Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,35.96,36.1,35.56,36.02,1282900,0
2005-02-28,36.12,36.18,35.35,35.93,1084700,0
2005-03-01,35.6,36.58,35.6,36.16,1469500,0
2005-03-02,35.75,36.45,35.75,36.07,881100,0
2005-03-03,36.08,36.09,35.73,35.8,923200,0
2005-03-04,35.8,36.56,35.76,36.56,1042100,0
2005-03-07,36.56,36.67,36.24,36.58,998500,0
2005-03-08,36.58,37,35.97,36.3,1168600,0
2005-03-09,37.75,37.9,36.8,37.2,2539400,0
2005-03-10,37.55,37.94,37.36,37.45,1344300,0
2005-03-11,37.45,37.93,36.47,36.6,1292900,0
2005-03-14,36.7,36.92,35.8,36.31,1412800,0
2005-03-15,36.25,36.26,35.24,35.89,1138700,0
2005-03-16,35.92,36.1,35.3,35.54,830700,0
2005-03-17,35.55,35.55,34.8,35.05,1100700,0
2005-03-18,35.05,35.32,34.83,35.08,1034500,0
2005-03-21,33.78,35.04,33.6,34.63,1083600,0
2005-03-22,34.88,35.24,34.69,34.9,909900,0
2005-03-23,34.52,35.25,34.5,35.08,938700,0
2005-03-24,35.15,35.52,34.9,35.24,776600,0
2005-03-28,35.2,35.7,35.02,35.25,606700,0
2005-03-29,35.3,35.67,35.01,35.11,645700,0
2005-03-30,35.11,35.18,34.16,34.73,898600,0
2005-03-31,34.73,34.73,34.02,34.28,970000,0
2005-04-01,34.28,34.33,32.73,33.44,2246900,0
2005-04-04,33.34,33.5,32.66,33.09,1217600,0
2005-04-05,33.09,33.93,33.09,33.83,1303400,0
2005-04-06,34,34.83,34,34.51,1747600,0
2005-04-07,34.59,34.97,34.42,34.75,722300,0
2005-04-08,34.6,34.78,34.22,34.3,376200,0
2005-04-11,34.35,34.63,34.13,34.27,743700,0
2005-04-12,34.1,34.95,33.65,33.98,573300,0
2005-04-13,33.77,34.08,33.62,33.68,587800,0
2005-04-14,33.78,33.81,33,33.14,1226900,0
2005-04-15,32.99,33.19,32.36,32.83,1288400,0
2005-04-18,32.83,33.25,32.68,32.75,1313400,0
2005-04-19,32.74,33.2,32.64,33.19,807300,0
2005-04-20,33.5,33.93,33.45,33.54,1169300,0
2005-04-21,33.83,33.86,33.44,33.48,876900,0
2005-04-22,33.5,33.52,32.81,33.15,885700,0
2005-04-25,34.15,34.24,33.12,33.44,1685600,0
2005-04-26,33.5,33.91,33.4,33.5,1499500,0
2005-04-27,33.51,34,33.12,33.7,1882500,0
2005-04-28,33.45,33.5,31.65,32.63,3312800,0
2005-04-29,33.1,33.79,32.64,33.74,1892700,0
2005-05-02,33.74,33.89,32.69,33.21,1561300,0
2005-05-03,33.21,33.33,32.98,33.05,957500,0
2005-05-04,33.05,33.38,32.9,33.1,1115800,0
2005-05-05,33.45,33.49,33,33.24,1497500,0
2005-05-06,33.8,33.9,33.15,33.8,1244500,0
2005-05-09,33.55,33.88,33.52,33.8,2132900,0
2005-05-10,33.75,33.75,33.52,33.72,1087400,0
2005-05-11,33.75,35.4,33.75,35.1,2339200,0
2005-05-12,34.98,35.76,34.76,34.87,1621600,0
2005-05-13,34.7,34.94,34.01,34.5,1107300,0
2005-05-16,34.35,35.25,34.23,35.16,882800,0
2005-05-17,35.15,35.47,34.98,35.44,749600,0
2005-05-18,35.96,36.78,35.9,36.65,1746300,0
2005-05-19,36.7,36.99,36.6,36.73,1304300,0
2005-05-20,36.87,37.43,36.58,37.37,1775700,0
2005-05-23,37.44,38,37.42,37.87,1479100,0
