32.57,32.97,1109236,0
2009-01-07,32.46,32.99,32.01,32.76,871282,0
2009-01-08,32.36,32.86,31.86,32.73,775996,0
2009-01-09,32.4,32.68,31.57,31.75,744030,0
2009-01-12,31.88,32.67,31.05,31.19,1406226,0
2009-01-13,31.41,32.31,30.93,31.46,1497662,0
2009-01-14,31.19,31.5,30.09,30.45,1290596,0
2009-01-15,30.42,31.62,29.94,31.59,918872,0
2009-01-16,31.64,31.64,30.5,31.37,798194,0
2009-01-20,31.23,31.5,30.87,31,1176434,0
2009-01-21,31.18,31.89,30.7,31.62,1042872,0
2009-01-22,31.53,32.52,31.5,31.95,1018336,0
2009-01-23,31.68,32.99,31.3,32.35,893934,0
2009-01-26,32.56,33.25,32.42,32.66,672352,0
2009-01-27,32.78,33.59,32.77,33.16,443532,0
2009-01-28,33.41,34.17,33.1,33.98,629194,0
2009-01-29,33.7,34.4,33.38,33.91,806744,0
2009-01-30,34.15,34.31,33.7,33.98,681328,0
2009-02-02,33.45,33.86,33.2,33.33,806006,0
2009-02-03,33.42,34.01,33.14,34.01,1298316,0
2009-02-04,34.16,34.16,33.15,33.75,1279198,0
2009-02-05,33.59,34.98,33.59,34.78,1391288,0
2009-02-06,34.91,35.5,34.83,35.3,1411080,0
2009-02-09,35.08,35.63,34.97,35.59,681012,0
2009-02-10,35.59,36.25,34.7,34.97,900952,0
2009-02-11,34.8,35.22,34.57,35.02,469106,0
2009-02-12,34.63,35.91,34.55,35.8,1071616,0
2009-02-13,35.72,36.5,35.49,36.22,845710,0
2009-02-17,36,36.67,34.95,36.37,1672664,0
2009-02-18,36.31,36.49,35.74,36.09,1681426,0
2009-02-19,36.22,36.55,35.03,35.17,848510,0
2009-02-20,34.89,35.09,34.3,34.59,1390518,0
2009-02-23,34.59,36.13,34.47,35.5,1316602,0
2009-02-24,35.81,36.63,35.35,36.42,1037596,0
2009-02-25,36.15,37.17,35.84,36.64,1020926,0
2009-02-26,36.7,36.9,34.38,34.95,1267694,0
2009-02-27,34.63,34.84,33.35,33.55,1182384,0
2009-03-02,33.44,33.46,31.35,31.51,1415056,0
2009-03-03,32.22,32.41,31.04,31.91,1500572,0
2009-03-04,32.09,33.2,31.75,32.81,804570,0
2009-03-05,32.31,32.58,31.16,31.41,607744,0
2009-03-06,31.68,32.12,31.07,31.48,758566,0
2009-03-09,31.5,32.41,31.45,31.71,506892,0
2009-03-10,32.25,32.84,31.17,31.57,1392404,0
2009-03-11,31.82,32.2,29.39,29.59,1976594,0
2009-03-12,29.66,31.5,29.37,31.27,1318258,0
2009-03-13,31.32,33.58,31.2,33.14,1711718,0
2009-03-16,29.95,31.17,29.59,29.85,4643100,0
2009-03-17,29.56,31.3,29.28,31.3,1883284,0
2009-03-18,31.32,32.55,30.97,31.54,1319512,0
2009-03-19,31.66,31.7,31,31.29,837474,0
2009-03-20,31.43,31.7,30.87,30.99,1277338,0
2009-03-23,31.34,32.36,30.84,32.36,994408,0
2009-03-24,32.17,32.75,31.82,32.38,957162,0
2009-03-25,32.42,33.42,32.05,33.21,781646,0
2009-03-26,33.33,33.78,32.76,33.65,1330448,0
2009-03-27,33.26,34.2,33.18,33.45,747896,0
2009-03-30,33.03,33.35,32.6,33.09,1070594,0
2009-03-31,33.44,33.98,32.89,33.05,2136978,0
2009-04-01,32.54,32.82,32.16,32.77,1028156,0
2009-04-02,33.37,33.53,32.65,32.98,975200,0
2009-04-03,33.07,33.23,32.08,32.41,849372,0
2009-04-06,32.4,32.7,31.41,32.03,1230262,0
2009-04-07,31.68,31.72,30.72,30.91,1345836,0
2009-04-08,31.14,31.14,30.62,31.11,686960,0
2009-04-09,31.61,32.23,31.07,31.91,1048030,0
2009-04-13,31.46,32.31,31.46,31.7,1155268,0
2009-04-14,31.41,32.06,31.14,31.25,974350,0
2009-04-15,30.96,31.41,29.9,30.27,1955688,0
2009-04-16,30.5,30.58,29.65,30.11,1158006,0
2009-04-17,30.21,30.67,30,30.09,748318,0
2009-04-20,29.05,29.27,28.18,28.39,1455462,0
2009-04-21,28.35,28.41,27.34,27.86,1912312,0
2009-04-22,27.7,28.71,27.46,28.16,1457992,0
2009-04-23,28.2,28.5,27.54,28.32,1515976,0
2009-04-24,28.22,29.27,28.01,28.89,1407272,0
2009-04-27,28.59,29.55,28.59,29.39,887312,0
2009-04-28,28.95,29.33,28.95,29.03,1324010,0
2009-04-29,29.73,31.57,29.73,31.04,2252266,0
2009-04-30,31.32,32.21,31.25,31.41,1718920,0
2009-05-01,31.36,32.97,30.27,32.67,1824288,0
2009-05-04,33.73,33.73,32.95,33.57,1418270,0
2009-05-05,33.54,33.74,32.35,33.23,909594,0
2009-05-06,33.53,33.55,31.86,32.04,879720,0
2009-05-07,32.33,32.68,31.97,32.24,690740,0
2009-05-08,32.24,32.56,31.98,32.31,735132,0
2009-05-11,32.08,33.1,31.86,32.77,992918,0
2009-05-12,32.72,32.93,32.27,32.66,574700,0
2009-05-13,32.15,32.63,31.58,31.59,1036208,0
2009-05-14,31.96,32.02,31.48,31.63,1051402,0
2009-05-15,31.86,32,31.21,31.8,1138600,0
2009-05-18,32.18,32.41,31.42,32,993548,0
2009-05-19,32,32.37,31.36,32.26,1334550,0
2009-05-20,32.55,33.85,32.45,33.23,1476236,0
2009-05-21,32.9,33.6,32.66,33.18,851988,0
2009-05-22,33.3,33.69,32.68,33.27,839558,0
2009-05-26,36.25,37.33,36,37.22,5230758,0
2009-05-27,37.32,39.62,37.05,39.19,3190890,0
2009-05-28,39.1,40.35,39.09,39.97,2245104,0
2009-05-29,39.66,40.08,39.33,39.97,1578440,0
2009-06-01,39.98,40.33,39.62,40.01,1198104,0
2009-06-02,39.4,41.04,39.4,40.54,944678,0
2009-06-03,40.22,41.87,40.2,41.41,1036336,0
2009-06-04,41.1,41.8,40.75,41.2,691754,0
2009-06-05,41.57,41.81,40.7,41.62,603966,0
2009-06-08,40.98,41.72,40.63,41.23,505658,0
2009-06-09,41.2,41.62,41.05,41.5,345286,0
2009-06-10,41.63,41.74,40.98,41.45,470820,0
2009-06-11,41.65,43.26,41.41,42.52,1300572,0
2009-06-12,42.62,42.91,42.08,42.47,529394,0
2009-06-15,42.02,42.25,41.15,41.53,659438,0
2009-06-16,41.53,41.91,40.94,41.21,1256732,0
2009-06-17,41.24,42.7,41.24,41.96,965412,0
2009-06-18,41.85,42.1,41.32,41.52,764676,0
2009-06-19,42.15,42.34,41.34,41.35,1109972,0
2009-06-22,41.4,41.56,40.16,40.59,868396,0
2009-06-23,40.91,41.67,40.35,40.75,684562,0
2009-06-24,41.12,41.72,40.52,41.47,620740,0
2009-06-25,41.37,42.92,41,42.92,1037750,0
2009-06-26,43,43.27,40.95,41.14,8908464,0
2009-06-29,41.67,41.99,40.7,41.76,1204432,0
2009-06-30,41.98,42.4,41.16,41.66,966970,0
2009-07-01,41.7,42.49,41.48,41.69,882274,0
2009-07-02,41,41.25,40.19,41.05,744578,0
2009-07-06,40.91,40.91,39.64,40.34,1098398,0
2009-07-07,39.89,40.29,38.98,39.31,704800,0
2009-07-08,39.36,40.12,39.36,39.95,838490,0
2009-07-09,39.98,40.42,39.74,40.26,621636,0
2009-07-10,40.02,40.87,39.92,40.35,563110,0
2009-07-13,40.5,40.7,39.88,40.65,959214,0
2009-07-14,40.52,42.16,40.02,41.88,1508300,0
2009-07-15,42.27,42.27,41.41,42.01,999580,0
2009-07-16,42.06,42.11,41.49,41.72,1133712,0
2009-07-17,41.84,41.98,40.99,41.75,810084,0
2009-07-20,41.95,42.9,41.52,42.53,1214388,0
2009-07-21,42.9,43.49,42.8,42.88,1419318,0
2009-07-22,42.9,43.2,42.01,42.24,1296800,0
2009-07-23,42.5,43.59,42.1,42.8,878256,0
2009-07-24,42.76,43.9,42.76,43.61,1044392,0
2009-07-27,43.7,44.36,43.3,43.42,617798,0
2009-07-28,43.25,43.93,43,43.1,920872,0
2009-07-29,43.13,43.86,42.71,42.76,1317990,0
2009-07-30,43.42,48.35,42.77,47.8,9170142,0
2009-07-31,47.52,48.49,45,46.31,4029064,0
2009-08-03,45.51,47.28,45.51,47.22,1896578,0
2009-08-04,46.93,48.11,46.73,48.1,852352,0
2009-08-05,47.5,48.08,46.77,47.41,1384756,0
2009-08-06,47.12,47.12,45.77,45.92,1417940,0
2009-08-07,46.1,46.4,45.53,45.98,665672,0
2009-08-10,45.51,46.2,45.33,45.94,494910,0
2009-08-11,45.45,46.25,45.37,45.47,322592,0
2009-08-12,45.48,46.05,45.01,45.53,776068,0
2009-08-13,45.52,45.88,45,45.88,300296,0
2009-08-14,45.51,46,45.07,45.69,350690,0
2009-08-17,45.2,45.52,44.98,45.12,1583218,0
2009-08-18,45.3,45.81,45,45.61,559106,0
2009-08-19,45.25,46.8,45.25,46.3,1015022,0
2009-08-20,46.58,46.86,45.98,46.37,747648,0
2009-08-21,46.6,47.05,46.38,46.77,662684,0
2009-08-24,47.12,47.12,45.43,45.5,812820,0
2009-08-25,46.09,46.34,45.5,45.65,719122,0
2009-08-26,45.74,46.47,45.45,45.54,481650,0
2009-08-27,46.41,46.41,45.05,45.6,542032,0
2009-08-28,45.75,46.21,45.45,46.06,389310,0
2009-08-31,45.72,46.38,45.37,45.76,717992,0
2009-09-01,45.75,46.6,45.35,45.59,528930,0
2009-09-02,45.75,46.87,45.75,46.17,695994,0
2009-09-03,45.89,46.39,45.35,45.8,447716,0
2009-09-04,45.63,46.61,45.58,46.61,232036,0
2009-09-08,46.75,47.78,46.16,47.37,571610,0
2009-09-09,47.25,48.91,47.19,48.5,656114,0
2009-09-10,48.63,49.42,48.55,48.92,450672,0
2009-09-11,48.83,49.86,48.83,49.75,503000,0
2009-09-14,49.69,49.83,49.46,49.73,374666,0
2009-09-15,49.66,50.25,49.21,50.09,288406,0
2009-09-16,50.05,50.45,49.48,50.3,359548,0
2009-09-17,50.09,50.48,49.62,50.09,252956,0
2009-09-18,50.11,50.45,49.48,49.5,690282,0
2009-09-21,49.46,49.8,49.19,49.58,383200,0
2009-09-22,49.52,49.91,48.52,48.81,417286,0
2009-09-23,48.28,49.25,47.56,47.75,571665,0
2009-09-24,47.77,48.64,47.62,48.62,437334,0
2009-09-25,48.51,49.69,48.46,48.93,475933,0
2009-09-28,48.91,49.91,48.91,49.56,326190,0
2009-09-29,49.55,49.98,48.67,48.74,318264,0
2009-09-30,49.01,49.72,48.26,48.99,675353,0
2009-10-01,48.46,49.46,47.91,47.93,521191,0
2009-10-02,47.69,48.29,45.79,45.95,703905,0
2009-10-05,46.24,46.44,45.13,45.33,805241,0
2009-10-06,45.67,46.93,44.59,46.17,1124567,0
2009-10-07,45.96,46.38,45.75,45.93,361753,0
2009-10-08,46.32,46.99,44.74,44.92,792863,0
2009-10-09,44.72,44.92,43.5,43.85,1108250,0
2009-10-12,44.21,44.7,43.85,44.22,590569,0
2009-10-13,44.3,44.58,43.53,44.35,700372,0
2009-10-14,44.61,44.68,43.91,44.38,940689,0
2009-10-15,44.19,46.1,44,45.73,1148787,0
2009-10-16,45.67,46.03,44.99,45,683888,0
2009-10-19,45.05,45.27,44.27,44.4,559750,0
2009-10-20,44.3,44.5,41.74,41.98,1511498,0
2009-10-21,42.06,42.79,41.36,41.4,982867,0
2009-10-22,41.52,42.41,41.11,42.35,435370,0
2009-10-23,42.33,42.95,41.99,42.58,791578,0
2009-10-26,42.47,42.68,41.37,41.61,381993,0
2009-10-27,41.61,42.36,41.45,42.16,484887,0
2009-10-28,42.11,42.11,40.33,40.63,794072,0
2009-10-29,41.28,43.57,41,43.41,1719439,0
2009-10-30,43.04,43.7,42.36,42.54,932763,0
2009-11-02,42.52,43,42.01,42.27,643621,0
2009-11-03,41.91,42.8,41.81,42.7,359323,0
2009-11-04,42.99,43.62,42.5,42.63,554327,0
2009-11-05,43.04,43.68,42.92,43.15,712391,0
2009-11-06,42.79,43.57,42.27,43,514959,0
2009-11-09,43.35,43.35,42.4,43.08,380358,0
2009-11-10,42.82,43.35,42.51,43.25,366043,0
2009-11-11,43.16,43.45,42.73,43.34,465793,0
2009-11-12,43.12,43.27,42.14,42.19,340796,0
2009-11-13,42.39,42.81,41.51,41.73,432180,0
2009-11-16,42.04,43.7,41.81,43.69,487123,0
2009-11-17,43.39,44.8,43.2,44.7,812872,0
2009-11-18,44.83,45.49,44.7,45.28,642275,0
2009-11-19,44.94,44.99,44.41,44.81,671316,0
2009-11-20,44.5,45.08,44.25,44.91,627074,0
2009-11-23,45.37,45.99,44.32,44.7,711627,0
2009-11-24,44.84,45.56,44.61,45.5,422345,0
2009-11-25,45.34,46.04,45.23,45.8,457747,0
2009-11-27,44.84,46.23,44.7,45.74,177760,0
2009-11-30,45.84,46.11,45.19,45.59,471458,0
2009-12-01,45.81,46.03,45.58,45.83,274354,0
2009-12-02,45.66,46.65,45.49,46.18,359631,0
2009-12-03,46.23,46.49,45.19,45.29,281322,0
2009-12-04,45.72,46.33,44.65,45.19,807561,0
2009-12-07,45.06,45.52,44.4,44.73,263680,0
2009-12-08,44.64,45.09,44.35,44.43,325382,0
2009-12-09,44.37,45.44,44.06,45.28,278045,0
2009-12-10,45.44,46.42,45.16,46.35,345166,0
2009-12-11,46.35,46.93,46.35,46.7,366785,0
2009-12-14,46.74,47.27,46.51,47.08,363987,0
2009-12-15,46.75,47.2,46.5,47.14,443198,0
2009-12-16,47.25,51,47.25,50.32,1657101,0
2009-12-17,50.28,52.79,50.06,52.04,1699032,0
2009-12-18,52.4,53.5,51.93,52.02,1215883,0
2009-12-21,52.02,52.39,51.37,51.64,1039326,0
2009-12-22,51.6,52.98,51.6,52.84,782383,0
2009-12-23,52.78,53.57,52.61,52.88,368232,0
2009-12-24,53,53,52.47,52.76,71393,0
2009-12-28,53,53,52.63,52.8,399634,0
2009-12-29,52.89,52.99,52.25,52.65,164365,0
2009-12-30,52.47,52.96,52.04,52.43,303842,0
2009-12-31,52.6,52.91,51.96,52.65,312005,0
2010-01-04,52.88,54.05,52.46,53.44,654022,0
2010-01-05,53.54,54.12,53.07,53.27,516450,0
2010-01-06,53.38,54.18,53.28,54.1,565624,0
2010-01-07,53.22,55.47,53.2,55.47,1171675,0
2010-01-08,55.4,55.66,54.54,54.82,460662,0
2010-01-11,55,55.69,54.69,54.77,605141,0
2010-01-12,54.44,55.9,54.03,55.73,608158,0
2010-01-13,55.73,57.25,55.55,56.63,718415,0
2010-01-14,57.22,59.73,56.17,59.73,2027316,0
2010-01-15,59.64,59.72,57.56,58.16,1828741,0
2010-01-19,58,59.48,57.88,58.29,672092,0
2010-01-20,57.96,58.91,57.48,57.94,967114,0
2010-01-21,58.15,58.35,56.5,57.74,1080476,0
2010-01-22,57.86,59.45,57.86,58.45,797032,0
2010-01-25,59.09,59.23,57.44,58.2,475889,0
2010-01-26,58.24,58.96,57.05,57.65,1461641,0
2010-01-27,57.37,57.64,57.03,57.56,596006,0
2010-01-28,57.86,59.66,57.6,59.07,2809069,0
2010-01-29,59.4,60.35,59.4,59.57,756665,0
2010-02-01,59.8,60,59.12,59.59,426600,0
2010-02-02,59.68,61.97,59.06,61.46,1255131,0
2010-02-03,61.5,61.92,56.91,59.39,1080322,0
2010-02-04,58.88,58.92,55.97,56.45,860009,0
2010-02-05,56.36,57.17,55.94,56.93,598851,0
2010-02-08,57.15,58.2,57.09,57.29,457342,0
2010-02-09,57.49,59.19,57.49,58.63,666710,0
2010-02-10,58.49,59.78,58.37,59.34,503924,0
2010-02-11,59.09,60.48,58.71,60.34,548999,0
2010-02-12,60.15,60.43,59.1,59.97,924096,0
2010-02-16,59.28,59.3,55.86,57.19,1406539,0
2010-02-17,57.59,58.31,57.06,57.85,613299,0
2010-02-18,57.41,57.92,55.82,56.01,1259019,0
2010-02-19,53,55.3,52.91,54.85,2342616,0
2010-02-22,54.52,55.52,54.52,55.06,700822,0
2010-02-23,55.13,55.42,54.41,54.93,453370,0
2010-02-24,54.86,55.95,54.62,55.68,606976,0
2010-02-25,55.15,56.63,54.84,56.6,596939,0
2010-02-26,56.49,57.45,56.26,57.41,716899,0
2010-03-01,57.39,58.72,56.6,58.48,813389,0