2005-05-24,37.85,38.2,37.59,38.02,1153800,0
2005-05-25,38,38.15,37.6,37.8,603700,0
2005-05-26,37.89,38.22,37.83,38.07,710800,0
2005-05-27,38.15,38.46,38.05,38.29,675900,0
2005-05-31,37.7,38.13,37.52,37.61,878000,0
2005-06-01,37.2,37.85,37,37.06,1084400,0
2005-06-02,36.93,37.36,36.9,36.96,926500,0
2005-06-03,36.65,36.87,36.26,36.3,1912100,0
2005-06-06,36.25,36.71,36.19,36.68,700900,0
2005-06-07,36.98,37.94,36.87,37.62,1167500,0
2005-06-08,37.61,37.61,36.84,36.96,739200,0
2005-06-09,37.12,37.12,36.67,36.7,705600,0
2005-06-10,36.6,36.8,36.17,36.56,467200,0
2005-06-13,36.5,36.9,36.25,36.8,672800,0
2005-06-14,36.72,37.52,36.72,37.51,843400,0
2005-06-15,37.62,37.91,37.2,37.7,803700,0
2005-06-16,37.87,37.92,37.4,37.92,453600,0
2005-06-17,38.12,38.14,37.53,37.69,1090200,0
2005-06-20,37.3,37.94,36.97,37.88,562700,0
2005-06-21,37.72,38.01,37.55,37.75,408600,0
2005-06-22,37.74,38,37.37,37.58,383600,0
2005-06-23,37.5,38.12,37.5,37.87,627800,0
2005-06-24,37.71,37.75,36.79,37.04,834500,0
2005-06-27,36.04,36.78,36,36.55,567000,0
2005-06-28,36.52,37.68,36.47,37.59,783300,0
2005-06-29,37.69,37.72,37.26,37.51,558200,0
2005-06-30,37.5,37.55,37.1,37.33,661100,0
2005-07-01,37,37.25,36.57,37,806400,0
2005-07-05,37,37.78,37,37.48,623600,0
2005-07-06,37.55,37.65,36.54,36.73,610700,0
2005-07-07,36.6,37.2,35.9,37.15,1200000,0
2005-07-08,37.45,37.99,37.25,37.99,577800,0
2005-07-11,38,38.72,37.95,38.49,504200,0
2005-07-12,38.24,38.73,38.24,38.61,403800,0
2005-07-13,38.54,38.6,37.57,37.7,436300,0
2005-07-14,37.45,38.11,37.45,37.75,512900,0
2005-07-15,37.75,38.15,37.58,37.68,495600,0
2005-07-18,37.7,37.88,37.35,37.35,373400,0
2005-07-19,37.41,38,37.34,37.99,524700,0
2005-07-20,37.94,38.5,37.91,38.43,576900,0
2005-07-21,38.5,38.6,37.98,38.09,458700,0
2005-07-22,38.01,38.34,37.64,38.24,519700,0
2005-07-25,38.13,38.54,38,38.2,581500,0
2005-07-26,38.45,39.25,38.08,38.6,1032700,0
2005-07-27,38.85,40.09,38.6,39.81,1352800,0
2005-07-28,38.7,39.21,37.55,38.75,2341400,0
2005-07-29,39,39.38,38.7,39.26,1026300,0
2005-08-01,39.26,40.7,39.16,40.22,963800,0
2005-08-02,40.15,40.15,39.24,39.62,820500,0
2005-08-03,39.42,39.94,39.16,39.8,568600,0
2005-08-04,39.55,40,39.42,39.51,663700,0
2005-08-05,39.5,39.72,38.93,39.05,430900,0
2005-08-08,39,39.2,38.57,38.58,508600,0
2005-08-09,38.58,38.98,38.5,38.66,414300,0
2005-08-10,38.83,39.31,38.39,38.81,443400,0
2005-08-11,38.71,39.48,38.71,39.43,427500,0
2005-08-12,39.07,39.73,38.97,39.57,361700,0
2005-08-15,39.45,39.85,39.3,39.52,441000,0
2005-08-16,39.3,39.73,39.23,39.52,550900,0
2005-08-17,39.33,39.63,39.11,39.36,410600,0
2005-08-18,39.12,39.15,38.41,38.62,1758500,0
2005-08-19,38.92,38.98,38.76,38.8,477200,0
2005-08-22,38.75,38.78,38.08,38.46,470700,0
2005-08-23,38.46,38.46,37.88,38.22,741900,0
2005-08-24,37.97,38.45,37.95,38.09,689800,0
2005-08-25,38.1,38.8,38.1,38.6,532600,0
2005-08-26,38.45,38.72,38.43,38.5,374900,0
2005-08-29,38.3,39.08,38.04,39.05,752000,0
2005-08-30,38.85,39.38,38.76,39.21,872100,0
2005-08-31,39.07,39.87,39,39.82,855400,0
2005-09-01,39.75,40.5,39.49,40.23,861800,0
2005-09-02,40.2,40.54,39.96,40.05,724400,0
2005-09-06,40.05,40.76,39.97,40.53,579600,0
2005-09-07,40.55,41.02,40.39,40.89,1628000,0
2005-09-08,40.89,41.39,40.83,41.23,1632400,0
2005-09-09,41.18,41.95,41.05,41.75,918700,0
2005-09-12,41.95,42.2,41.55,41.58,973200,0
2005-09-13,41.75,41.98,41.51,41.83,958300,0
2005-09-14,42.18,42.18,41.7,41.95,899100,0
2005-09-15,41.98,42.1,41.65,42.02,1198000,0
2005-09-16,42,42.5,41.93,42.27,1048000,0
2005-09-19,42.27,42.32,41.87,42.11,650900,0
2005-09-20,42,42.16,41.53,41.93,1404200,0
2005-09-21,41.7,41.7,39.2,40.08,2628100,0
2005-09-22,39.83,40.13,39.45,39.85,1469100,0
2005-09-23,39.75,39.85,38.46,39.2,1459300,0
2005-09-26,39.3,39.5,38.78,39.11,650100,0
2005-09-27,38.99,39.19,38.41,39.07,901900,0
2005-09-28,39.07,39.31,38.89,39.22,869500,0
2005-09-29,39.27,39.42,38.62,39.28,655100,0
2005-09-30,39.14,39.62,38.82,39.51,695500,0
2005-10-03,39.51,39.6,39,39.5,1048100,0
2005-10-04,39.48,39.52,38.85,38.88,755900,0
2005-10-05,38.63,38.63,37.26,37.7,2346200,0
2005-10-06,38.15,38.26,37.23,37.6,2213700,0
2005-10-07,37.7,37.75,37.46,37.65,910500,0
2005-10-10,39.48,39.48,37.49,37.62,826700,0
2005-10-11,37.63,38.04,37.27,37.27,980500,0
2005-10-12,37.07,37.35,36.55,36.79,852500,0
2005-10-13,36.79,37.29,36.79,36.92,923300,0
2005-10-14,36.92,37.13,36.64,36.8,837900,0
2005-10-17,39.99,41.75,39.81,40.45,4263200,0
2005-10-18,40.55,41.63,39.92,41.6,1326400,0
2005-10-19,42.5,44.89,42.15,44.2,3489800,0
2005-10-20,43.7,44.75,43.64,44.2,1566900,0
2005-10-21,44.3,44.74,43.63,44.59,1173200,0
2005-10-24,43.8,45.17,43.8,45.09,1339400,0
2005-10-25,45.07,45.88,44.86,45.39,1316800,0
2005-10-26,44.59,45.67,44.56,45.25,1167600,0
2005-10-27,44.85,46.42,44.79,45.24,2183600,0
2005-10-28,45.32,45.45,44.37,45.06,1104900,0
2005-10-31,44.96,45.86,44.92,45.56,974400,0
2005-11-01,45.06,45.74,44.68,45.38,888100,0
2005-11-02,44.78,47.34,44.77,47.24,1252300,0
2005-11-03,47.18,47.88,46.28,46.75,1185800,0
2005-11-04,46.71,47.03,46.05,47,579000,0
2005-11-07,47.25,47.31,46.8,47,581700,0
2005-11-08,46.9,46.9,46.31,46.65,638000,0
2005-11-09,45.7,47.39,45.64,47.24,689900,0
2005-11-10,47.35,47.93,47.07,47.91,984700,0
2005-11-11,47.66,48,47.19,47.95,519300,0
2005-11-14,48,48.3,47.65,48.14,752500,0
2005-11-15,47.96,50.27,47.95,49.23,1620100,0
2005-11-16,49.33,49.95,48.75,48.92,834100,0
2005-11-17,48.88,50.06,48.7,49.88,1008000,0