2010-03-02,58.73,59.13,58.4,58.58,1070934,0
2010-03-03,58.87,59.22,58.47,58.59,328974,0
2010-03-04,58.26,58.26,56.87,57.57,580255,0
2010-03-05,57.99,58.68,57.97,58.46,204560,0
2010-03-08,58.52,59.3,58,59.3,1202814,0
2010-03-09,59.21,59.84,58.83,59.1,379833,0
2010-03-10,59.1,59.88,59.1,59.67,399323,0
2010-03-11,59.38,59.91,59,59.43,330028,0
2010-03-12,59.39,59.39,58.42,58.76,665460,0
2010-03-15,58.36,58.53,55.9,57.15,1171833,0
2010-03-16,57.05,57.39,56.62,56.98,640092,0
2010-03-17,57.14,57.87,56.54,56.79,493727,0
2010-03-18,56.58,57.35,55.97,57.11,570143,0
2010-03-19,57.35,57.69,56.92,56.98,590139,0
2010-03-22,56.94,57.11,56.09,56.68,539322,0
2010-03-23,56.54,57.42,56.21,56.91,316491,0
2010-03-24,56.62,57.23,56.26,56.31,414184,0
2010-03-25,56.37,56.92,55.9,55.99,485410,0
2010-03-26,56,57.6,55.7,55.77,586710,0
2010-03-29,56.12,56.95,55.73,56.41,569226,0
2010-03-30,56.36,56.7,55.65,55.93,445825,0
2010-03-31,55.98,56.32,55.3,55.33,863359,0
2010-04-01,55.13,55.68,53.55,55.16,642870,0
2010-04-05,55.45,56.89,55.18,56.31,998422,0
2010-04-06,56.04,58.42,55.98,58.16,849277,0
2010-04-07,58.3,58.72,57.35,57.62,518836,0
2010-04-08,57.37,58.69,57.31,58.49,391593,0
2010-04-09,58.36,58.6,57.56,57.75,429389,0
2010-04-12,58.02,58.13,56.95,57.07,673354,0
2010-04-13,57.16,58.45,56.97,58,560117,0
2010-04-14,58,58.62,57.68,58.52,461095,0
2010-04-15,58.04,58.79,57.35,58.45,399018,0
2010-04-16,58.42,58.53,57.42,58.05,333316,0
2010-04-19,58.01,59.22,57.71,58.38,377893,0
2010-04-20,58.52,59.05,57.9,58.31,194782,0
2010-04-21,58.56,58.56,55.05,55.88,1865556,0
2010-04-22,55.67,56.75,54.51,56.17,763656,0
2010-04-23,55.97,56.02,55.26,55.92,626064,0
2010-04-26,56,56.13,54.67,54.76,403075,0
2010-04-27,54.44,55.59,54.18,54.68,1063959,0
2010-04-28,55.33,55.95,54.56,54.67,823349,0
2010-04-29,55.41,57.69,54.96,56,2423781,0
2010-04-30,55.79,57.33,55.76,56.89,1099509,0
2010-05-03,56.77,57.25,56.07,56.82,840248,0
2010-05-04,56.25,56.63,54.41,55.2,1221034,0
2010-05-05,54.32,55.46,52.45,55.31,945109,0
2010-05-06,54.15,54.82,50,52.85,1168145,0
2010-05-07,52.91,53.7,50.77,51.01,1141202,0
2010-05-10,52.18,53.49,52.01,53.28,1126854,0
2010-05-11,52.83,53.34,52.56,52.65,394588,0
2010-05-12,52.89,53.75,52.6,53.72,397944,0
2010-05-13,53.78,53.8,52.57,52.68,322130,0
2010-05-14,52.37,52.44,51.15,51.48,217169,0
2010-05-17,51.74,52.54,51.4,52.29,640758,0
2010-05-18,52.81,54.01,52.81,53.63,1013516,0
2010-05-19,53.37,53.65,52.53,52.61,683832,0
2010-05-20,51.54,52.05,50.71,50.77,1126463,0
2010-05-21,50.41,51.92,50.2,51.51,1612643,0
2010-05-24,51.09,52.93,50.85,51.96,693668,0
2010-05-25,51.03,51.03,49.65,50.63,912189,0
2010-05-26,50.55,51.98,50.27,51.2,797854,0
2010-05-27,52,52.33,51.67,52.33,433824,0
2010-05-28,52.1,52.63,51.13,51.22,585129,0
2010-06-01,50.93,51.52,50.15,50.2,470607,0
2010-06-02,50.47,52.7,50.43,52.58,652128,0
2010-06-03,52.48,52.83,51.84,52.61,312587,0
2010-06-04,52.34,52.34,50.87,51.19,342897,0
2010-06-07,51.32,51.68,50.79,51.52,605869,0
2010-06-08,51.76,51.98,50.22,51.21,709063,0
2010-06-09,51.66,52.19,51.11,51.5,479108,0
2010-06-10,53.47,54.45,53.24,54.36,866665,0
2010-06-11,54.01,54.91,53.8,54.12,416602,0
2010-06-14,54.33,55.07,53.84,53.94,535503,0
2010-06-15,54.46,55.47,54.31,55.44,723755,0
2010-06-16,55.03,55.51,54.83,55.1,463220,0
2010-06-17,54.45,54.92,53.9,54.49,342698,0
2010-06-18,54.49,54.95,54.19,54.33,516786,0
2010-06-21,54.81,55,53.31,53.62,302490,0
2010-06-22,53.67,54.18,52.85,52.97,374589,0
2010-06-23,52.84,52.96,51.88,52.72,672596,0
2010-06-24,52.63,53.36,51.64,51.79,765585,0
2010-06-25,51.85,52.93,51.21,52.29,806897,0
2010-06-28,52.45,52.57,51.65,51.77,547280,0
2010-06-29,51.12,51.12,48.86,49,984942,0
2010-06-30,48.86,49.78,48.8,48.81,388818,0
2010-07-01,48.78,49.02,47.26,48.38,495544,0
2010-07-02,48.62,49.48,48.62,48.79,396507,0
2010-07-06,49.42,49.46,47.49,47.8,594577,0
2010-07-07,47.94,48.02,46.62,47.79,787990,0
2010-07-08,48.09,49.36,48.03,49.23,591103,0
2010-07-09,49.05,50.37,48.95,50.29,344995,0
2010-07-12,50,50.84,48.63,49.05,401246,0
2010-07-13,49.36,50.53,49.36,50.03,286680,0
2010-07-14,49.96,50.13,49.47,49.82,490770,0
2010-07-15,49.73,49.98,49.3,49.79,470366,0
2010-07-16,49.56,49.8,47.66,48.05,686147,0
2010-07-19,48.27,48.63,47.89,48.36,179944,0
2010-07-20,47.97,48.84,47.46,48.75,479306,0
2010-07-21,48.95,49.11,48.32,48.43,446627,0
2010-07-22,48.84,49.4,48.47,48.78,349458,0
2010-07-23,48.59,50.26,48.44,50.04,660550,0
2010-07-26,50.3,51.58,50.21,50.51,471761,0
2010-07-27,50.65,52.33,50.53,51.46,922905,0
2010-07-28,47.22,50.5,46.9,46.95,2383117,0
2010-07-29,47.33,47.81,46.56,47.22,1117976,0
2010-07-30,47.22,49.35,46.63,48.89,558993,0
2010-08-02,49.5,50.15,49.26,50.09,576569,0
2010-08-03,49.88,50.31,49.53,49.86,498446,0
2010-08-04,50.06,50.81,49,50.5,386535,0
2010-08-05,50.14,50.92,49.94,50.88,655378,0
2010-08-06,50.22,51.85,50,51.76,605368,0
2010-08-09,51.85,52.28,51.72,52.13,177181,0
2010-08-10,51.77,52,51.43,51.68,235551,0
2010-08-11,50.85,51.34,49.85,50.36,415140,0
2010-08-12,49.82,51.08,49.54,50.51,220758,0
2010-08-13,50.39,50.56,49.66,49.87,398341,0
2010-08-16,49.54,50.01,49.22,49.75,295603,0
2010-08-17,50.09,50.49,49.72,50,177733,0
2010-08-18,49.9,50.15,49.47,49.65,290227,0
2010-08-19,49.33,49.57,47.87,48.18,494441,0
2010-08-20,48,48.11,47.6,47.71,565658,0
2010-08-23,48.02,48.02,47.35,47.52,534491,0
2010-08-24,47.06,47.25,46.75,46.83,339864,0
2010-08-25,46.61,47.41,46.14,47.34,741276,0
2010-08-26,47.45,47.5,46.37,46.91,773792,0
2010-08-27,47.17,47.82,46.37,47.46,270657,0
2010-08-30,47.16,47.18,46.64,46.66,548634,0
2010-08-31,46.47,47.1,46.16,46.22,562173,0
2010-09-01,46.82,47.3,46.55,47.16,319791,0
2010-09-02,47.19,48.82,46.76,48.55,751623,0
2010-09-03,49.12,50,48.91,49.9,794739,0
2010-09-07,49.74,49.94,48.4,48.78,404484,0
2010-09-08,48.78,49,48.38,48.54,383076,0
2010-09-09,49.12,49.81,48.98,49.7,1127870,0
2010-09-10,49.79,51.5,49.68,50.96,843246,0
2010-09-13,51.28,51.38,49.84,50.3,598782,0
2010-09-14,50.41,50.99,50.21,50.69,355931,0
2010-09-15,50.48,51.7,50.48,51.37,771953,0
2010-09-16,51.42,51.9,51.05,51.75,459906,0
2010-09-17,53.19,54.92,53.02,54.56,3143380,0
2010-09-20,55,55,53.97,54.41,541795,0
2010-09-21,54.15,54.63,53.91,54.17,478354,0
2010-09-22,53.88,55,53.88,54.34,500059,0
2010-09-23,54.01,54.62,53.8,54.32,593162,0
2010-09-24,54.93,55.55,54.37,55.49,522362,0
2010-09-27,55.44,55.96,54.86,55.65,811806,0
2010-09-28,55.7,56.35,55.63,56.05,1175760,0
2010-09-29,55.83,56.65,55.73,56.07,1121096,0
2010-09-30,56.44,57.16,55.91,56.01,1292211,0
2010-10-01,56.42,56.64,55.64,56.53,513741,0
2010-10-04,56.54,57.14,55.73,56.03,481485,0
2010-10-05,56.42,57,56.28,56.92,524776,0
2010-10-06,56.75,57.13,53.98,55.13,1636160,0
2010-10-07,55.13,55.55,54.95,55.42,561848,0
2010-10-08,55.55,56,55.46,55.84,542048,0
2010-10-11,55.54,55.85,54.5,55.68,439834,0
2010-10-12,55.64,56.18,55.19,56.05,503636,0
2010-10-13,56.26,56.26,55.55,55.86,442465,0
2010-10-14,55.83,56.37,55.56,55.73,629921,0
2010-10-15,55.89,56.29,55.39,55.47,619248,0
2010-10-18,55.65,55.83,55.33,55.46,347779,0
2010-10-19,54.88,55.05,54.01,54.26,737383,0
2010-10-20,54.24,55.19,53.76,54.55,529293,0
2010-10-21,54.8,55.22,53.91,54.28,518883,0
2010-10-22,54.46,54.81,54.32,54.61,211667,0
2010-10-25,54.82,55.72,54.62,55.47,396111,0
2010-10-26,55.33,55.68,54.87,55.29,489402,0
2010-10-27,54.87,55.92,54.51,55.55,869391,0
2010-10-28,57.83,60,57.83,59.43,2969284,0
2010-10-29,59.9,60.93,59.85,60,1096104,0
2010-11-01,60.54,60.72,59.72,60.13,1042870,0
2010-11-02,59.64,60.65,59.26,60,721881,0
2010-11-03,59.9,60.25,59.14,59.9,802853,0
2010-11-04,60.54,61.42,59.11,59.46,1069130,0
2010-11-05,59.59,59.66,58.54,59.23,492224,0
2010-11-08,59.12,59.49,58.6,59.18,593241,0
2010-11-09,59.08,59.5,58.52,58.62,392032,0
2010-11-10,58.8,59.55,58.57,59.4,824271,0
2010-11-11,58.86,60.07,58.73,59.91,663705,0
2010-11-12,59.54,60.4,59.05,59.71,428287,0
2010-11-15,59.82,60.88,59.68,60.23,628285,0
2010-11-16,59.88,61.33,59.57,60.68,883738,0
2010-11-17,60.81,61.12,60.2,61.09,392430,0
2010-11-18,61.79,63.43,61.6,62.02,818777,0
2010-11-19,62.32,63.68,61.37,62.92,772951,0
2010-11-22,62.95,63.58,62.15,62.76,662865,0
2010-11-23,62.15,62.64,61.61,61.98,475340,0
2010-11-24,62.29,63.34,62.25,63.24,359201,0
2010-11-26,62.54,62.88,62.39,62.65,94498,0
2010-11-29,62.29,62.66,61.51,62.56,266594,0
2010-11-30,61.93,63.05,61.57,62.93,579387,0
2010-12-01,63.63,63.91,62.25,62.45,542670,0
2010-12-02,62.06,63.01,61.77,62.95,339067,0
2010-12-03,62.68,63.49,62.32,62.47,372186,0
2010-12-06,62.48,63.35,61.9,63.16,517678,0
2010-12-07,63.68,63.99,62.15,62.3,552999,0
2010-12-08,62.26,63.25,61.75,61.78,1069826,0
2010-12-09,62.12,62.19,60.94,62.02,568867,0
2010-12-10,62.19,63.5,61.86,63.25,412114,0
2010-12-13,63.5,63.5,62.31,62.54,435805,0
2010-12-14,62.45,63.3,62,62.92,243044,0
2010-12-15,63.94,64.66,62.43,63.95,740542,0
2010-12-16,64.1,64.27,63.02,64.24,350352,0
2010-12-17,63.88,64.63,63.06,63.55,1025596,0
2010-12-20,64.01,64.15,61.56,63.38,585300,0
2010-12-21,63.34,64.31,62.98,63.69,329626,0
2010-12-22,63.6,64.13,62.86,63.34,300438,0
2010-12-23,63.24,63.88,62.78,63.53,221163,0
2010-12-27,63.17,64.07,62.62,63.86,217214,0
2010-12-28,63.8,64.3,63.15,63.4,242732,0
2010-12-29,63.59,63.66,63.11,63.43,169794,0
2010-12-30,63.31,64.03,63.19,63.33,242007,0
2010-12-31,62.85,63.94,62.6,63.22,294281,0
2011-01-03,64.27,65.17,63.38,64.36,544325,0
2011-01-04,64.8,65.64,63.59,65.28,832098,0
2011-01-05,65.46,67.13,65.44,66.56,912686,0
2011-01-06,66.34,66.43,65.78,66.26,353400,0
2011-01-07,66.45,67.04,65.8,67,455780,0
2011-01-10,67.01,67.55,66.46,67.14,520480,0
2011-01-11,67.1,67.85,67,67.36,257934,0
2011-01-12,67.6,67.64,66.73,67.2,257904,0
2011-01-13,67.2,67.43,66.15,67,307238,0
2011-01-14,65.9,67.34,65.9,67.34,262186,0
2011-01-18,67.27,68.67,66.98,68.63,604409,0
2011-01-19,68.6,69.06,68,68.51,502744,0
2011-01-20,68.6,68.82,67.13,67.39,596476,0
2011-01-21,67.72,67.78,66.18,66.33,480761,0
2011-01-24,66,67.58,66,66.6,543622,0
2011-01-25,66.59,67.11,65.68,67.09,344664,0
2011-01-26,67.12,68.23,66.78,68.13,386751,0
2011-01-27,68.13,68.74,67.49,68.26,338226,0
2011-01-28,68.4,68.92,67.85,67.94,602837,0
2011-01-31,68.18,68.55,67.36,67.98,269517,0
2011-02-01,67.99,69.15,67.52,68.99,496675,0
2011-02-02,68.72,69.48,66.94,66.94,920403,0
2011-02-03,66.77,66.8,64.5,65.59,1037790,0
2011-02-04,65.93,66.42,65.33,65.95,440404,0
2011-02-07,66.15,66.65,65.62,65.88,687837,0
2011-02-08,66.94,67.75,66.66,66.87,1152965,0
2011-02-09,67,67.32,66.03,66.1,304613,0
2011-02-10,65.99,67.8,65.8,67.36,478101,0
2011-02-11,67.3,67.97,66.81,67.27,342398,0
2011-02-14,67.61,68.51,67.36,67.58,517300,0
2011-02-15,65,68.18,64.89,67.02,1426121,0
2011-02-16,67.15,68.97,66.6,67.37,1348597,0
2011-02-18,67.9,68.14,67.18,67.42,209023,0
2011-02-22,67.51,67.89,66.33,66.5,577534,0
2011-02-23,66.76,67.4,65.78,66.8,731469,0
2011-02-24,66.56,67.52,65.75,67.13,525010,0
2011-02-25,67.8,68.06,67.1,67.99,423139,0
2011-02-28,68.56,68.82,67.01,67.43,449961,0
2011-03-01,67.18,67.54,66.63,67.01,452993,0
2011-03-02,67.08,68.55,67.08,68.15,364754,0
2011-03-03,68.41,69.87,68.41,69.13,583339,0
2011-03-04,69.26,69.84,68.83,69.54,497563,0
2011-03-07,70.01,70.34,68.03,68.73,468972,0
2011-03-08,68.61,69.38,68.49,68.69,607635,0
2011-03-09,68.65,69.54,68.32,68.4,424862,0
2011-03-10,67.93,67.97,66.68,67.01,514279,0
2011-03-11,66.75,67.72,66.5,67.55,350522,0
2011-03-14,66.98,67.63,66.14,66.46,410242,0
2011-03-15,65.52,66.2,64.6,65.8,443033,0
2011-03-16,65.89,66.52,65.2,65.34,368981,0
2011-03-17,65.98,66.27,65.46,65.93,326132,0
2011-03-18,66.72,67.01,65.75,65.98,578033,0
2011-03-21,66.36,67.57,65.65,65.8,584097,0
2011-03-22,65.2,65.7,64.76,65.1,634694,0
2011-03-23,65,65.49,64.38,65.15,429879,0
2011-03-24,65.54,66.5,64.88,66.05,714838,0
2011-03-25,66.87,66.94,65.78,65.81,676921,0
2011-03-28,65.78,65.86,63.88,64.28,918248,0
2011-03-29,64.73,65.39,64.34,65.26,931720,0
2011-03-30,65.58,67.38,65.58,66.83,663318,0
2011-03-31,66.29,67.23,66.26,67.02,515847,0
2011-04-01,67.29,67.75,67.1,67.39,715899,0
2011-04-04,67.88,68.19,66.99,68.14,516403,0
2011-04-05,68.18,69.29,67.94,68.47,731687,0
2011-04-06,68.97,69.01,66.77,67.44,720946,0
2011-04-07,67.16,67.69,66.36,66.43,656733,0
2011-04-08,66.67,66.99,65.52,65.81,424424,0
2011-04-11,65.85,66.58,65.39,66.1,516802,0
2011-04-12,65.79,66.35,65.62,66.33,465688,0
2011-04-13,66.53,66.79,66.07,66.43,493380,0
2011-04-14,65.74,67.08,65.54,66.82,449979,0
2011-04-15,66.78,66.95,65.97,66.12,749098,0
2011-04-18,65.82,66.59,65.45,66.32,888905,0
2011-04-19,66.39,67,66.37,66.97,679724,0
2011-04-20,67.68,69.18,67.53,69.17,615871,0
2011-04-21,69.07,70.7,68.67,70.11,607843,0
2011-04-25,69.66,70.09,69.18,70,394870,0