2005-11-18,49.8,50.69,49.76,50.69,1037300,0
2005-11-21,50.79,51.12,49.96,51.05,926500,0
2005-11-22,50.75,51.36,50.22,50.31,1482900,0
2005-11-23,49.51,50.79,49.51,50.24,536800,0
2005-11-25,50.01,50.93,50.01,50.87,408200,0
2005-11-28,51.37,51.37,49.95,50.33,654200,0
2005-11-29,50.63,50.63,49.69,50.05,809400,0
2005-11-30,50.14,51.65,50.09,50.82,771100,0
2005-12-01,50.72,52.2,50.65,52.07,951900,0
2005-12-02,52.15,52.92,51.94,52.91,832600,0
2005-12-05,52.31,52.44,51.42,52.06,1189000,0
2005-12-06,52.12,52.34,50.97,51.16,1109500,0
2005-12-07,51.02,51.75,50.35,50.97,837100,0
2005-12-08,50.74,51.51,50.18,50.5,750000,0
2005-12-09,50.6,51.08,50.27,50.81,579300,0
2005-12-12,51,51.36,50.46,50.89,549100,0
2005-12-13,50.94,51.99,50.71,51.66,649500,0
2005-12-14,51.77,52,51.26,51.98,717900,0
2005-12-15,52.08,52.13,51.52,51.92,590100,0
2005-12-16,51.99,52.49,51.2,51.2,895400,0
2005-12-19,51.2,51.2,50.15,50.25,674800,0
2005-12-20,50.05,50.24,49.51,50.16,920800,0
2005-12-21,50.33,51.02,50,50.84,471100,0
2005-12-22,51.04,51.55,50.89,51.52,472200,0
2005-12-23,51.65,52.22,51.36,51.79,502800,0
2005-12-27,51.87,52.18,51.14,51.25,654800,0
2005-12-28,51.05,51.52,50.76,50.97,636600,0
2005-12-29,50.9,51.73,50.9,51,384000,0
2005-12-30,50.55,50.88,50.34,50.34,520700,0
2006-01-03,50.24,50.29,49.21,49.97,1212900,0
2006-01-04,49.87,50.08,49.1,49.86,1050100,0
2006-01-05,49.7,49.75,48.4,49,1012800,0
2006-01-06,49,49.4,48.48,48.84,1145100,0
2006-01-09,49,49.86,48.85,49.77,1119600,0
2006-01-10,49.55,50.64,49.35,50.56,868300,0
2006-01-11,50.42,52.9,50.4,52.69,1474000,0
2006-01-12,52.52,53.5,52.4,52.58,1292400,0
2006-01-13,52,53.38,52,53,922100,0
2006-01-17,53,53.42,52.94,53.1,588400,0
2006-01-18,53.08,54.2,53.08,54,849800,0
2006-01-19,54.48,54.91,54.32,54.41,905200,0
2006-01-20,55.79,55.79,53.03,53.54,2152700,0
2006-01-23,54,54.01,52.15,52.36,1219500,0
2006-01-24,52.4,54.52,52.4,54.07,1560200,0
2006-01-25,54.67,54.92,54.2,54.88,899300,0
2006-01-26,55.5,59,55.41,57.63,3785000,0
2006-01-27,57.96,61.7,57.9,59.91,2787200,0
2006-01-30,59.9,60.24,59.4,59.85,1692700,0
2006-01-31,59.78,60.64,59.76,60.21,1584800,0
2006-02-01,60.19,60.83,60,60.63,1106000,0
2006-02-02,60.61,60.61,59.11,59.55,1436100,0
2006-02-03,59.45,60.19,59.32,59.9,981400,0
2006-02-06,59.97,60.12,59.27,59.81,870900,0
2006-02-07,59.81,59.85,59.04,59.15,938500,0
2006-02-08,59.4,59.65,58.89,59.46,568900,0
2006-02-09,59.5,60.69,59.5,60.02,737300,0
2006-02-10,60.12,60.25,59.74,59.9,967500,0
2006-02-13,59.75,59.86,58.97,59.13,601900,0
2006-02-14,59.4,59.92,58.67,58.94,1303600,0
2006-02-15,58.77,59.7,58.38,59.62,1019800,0
2006-02-16,59.59,59.86,59.32,59.7,793800,0
2006-02-17,59.8,60.32,59.47,60.32,1264400,0
2006-02-21,60.5,60.98,59.05,59.1,923800,0