2011-04-26,70.39,70.74,69.8,70.19,445872,0
2011-04-27,70.1,70.74,69.26,70.7,666926,0
2011-04-28,70.38,70.38,66.78,67.66,2336861,0
2011-04-29,67.59,67.69,66.5,66.96,894630,0
2011-05-02,66.96,69.01,66.71,68.23,765153,0
2011-05-03,68.12,68.3,66.6,67.6,590410,0
2011-05-04,67.85,68.54,66.82,66.94,623199,0
2011-05-05,67.18,67.21,65.96,66.15,629342,0
2011-05-06,66.14,66.8,65.66,65.91,1005311,0
2011-05-09,66,66.52,65.74,66.36,762829,0
2011-05-10,66.82,66.82,65.76,66.69,678758,0
2011-05-11,67.04,67.49,66.69,67.31,597276,0
2011-05-12,67.46,67.68,66.85,67.4,879303,0
2011-05-13,67.18,67.86,66.64,67.29,405076,0
2011-05-16,66.97,67.35,66.11,66.21,702629,0
2011-05-17,65.75,66,64.6,65.1,798121,0
2011-05-18,65.36,65.8,64.99,65.51,684523,0
2011-05-19,65.53,65.88,64.72,65.27,893386,0
2011-05-20,66.2,66.43,65,65.6,809356,0
2011-05-23,65.05,65.14,64.22,64.67,588396,0
2011-05-24,64.65,64.96,64.19,64.66,429419,0
2011-05-25,64.37,65.45,64.13,64.64,599152,0
2011-05-26,64.62,65.27,64.13,64.95,835148,0
2011-05-27,65.09,65.81,64.5,64.71,1037242,0
2011-05-31,64.96,65.37,63.61,64.57,1052751,0
2011-06-01,64.64,65.33,63.4,63.58,1200344,0
2011-06-02,63.65,63.68,62.56,63.11,1523268,0
2011-06-03,62.68,62.99,62.19,62.7,798386,0
2011-06-06,59.2,60.35,58.37,59,5079118,0
2011-06-07,59,59.94,58.75,59.51,1385872,0
2011-06-08,59.2,59.63,58.81,59.31,928552,0
2011-06-09,59.28,59.49,58.86,59.41,878464,0
2011-06-10,59.01,59.37,57.87,57.96,1180901,0
2011-06-13,57.13,57.48,55.4,55.91,2311191,0
2011-06-14,55.99,56.45,55.47,55.81,1181109,0
2011-06-15,55.62,56.52,55,55.09,1394358,0
2011-06-16,55.34,55.56,54.18,54.83,963900,0
2011-06-17,55.12,55.54,54.32,54.39,1130858,0
2011-06-20,54.41,54.76,53.44,53.75,1115645,0
2011-06-21,53.93,54.42,53.38,54.28,1423964,0
2011-06-22,54.18,54.54,53.66,53.86,1377779,0
2011-06-23,53.56,54.58,53.2,54.38,1049784,0
2011-06-24,54.3,54.81,53.44,54.06,1320245,0
2011-06-27,53.66,53.96,53.14,53.49,1220865,0
2011-06-28,53.69,54.86,53.5,54.6,1324017,0
2011-06-29,54.39,55.02,53.96,54.77,747785,0
2011-06-30,54.73,55.61,54.64,55.1,925799,0
2011-07-01,55.49,55.99,55,55.68,631169,0
2011-07-05,55.41,55.72,53.89,54.2,982773,0
2011-07-06,54.18,55.47,54.18,55.14,741703,0
2011-07-07,55.35,56.06,54.65,55.72,634431,0
2011-07-08,55.14,55.98,55.07,55.33,493574,0
2011-07-11,54.8,55.08,54.09,54.45,506522,0
2011-07-12,54.23,55.33,54.01,54.74,597570,0
2011-07-13,55.01,55.7,54.48,54.66,805187,0
2011-07-14,55.19,56.43,54.73,56.19,1250227,0
2011-07-15,56.35,56.55,54.9,56.22,1594650,0
2011-07-18,56.22,56.22,54.89,55.83,941710,0
2011-07-19,56.14,56.91,55.89,56.38,826956,0
2011-07-20,56.33,56.33,54.65,55.03,755369,0
2011-07-21,55.28,56.52,54.88,56.13,696077,0
2011-07-22,56.05,56.95,55.92,56.68,380040,0
2011-07-25,56.46,56.58,55.79,56.09,530323,0
2011-07-26,56.28,56.28,55.2,55.89,648791,0
2011-07-27,55.62,55.99,53.87,54.65,778393,0
2011-07-28,56.54,59.4,56.11,56.77,1783991,0
2011-07-29,56.85,57.88,56.06,57.38,1168914,0
2011-08-01,57.55,58,56.33,56.64,980663,0
2011-08-02,56.46,57.48,55.29,55.37,953188,0
2011-08-03,55.49,55.59,52.7,55.15,1140158,0
2011-08-04,54.51,54.51,50.94,51.01,2233027,0
2011-08-05,51.52,52.51,49.07,50.77,1156421,0
2011-08-08,49.66,51.1,48.07,49.05,1919754,0
2011-08-09,50.09,50.98,48.39,50.91,1538667,0
2011-08-10,49.97,51.15,49.35,49.79,1374120,0
2011-08-11,50.6,51.68,49.72,51.33,1452974,0
2011-08-12,51.8,51.84,49.95,50.8,1240477,0
2011-08-15,50.97,51.57,50.67,51.4,754710,0
2011-08-16,51.16,51.85,50.82,51.35,1215421,0
2011-08-17,51.45,51.98,50.6,50.96,713300,0
2011-08-18,50.22,50.22,48.43,48.97,1064442,0
2011-08-19,48.29,50.24,48.07,48.77,1504810,0
2011-08-22,49.77,49.99,46.95,47.25,1293945,0
2011-08-23,47.48,48.91,47.03,48.76,1031108,0
2011-08-24,39.15,41.4,38.87,39.91,14408977,0
2011-08-25,39.82,40.37,39.25,39.3,4286360,0
2011-08-26,39.51,40.25,39.03,40.07,3421424,0
2011-08-29,40.47,40.99,39.93,40.76,1931475,0
2011-08-30,40.5,42.97,40.5,42.71,2627948,0
2011-08-31,43.04,43.48,42.17,43.15,1385618,0
2011-09-01,43.05,43.15,42.27,42.91,997676,0
2011-09-02,42.21,42.76,41.29,41.61,644712,0
2011-09-06,40.95,43.11,40.68,42.92,1544632,0
2011-09-07,43.14,44.54,42.81,44.46,2016781,0
2011-09-08,44.26,44.96,43.81,44.55,1200485,0
2011-09-09,44.16,44.27,42.67,43.27,1217838,0
2011-09-12,42.77,43.5,42.25,43.3,989110,0
2011-09-13,43.26,44.26,43.15,43.92,1072777,0
2011-09-14,44.22,44.69,43.66,44.28,1107301,0
2011-09-15,43.87,44.4,43.26,44.15,1186502,0
2011-09-16,44.25,44.71,43.38,43.58,1406079,0
2011-09-19,43.1,43.4,42.46,42.83,4207707,0
2011-09-20,43.42,43.46,42.05,42.19,916033,0
2011-09-21,42.28,42.59,40.18,40.19,1052426,0
2011-09-22,39.71,40.48,39.36,39.85,1805688,0
2011-09-23,40.05,40.78,40,40.71,1124233,0
2011-09-26,40.5,40.6,37.2,38.35,3886395,0
2011-09-27,39.07,39.6,38.6,39.17,1615579,0
2011-09-28,39,39.59,37.6,37.84,1441906,0
2011-09-29,38.19,38.34,36.83,37.47,1709817,0
2011-09-30,37.32,37.75,37.01,37.49,1202800,0
2011-10-03,37.23,38.01,36.8,37.21,1753440,0
2011-10-04,37.19,37.54,36.55,37.44,1802301,0
2011-10-05,37.28,38,37.09,37.85,2347104,0
2011-10-06,37.91,38.26,37.57,37.95,1377386,0
2011-10-07,38.16,38.43,37.08,37.3,1097077,0
2011-10-10,37.88,38.07,37.54,37.86,1113122,0
2011-10-11,38.36,40.29,37.59,39.74,4172499,0
2011-10-12,40.54,40.74,39.28,39.44,6703540,0
2011-10-13,39.2,39.78,38.61,39.75,1289021,0
2011-10-14,39.98,40.22,39.25,40.13,1035713,0
2011-10-17,40,40.28,39.09,39.18,1742809,0
2011-10-18,39.5,40.29,38.85,40.04,1828980,0
2011-10-19,40.02,40.55,39.49,39.62,1078237,0
2011-10-20,39.96,40.67,39.22,40.6,1156383,0
2011-10-21,40.87,41.66,40.13,40.65,1660683,0
2011-10-24,40.98,42.36,40.69,42.19,1137418,0
2011-10-25,42.11,42.41,41.3,41.37,702433,0
2011-10-26,41.79,42.24,41.04,41.48,1273744,0
2011-10-27,43.16,43.97,41.78,43.72,2497091,0
2011-10-28,43.92,44.94,43.46,44.79,1308436,0
2011-10-31,44.4,44.8,42.97,43.73,1497691,0
2011-11-01,43.15,43.15,41.67,41.77,1303362,0
2011-11-02,42.28,42.5,40.5,41.08,1015671,0
2011-11-03,41.5,42.28,40.59,42.02,1369135,0
2011-11-04,42.02,42.8,41.65,42.27,836714,0
2011-11-07,42.44,43.27,41.26,42.46,929861,0
2011-11-08,42.67,43.75,41.96,43.26,1322353,0
2011-11-09,42.3,43.17,42.15,42.55,1265726,0
2011-11-10,42.77,43.6,41.32,42.02,1153867,0
2011-11-11,42.44,42.6,41.47,41.68,986405,0
2011-11-14,41.68,42.35,41.45,42.32,446887,0
2011-11-15,42.19,42.37,41.56,42.13,441820,0
2011-11-16,41.96,42.38,41.55,41.66,495481,0
2011-11-17,41.5,41.84,40.45,40.96,744932,0
2011-11-18,40.97,41.73,40.01,41,1146910,0
2011-11-21,40.53,40.97,40.39,40.58,665046,0
2011-11-22,40.52,40.88,39.83,40.71,450258,0
2011-11-23,40.48,40.54,39.37,39.62,536923,0
2011-11-25,39.62,39.98,39.25,39.33,146644,0
2011-11-28,39.34,40.03,39.34,39.73,675598,0
2011-11-29,39.73,39.83,38.93,39.12,573533,0
2011-11-30,40.21,40.91,39.7,40.91,1090784,0
2011-12-01,40.69,41.66,40.27,41.54,656729,0
2011-12-02,41.83,42.2,41.6,41.67,937365,0
2011-12-05,42.24,42.6,41.69,42.15,1498723,0
2011-12-06,42.17,42.66,41.56,42.27,1043871,0
2011-12-07,42.35,42.35,41.2,41.92,1007052,0
2011-12-08,41.43,41.92,41.11,41.16,769696,0
2011-12-09,41.33,42.68,40.98,42.02,718140,0
2011-12-12,41.47,42.2,41.19,41.7,2478674,0
2011-12-13,42.06,42.43,41.14,41.67,1499266,0
2011-12-14,41.42,41.61,40.63,40.94,1169999,0
2011-12-15,41.31,42.35,41.17,41.95,1015607,0
2011-12-16,42.12,43.38,42.02,43.24,1403480,0
2011-12-19,43.53,44.25,42.83,42.89,1421725,0
2011-12-20,43.68,44.59,43.52,44.52,1267492,0
2011-12-21,44.89,45.32,44.11,44.97,1210806,0
2011-12-22,45.04,46.23,44.81,46.18,952123,0
2011-12-23,46.01,46.67,45.53,46.56,521564,0
2011-12-27,46.31,47.06,46.09,47,871326,0
2011-12-28,47,47.05,46.06,46.07,810353,0
2011-12-29,46.16,47.62,46.03,47.54,827619,0
2011-12-30,47.42,48.09,46.84,47.25,609866,0
2012-01-03,47.81,48.65,47.53,47.82,992575,0
2012-01-04,47.92,48.05,47.54,47.69,760999,0
2012-01-05,47.5,48.56,47.5,48.09,641272,0
2012-01-06,48.03,49.22,48.02,48.52,1065964,0
2012-01-09,48.93,49.57,47.9,48.14,1152654,0
2012-01-10,48.72,49.17,48.42,48.76,744354,0
2012-01-11,48.72,48.81,47.85,48.22,1052333,0
2012-01-12,48.41,48.66,47.88,47.96,1034493,0
2012-01-13,47.55,47.95,46.09,47.01,1533207,0
2012-01-17,47.56,47.67,47.01,47.36,560059,0
2012-01-18,47.61,48.55,47.29,48.29,1096591,0
2012-01-19,48.6,48.76,47.98,48.44,696822,0
2012-01-20,48.47,49.34,48.26,49.26,998057,0
2012-01-23,49.73,49.73,48.31,48.38,981279,0
2012-01-24,48.22,49.16,46.12,48.09,3732060,0
2012-01-25,48.19,49.01,48.19,49.01,760230,0
2012-01-26,49.23,49.23,48.26,48.59,564378,0
2012-01-27,48.45,49.16,48.29,48.95,312426,0
2012-01-30,48.95,49.9,48.64,49.57,894870,0
2012-01-31,49.59,49.71,49.03,49.18,599620,0
2012-02-01,49.44,49.98,49.18,49.52,641199,0
2012-02-02,49.56,50.78,49.27,50,418963,0
2012-02-03,50.28,50.69,49.84,50.21,333530,0
2012-02-06,49.93,51.12,49.77,50.99,385279,0
2012-02-07,50.26,50.39,49.41,49.82,906298,0
2012-02-08,49.71,50.29,49.44,49.9,687016,0
2012-02-09,49.51,49.6,48.72,49.41,981851,0
2012-02-10,49.12,49.59,48.98,49.05,559011,0
2012-02-13,49.73,50.1,48.88,49.26,966464,0
2012-02-14,47,47.99,46.45,47.58,1831792,0
2012-02-15,47.75,48.48,47.25,48.32,1047116,0
2012-02-16,48.42,49.15,48.06,48.52,765349,0
2012-02-17,48.68,48.82,47.25,47.27,669999,0
2012-02-21,47.44,48.18,47.09,47.8,1082847,0
2012-02-22,47.69,47.98,46.26,46.87,1076526,0
2012-02-23,47.1,47.67,46.87,47.14,809074,0
2012-02-24,47.21,48.3,47.08,47.93,636232,0
2012-02-27,47.59,48.34,47.52,48.17,473390,0
2012-02-28,48.39,48.55,48.1,48.41,771996,0
2012-02-29,48.42,49,47.68,47.73,737204,0
2012-03-01,47.86,48.81,47.73,48.47,726070,0
2012-03-02,48.36,48.71,47.96,48.07,642019,0
2012-03-05,47.83,48.18,46.63,46.91,650644,0
2012-03-06,46.52,46.52,45.42,45.54,725156,0
2012-03-07,45.21,45.76,45.01,45.54,537797,0
2012-03-08,46.46,46.94,45.7,46.84,756353,0
2012-03-09,46.91,47.23,46.59,46.85,458321,0
2012-03-12,47.14,47.18,45.95,46.09,432247,0
2012-03-13,46.27,47.07,46,47.06,600392,0
2012-03-14,47.45,47.46,46.49,46.55,693837,0
2012-03-15,46.65,47.67,46.4,47.5,583288,0
2012-03-16,47.39,48.23,47.39,47.87,853269,0
2012-03-19,47.96,48.81,47.86,48.46,366350,0
2012-03-20,48.18,48.29,47.53,47.84,348661,0
2012-03-21,47.78,48.63,47.78,48.23,386179,0
2012-03-22,47.94,48.27,47.42,47.82,449107,0
2012-03-23,47.88,48.23,47.6,47.68,534403,0
2012-03-26,48.05,48.7,47.87,48.63,447683,0
2012-03-27,48.73,49.13,48.39,48.82,512786,0
2012-03-28,48.76,48.92,47.63,48.13,571313,0
2012-03-29,47.65,47.84,47,47.44,677354,0
2012-03-30,47.69,47.69,46.95,47.13,649838,0
2012-04-02,47.16,47.58,46.37,47.53,560161,0
2012-04-03,47.5,47.56,46.75,47.1,563871,0
2012-04-04,46.65,46.82,45.06,45.23,1130148,0
2012-04-05,45.19,45.36,44.68,44.73,265048,0
2012-04-09,44.28,44.72,44.01,44.49,467160,0
2012-04-10,44.54,44.61,43.51,43.69,702789,0
2012-04-11,44.01,44.45,43.58,43.73,467500,0
2012-04-12,43.09,43.3,41.75,42.38,1855218,0
2012-04-13,42.12,42.51,41.6,41.63,546700,0
2012-04-16,41.68,42.08,41,41.34,630065,0
2012-04-17,41.43,41.79,41.12,41.15,748088,0
2012-04-18,41.01,41.47,40.34,40.42,1290479,0
2012-04-19,40.65,42.15,40.65,41.71,1262770,0
2012-04-20,41.9,42.4,41.58,42.09,921667,0
2012-04-23,41.75,42.27,41.42,42.18,687385,0
2012-04-24,42.06,42.45,41.79,42.07,669476,0
2012-04-25,42.52,43.17,42.44,43.13,693945,0
2012-04-26,43.23,44.9,41.77,44.54,1619498,0
2012-04-27,41.42,45.01,41.42,44.96,997951,0
2012-04-30,44.25,44.47,43.31,43.75,1374371,0
2012-05-01,43.99,44.1,43.19,43.55,865565,0
2012-05-02,43.41,44,43.29,43.66,624897,0
2012-05-03,43.73,44.35,43.73,43.95,822755,0
2012-05-04,43.89,43.92,42.15,42.19,744116,0
2012-05-07,42.1,43.1,41.95,42.5,779156,0
2012-05-08,42.29,43.13,42.21,43.11,664469,0
2012-05-09,42.7,42.98,42.49,42.65,523590,0
2012-05-10,42.9,42.96,42.15,42.27,516180,0
2012-05-11,42.02,42.87,42,42.58,734841,0
2012-05-14,42.22,42.92,41.71,42.77,678679,0
2012-05-15,42.96,43.33,42.6,42.88,580947,0
2012-05-16,43.08,43.34,42.6,42.73,514445,0
2012-05-17,42.75,42.84,42.06,42.09,530867,0
2012-05-18,42.21,42.38,41.55,41.64,597292,0
2012-05-21,41.82,43.41,41.75,43.27,968843,0
2012-05-22,43.36,43.8,42.55,42.72,795987,0
2012-05-23,42.5,42.68,41.86,42.52,579232,0
2012-05-24,42.74,43,42.21,42.67,850206,0
2012-05-25,42.52,44.16,42.52,44.05,608607,0
2012-05-29,44.42,44.92,44.42,44.82,579638,0
2012-05-30,44.72,45.1,44.21,44.72,849022,0
2012-05-31,44.68,44.68,43.89,44.24,1025981,0
2012-06-01,43.64,43.68,42.59,43.01,506765,0
2012-06-04,42.96,43.57,42.12,43.05,503373,0
2012-06-05,42.72,43.22,42.63,43,555179,0
2012-06-06,43.43,43.94,43.27,43.4,905988,0
2012-06-07,43.85,44.06,43.28,43.32,672645,0
2012-06-08,43.17,43.55,43,43.26,495790,0
2012-06-11,43.48,43.82,42.78,42.81,357457,0
2012-06-12,43.12,44.12,42.99,43.85,447937,0