2006-02-22,59.48,59.94,59.26,59.7,873500,0
2006-02-23,59.73,60.04,59.3,59.67,522500,0
2006-02-24,59.65,59.66,58.87,59.11,1132400,0
2006-02-27,59.15,59.5,58.85,59.14,1023100,0
2006-02-28,59.02,59.18,57.55,57.88,1216900,0
2006-03-01,58.15,58.84,57.75,58.48,697900,0
2006-03-02,58,58.34,57.58,58.12,665200,0
2006-03-03,58.15,58.4,57.79,57.86,660500,0
2006-03-06,57.94,58.05,56.76,56.85,750600,0
2006-03-07,56.79,57.25,56.57,56.94,642400,0
2006-03-08,56.81,57.09,56.3,56.97,902400,0
2006-03-09,56.9,57.21,56.24,56.31,489100,0
2006-03-10,56.03,56.03,52.59,53.84,3799100,0
2006-03-13,54.2,54.88,54.05,54.75,1041000,0
2006-03-14,54.77,56.01,54.62,55.6,1172000,0
2006-03-15,55.61,57.02,55.26,56.68,1050700,0
2006-03-16,56.68,57.44,56.18,56.28,553900,0
2006-03-17,56.48,57.13,56.38,56.81,725200,0
2006-03-20,56.81,57.11,56.25,56.67,553200,0
2006-03-21,56.6,57.52,55.88,56.11,620600,0
2006-03-22,55.4,57.47,55.34,57.36,550400,0
2006-03-23,57.3,57.3,56.2,56.59,336800,0
2006-03-24,56.52,57.49,56.47,57.24,331400,0
2006-03-27,57.2,57.2,55.92,56.14,529000,0
2006-03-28,55.89,56.5,55.3,55.46,1010700,0
2006-03-29,53.84,56,53.84,55.78,560100,0
2006-03-30,55.68,56.23,55.55,55.92,466100,0
2006-03-31,55.92,56.34,55.75,56.16,463700,0
2006-04-03,56.16,56.38,55.49,56.25,1100900,0
2006-04-04,56.09,56.7,55.82,56.51,1032000,0
2006-04-05,56.5,57.97,56.22,56.46,840300,0
2006-04-06,56.46,56.98,56.14,56.97,457800,0
2006-04-07,57.23,57.69,55.26,55.33,696500,0
2006-04-10,55.33,55.55,54.65,55.06,477800,0
2006-04-11,54.9,54.9,53.71,54.05,984100,0
2006-04-12,54.01,54.94,54.01,54.65,650600,0
2006-04-13,54.59,54.97,53.63,54.82,619000,0
2006-04-17,54.62,55,54.17,54.42,650500,0
2006-04-18,54.48,55.01,54.08,54.57,782200,0
2006-04-19,54.36,54.92,53.82,54.75,681800,0
2006-04-20,54.55,54.9,54.23,54.26,488100,0
2006-04-21,54,54.29,52.71,52.94,1180900,0
2006-04-24,52.75,54.27,52.31,53.58,841900,0
2006-04-25,53.9,53.9,52.74,52.9,744200,0
2006-04-26,53.2,53.46,50.64,51.43,1934700,0
2006-04-27,50.8,52.27,50.28,52.13,1662200,0
2006-04-28,52,52.81,51.92,52.38,1431700,0
2006-05-01,52.35,52.65,51.74,51.78,885700,0
2006-05-02,51.84,52.1,51.52,51.84,534600,0
2006-05-03,52.05,52.05,51.04,51.15,685500,0
2006-05-04,51.21,51.41,50.72,50.74,686400,0
2006-05-05,50.87,52.26,50.8,51.97,511400,0
2006-05-08,51.5,52.39,51.35,52.24,644800,0
2006-05-09,52.44,52.6,51.37,51.64,420100,0
2006-05-10,51.5,51.63,51.13,51.22,369600,0
2006-05-11,51.1,51.2,50.72,50.73,735200,0
2006-05-12,50.4,50.85,50.16,50.7,737300,0
2006-05-15,49,50.6,48.98,49.59,1259900,0
2006-05-16,49.37,49.65,48.06,48.33,1354800,0
2006-05-17,47,47.94,46.41,46.46,1687500,0
2006-05-18,46.71,47.2,46.04,46.04,1010400,0
2006-05-19,46.45,46.66,45.79,46.36,1593300,0
2006-05-22,46.25,46.75,46.09,46.33,992900,0