2012-06-13,43.87,44.25,43.68,43.78,385915,0
2012-06-14,44.11,46.15,43.84,45.68,911779,0
2012-06-15,45.99,47.91,45.87,47.78,1273307,0
2012-06-18,47.76,48.33,47.13,47.55,1034910,0
2012-06-19,47.86,48.15,47.54,47.95,563971,0
2012-06-20,48,48.15,47.62,47.79,437689,0
2012-06-21,47.91,48.11,47.23,47.63,679148,0
2012-06-22,47.89,48.16,47.57,48.01,437726,0
2012-06-25,47.71,47.76,47.34,47.6,277357,0
2012-06-26,47.67,48.43,47.48,48.11,389844,0
2012-06-27,48.62,49.43,48.26,49.11,492133,0
2012-06-28,48.91,49.15,48.41,49.1,518864,0
2012-06-29,49.79,49.9,49.2,49.38,389771,0
2012-07-02,49.61,50.77,49.34,50.74,593521,0
2012-07-03,50.78,51.69,50.69,51.48,281483,0
2012-07-05,50.76,52.68,50.76,52.3,675693,0
2012-07-06,52.05,52.05,51.33,51.96,358486,0
2012-07-09,51.83,51.96,51.17,51.47,585050,0
2012-07-10,51.53,51.85,50.23,50.85,909582,0
2012-07-11,50.79,51.21,49.67,50.6,926191,0
2012-07-12,50.43,50.71,49.57,50.61,624840,0
2012-07-13,50.75,51.49,50.22,51.41,427065,0
2012-07-16,51.54,52.24,51,52.11,579600,0
2012-07-17,52.11,53.53,52.11,53.29,737597,0
2012-07-18,53.27,54.66,53.1,53.51,788780,0
2012-07-19,53.54,53.86,52.95,53.32,563301,0
2012-07-20,53.27,53.65,52.43,52.46,699567,0
2012-07-23,51.49,51.73,49.99,50.72,847719,0
2012-07-24,51.18,51.25,49.54,49.87,976770,0
2012-07-25,50.16,50.68,49.5,50.4,655310,0
2012-07-26,51.12,52.98,50.03,52.68,1130998,0
2012-07-27,52.72,54.83,52.72,54.58,666093,0
2012-07-30,54.78,55.45,54.24,54.37,626896,0
2012-07-31,54.39,54.93,54.107,54.78,850871,0
2012-08-01,55.15,55.46,54.03,54.04,572544,0
2012-08-02,53.49,54.26,52.72,53.75,827023,0
2012-08-03,54.84,55.49,53.88,54.02,1089615,0
2012-08-06,54.34,56.24,54.22,55.9,694780,0
2012-08-07,56.33,56.38,55.39,55.51,608199,0
2012-08-08,55.54,55.71,54.86,55.14,386919,0
2012-08-09,55.01,55.65,54.89,55.42,362270,0
2012-08-10,55.47,55.48,55,55.23,298308,0
2012-08-13,55.29,55.61,54.65,55.45,378217,0
2012-08-14,55.53,56.35,55.37,56.09,343638,0
2012-08-15,55.89,57.03,55.5,56.78,401569,0
2012-08-16,56.72,56.846,56.13,56.29,472527,0
2012-08-17,56.33,56.49,56.025,56.22,380842,0
2012-08-20,56.17,56.357,55.57,55.93,476453,0
2012-08-21,56.07,56.48,55.17,55.26,584365,0
2012-08-22,55.3,55.65,54.71,55.37,436944,0
2012-08-23,55.34,55.55,55,55.22,314557,0
2012-08-24,55.28,55.68,55.04,55.33,225964,0
2012-08-27,55.64,55.91,55.12,55.25,288694,0
2012-08-28,55.35,55.94,55.06,55.7,785466,0
2012-08-29,55.83,55.98,55.14,55.32,252925,0
2012-08-30,55.03,55.07,53.72,53.97,616013,0
2012-08-31,54.32,54.4,53.55,54.12,393222,0
2012-09-04,54.2,55.71,54,55.66,779556,0
2012-09-05,55.83,55.96,55.35,55.73,580260,0
2012-09-06,55.94,56.25,55.642,55.69,441302,0
2012-09-07,55.82,55.9,55.03,55.19,291491,0
2012-09-10,55.02,55.2,53.95,54.86,1272613,0
2012-09-11,54.8,55.57,54.76,55,607907,0
2012-09-12,55.18,55.38,54.61,54.74,382893,0
2012-09-13,54.68,55.15,53.81,54.9,488099,0
2012-09-14,55.2,57.285,55.03,57.15,759050,0
2012-09-17,57.25,58.43,57.12,58.08,704300,0
2012-09-18,58.09,58.29,57.68,57.93,443253,0
2012-09-19,58.01,58.42,57.39,58.2,882464,0
2012-09-20,57.89,59,57.89,58.05,815022,0
2012-09-21,58.29,58.932,57.29,57.79,1877890,0
2012-09-24,57.67,58.49,57.43,58.3,809591,0
2012-09-25,58.37,58.519,57.45,57.5,521204,0
2012-09-26,57.68,57.929,56.22,56.53,548225,0
2012-09-27,56.64,57.16,56.12,56.34,479668,0
2012-09-28,56.31,57.38,55.74,55.88,741875,0
2012-10-01,56.14,56.95,55.73,56.63,1210502,0
2012-10-02,56.97,59,56.94,58.91,863283,0
2012-10-03,59,59,57.89,58.27,884682,0
2012-10-04,58.16,58.8,57.9,58,1093850,0
2012-10-05,58.12,58.43,57.17,57.26,642316,0
2012-10-08,57.11,57.19,56.85,56.93,377195,0
2012-10-09,57,57,55.89,55.96,680594,0
2012-10-10,56.08,56.39,55.84,56.15,749170,0
2012-10-11,56.37,57.01,56.17,56.42,408942,0
2012-10-12,56.36,56.61,55.16,55.34,364249,0
2012-10-15,55.29,55.855,55.05,55.38,467147,0
2012-10-16,55.55,56.64,55.32,56.59,522114,0
2012-10-17,56.6,58.38,56.6,57.53,711608,0
2012-10-18,57.54,57.76,56.29,56.47,398867,0
2012-10-19,56.33,56.41,54.8,54.86,507936,0
2012-10-22,54,54.85,53.75,54.48,532372,0
2012-10-23,54.22,54.22,52.59,53.28,1079044,0
2012-10-24,46.91,47,44.96,44.992,4476635,0
2012-10-25,44.51,46.55,44.51,45.75,1400351,0
2012-10-26,45.81,46.06,44.97,45.25,836438,0
2012-10-31,45.18,45.87,44.88,45.67,1199430,0
2012-11-01,45.71,47.82,45.71,47.757,1490142,0
2012-11-02,47.76,48.09,46.68,47.01,962967,0
2012-11-05,47.11,48.91,47.01,47.9,1051527,0
2012-11-06,48.02,48.6,47.91,48.17,885506,0
2012-11-07,48.09,49.03,47.64,48.5,1063704,0
2012-11-08,48.44,49.19,48.14,48.66,886987,0
2012-11-09,48.49,49.83,48.44,49.26,854165,0
2012-11-12,49.26,49.87,48.9,49.11,552390,0
2012-11-13,49.04,49.5,48.52,49.15,708304,0
2012-11-14,49.3,49.58,48.89,49.14,898474,0
2012-11-15,49.18,49.26,48.26,48.55,727292,0
2012-11-16,48.91,49.93,48.55,49.48,611500,0
2012-11-19,49.94,51.19,49.72,51.18,740121,0
2012-11-20,50.45,51.38,50.4,51.37,511448,0
2012-11-21,51.38,52.5,51.13,52.46,771518,0
2012-11-23,52.64,53.57,52.39,53.53,291758,0
2012-11-26,53.4,54,52.89,53.95,1013456,0
2012-11-27,54,54.21,52.43,52.62,1038215,0
2012-11-28,52.48,52.48,50.784,51.99,812698,0
2012-11-29,52.24,53,52.04,52.98,431822,0
2012-11-30,53.16,53.48,52.2,52.55,522653,0
2012-12-03,52.8,52.93,52.19,52.64,320417,0
2012-12-04,52.53,52.99,52.17,52.57,714660,0
2012-12-05,52.77,52.85,51.42,52.36,760661,0
2012-12-06,52.26,53.27,52.16,52.24,514691,0
2012-12-07,52.46,52.486,51.56,52.04,356729,0
2012-12-10,52.02,52.81,51.76,51.9,491063,0
2012-12-11,52.32,53,52.12,52.94,476184,0
2012-12-12,52.97,53.19,51.62,52.16,604995,0
2012-12-13,50.21,51.22,49.55,50.26,1166518,0
2012-12-14,50.28,50.98,50.05,50.38,631411,0
2012-12-17,50.44,50.78,50.06,50.67,439129,0
2012-12-18,50.87,51.868,50.74,51.76,410725,0
2012-12-19,51.92,51.92,51.186,51.49,423399,0
2012-12-20,51.64,52.5,51.53,52.45,581206,0
2012-12-21,52.5,52.53,50.88,52.51,1252105,0
2012-12-24,52.32,52.67,51.98,52.54,241476,0
2012-12-26,52.53,52.74,51.91,52.32,434730,0
2012-12-27,52.61,52.8,52.075,52.62,413893,0
2012-12-28,52.28,52.59,52.04,52.14,324473,0
2012-12-31,51.75,53.76,51.75,53.42,572850,0
2013-01-02,54.39,54.9,53.083,53.83,1372991,0
2013-01-03,53.54,53.81,52.56,52.82,577779,0
2013-01-04,53.09,53.39,51.6,51.97,999279,0
2013-01-07,51.97,53.14,51.97,52.92,739505,0
2013-01-08,52.95,53.5,52.55,52.64,597031,0
2013-01-09,52.98,53.28,52.51,52.91,555956,0
2013-01-10,53.11,53.32,52.42,52.53,445895,0
2013-01-11,52.64,52.93,52.03,52.17,471022,0
2013-01-14,52.19,52.389,51.74,52.12,364309,0
2013-01-15,51.8,52.05,51.75,51.91,423943,0
2013-01-16,51.78,52.09,51.52,51.64,486395,0
2013-01-17,52.11,53.148,51.38,52.2,501490,0
2013-01-18,52.25,52.42,51.82,52.11,511044,0
2013-01-22,52.2,53.54,52,53.45,413515,0
2013-01-23,53.29,53.5,52.57,52.73,438400,0
2013-01-24,52.73,53.58,52.73,53.17,320092,0
2013-01-25,53.32,53.65,53.12,53.51,241571,0
2013-01-28,53.5,53.6,52.38,52.81,338849,0
2013-01-29,53.07,53.48,52.77,53.28,425419,0
2013-01-30,53.34,53.83,53.21,53.49,473207,0
2013-01-31,53.5,54.2,53.5,53.89,648590,0
2013-02-01,54.04,54.77,53.5,53.79,417668,0
2013-02-04,54.1,54.92,53.32,53.4,1186339,0
2013-02-05,53.99,55.18,53.73,54.8,1034876,0
2013-02-06,54.69,55.277,54.44,54.56,400940,0
2013-02-07,54.43,54.72,53.43,53.61,414933,0
2013-02-08,53.8,54.08,53.51,53.76,536107,0
2013-02-11,53.89,54.09,53.16,53.41,375145,0
2013-02-12,53.18,53.98,53.18,53.81,349207,0
2013-02-13,53.82,54.01,52.98,53.81,336288,0
2013-02-14,55.61,58.11,55.52,56.1,1994239,0
2013-02-15,56.41,57.68,56.04,56.7,687528,0
2013-02-19,56.8,57.07,56.09,56.86,611925,0
2013-02-20,56.81,57.36,56.24,56.27,639798,0
2013-02-21,56.3,57.33,55.89,56.95,726513,0
2013-02-22,57.05,57.85,56.73,57.75,418348,0
2013-02-25,58.12,58.51,57.62,57.66,866258,0
2013-02-26,58.04,58.5,56.8,58.2,820723,0
2013-02-27,58.21,59.57,58.03,59.19,522470,0
2013-02-28,59.04,60.26,59.04,59.81,770043,0
2013-03-01,59.67,60.95,59.15,60.81,969140,0
2013-03-04,60.91,60.98,60.15,60.92,643059,0
2013-03-05,61.15,61.54,60.92,61.405,1437029,0
2013-03-06,61.82,61.93,61.09,61.33,1168907,0
2013-03-07,61.44,61.87,61.01,61.33,544862,0
2013-03-08,61.61,62.1,61,61.73,1271394,0
2013-03-11,61.94,62.24,61.49,62.09,648167,0
2013-03-12,62.08,62.614,61.74,62.49,967367,0
2013-03-13,62.7,62.82,61.8,62.04,1276700,0
2013-03-14,62.1,62.35,61.65,61.9,981448,0
2013-03-15,61.94,62.27,61.02,61.06,1183652,0
2013-03-18,60.95,62.46,60.46,61.87,657170,0
2013-03-19,62,62.45,61.85,62.24,639112,0
2013-03-20,62.43,63.11,62.35,62.57,488060,0
2013-03-21,62.41,62.71,60.91,60.99,954035,0
2013-03-22,61.02,61.44,60.55,60.95,833266,0
2013-03-25,58.43,60.21,56.851,59.62,3407036,0
2013-03-26,59.92,60.56,59.585,60.39,657845,0
2013-03-27,60.1,61.48,59.985,61.2,706614,0
2013-03-28,61.12,61.69,60.62,60.87,414642,0
2013-04-01,60.87,61.31,59.94,60.04,669731,0
2013-04-02,60.34,60.46,59.94,60.09,644953,0
2013-04-03,60.23,60.3,59.335,59.89,843837,0
2013-04-04,59.97,60.09,59.58,60.01,566323,0
2013-04-05,59.32,60.03,59.023,60.01,688878,0
2013-04-08,60.145,60.448,59.58,59.88,542562,0
2013-04-09,60.08,60.12,59.52,59.64,919302,0
2013-04-10,60.15,61.62,59.87,61.26,817572,0
2013-04-11,61.2,61.77,61,61.55,593905,0
2013-04-12,61.45,61.71,60.68,61.67,429160,0
2013-04-15,61.42,61.61,59.97,60.24,627784,0
2013-04-16,60.76,61.12,60.28,61.078,472929,0
2013-04-17,60.83,60.93,59.5,60.5,816504,0
2013-04-18,60.69,60.69,59.32,59.67,655203,0
2013-04-19,59.87,60.42,59.44,60.26,615634,0
2013-04-22,60.39,61.43,59.59,61.16,594315,0
2013-04-23,61.53,62.46,61.15,61.66,771118,0
2013-04-24,61.78,64,61.263,63.22,1341465,0
2013-04-25,59.87,61.86,59.05,61.67,1966478,0
2013-04-26,60.83,63.29,60.83,62.2,913229,0
2013-04-29,62.42,65.42,62.29,64.98,1262869,0
2013-04-30,65.04,68.25,64.98,66.78,1736670,0
2013-05-01,66.78,67,65.785,66.68,998714,0
2013-05-02,66.75,67.46,66.52,67.17,587809,0
2013-05-03,67.06,67.75,65.65,65.81,891131,0
2013-05-06,65.98,66.2,65.29,65.85,555756,0
2013-05-07,65.83,65.87,65.24,65.43,768109,0
2013-05-08,65.47,65.9,65.15,65.4,609453,0
2013-05-09,65.15,65.35,64.37,65.1,353519,0
2013-05-10,65.24,66.92,65.15,66.58,957590,0
2013-05-13,66.51,68.05,66.35,67.5,575590,0
2013-05-14,67.65,68.379,67.5,68.25,731867,0
2013-05-15,68.4,68.906,67.43,67.86,560225,0
2013-05-16,67.87,69.17,67.15,68.48,920451,0
2013-05-17,68.63,69.21,67.71,69.17,515066,0
2013-05-20,68.67,69.26,68.06,68.11,382296,0
2013-05-21,68.38,68.86,67.38,68.47,801263,0
2013-05-22,68.49,69.65,67.13,67.82,581407,0
2013-05-23,67.47,67.794,66.75,67.61,552360,0
2013-05-24,67.58,67.58,65.25,66.35,794006,0
2013-05-28,66.77,67.34,66.54,67.19,605931,0
2013-05-29,66.71,67.75,66.13,67,538183,0
2013-05-30,67.28,69.49,67.1,69.31,548896,0
2013-05-31,68.97,69.13,66.46,66.49,495434,0
2013-06-03,67.06,67.15,64.53,66.4,884527,0
2013-06-04,66.3,66.73,64.68,65.22,509720,0
2013-06-05,65.01,65.67,63.16,63.5,693267,0
2013-06-06,63.48,64.89,63.25,64.84,588126,0
2013-06-07,65.05,67.12,65.05,67,445031,0
2013-06-10,67.31,67.46,65.41,66.37,329624,0
2013-06-11,65.71,67.26,65.19,66.82,435723,0
2013-06-12,67.52,67.84,66.24,66.34,422378,0
2013-06-13,65.81,66.48,65.21,65.87,517588,0
2013-06-14,65.95,65.95,64.685,65.42,270076,0
2013-06-17,65.99,66.06,64.42,64.76,409069,0
2013-06-18,64.8,65.88,64.41,65.67,265541,0
2013-06-19,65.75,65.97,64.683,64.99,442469,0
2013-06-20,64.5,64.85,62.862,63.22,458801,0
2013-06-21,63.38,64.55,62.778,63.34,818292,0
2013-06-24,63.01,63.03,61.23,61.58,623582,0
2013-06-25,62.25,62.4,61.576,62.26,503865,0
2013-06-26,62.83,64.55,62.04,63.9,941589,0
2013-06-27,64.58,64.91,64.04,64.44,528873,0
2013-06-28,64.24,66.82,64,65.82,928978,0
2013-07-01,66.51,69.49,66.23,67.63,821752,0
2013-07-02,67.8,68.3,66.58,66.66,624562,0
2013-07-03,66.53,66.84,66.01,66.1,494684,0
2013-07-05,66.33,67.97,66.33,67.21,340189,0
2013-07-08,67.58,68.24,67.26,68.14,467642,0
2013-07-09,68.58,68.93,67.18,67.96,442735,0
2013-07-10,67.72,68.22,67.45,67.84,506899,0
2013-07-11,68.85,69,67.225,68.11,969725,0
2013-07-12,67.97,69.68,67.36,69.08,1187517,0
2013-07-15,69.345,69.679,68.14,69.2,891577,0
2013-07-16,69.4,69.4,67.44,67.96,591815,0
2013-07-17,68.3,68.94,67.03,68.28,869552,0
2013-07-18,68.51,70,68.18,69.85,403687,0
2013-07-19,69.43,71.15,69.22,70,566926,0
2013-07-22,70.09,71.75,70.09,71.22,494081,0
2013-07-23,71.3,71.38,70.25,70.79,435514,0
2013-07-24,71.25,71.53,70.29,70.61,324030,0
2013-07-25,73.85,74.46,70.19,71.83,905003,0
2013-07-26,71.5,72.669,71.12,72.5,340254,0
2013-07-29,72.5,72.89,71.57,72.63,397182,0
2013-07-30,72.99,74.64,72.7,73.75,964222,0
2013-07-31,73.9,75.37,73.34,74.93,783896,0
2013-08-01,75.71,76.47,74.64,75.87,832687,0
2013-08-02,75.87,76.75,75.178,76.69,428085,0
2013-08-05,76.93,76.95,75.01,75.14,561714,0
2013-08-06,74.91,75.18,73.337,73.84,689874,0
2013-08-07,73.61,74.19,73.13,73.46,375120,0
2013-08-08,74.14,74.14,72.87,73.27,241954,0
2013-08-09,73.27,74.17,73.07,73.75,171391,0
2013-08-12,73.66,73.75,72.91,73.56,190125,0
2013-08-13,74,74.31,73.33,73.76,332265,0
2013-08-14,73.9,74.08,72.78,72.8,722020,0
2013-08-15,72.13,72.28,70.74,71.14,445026,0
2013-08-16,71.06,72.38,70.58,71.21,350261,0
2013-08-19,70.93,72.36,70.73,70.74,239154,0
2013-08-20,70.72,72.58,70.62,72.08,303668,0
2013-08-21,71.59,72.85,71.2,71.92,271673,0
2013-08-22,72.05,73.03,71.79,72.61,296492,0
2013-08-23,72.85,73.44,71.49,71.66,237202,0
2013-08-26,72.04,73.85,71.66,73.38,233035,0
2013-08-27,72.56,72.98,70.85,71.29,275715,0
2013-08-28,71.33,72.38,70.34,72.2,421337,0
2013-08-29,72.29,73.81,71.664,73.12,276866,0
2013-08-30,73.27,73.27,70.68,70.91,256110,0
2013-09-03,71.87,72.64,70.95,72.03,449562,0
2013-09-04,72.38,73.65,72.03,73.5,436494,0
2013-09-05,73.11,74.52,72.85,74.17,272602,0
2013-09-06,74.29,74.29,72.28,73.67,316447,0
2013-09-09,73.47,75.79,73.36,75.74,385906,0
2013-09-10,76.61,77.17,75.23,77.14,663514,0
2013-09-11,77.18,78.38,76.23,77.35,544691,0
2013-09-12,77.36,77.92,76.18,77.15,318534,0
2013-09-13,77.78,77.95,76.87,77.59,240925,0
2013-09-16,78.71,79.19,77.68,78.98,244098,0
2013-09-17,79.16,79.95,78.54,79.58,316059,0
2013-09-18,79.54,79.54,78.03,79.31,230206,0
2013-09-19,79.67,79.89,77.76,78.67,250656,0
2013-09-20,79,79.47,77.77,77.86,433992,0
2013-09-23,78.04,78.36,77.04,77.4,297366,0
2013-09-24,77.4,77.81,76.2,77.16,229500,0
2013-09-25,77.5,77.79,76.02,77.22,395400,0
2013-09-26,77.58,79.16,77.14,78.96,328721,0
2013-09-27,78.71,79.9,77.95,78.72,279400,0
2013-09-30,77.78,79.02,77.22,78.85,443700,0
2013-10-01,79,82.36,78.4,82.28,1479500,0
2013-10-02,82.01,83.74,81.51,83.67,727500,0
2013-10-03,83.15,85.27,83.15,84.67,1143900,0
2013-10-04,85.06,85.92,84.37,85.48,547700,0
2013-10-07,84.25,85.57,83.52,85.08,491100,0
2013-10-08,85.4,85.65,81.18,81.47,946539,0
2013-10-09,81.29,82.1,78.14,80.03,702100,0
2013-10-10,81.47,83.54,81.02,81.48,594100,0
2013-10-11,81.36,82.56,80.95,81.79,653100,0
2013-10-14,81.55,82.4,80.79,81.9,336400,0
2013-10-15,81.8,82.14,80.48,80.69,306700,0
2013-10-16,81.56,81.99,80.97,81.74,565100,0
2013-10-17,81.01,82.64,80.51,82.01,468513,0
2013-10-18,82.68,82.99,81.15,82.47,449900,0
2013-10-21,82.78,83.25,80.77,81.12,577437,0
2013-10-22,81.74,83.22,81.26,82.6,418500,0
2013-10-23,82.5,83.47,82,82.83,554800,0
2013-10-24,83.31,84.35,83.02,83.48,446000,0
2013-10-25,83.87,83.96,81.6,82.65,364500,0
2013-10-28,82.36,83.6,81.83,83.39,418700,0
2013-10-29,85.06,87.5,83.65,86.5,1053900,0
2013-10-30,87.27,87.45,85.31,86.58,720400,0
2013-10-31,86.3,89.08,86.25,88.52,933161,0
2013-11-01,88.65,90.44,88.02,90.34,781100,0
2013-11-04,90.25,90.73,89.22,89.71,388200,0
2013-11-05,89.15,90.47,88.05,90.11,666800,0
2013-11-06,89.83,90.8,88.43,89.93,695800,0
2013-11-07,90.48,91.2,87.53,87.63,645900,0
2013-11-08,87.92,91.97,87.92,90.46,566000,0
2013-11-11,90.46,92.12,89.71,91.86,665500,0
2013-11-12,92.23,93.39,91.13,93.21,533300,0
2013-11-13,92.3,93.66,91.02,91.65,465900,0
2013-11-14,92,93.52,91.48,93.06,505000,0
2013-11-15,93.21,94.17,92.08,94,320700,0
2013-11-18,93.98,94.22,91.015,91.37,408144,0
2013-11-19,91.27,93.22,90.87,92.57,452800,0
2013-11-20,92.78,93.16,91.08,91.64,277000,0
2013-11-21,92.12,93,91.33,92.6,697500,0
2013-11-22,93.06,94.04,92.76,93.34,275600,0
2013-11-25,93.5,94.38,92.66,92.95,382900,0
2013-11-26,92.93,93.24,91.86,92.33,405290,0
2013-11-27,92.67,93.47,90.97,91.54,672600,0
2013-11-29,91.55,92.9,91.12,92.31,241783,0
2013-12-02,92.82,95.1,91.92,94.95,645200,0
2013-12-03,95,95.23,92.74,93.47,850600,0
2013-12-04,92.83,93.18,90.6,90.72,1108300,0
2013-12-05,90.74,90.74,88.63,89.24,946500,0
2013-12-06,89.98,91.11,88.93,90.97,595981,0
2013-12-09,89.73,91.36,89.28,90.46,444300,0
2013-12-10,89.72,92.5,89.72,91.77,783527,0
2013-12-11,91.81,91.95,89.72,89.96,626700,0
2013-12-12,89.8,91.12,89.27,90.65,438000,0
2013-12-13,91.19,91.27,87.99,88.19,545292,0
2013-12-16,88.32,90.19,88.05,88.44,417700,0
2013-12-17,88.5,88.5,85.73,85.89,647600,0
2013-12-18,86.19,88.89,85.4,88.59,580700,0
2013-12-19,88.58,88.58,85.76,86.76,453813,0
2013-12-20,87.03,88.1,85.76,87.84,918915,0
2013-12-23,104.64,115.48,103.08,114.51,4883376,0
2013-12-24,114.35,116.65,112.52,112.85,1041282,0
2013-12-26,112.56,114.06,111.27,111.99,831648,0
2013-12-27,111.99,115,111.93,113.57,661600,0
2013-12-30,113.45,114.47,111.02,112.33,453800,0
2013-12-31,113.78,114.7,111.9,113.08,511700,0
2014-01-02,112.79,112.97,109.7,110.9,608444,0
2014-01-03,111.25,111.79,109.86,111.31,569099,0
2014-01-06,111.92,112.75,110.11,111.38,807500,0
2014-01-07,112.3,112.62,109.1,110.43,693260,0
2014-01-08,110.15,110.27,108.96,109.7,751572,0
2014-01-09,110,110.97,107.21,108.74,710203,0
2014-01-10,109.66,111.08,108.25,110.99,788100,0
2014-01-13,110.9,113.75,106.56,108.25,922177,0
2014-01-14,108.88,111.51,107.63,110.85,1032900,0
2014-01-15,111.09,112.54,109.53,110.49,476300,0
2014-01-16,109.91,113.83,109.56,113.32,869100,0
2014-01-17,113.47,113.47,110.57,110.92,534441,0
2014-01-21,112.52,113.78,111.13,113.39,645700,0
2014-01-22,114.91,115,112.45,113.36,410300,0
2014-01-23,114.2,114.2,111.29,112.89,462600,0
2014-01-24,111.6,111.76,107.06,107.54,587700,0
2014-01-27,107.66,107.66,102.83,105.71,625300,0
2014-01-28,106.04,108.21,104.5,107.56,415000,0
2014-01-29,106.53,107.81,104.92,105.63,415500,0
2014-01-30,107.17,107.51,105.04,106.32,475000,0
2014-01-31,104.97,104.97,102.32,102.62,673971,0
2014-02-03,102.54,102.62,96.81,97.15,1300848,0
2014-02-04,97.26,99.86,97,97.54,1213127,0
2014-02-05,98.095,98.095,95.02,96.04,1257163,0
2014-02-06,96.34,97.86,95.57,97.21,664458,0
2014-02-07,96.61,99.24,96.59,97.66,1439254,0
2014-02-10,97.52,98.355,96.77,97.94,1339898,0
2014-02-11,97.86,100.35,97.565,99.43,964015,0
2014-02-12,99.71,101.21,99.54,99.76,996620,0
2014-02-13,99.28,101.29,99.09,100.94,666573,0
2014-02-14,100.1,101.22,99.15,100.67,431644,0
2014-02-18,101.69,103.55,100.81,102.91,549099,0
2014-02-19,102.88,103.92,101.81,102.26,658876,0
2014-02-20,104.05,106.01,101.71,105.63,675408,0
2014-02-21,105.65,106.96,103.2,103.34,615909,0
2014-02-24,104.31,105.95,103.88,104.53,861946,0
2014-02-25,105.45,106.89,99.16,100.5,1164970,0
2014-02-26,100.49,101.14,98.65,100.25,921375,0
2014-02-27,99.66,102.69,99.46,102.25,558248,0
2014-02-28,102.5,103.73,100.92,101.42,1121992,0
2014-03-03,99.87,102.68,99.4,100.37,731587,0
2014-03-04,101.63,103.57,101.08,103.14,966634,0
2014-03-05,102.81,104.99,101.81,101.91,636883,0
2014-03-06,101.39,103.78,98.88,99.07,754376,0
2014-03-07,99.88,101.24,97.423,100.96,1154964,0
2014-03-10,101.01,101.56,99.32,100.31,654236,0
2014-03-11,99.99,100.1,93,95.32,1729074,0
2014-03-12,94.88,95.58,93.24,95.44,669187,0
2014-03-13,96.44,96.74,93.59,94.94,650364,0
2014-03-14,94.52,96.02,93.58,94.96,823854,0
2014-03-17,95.26,97.35,94.46,95.85,581990,0
2014-03-18,96.19,99.59,95.86,98.46,583154,0
2014-03-19,97.69,98.82,96.65,96.73,414984,0
2014-03-20,95.91,97.32,95.71,96.11,344785,0
2014-03-21,96.66,96.66,92,94.75,1107771,0
2014-03-24,94.75,94.86,90.25,94.11,818296,0
2014-03-25,94.47,98.6,93.49,94.49,785270,0
2014-03-26,95.56,98.62,93.54,93.62,666900,0
2014-03-27,93.51,95.57,91.34,93.86,1062209,0
2014-03-28,93.8,95.63,90.25,90.67,786730,0
2014-03-31,87.94,94.3,87.94,94.03,855560,0
2014-04-01,95,97.915,95,97.78,820188,0
2014-04-02,97.78,99.11,95.22,96.57,837762,0
2014-04-03,95.84,96.2,92.33,93.22,1004386,0
2014-04-04,93.86,94.5,89.79,90.94,817292,0
2014-04-07,90.45,95.28,89.09,93.35,1401686,0
2014-04-08,93.35,95.03,92.01,94.41,989373,0
2014-04-09,94.55,98.45,93.93,98.08,827719,0
2014-04-10,96.96,98.05,94.57,96.15,1526997,0
2014-04-11,95.11,97.74,92.68,92.78,1355004,0
2014-04-14,94.95,96.216,92.98,94.77,920003,0
2014-04-15,94.96,96.67,91.61,96.11,1476278,0
2014-04-16,96.25,98.9,95.95,98.22,968794,0
2014-04-17,98,99.98,95.98,96.2,815235,0
2014-04-21,95.46,96.84,94.51,96.19,608529,0
2014-04-22,96,97.39,94.985,95.93,1061252,0
2014-04-23,96.66,96.66,93.62,93.63,749531,0
2014-04-24,94.51,94.68,91.02,93.5,1077284,0
2014-04-25,93.8,94.6,90.85,90.87,544082,0
2014-04-28,91.52,93.76,88.91,89,1186558,0
2014-04-29,91.68,96.24,89.575,94.46,1535523,0
2014-04-30,94.89,100.6,91.26,100.01,1510118,0
2014-05-01,100.58,103.61,98.42,102.2,1339127,0
2014-05-02,102,104.83,100.55,104.22,1077358,0
2014-05-05,103.3,106.7,102.14,106.56,994917,0
2014-05-06,106,107.98,104.88,106.95,1198943,0
2014-05-07,106.98,107.98,105.42,107.81,939623,0
2014-05-08,107.1,109.24,104.5,105.36,975105,0
2014-05-09,105.48,107.13,104.39,106.5,637498,0
2014-05-12,106.67,107.81,105.93,106.41,706736,0
2014-05-13,107.68,107.93,103.72,103.98,986441,0
2014-05-14,103.78,104.6,101.59,103.1,511106,0
2014-05-15,102.97,103.41,100.26,101.49,503616,0
2014-05-16,101.46,101.66,99.77,100.64,482002,0
2014-05-19,100.41,101.8,100.02,101.64,688501,0
2014-05-20,101.56,102.31,98.07,98.61,596949,0
2014-05-21,99.15,99.59,97.94,99.18,392591,0
2014-05-22,99.42,102.38,99.1,100.95,592610,0
2014-05-23,100.6,101.5,98.87,99.38,388602,0
2014-05-27,100.01,100.38,98.11,98.5,586695,0
2014-05-28,98.2,99.1,94.78,94.85,873781,0
2014-05-29,94.86,96.51,94.65,95.74,895856,0
2014-05-30,95.84,96.22,95.18,95.74,697530,0
2014-06-02,96.21,96.73,94.73,95.58,573653,0
2014-06-03,95.25,95.69,94.57,95.62,540667,0
2014-06-04,95.21,96.93,94.98,96.7,417677,0
2014-06-05,96.59,97.555,95.425,96.98,343002,0
2014-06-06,98,98,95.59,96.32,398512,0
2014-06-09,96.17,97.67,95.58,96.77,356581,0
2014-06-10,96.5,97.56,94.8,96.35,493800,0
2014-06-11,95.67,98.63,95.42,98.37,518476,0
2014-06-12,98.24,99.36,96.9,97.39,394727,0
2014-06-13,97.08,98.04,89.46,89.63,1697500,0
2014-06-16,89.66,99.37,89.24,90.45,2030763,0
2014-06-17,90.11,90.55,86.07,86.3,1862007,0
2014-06-18,86.89,87.44,84.94,86.14,1393781,0
2014-06-19,84.97,87.04,84.63,87.02,764306,0
2014-06-20,87.43,89.27,86.43,87.46,1187268,0
2014-06-23,89.99,89.99,86.68,87.72,478496,0
2014-06-24,87.41,90.3,87.41,87.74,746867,0
2014-06-25,87.45,88.41,86.94,88,485159,0
2014-06-26,88.19,88.76,86.13,88.03,290458,0
2014-06-27,90.99,91.3,88.05,89.45,804007,0
2014-06-30,89.6,90.84,88.42,88.49,587239,0
2014-07-01,89.11,92.24,89.11,91.48,623949,0
2014-07-02,91.65,93.04,90.86,91.4,671000,0
2014-07-03,91.62,92.29,90.53,90.58,583779,0
2014-07-07,90.55,91.79,89.75,90.16,1082678,0
2014-07-08,90.36,93.66,89.2,92.98,1005349,0
2014-07-09,92.94,93.57,91,93.16,854938,0
2014-07-10,92.46,93.8,91.14,92.95,486931,0
2014-07-11,93.09,93.82,91.86,93.26,324250,0
2014-07-14,94,94,92.26,93.13,551034,0
2014-07-15,92.45,94.4,91.19,91.43,995839,0
2014-07-16,92.14,92.33,90.19,90.68,537719,0
2014-07-17,90.45,91.35,89.36,89.74,519708,0
2014-07-18,89.81,91.63,89.81,91.52,883619,0
2014-07-21,90.79,92.19,89.6,91.97,547838,0
2014-07-22,92.64,93.975,91.93,93.25,437820,0
2014-07-23,93.83,95.73,92.51,93.78,407770,0
2014-07-24,93.78,94.67,92.15,92.33,412552,0
2014-07-25,91.77,92.22,90.42,91.59,381517,0
2014-07-28,92,92.03,89.92,90.85,325858,0
2014-07-29,95,102.27,94.004,98.21,1665010,0
2014-07-30,99.47,101.82,92.83,93.29,1230440,0
2014-07-31,92.72,93.24,89.36,90.94,733730,0
2014-08-01,90.64,90.93,88.51,89.51,710093,0
2014-08-04,89.78,90.79,88.7,90,625875,0
2014-08-05,89.5,90.8,89.08,90.11,459635,0
2014-08-06,89.68,90.84,88.06,88.65,588071,0
2014-08-07,88.55,89.24,86.04,86.44,560985,0
2014-08-08,86.34,89.06,86.05,88.74,401064,0
2014-08-11,89.62,89.62,87.12,87.4,492538,0
2014-08-12,87.39,88.59,86.77,88.5,481520,0
2014-08-13,88.68,89.18,86.82,87.9,456629,0
2014-08-14,88.26,89.84,87.64,89.76,349964,0
2014-08-15,90.08,91.99,89.855,91.79,571332,0
2014-08-18,92.74,93.33,91.92,92.81,446473,0
2014-08-19,93.82,94.01,92.68,93.31,476874,0
2014-08-20,93.33,93.57,92.6,93.27,440412,0
2014-08-21,93.56,93.94,92.49,93.75,461238,0
2014-08-22,93.98,94.69,93.16,94.13,362885,0
2014-08-25,94.72,96.2,93.97,94.77,344462,0
2014-08-26,95.19,95.55,93.62,94.51,408366,0
2014-08-27,94.68,94.94,92.26,92.86,634566,0
2014-08-28,92.89,93.51,91.42,91.69,487633,0
2014-08-29,90.4,118.76,90.4,117.83,6443210,0
2014-09-02,115.74,119.06,113.13,115.22,1595665,0
2014-09-03,115.51,115.7,112.05,113.6,1229009,0
2014-09-04,114.1,114.23,111.85,112.38,546707,0
2014-09-05,112.32,112.64,110.12,112.16,799953,0
2014-09-08,111.62,115.63,111.28,114.93,897113,0
2014-09-09,114.45,121.88,114.37,117.34,2371890,0
2014-09-10,117.55,122.13,116.09,121.88,1407542,0
2014-09-11,120.82,122.61,119.45,122.38,866689,0
2014-09-12,122.25,125.33,121.3,124.84,1077098,0
2014-09-15,124.53,126.97,122.42,126.5,1263620,0
2014-09-16,126.45,127.32,124.87,127.01,873972,0
2014-09-17,126.72,130.44,126.72,129.19,1063266,0
2014-09-18,129.43,131.28,125.64,130.93,757128,0