2006-05-23,46.83,47.46,46.25,46.25,819100,0
2006-05-24,46.26,46.4,45.08,46.16,1113900,0
2006-05-25,46.19,46.65,45.84,46.25,728400,0
2006-05-26,46.58,47.19,46.52,47.1,669400,0
2006-05-30,47,47.15,46.15,46.25,796400,0
2006-05-31,45.82,46.9,45.42,46.9,1052200,0
2006-06-01,46.6,47.95,46.57,47.85,928500,0
2006-06-02,48,48.5,47.98,48.18,631500,0
2006-06-05,47.97,47.97,46.98,47.05,775900,0
2006-06-06,47.25,47.36,45.79,45.95,1023000,0
2006-06-07,45.87,46.68,45.7,45.84,1433900,0
2006-06-08,45.5,45.72,44.95,45.47,800300,0
2006-06-09,45.85,46.76,45.6,46.27,702200,0
2006-06-12,46.26,46.26,45.08,45.08,338000,0
2006-06-13,44.25,44.95,44.03,44.22,907400,0
2006-06-14,44.05,44.51,43.65,44.05,799600,0
2006-06-15,44.3,45.53,44.17,45.22,771600,0
2006-06-16,45.5,45.52,44.69,45.1,605300,0
2006-06-19,45.3,45.45,44.3,44.33,799100,0
2006-06-20,42.33,44.4,42.33,44.04,447000,0
2006-06-21,44.6,44.95,44.22,44.25,1104600,0
2006-06-22,45,49.05,45,48.5,2602700,0
2006-06-23,48.05,48.77,47.76,48.5,908200,0
2006-06-26,48.5,48.75,48.03,48.27,1077800,0
2006-06-27,48.19,48.79,48.03,48.15,1061700,0
2006-06-28,48.3,48.3,46.94,47.31,1506800,0
2006-06-29,47.34,48.16,47.07,48,1123400,0
2006-06-30,48.12,48.4,47.2,47.35,974200,0
2006-07-03,47.55,47.95,47.4,47.49,711900,0
2006-07-05,47.34,47.51,46.35,46.77,1492100,0
2006-07-06,46.88,47.18,46.19,46.6,987800,0
2006-07-07,46.49,46.73,45.95,46.2,1085500,0
2006-07-10,46.4,46.57,45.51,45.66,464500,0
2006-07-11,45.51,46.08,45.36,45.64,719900,0
2006-07-12,45.47,45.65,44.87,44.94,591800,0
2006-07-13,44.78,44.86,43.9,43.91,868500,0
2006-07-14,44.02,44.54,43.24,43.55,1149200,0
2006-07-17,43.59,44.16,43.05,43.06,765000,0
2006-07-18,43,43.2,41.65,42.11,1725400,0
2006-07-19,42.1,43.19,42.02,43.06,1537400,0
2006-07-20,43.9,44,42.24,42.26,714700,0
2006-07-21,42.35,42.39,41.1,41.33,589100,0
2006-07-24,41.58,42.48,41.55,42.27,771500,0
2006-07-25,42.22,42.86,41.88,42.38,777800,0
2006-07-26,41.65,43,41.29,42.65,1846600,0
2006-07-27,45.27,46.79,44.33,45.08,1844600,0
2006-07-28,45.25,45.3,44.54,45.04,1012300,0
2006-07-31,44.35,45.49,43.99,45.32,742900,0
2006-08-01,44.93,44.94,44.06,44.44,961200,0
2006-08-02,45,46.51,45,46.5,1318300,0
2006-08-03,46.1,48.27,45.76,48.1,1928900,0
2006-08-04,50,50.01,49.25,49.52,1967200,0
2006-08-07,49.65,49.73,48.74,49.51,1210000,0
2006-08-08,49.57,50.28,49.4,50,1621800,0
2006-08-09,50.1,50.54,49.8,50.29,1149300,0
2006-08-10,50.49,51.17,50.18,51.09,862600,0
2006-08-11,51.29,51.4,50.76,51.05,977900,0
2006-08-14,51,52.09,50.98,51.54,1037600,0
2006-08-15,52.25,52.3,51.49,52,784000,0
2006-08-16,52,52.41,51.76,52.26,675000,0
2006-08-17,52.26,53.05,52,52.83,656800,0
2006-08-18,52.8,52.8,52,52.69,422900,0
2006-08-21,52.3,52.51,51.76,52.42,782500,0