2014-09-19,130.62,131.97,128.23,130.12,1625532,0
2014-09-22,130.14,134.19,128.34,133.68,1466535,0
2014-09-23,132.83,134.23,130.12,131.02,984624,0
2014-09-24,131.7,136.93,130.59,136.16,1035727,0
2014-09-25,134.47,135.94,132.21,135,1132871,0
2014-09-26,135.19,136.47,133.48,135.74,651735,0
2014-09-29,134.33,135.69,131.84,132.71,921990,0
2014-09-30,132.38,134.99,128.53,128.65,1093376,0
2014-10-01,129.04,131.49,126.68,130.44,1589902,0
2014-10-02,130.54,131.86,125.85,129.46,990471,0
2014-10-03,129.56,131.69,128.59,129.41,1354659,0
2014-10-06,129.98,131.64,127.42,128.1,946239,0
2014-10-07,127.06,132.13,125.17,130.14,1116038,0
2014-10-08,130.52,132.96,129.07,132,980091,0
2014-10-09,131.48,132.21,127.75,128.55,888498,0
2014-10-10,128.29,130.77,125.87,125.98,837469,0
2014-10-13,126,127.72,121.78,122.25,859014,0
2014-10-14,123.4,125.84,118.47,122.11,1164283,0
2014-10-15,120.08,125.7,119.25,124.04,964891,0
2014-10-16,122.23,125.64,119.77,124.38,775406,0
2014-10-17,125.05,127.04,123.74,124.66,1106247,0
2014-10-20,124.96,126.57,123.04,126.46,603396,0
2014-10-21,127.21,128.69,124.79,127.61,752335,0
2014-10-22,127.91,131.44,126.98,129,703010,0
2014-10-23,130.85,132,127.76,128.78,639221,0
2014-10-24,128.93,132.81,128.76,132.36,460073,0
2014-10-27,131.55,133.67,130.27,133.15,726803,0
2014-10-28,126.9,131,121.16,130.49,2065237,0
2014-10-29,130.57,133.67,129.28,130.6,696714,0
2014-10-30,130.17,131.84,129.16,130.43,814487,0
2014-10-31,133.22,133.66,130.26,130.97,766180,0
2014-11-03,129.81,130.72,125.02,130.42,1398146,0
2014-11-04,130.23,130.27,124.55,124.81,858639,0
2014-11-05,126.76,127.02,123.12,123.21,911294,0
2014-11-06,122.89,125.8,122.89,125.33,762641,0
2014-11-07,125.64,125.71,123.51,124.21,1323778,0
2014-11-10,124.88,126.06,124.42,125.17,530970,0
2014-11-11,125.47,126.54,123.55,123.75,544366,0
2014-11-12,123.61,123.7,122.02,122.57,634507,0
2014-11-13,122.56,125.63,122.56,125.43,447439,0
2014-11-14,126.04,126.16,123.06,125.43,417683,0
2014-11-17,125.27,126.99,123.52,125.65,571172,0
2014-11-18,125.64,128.27,124.35,128.21,538990,0
2014-11-19,128.55,129.83,126.6,128,617446,0
2014-11-20,127.48,129.85,126.11,129.22,443485,0
2014-11-21,130.85,131.86,129.11,129.47,619528,0
2014-11-24,129.94,132.07,129.6,131.21,601919,0
2014-11-25,131.12,132.5,128.71,131.3,393478,0
2014-11-26,131.05,131.53,129.09,131.22,250416,0
2014-11-28,131.45,134.73,130.56,132.57,261809,0
2014-12-01,133.44,135.19,131.09,131.68,394039,0
2014-12-02,133.47,134.18,131.66,133.63,442440,0
2014-12-03,134.41,135.07,131.62,132.35,426858,0
2014-12-04,132.47,133.3,128.79,129.05,421996,0
2014-12-05,130.01,130.83,127.64,128.5,573076,0
2014-12-08,128.22,134.65,127.14,133.8,630469,0
2014-12-09,131.24,135.99,130.06,134.8,572781,0
2014-12-10,135.21,137.84,130.34,131.42,653068,0
2014-12-11,128.56,133.81,127,131.23,668239,0
2014-12-12,129.06,131.9,128.92,129.37,605970,0
2014-12-15,130.76,132.31,128.03,128.85,526138,0
2014-12-16,128.13,128.79,125.96,126.04,656746,0
2014-12-17,125.94,128.01,124.02,127.5,822531,0
2014-12-18,129.31,133.35,127.6,131.11,610385,0
2014-12-19,131.41,134.49,129.86,133.56,1013938,0
2014-12-22,133.32,134.49,131.51,133.82,773514,0
2014-12-23,135.42,135.42,126.69,127.82,680482,0
2014-12-24,127.31,131.41,124.66,130.22,172021,0
2014-12-26,131.25,132.92,130.22,131.95,223013,0
2014-12-29,132.4,134.37,130.28,132.05,300621,0
2014-12-30,132.22,132.97,129.84,130.8,342363,0
2014-12-31,131.85,133.61,129.25,129.49,295745,0
2015-01-02,129.5,130.13,125,127.73,603947,0
2015-01-05,126.84,128.93,125.41,126.83,498141,0
2015-01-06,127.11,130.35,124.26,124.93,943316,0
2015-01-07,125.53,128.42,124.21,125.8,690070,0
2015-01-08,126.87,129.65,126.63,128.13,476491,0
2015-01-09,128.88,130.23,127.03,129,462023,0
2015-01-12,129.64,133.09,129.04,132.29,596361,0
2015-01-13,133.61,136.89,132.73,134.71,787486,0
2015-01-14,133.92,136.21,133.34,135.85,718961,0
2015-01-15,136,139.24,135.55,137.84,743267,0
2015-01-16,137.8,141.31,137.4,141.09,776117,0
2015-01-20,141.22,148.19,140.93,146.48,1005144,0
2015-01-21,145.86,149.02,145.26,146.7,738491,0
2015-01-22,146.97,148.44,143.55,147.41,673800,0
2015-01-23,147.39,148.97,144.81,145.3,451735,0
2015-01-26,145,147.25,143.35,146.46,423477,0
2015-01-27,145.54,148.8,145.36,147.19,270746,0
2015-01-28,148.06,148.68,143.76,144.11,584518,0
2015-01-29,144.66,145.47,142.09,142.57,510570,0
2015-01-30,141.79,144.27,140.15,141.13,581869,0
2015-02-02,141.98,144.17,138.32,141.96,491421,0
2015-02-03,142.19,143.77,137.87,141.99,388031,0
2015-02-04,140.34,141.77,137.67,140.55,357402,0
2015-02-05,140.25,143,140.15,141.92,258772,0
2015-02-06,141.82,144.5,141.22,141.91,329447,0
2015-02-09,141.58,144.55,140.57,142.6,450325,0
2015-02-10,143.29,147.46,142.2,146.68,512313,0
2015-02-11,146.12,149.42,145.55,146.82,290934,0
2015-02-12,146.59,147.88,144.6,147.52,357264,0
2015-02-13,148.08,151.25,146.02,151.11,469921,0
2015-02-17,150.4,155.44,149.22,155.14,675022,0
2015-02-18,155.62,156.38,153.65,155.6,331441,0
2015-02-19,155.79,157.06,154.25,155.72,359018,0
2015-02-20,155.85,156.98,154.59,156.01,419297,0
2015-02-23,157.09,160.39,151.91,154.35,988114,0
2015-02-24,157.37,157.37,148.04,155.16,1102520,0
2015-02-25,156.14,164.38,152.44,157.92,1062011,0
2015-02-26,158,158.89,153.62,155.58,712942,0
2015-02-27,154.8,156.45,152.08,155.05,442148,0
2015-03-02,154.75,156.23,153.98,155.42,497200,0
2015-03-03,155.31,158.11,154,157.74,573200,0
2015-03-04,158,159.55,155.38,157.33,602200,0
2015-03-05,157.36,163.12,156.2,161.36,717500,0
2015-03-06,160.41,162.21,158.09,160.65,627700,0
2015-03-09,161.26,162.16,157.87,160.44,470100,0
2015-03-10,159.24,164.82,156.85,163.84,878700,0
2015-03-11,165,165,159.69,162.87,719200,0
2015-03-12,165.01,165.62,162.37,163.3,380500,0
2015-03-13,162.23,165,161.33,163.3,475400,0
2015-03-16,164.39,176.65,163.91,176.48,1093000,0
2015-03-17,174.93,181.61,174.93,177.34,1000600,0
2015-03-18,176.68,178.21,172.13,174.34,629400,0
2015-03-19,174.31,177.18,172.8,175.82,565200,0
2015-03-20,176.15,178.85,172.2,178.49,1099900,0
2015-03-23,178,179.3,172.38,178.73,674500,0
2015-03-24,178.13,180.98,176.95,179.51,644600,0
2015-03-25,180.24,181.57,166.62,167.85,1308500,0
2015-03-26,166.48,169.65,163.57,167.52,812300,0
2015-03-27,168.11,173.79,167.58,172.96,512500,0
2015-03-30,174.9,179.29,174.6,176.81,652600,0
2015-03-31,175.58,177.85,171.5,172.44,1060507,0
2015-04-01,172.95,176.5,169.1,174.41,826700,0
2015-04-02,173.7,176.13,172.75,174.73,576400,0
2015-04-06,174.36,177.38,173.25,176.89,819500,0
2015-04-07,177.78,182.93,177.3,179.34,555134,0
2015-04-08,179.98,183.58,179.01,183.49,641600,0
2015-04-09,183.04,187.13,181.57,184.84,448209,0
2015-04-10,185.98,188.35,183.91,184.44,583400,0
2015-04-13,184.5,189.16,184.5,186.84,587700,0
2015-04-14,186.07,188.09,183.31,185.82,733300,0
2015-04-15,185.85,187.29,183.16,184.97,563147,0
2015-04-16,184.97,190.29,184.88,187.91,654707,0
2015-04-17,186.57,187.13,182.04,185.19,615900,0
2015-04-20,185.93,186.48,182.8,185.33,453648,0
2015-04-21,185.8,188.78,183.67,187.86,707012,0
2015-04-22,188.65,188.92,184.5,187.98,538152,0
2015-04-23,187.5,189.12,184.88,188.56,648000,0
2015-04-24,188.56,189,186.57,186.69,409352,0
2015-04-27,186.79,188.19,170.31,172.22,1268600,0
2015-04-28,168,174.75,159.37,163.31,2353100,0
2015-04-29,163.24,166.96,161.01,164.69,798600,0
2015-04-30,163.9,164.8,157.76,159.69,868200,0
2015-05-01,161.38,173.7,157.2,170.92,1009800,0
2015-05-04,170.07,172.34,167.92,169.52,965500,0
2015-05-05,169.7,171.45,168.6,169.76,663300,0
2015-05-06,170.2,173.36,166,168.02,554108,0
2015-05-07,167.94,174.45,164.78,172.68,806550,0
2015-05-08,174.46,179.52,174.37,178.91,745200,0
2015-05-11,178.48,180.96,177.36,179.28,558200,0
2015-05-12,176.58,177.61,173.03,173.41,615993,0
2015-05-13,174.63,177.79,173.52,175.47,551200,0
2015-05-14,176.96,176.96,173.19,173.53,666200,0
2015-05-15,173.79,174.64,171.87,172.75,437944,0
2015-05-18,174.73,180.03,173.07,179.3,623631,0
2015-05-19,180.86,180.86,177.63,178.06,371006,0
2015-05-20,178.89,185.49,178.62,182.8,690100,0
2015-05-21,183.48,184.38,181.17,182.61,442500,0
2015-05-22,182.58,186.02,181.67,183.69,381800,0
2015-05-26,183.47,186.43,180.22,182.5,765515,0
2015-05-27,183.57,186.52,182.61,183.46,610900,0
2015-05-28,182.6,186.24,179.32,181.85,506105,0
2015-05-29,182.1,184.5,180.33,183.72,2466100,0
2015-06-01,184.72,185.04,180.28,182.19,507420,0
2015-06-02,181.29,183.95,179.92,181.92,464245,0
2015-06-03,183,186.56,181.2,183.98,432200,0
2015-06-04,181.93,184.26,178.68,179.7,464100,0
2015-06-05,180,182.54,178.1,181.35,361100,0
2015-06-08,180.32,182.53,180.32,181.02,567500,0
2015-06-09,181.1,181.98,176.32,178.12,436311,0
2015-06-10,178.37,183.4,176.58,181.9,433744,0
2015-06-11,182.15,186.99,181.48,186.87,468846,0
2015-06-12,185.77,188,185.02,187.16,445000,0
2015-06-15,185.57,187.51,182.67,185.85,629700,0
2015-06-16,185.96,187.75,184.46,186.9,399300,0
2015-06-17,187.16,187.87,183.45,184.23,395400,0
2015-06-18,184.55,187.18,184.1,185.78,505900,0
2015-06-19,186.5,189.19,183.93,188.15,761600,0
2015-06-22,189.09,190.13,188.01,188.41,493600,0
2015-06-23,189.86,189.87,185.25,185.89,498772,0
2015-06-24,185.57,185.92,176.67,177.35,693900,0
2015-06-25,177.45,179.89,175.33,178.63,612800,0
2015-06-26,179.14,180.58,173.96,175.43,803400,0
2015-06-29,174.04,176.17,170.47,170.75,627400,0
2015-06-30,173.58,174.3,169.27,173.95,730391,0
2015-07-01,175.87,176.14,172.57,172.93,630400,0
2015-07-02,174.07,174.41,168.5,170.11,578500,0
2015-07-06,169.21,172.15,168.31,170.88,936700,0
2015-07-07,171.46,172.27,169.64,170.76,775000,0
2015-07-08,169.49,171.07,165.53,166.31,657800,0
2015-07-09,168.81,170.11,166.74,167.69,512800,0
2015-07-10,171.26,172.55,169.44,171.57,446600,0
2015-07-13,172.73,174.29,171,172.14,346800,0
2015-07-14,171.57,175.12,171.18,175.05,522128,0
2015-07-15,175.42,181.03,174.71,176.43,655624,0
2015-07-16,177.05,178.12,174.3,177.81,538800,0
2015-07-17,178.69,179.6,176.84,179.15,512700,0
2015-07-20,179.66,180.4,177.06,177.51,446700,0
2015-07-21,177.95,179.37,174.44,175.17,378400,0
2015-07-22,173.73,175.53,173.33,174.6,328900,0
2015-07-23,175.74,176.84,173.78,175.1,323600,0
2015-07-24,174.99,175.66,168.68,169.28,435400,0
2015-07-27,168.68,169.39,164.07,165.78,808000,0
2015-07-28,157,169.94,152.02,165.96,1597700,0
2015-07-29,166.32,168.5,164.07,167.18,714400,0
2015-07-30,166.1,166.1,157.99,162.79,710500,0
2015-07-31,163.79,169.71,162.51,169.36,1048000,0
2015-08-03,170.04,170.29,162.04,163.25,716663,0
2015-08-04,164.51,165.84,162.22,163.73,452500,0
2015-08-05,165.33,170.03,165.32,166.55,473400,0
2015-08-06,167.41,167.5,158.42,159.65,590220,0
2015-08-07,158.65,165.68,155.56,165,667100,0
2015-08-10,166.66,168.94,163.8,165,417400,0
2015-08-11,163.27,166.87,161.72,165.16,442727,0
2015-08-12,162.49,165.31,160.74,164.17,563800,0
2015-08-13,164.9,166.79,163.47,164.88,336200,0
2015-08-14,164.33,165.6,162.44,164.74,317100,0
2015-08-17,163.74,168.85,162.3,168.58,422600,0
2015-08-18,168.68,172.39,166.84,167.58,521200,0
2015-08-19,166.63,168.9,164.65,167.68,339100,0
2015-08-20,168.27,170.44,162.46,162.66,477300,0
2015-08-21,160.57,163.51,155.36,155.64,556100,0
2015-08-24,141.91,161.08,141.06,150.44,1023983,0
2015-08-25,155.26,156.58,151.41,152.68,717700,0
2015-08-26,156.82,159.72,151.39,159.47,584000,0
2015-08-27,162.22,163.62,156.29,160.24,421800,0
2015-08-28,159.4,161.2,157.42,160.48,391800,0
2015-08-31,160,161.99,150.21,150.62,875600,0
2015-09-01,148.43,153.45,144.09,144.61,1141200,0
2015-09-02,147.06,153.97,145.57,153.75,579300,0
2015-09-03,154.77,159.99,149.73,149.96,425100,0
2015-09-04,148.09,151.93,147.26,149.21,267100,0
2015-09-08,152.17,154.47,149.51,154.12,386700,0
2015-09-09,156.02,156.38,151.25,151.77,310200,0
2015-09-10,151.2,155.44,151.2,152.76,317885,0
2015-09-11,151.52,156.26,151.52,155.11,367700,0
2015-09-14,154.29,155.06,151.5,153.61,241700,0
2015-09-15,154.74,155.09,152.35,154.91,423300,0
2015-09-16,154.66,155.78,150.22,152.22,349700,0
2015-09-17,152.54,155.74,150.67,154.34,408609,0
2015-09-18,151.97,154.14,150.23,150.71,656200,0
2015-09-21,152.45,155.14,145.22,148.31,545700,0
2015-09-22,145.94,150.41,141.2,144.82,617100,0
2015-09-23,145.35,145.37,140.31,141.98,685024,0
2015-09-24,140.92,141.56,137.65,141.2,437032,0
2015-09-25,142.45,144.42,132.57,137.39,698000,0
2015-09-28,135.32,137.82,129.48,134.15,956435,0
2015-09-29,135.11,143.42,133.58,136.97,903600,0
2015-09-30,139.95,145.07,131,131.24,1176100,0
2015-10-01,132.02,132.42,127.42,129.38,1063900,0
2015-10-02,127.38,131.59,125.64,130.9,984600,0
2015-10-05,131.57,133.46,126.04,126.7,1126464,0
2015-10-06,127.68,127.68,120.19,125.28,1126800,0
2015-10-07,125.5,126.4,119.8,122.85,1343100,0
2015-10-08,122.87,126.32,120.35,125.28,852000,0
2015-10-09,125.03,126.07,122.65,123.59,591000,0
2015-10-12,124.81,125.26,122.28,123.09,438509,0
2015-10-13,122.71,125.39,122.05,122.26,597100,0
2015-10-14,123.33,125.32,121.85,123.28,963800,0
2015-10-15,123.53,127.79,122.35,127.44,1147700,0
2015-10-16,128.21,131.37,125.12,128.6,1127900,0
2015-10-19,127.65,128.87,123.63,126.83,774280,0
2015-10-20,127.1,127.82,122.24,122.91,480735,0
2015-10-21,124.49,125.68,121.05,123.35,1251100,0
2015-10-22,123.99,124.77,117.88,119.57,1050400,0
2015-10-23,120.36,126.46,119.75,126.04,853000,0
2015-10-26,126.47,129.9,125.11,126.03,905100,0
2015-10-27,139.09,142.98,134.27,137.1,1914700,0
2015-10-28,137.8,138.79,134,137.15,1023500,0
2015-10-29,138.47,143.7,137.71,143.55,1019400,0
2015-10-30,144.36,148.28,142.39,146.63,1441900,0
2015-11-02,147.36,153.63,147.36,153.06,885982,0
2015-11-03,152,154.62,150.3,152.6,639200,0
2015-11-04,154.25,154.5,149.04,151,963070,0
2015-11-05,150.1,152.69,147.56,152.06,723400,0
2015-11-06,153.94,153.94,149.42,153.62,568500,0
2015-11-09,153.6,158,153.04,157.16,728912,0
2015-11-10,157.45,157.63,152.93,156.75,871000,0
2015-11-11,157.98,157.98,148.48,148.66,627300,0
2015-11-12,147.66,149.5,141.69,146.14,579300,0
2015-11-13,146.34,148.6,144.47,146.79,399300,0
2015-11-16,145.88,147.23,142.52,145.99,316400,0
2015-11-17,146.41,150.44,145.62,148.02,348900,0
2015-11-18,149.55,151.79,146.24,151.55,528600,0
2015-11-19,152.04,152.74,146.93,148.84,369600,0
2015-11-20,149.04,152.9,149.04,151.17,344200,0
2015-11-23,151.52,156.05,150.57,152.95,354600,0
2015-11-24,152,155.16,149.74,154.23,508000,0
2015-11-25,154.11,156.73,153.34,155.51,627800,0
2015-11-27,155.6,156.96,152.46,154.26,150800,0
2015-11-30,154.26,156.72,151.18,152.63,550900,0
2015-12-01,154.36,159.87,151.99,159,650978,0
2015-12-02,158.81,159.55,155.81,156.76,433692,0
2015-12-03,158.12,158.12,152,155.24,550595,0
2015-12-04,157.19,160.3,155.46,158.8,406300,0
2015-12-07,158.04,159.23,153.7,155.49,309800,0
2015-12-08,154.19,160.52,153.94,160.3,488221,0
2015-12-09,159.07,160.81,152.38,153.68,550300,0
2015-12-10,153.39,156.56,152.71,156,628500,0
2015-12-11,154.14,156.49,150.83,153.16,542700,0
2015-12-14,153.3,155.58,150.28,152.49,437504,0
2015-12-15,154.54,160.57,151.57,159.97,706200,0
2015-12-16,160.96,164.04,156.52,159.45,372500,0
2015-12-17,160.74,160.74,156.77,158.14,327500,0
2015-12-18,159.13,162.06,155.18,155.18,840000,0
2015-12-21,155.66,158.28,155.4,158.15,469600,0
2015-12-22,158.42,159.18,154.37,157.93,480659,0
2015-12-23,159.28,160.56,156.74,159.9,370400,0
2015-12-24,159.15,162.5,158.17,160.91,129446,0
2015-12-28,159.99,163.22,158,160.86,297452,0
2015-12-29,161.87,162.37,158.01,159.23,388389,0
2015-12-30,159.26,160.65,158.39,158.53,179298,0
2015-12-31,157.78,159.05,156.46,156.61,285670,0
2016-01-04,154.23,156.28,152.215,155.54,644478,0
2016-01-05,156.38,159.96,149.16,150.04,733967,0
2016-01-06,148.91,150.39,145.08,147.12,767726,0
2016-01-07,144.43,148.59,142.49,144.42,584275,0
2016-01-08,146.9,148.45,141.21,141.5,497329,0
2016-01-11,141.95,143,135.934,138.34,695862,0
2016-01-12,141.03,145.26,137.42,143.23,953799,0
2016-01-13,143.34,144.652,134.805,135.82,492533,0
2016-01-14,136.83,138.775,132.835,136.22,742951,0
2016-01-15,133.44,135.97,120.52,133.05,436353,0
2016-01-19,134.54,136.23,126.78,129.17,671500,0
2016-01-20,127.43,131.14,124.08,128.61,723816,0
2016-01-21,129.61,131.225,124.69,125.81,628028,0
2016-01-22,128.23,130.6,125.967,129.44,492713,0
2016-01-25,128.48,129.41,126.26,126.94,725379,0
2016-01-26,127.26,129.72,124.41,127.64,663678,0
2016-01-27,127.89,129.19,124.22,125.45,370785,0
2016-01-28,126.74,127.44,120.07,122.79,621435,0
2016-01-29,122.63,125.54,121.27,123.04,423201,0
2016-02-01,123.08,126.53,121.99,125.61,675181,0
2016-02-02,124.29,125.4,119.74,122.68,535943,0
2016-02-03,122.39,123.52,116.6,122.77,515941,0
2016-02-04,121.87,125.98,119.8,122.75,471600,0
2016-02-05,121.2,122.545,116.6,118.45,996147,0
2016-02-08,116.82,119.745,114.5,115.75,688923,0
2016-02-09,114.96,121.2,113.2,119.32,477208,0
2016-02-10,120.83,126.08,119.59,119.74,552842,0
2016-02-11,117.79,122.85,117.08,121.61,650008,0
2016-02-12,124.18,128.2,121.71,126.56,586869,0
2016-02-16,128.4,131.39,127.58,129.83,610189,0
2016-02-17,130.45,133.84,129.015,131.62,399498,0
2016-02-18,132,133.22,126.6,127.89,629290,0
2016-02-19,128.49,128.67,123.5,127.32,872570,0
2016-02-22,128.37,130.51,126.98,128.13,561853,0
2016-02-23,128.2,130.82,127.48,127.73,387215,0
2016-02-24,126.26,130.37,124.56,129.17,544960,0
2016-02-25,128.75,129,119.05,124.83,708524,0
2016-02-26,125.83,128.85,120.5,123.8,779733,0
2016-02-29,123.01,127.31,121.54,121.94,674335,0
2016-03-01,122.14,127.09,121.84,126.54,704897,0
2016-03-02,126.94,129.04,125.74,128.88,530060,0
2016-03-03,128.48,129.64,124.97,126,716709,0
2016-03-04,126,129.72,124.1,127.64,489107,0
2016-03-07,127,133.69,125.26,131.87,509327,0
2016-03-08,131.38,133.69,124.5,124.8,498184,0
2016-03-09,125.19,125.19,121.37,123.97,471076,0
2016-03-10,125.22,127.85,121.92,122.61,519425,0
2016-03-11,124.13,127,123.13,124.64,486833,0
2016-03-14,125.08,128.71,125,126.69,850711,0
2016-03-15,125.57,125.57,119.55,120.26,733861,0
2016-03-16,121.22,124.85,119.61,121.44,725376,0
2016-03-17,121.41,123.345,117.03,118.02,903705,0
2016-03-18,117.71,123.4,116.5,122.78,959956,0
2016-03-21,122.19,126.24,121.295,124.64,591164,0
2016-03-22,124.76,127.38,124.24,126.47,656470,0
2016-03-23,126,126.81,121.42,121.6,626484,0
2016-03-24,117.99,118.205,107.51,108.87,1928372,0
2016-03-28,109.67,112.85,108.4,108.47,1011540,0
2016-03-29,109.01,112.32,107.04,109.62,954809,0
2016-03-30,110.96,113.93,108.66,109.94,649343,0
2016-03-31,110.42,112.67,110.17,111.43,632558,0
2016-04-01,111.2,113.49,109.85,112.93,807830,0
2016-04-04,113,117.19,113,113.52,765161,0
2016-04-05,112.98,114.37,111.49,111.95,910237,0
2016-04-06,112.85,117.65,112.12,115.54,1298108,0
2016-04-07,115.55,115.85,112,112.97,853511,0
2016-04-08,113.65,115.04,112.17,112.94,662851,0
2016-04-11,112.4,112.4,108.31,109.81,627989,0
2016-04-12,110.21,111.11,109.05,110.15,706515,0
2016-04-13,111.39,116.08,111.11,115.14,746602,0
2016-04-14,115.44,115.86,113,114.68,345230,0
2016-04-15,114.32,116.27,113.8,115.43,438104,0
2016-04-18,114.62,116.69,114.09,116.06,301069,0
2016-04-19,116.24,116.51,113.21,114.89,382038,0
2016-04-20,115.53,117.49,114.6,115.25,360401,0
2016-04-21,115.02,117.79,114.31,117.65,549143,0
2016-04-22,117.9,119.74,116.01,119.61,417733,0
2016-04-25,118.41,119.36,116.21,117.3,398725,0
2016-04-26,117.56,118.86,116.25,117.45,353375,0
2016-04-27,117.11,119.19,116.2,117.68,691021,0
2016-04-28,105.93,110.18,102.5,104.84,2176792,0
2016-04-29,103.74,107.59,103.74,105.2,812243,0
2016-05-02,105.49,110.55,104.9,110.19,776155,0
2016-05-03,109.68,113,108.51,110.55,635346,0
2016-05-04,110.36,111.23,107.77,108.2,672463,0
2016-05-05,108.88,109.43,106.98,107.77,361209,0
2016-05-06,107.65,109.44,105.515,108.16,518419,0
2016-05-09,108.58,112.48,108.254,111.61,452792,0
2016-05-10,112.19,112.985,110.01,111.86,672545,0
2016-05-11,112.27,112.27,108.04,108.44,424658,0
2016-05-12,108.98,110.42,108.09,109.23,720327,0
2016-05-13,109.47,113.33,109.47,111.48,488781,0
2016-05-16,111.23,111.35,107.68,110.62,526503,0
2016-05-17,109.95,112.49,108.75,110.84,402797,0
2016-05-18,110.21,114.03,109.83,112.45,403694,0
2016-05-19,111.97,114.26,109.69,110.8,349405,0
2016-05-20,111.02,114.12,110.79,113.62,338723,0
2016-05-23,113.78,115.96,113.47,114.13,314765,0
2016-05-24,114,117.81,113.99,116.62,535983,0
2016-05-25,117.83,119.98,116.85,117.77,442656,0
2016-05-26,117.5,118.895,116.87,117.15,319858,0
2016-05-27,116.98,117.89,115.64,117.72,266839,0
2016-05-31,118.37,119.31,117.54,119.03,489262,0
2016-06-01,118.34,119.59,118.08,119.13,438837,0
2016-06-02,118.79,121.69,118.58,121.03,516229,0
2016-06-03,120.53,120.53,115.75,116.31,391267,0
2016-06-06,116.77,119.77,114.55,119.31,333536,0
2016-06-07,118.46,118.99,116.091,116.34,289858,0
2016-06-08,116.62,117.51,114.22,117.04,230491,0
2016-06-09,116.76,117.83,113.13,113.13,432923,0
2016-06-10,111.63,112.71,109.51,111.35,261755,0
2016-06-13,111.06,112.75,109.4,110.06,433129,0
2016-06-14,109.63,110.37,106.27,107.26,594616,0
2016-06-15,105,106.08,101.52,104.51,881477,0
2016-06-16,104.2,106.52,103.1,106.28,448706,0
2016-06-17,106,107.49,101.47,102.11,758436,0
2016-06-20,103.84,105,102.63,103.62,494608,0
2016-06-21,104.27,104.27,101.03,101.8,502009,0
2016-06-22,102.61,106.36,102.33,103.36,466075,0
2016-06-23,104.35,105.4,102.92,105.28,461502,0
2016-06-24,101.28,104.93,101.1,102.08,496476,0
2016-06-27,101.46,102.57,97.52,98.33,609668,0
2016-06-28,99.25,102,98.605,101.72,453665,0
2016-06-29,102.95,104.88,100.7,103.54,477807,0
2016-06-30,103.76,106.09,103.3,105.92,528106,0
2016-07-01,106.27,109.04,105.33,108.89,483159,0
2016-07-05,109.06,109.86,106.46,107.73,498491,0
2016-07-06,107.6,110.83,106.26,110.17,669356,0
2016-07-07,110.63,111.89,108.83,109.58,350704,0
2016-07-08,109.44,111.87,109.38,111.16,559417,0
2016-07-11,112.06,112.06,108.501,110.23,390562,0
2016-07-12,111.2,113.77,110.21,112.93,475924,0
2016-07-13,113.44,113.44,108.4,109.24,437777,0
2016-07-14,110.58,110.94,109.18,110.21,356750,0
2016-07-15,111,112.55,110.25,110.75,354968,0
2016-07-18,111.01,112.06,110.011,110.86,267895,0
2016-07-19,111.07,112.029,109.71,110.87,342154,0
2016-07-20,112,115.12,111.77,114.83,571809,0
2016-07-21,115.25,115.87,111.83,112.43,447589,0
2016-07-22,113,113.43,111.29,111.41,362365,0
2016-07-25,111.65,112.5,110.72,112.13,318980,0
2016-07-26,111.75,113.19,111.57,112.45,295055,0
2016-07-27,112.52,114.12,111.19,113.2,436428,0
2016-07-28,114.01,119.92,112.73,118.99,827718,0
2016-07-29,118.97,122.23,118.185,121.01,722337,0
2016-08-01,121.01,126.65,121.01,125.08,836397,0
2016-08-02,124.79,127.01,124.111,125.85,671254,0
2016-08-03,126.05,126.36,123.95,124.86,399333,0
2016-08-04,125.29,126.48,124.54,125.48,487556,0
2016-08-05,126.03,126.8,125.15,125.21,268915,0
2016-08-08,125.75,128.28,124.695,127.83,516686,0
2016-08-09,127.83,128.84,125.06,125.37,391736,0
2016-08-10,125.4,126.419,122.31,123.08,339444,0
2016-08-11,123.25,124.84,122.89,124.33,203673,0
2016-08-12,124.33,125.28,122.15,125.19,221759,0
2016-08-15,125.34,127.27,125.01,126.58,267693,0
2016-08-16,126.14,126.29,124.001,125.22,243856,0
2016-08-17,125.42,126.855,124.8,125.59,324068,0
2016-08-18,125.18,126.81,124.66,125.61,180353,0
2016-08-19,124.91,127.15,124.91,126.92,288839,0
2016-08-22,127.92,130.99,127.5,129.45,462779,0
2016-08-23,129.92,130.55,128.73,129.64,407607,0
2016-08-24,129.64,130.95,124.215,124.83,430974,0
2016-08-25,124.58,126.89,121.64,123.26,490527,0
2016-08-26,123.85,124.8,119.7,121.76,519755,0
2016-08-29,121.75,122.84,120.71,122.04,285778,0
2016-08-30,121.61,124.17,121.57,121.91,224305,0
2016-08-31,121.75,122.85,120.15,122.28,472007,0
2016-09-01,122.75,123.47,121.41,123.21,333694,0
2016-09-02,123.36,123.49,121.58,122.91,349908,0
2016-09-06,123.19,123.92,121.73,122.47,387748,0
2016-09-07,122.12,123.88,121.61,121.89,401820,0
2016-09-08,121.89,124.56,121.13,124.45,315947,0
2016-09-09,123.44,123.83,119.93,119.96,300154,0
2016-09-12,120.16,124.85,120.08,124.57,427376,0
2016-09-13,123.14,123.172,120.08,121.81,408718,0
2016-09-14,122.51,123.833,121.55,122.44,234754,0
2016-09-15,122.3,123.285,120.44,122.78,392103,0
2016-09-16,122.17,124.62,122.17,123.31,733379,0
2016-09-19,124,124.334,122.52,122.76,506002,0
2016-09-20,123.64,124.495,122.02,123.44,386362,0
2016-09-21,124.17,124.67,122.06,123.47,438389,0
2016-09-22,123.88,127.18,123.045,127.01,485384,0
2016-09-23,126.54,127.79,125.73,127.21,361953,0
2016-09-26,126.3,126.76,125.13,125.57,250675,0
2016-09-27,125.43,125.88,120.45,121.97,753883,0
2016-09-28,121.76,122.215,116.7,118.67,730982,0
2016-09-29,118.55,119.08,115.04,115.04,421928,0
2016-09-30,115.84,118.36,114.38,118.08,595586,0
2016-10-03,117.85,118.54,117.01,118.34,378991,0
2016-10-04,118.92,119.42,116.56,117.26,235062,0
2016-10-05,118.03,121.68,117.598,121.46,375217,0
2016-10-06,121.6,121.93,119.78,121.22,287810,0
2016-10-07,121.14,123.74,120.435,123.52,340883,0
2016-10-10,124.14,125.29,123.705,124.56,208555,0
2016-10-11,124,124,120.45,121.11,306161,0
2016-10-12,120.84,121.92,117.49,117.59,461026,0
2016-10-13,116.25,119.05,116,117.59,357957,0
2016-10-14,118.48,119.99,116.03,116.89,440877,0
2016-10-17,116.41,118.41,116.05,117.5,286857,0
2016-10-18,118.34,119.65,116.855,116.97,288916,0
2016-10-19,117.2,118.73,115.01,116.49,488157,0
2016-10-20,115.79,116.79,111.11,113.04,703458,0
2016-10-21,113.36,114.94,110.9,111.68,491819,0
2016-10-24,112.39,113.3,111.572,111.8,417424,0
2016-10-25,112.07,112.85,111.11,112.17,631298,0
2016-10-26,112.15,114.09,111.191,113.08,851421,0
2016-10-27,114.83,119.21,112.556,116.34,994842,0
2016-10-28,117.97,119.18,115.13,118.14,678089,0
2016-10-31,118.41,121.46,118,120.07,653381,0
2016-11-01,119.08,120.86,118.095,119.89,547426,0
2016-11-02,119.26,120.26,118.7,118.94,447259,0
2016-11-03,119.21,119.81,113.25,113.42,679571,0
2016-11-04,113.76,116.83,113.514,114.14,535820,0
2016-11-07,116.51,119.87,115.045,119.55,474158,0
2016-11-08,118.55,122.01,117.28,121.29,512708,0
2016-11-09,125.59,130.33,124.84,129.98,1102345,0
2016-11-10,131,134.5,128.09,129.25,929124,0
2016-11-11,128.67,128.82,123.76,127,754690,0
2016-11-14,127.22,134.48,126.9,134.35,962444,0
2016-11-15,133,135.71,131.25,135.19,496038,0
2016-11-16,134.65,136.88,132.74,133.01,440815,0
2016-11-17,133.05,133.99,132.16,133.51,409224,0
2016-11-18,133.5,133.5,130.49,130.94,426360,0
2016-11-21,131.41,131.85,130.1,131.45,338579,0
2016-11-22,131.45,132,127.03,129.1,392516,0
2016-11-23,127,131.5,125.47,131.39,359148,0
2016-11-25,132.22,135.19,131.16,134.55,237227,0
2016-11-28,134.62,135.26,132.18,132.74,445133,0
2016-11-29,129.26,130.42,126.38,126.57,517176,0
2016-11-30,127.7,128.13,125.06,125.61,554534,0
2016-12-01,126.47,127.96,125.39,126.88,436677,0
2016-12-02,127.16,128.33,125.69,126.49,403354,0
2016-12-05,127.28,131.134,127.28,129.37,462406,0
2016-12-06,130.13,136.78,129.42,136.73,552673,0
2016-12-07,134.38,134.38,129.13,131.51,684620,0
2016-12-08,132.25,133.42,129.14,131.88,524351,0
2016-12-09,132.72,136.49,131.45,131.66,366727,0
2016-12-12,131.82,140.39,130.55,138.95,784244,0
2016-12-13,139.05,139.642,135.24,136.76,547712,0
2016-12-14,137.41,139.75,136.32,138.09,445867,0
2016-12-15,140.19,145.5,139.435,144.92,731979,0
2016-12-16,144.43,145.98,143.67,144.54,1063368,0
2016-12-19,145.19,147.595,142.58,143.24,557123,0
2016-12-20,143.92,145.78,142.32,145.38,494569,0
2016-12-21,145.06,145.55,142.48,143.04,505382,0
2016-12-22,143.93,143.93,138.67,139.43,509091,0
2016-12-23,139.85,142.88,139.4,142.01,494479,0
2016-12-27,142.95,145.6,141.77,143.53,417069,0
2016-12-28,143.81,144.985,141.95,142.97,378982,0
2016-12-29,143.57,144.985,142.99,143.94,392266,0
2016-12-30,144.5,145.4,142.65,143.43,528419,0
2017-01-03,144.12,146.96,141.3,143.99,627397,0
2017-01-04,144.61,149.09,143.835,148.12,562429,0
2017-01-05,148.33,149.3,144.42,145.89,541236,0
2017-01-06,146.98,148.745,146.1,146.96,465225,0
2017-01-09,147.83,148.93,145.775,147.86,540045,0
2017-01-10,148.78,152.66,147.32,152.46,689617,0
2017-01-11,151.86,153.075,142.09,142.78,963255,0
2017-01-12,142.5,147.34,141.86,147.07,662643,0
2017-01-13,147.53,150.78,147.53,150.22,633343,0
2017-01-17,149.5,149.8,147.37,147.94,476738,0
2017-01-18,148.61,152.89,147.98,152.8,623369,0
2017-01-19,152.93,154.84,151.04,153.44,624634,0
2017-01-20,153.81,154.535,151.78,152.6,527751,0
2017-01-23,152.3,153.48,151.43,153,469759,0
2017-01-24,152.88,156.74,152.02,156.62,525553,0
2017-01-25,157.25,158.2,155.77,157.29,503094,0
2017-01-26,156.13,161.47,155.18,156.94,703434,0
2017-01-27,157.59,162.92,155.59,162.43,507356,0
2017-01-30,161.12,161.12,157.11,159.67,489738,0
2017-01-31,159.13,163.99,157.576,163.62,516815,0
2017-02-01,163.35,164.92,161.77,164.03,725820,0
2017-02-02,163.6,166.05,160.86,165.1,492676,0
2017-02-03,166.43,166.676,163.29,163.68,601054,0
2017-02-06,162.58,165.09,162.58,164.33,445080,0
2017-02-07,165.26,165.26,162.49,162.82,382561,0
2017-02-08,163.05,165.98,161.37,164.78,469944,0
2017-02-09,163.99,165.62,162.64,164.58,444212,0
2017-02-10,165.39,165.39,163.13,164.08,229302,0
2017-02-13,164.05,165.31,163.5,164.48,227044,0
2017-02-14,164.23,165.83,163.24,165.67,291969,0
2017-02-15,165.63,168.7,164.83,167.88,309716,0
2017-02-16,167.57,168.82,166.5,168.32,413568,0
2017-02-17,167.06,168.64,166.13,168.16,314824,0
2017-02-21,169.31,169.89,165.76,167.92,500933,0
2017-02-22,160.92,161.296,146.84,146.98,1613581,0
2017-02-23,146.17,148.535,142,147.44,1080522,0
2017-02-24,145.96,147.19,145.57,146.71,375709,0
2017-02-27,146.77,152.95,146.77,152.5,555551,0
2017-02-28,153.58,153.58,146.65,147.72,810087,0
2017-03-01,150.46,152.86,147.55,148.03,1039736,0
2017-03-02,148.4,149.64,146.6,147.19,484341,0
2017-03-03,147.61,149.56,147.08,149.47,349762,0
2017-03-06,146.7,148.27,144.57,147.13,522436,0
2017-03-07,145.34,147.09,144.15,144.99,488136,0
2017-03-08,145.77,149.07,145.77,146.97,466059,0
2017-03-09,147.45,149.15,145.04,146.44,316048,0
2017-03-10,146.1,149.71,146.1,149.45,596498,0
2017-03-13,148.89,151.16,148.03,150.6,658744,0
2017-03-14,149.85,150.49,145.06,145.53,595664,0
2017-03-15,145.18,147.095,144.69,146.03,555605,0
2017-03-16,143.26,144.5,137.07,139.11,890426,0
2017-03-17,138.32,142.48,138.32,142.08,1097147,0
2017-03-20,141.44,142.75,140.07,141.51,317011,0
2017-03-21,141.65,142.94,138.04,138.28,443285,0
2017-03-22,139.11,141.24,138.45,139.37,416628,0
2017-03-23,139.08,141.36,137.63,139.13,427834,0
2017-03-24,139.83,141.485,138.495,140.05,376058,0
2017-03-27,138.85,141.7,138.85,140.5,309981,0
2017-03-28,139.85,141.82,139.68,141.19,296486,0
2017-03-29,141.13,141.77,138.61,138.76,423511,0
2017-03-30,135.6,137.5,132.13,136.35,784126,0
2017-03-31,136.93,140.4,133.07,135.45,925762,0
2017-04-03,121.5,129.35,121.23,123.96,2115124,0
2017-04-04,123.26,125.47,122.45,124.45,695865,0
2017-04-05,124.46,126.78,122.84,123.22,553700,0
2017-04-06,123.29,124.28,120.97,122,777306,0
2017-04-07,122.23,123.13,121.9,122.53,571865,0
2017-04-10,122.53,124.66,122.1,122.24,409379,0
2017-04-11,122.68,124.04,120.99,121.78,737160,0
2017-04-12,122.41,123.542,121.31,121.95,418355,0
2017-04-13,122.41,123.37,121.37,121.53,347013,0
2017-04-17,121.69,122.47,120.5,121.23,357971,0
2017-04-18,120.8,121.55,119.54,121.08,361645,0
2017-04-19,121.56,122.22,120.63,120.79,508278,0
2017-04-20,121.03,121.9,120.55,121.21,602838,0
2017-04-21,121.33,121.9,120.06,120.98,821620,0
2017-04-24,122.13,123.09,120.62,122.71,803506,0
2017-04-25,123.6,123.7,121,121.74,674378,0
2017-04-26,116,121.32,112.01,119.99,1700346,0
2017-04-27,120.72,121.26,119.8,120.5,950442,0
2017-04-28,121.21,126.15,120.115,125.7,1133176,0
2017-05-01,125.7,125.75,122.02,123,584090,0
2017-05-02,123.25,124.44,120.06,121.23,694927,0
2017-05-03,121.22,122.47,120.425,122.16,383288,0
2017-05-04,122.79,123.575,121.22,122.32,346285,0
2017-05-05,122.59,122.95,120.81,122.84,486133,0
2017-05-08,123.22,123.87,121.65,122.23,487145,0
2017-05-09,122.66,125.63,122.11,124.79,504983,0
2017-05-10,125.1,125.47,122.59,123.48,625263,0
2017-05-11,123.09,124.598,120.95,122.25,526548,0
2017-05-12,122.47,123.805,121.64,123.18,340940,0
2017-05-15,122.94,124.43,122.51,123.06,464615,0
2017-05-16,122.83,123.94,121.8,122.82,379634,0
2017-05-17,121.32,123.31,120.76,120.9,357873,0
2017-05-18,120.01,121.91,119.59,121.19,497875,0
2017-05-19,121.33,123.14,121.15,121.64,378445,0
2017-05-22,122.31,123.5,121.17,122.57,375132,0
2017-05-23,122.55,122.55,120.505,121.46,274179,0
2017-05-24,121.35,121.94,120.46,121,384878,0
2017-05-25,121,121.67,118.06,118.34,458227,0
2017-05-26,118.74,120.375,118.56,119.08,561393,0
2017-05-30,119.2,120.76,118.245,118.91,490542,0
2017-05-31,119.54,121.16,118.52,120.89,789508,0
2017-06-01,121.35,126.79,121.35,125.89,1003521,0
2017-06-02,126.29,128.975,126.28,127.64,572910,0
2017-06-05,127.84,127.84,124.88,126.05,452139,0
2017-06-06,125.8,127.32,125.1,126.13,355043,0
2017-06-07,126.5,128.62,126.3,128.19,518730,0
2017-06-08,128.36,131.12,128.225,129.67,658102,0
2017-06-09,130.2,131.71,129,130.19,655087,0
2017-06-12,130.85,131.48,130.08,131.42,666639,0
2017-06-13,131.63,132.85,130.48,131.15,616196,0
2017-06-14,131.22,131.29,129.29,130.16,585883,0
2017-06-15,130,130.97,129.33,130.48,449529,0
2017-06-16,130.15,130.36,128.34,129.92,578514,0
2017-06-19,130.69,131.2,129.15,130.59,377687,0
2017-06-20,130.12,132.46,129.94,130.12,348088,0
2017-06-21,130.39,132.72,130.135,131.93,465119,0
2017-06-22,131.9,133.45,130.13,131.7,383499,0
2017-06-23,131.86,132.87,130.76,131.59,1195642,0
2017-06-26,131.72,134.16,131.72,133.12,478562,0
2017-06-27,133,133.22,130.42,130.94,511982,0
2017-06-28,132.01,132.68,131.07,132.3,324500,0
2017-06-29,132.56,132.56,129.7,131.32,669123,0
2017-06-30,131.83,132.03,128.651,129.73,452404,0
2017-07-03,130.59,132.99,130.59,131.92,223848,0
2017-07-05,131.12,134.79,131.12,133.86,558857,0
2017-07-06,132.61,134.49,130.34,131.76,425736,0
2017-07-07,132.39,133,130.36,131.05,637698,0
2017-07-10,131.22,131.71,129.3,130.96,434619,0
2017-07-11,131.48,131.48,128.27,129.87,499806,0
2017-07-12,130,132.515,129.83,129.94,414693,0
2017-07-13,130.37,133,129.29,131.7,662882,0
2017-07-14,131.87,132.27,130.54,130.62,409328,0
2017-07-17,130.98,131.61,129.73,130.21,420716,0
2017-07-18,130.39,131.3,129.5,129.95,748026,0
2017-07-19,130.56,132.92,130.56,131.25,416299,0
2017-07-20,131.55,132.45,130.83,131.35,423693,0
2017-07-21,130.65,131.15,128.73,129.98,483558,0
2017-07-24,130.05,132.18,129.85,131.49,378296,0
2017-07-25,131.66,133.61,129.22,132.38,834603,0
2017-07-26,132.99,133.06,131.3,131.4,639238,0
2017-07-27,134.01,134.33,123.05,125.1,1430489,0
2017-07-28,124.25,129.05,124.25,128.35,583094,0
2017-07-31,127.68,129.4,127.68,128.4,391262,0
2017-08-01,128.51,128.91,126.04,128.02,461988,0
2017-08-02,128.35,128.5,127.03,127.92,512296,0
2017-08-03,127.48,128.392,125.27,126.96,449560,0
2017-08-04,139,139.1,135.2,136.81,2165869,0
2017-08-07,137.75,137.82,133.85,135.46,787044,0
2017-08-08,135.23,135.38,130.69,131.04,862080,0
2017-08-09,129.99,131.01,128.22,129.03,682266,0
2017-08-10,128.13,128.16,126.34,127.02,711369,0
2017-08-11,127.4,130.48,127.4,128.23,457333,0
2017-08-14,128.92,130.68,128.46,129.68,529993,0
2017-08-15,129.33,131.22,128.39,129.76,449405,0
2017-08-16,129.67,134.1,129.53,132.04,577125,0
2017-08-17,131.89,133.57,130.97,131.06,615709,0
2017-08-18,130.69,131.27,128.79,129.1,557656,0
2017-08-21,128.57,130.96,128.4,129.81,484772,0
2017-08-22,130,131.83,129.74,131.28,433488,0
2017-08-23,130.52,131.3,129.81,130.72,333035,0
2017-08-24,130.69,131,129.11,129.86,332712,0
2017-08-25,129.9,131.48,128.23,128.45,412064,0
2017-08-28,129.17,130.588,128.66,129.61,320744,0
2017-08-29,129.3,129.945,128.34,128.39,363199,0
2017-08-30,128.09,129.93,128.09,129.17,342882,0
2017-08-31,129.32,131.95,129.15,130.8,655808,0
2017-09-01,130.57,134.43,129.94,133.35,508569,0
2017-09-05,133.48,134.08,131.91,133.53,526280,0
2017-09-06,133.77,136.17,133.77,135.03,695913,0
2017-09-07,134.48,134.48,132.37,133.52,915749,0
2017-09-08,125,125.205,119.13,120.82,2279193,0
2017-09-11,121,121.62,119.67,120.75,696960,0
2017-09-12,121.04,124.04,120.17,123.38,480487,0
2017-09-13,123.42,124.62,122.3,123.18,456883,0
2017-09-14,123.51,123.51,120.91,121.01,348972,0
2017-09-15,120.85,121.73,120.46,120.79,843117,0
2017-09-18,120.9,121.16,119.45,119.8,415686,0
2017-09-19,120,121.51,117.47,117.53,470837,0
2017-09-20,117.43,118.52,117.07,117.57,488291,0
2017-09-21,117.65,118.16,115.35,115.45,653408,0
2017-09-22,115.5,115.635,114.54,114.6,372309,0
2017-09-25,115.14,120.12,115.038,119.64,418139,0
2017-09-26,119.3,120.23,117.855,118.3,453996,0
2017-09-27,119.08,120.565,117.92,119.48,308218,0
2017-09-28,119.08,120.64,118.08,118.76,456441,0
2017-09-29,118.78,119.91,116.65,117.19,447882,0
2017-10-02,117,123.16,116.79,122.56,520000,0
2017-10-03,122.98,124,120.37,122.81,402516,0
2017-10-04,123.22,123.22,121.96,122.21,251627,0
2017-10-05,122,124.15,120.82,123.95,216379,0
2017-10-06,122.87,124.89,122.39,123.87,215179,0
2017-10-09,123.48,123.69,120.6,122.04,332384,0
2017-10-10,122.25,123.35,121.4,121.52,279328,0
2017-10-11,121.71,121.71,118.77,120.15,672869,0
2017-10-12,120.11,121.02,119.53,120.27,256919,0
2017-10-13,121,121.88,120.2,120.51,166834,0
2017-10-16,121,122.06,119.24,119.78,301811,0
2017-10-17,119.49,123.22,119.49,121.79,237686,0
2017-10-18,121.62,123.15,119.805,120.12,367917,0
2017-10-19,120.15,120.15,118,119.06,432384,0
2017-10-20,119.71,121.46,118.65,121.01,402257,0
2017-10-23,121.16,122.06,119.7,121.23,562265,0
2017-10-24,122.08,122.31,118.59,118.9,513152,0
2017-10-25,126.58,130.69,120.73,122.89,1089178,0
2017-10-26,121.8,123.25,118.52,119.1,494356,0
2017-10-27,118.99,121,115.785,120.05,462617,0
2017-10-30,120.7,121.86,119.23,119.86,302523,0
2017-10-31,120.51,120.7,118.37,118.59,304002,0
2017-11-01,119.09,121.07,118.495,120.21,469151,0
2017-11-02,120.6,120.93,117.08,118.9,422359,0
2017-11-03,118.37,121.19,118.37,120.95,319086,0
2017-11-06,121.46,122.51,120.5,121.99,363147,0
2017-11-07,122.39,122.52,121.39,122.26,377031,0
2017-11-08,122.01,123.78,122.01,123.45,361729,0
2017-11-09,123.68,123.68,120.24,121.23,303622,0
2017-11-10,120.59,121.27,118.79,121,190618,0