2006-08-22,52.18,52.37,51.77,52.2,693100,0
2006-08-23,52.27,52.59,50.83,51.35,850300,0
2006-08-24,51.55,52.24,51.47,52.22,888700,0
2006-08-25,52.1,52.82,52,52.65,538400,0
2006-08-28,52.6,52.79,52.15,52.66,625100,0
2006-08-29,52.46,52.89,52.24,52.89,640200,0
2006-08-30,52.94,52.94,52.06,52.38,683000,0
2006-08-31,52.27,53.3,52.14,53.3,474600,0
2006-09-01,53.29,53.35,52.75,53.1,578100,0
2006-09-05,53.02,53.16,52.36,52.57,726900,0
2006-09-06,52.16,53,52.04,52.37,478700,0
2006-09-07,52.05,52.25,51.61,52.05,417400,0
2006-09-08,52,52.65,51.9,52.63,397000,0
2006-09-11,52.24,52.49,51.04,52.09,554100,0
2006-09-12,52.04,53.59,51.98,53.58,572200,0
2006-09-13,53.4,53.93,53.32,53.88,531900,0
2006-09-14,53.81,53.95,53.21,53.76,565900,0
2006-09-15,54,54.75,53.24,53.33,986100,0
2006-09-18,53.1,53.78,52.63,53.18,735800,0
2006-09-19,53.1,53.28,52.34,53,550200,0
2006-09-20,53.07,53.79,52.95,53.7,470900,0
2006-09-21,53.85,54.2,53.44,53.99,577300,0
2006-09-22,54.01,54.03,52.5,53.04,539600,0
2006-09-25,52.9,53.85,52.6,53.81,570900,0
2006-09-26,53.7,54,53.27,53.92,697000,0
2006-09-27,53.67,54.79,53.45,54.27,512600,0
2006-09-28,54.19,54.49,53.32,54.03,300000,0
2006-09-29,53.95,54.21,53.3,53.39,440300,0
2006-10-02,53.21,53.21,50.03,50.52,2434800,0
2006-10-03,50.27,50.95,50.23,50.42,783100,0
2006-10-04,50.16,51.27,50.09,51.17,691300,0
2006-10-05,50.95,52.56,50.95,52.04,554200,0
2006-10-06,51.65,51.68,50.43,50.59,839800,0
2006-10-09,50.35,52.01,50.06,51.39,614600,0
2006-10-10,51.49,52,51.21,51.41,429900,0
2006-10-11,51.35,51.69,51.04,51.05,510000,0
2006-10-12,51.25,51.57,50.36,50.44,1195500,0
2006-10-13,50.24,50.49,49.5,49.67,1408900,0
2006-10-16,49.59,50.14,49.16,49.32,946700,0
2006-10-17,49.23,49.5,48.71,49.13,776400,0
2006-10-18,49.85,50.35,49.66,50.02,523500,0
2006-10-19,49.98,50.38,49.79,50.01,865900,0
2006-10-20,50.13,50.57,49.9,50.26,532200,0
2006-10-23,50.03,50.89,49.98,50.4,871000,0
2006-10-24,50.4,50.7,47.99,47.99,2365600,0
2006-10-25,47.5,48.36,47.19,47.59,1529800,0
2006-10-26,52.61,54.47,52.37,53.73,4416200,0
2006-10-27,53.5,54.99,53.35,54.8,1235700,0
2006-10-30,54.5,54.85,53.84,54.17,1114200,0
2006-10-31,54.35,54.93,54.31,54.86,1060100,0
2006-11-01,55,55,53.86,54.02,1737900,0
2006-11-02,53.6,54.49,53.52,54.36,694800,0
2006-11-03,54.5,54.83,53.3,53.94,504000,0
2006-11-06,54.1,55,54.03,54.68,570800,0
2006-11-07,54.8,56,54.55,54.75,591200,0
2006-11-08,54.42,54.83,53.96,54.08,593800,0
2006-11-09,53.6,53.7,51.91,52.26,944700,0
2006-11-10,52.47,52.68,52.06,52.56,493400,0
2006-11-13,52.37,52.6,50.76,51,1381900,0
2006-11-14,51.94,51.96,50.55,51.35,2303200,0
2006-11-15,51,52,51,51.25,844600,0
2006-11-16,51.5,51.55,50.86,51.1,688500,0
2006-11-17,51.04,51.33,49.77,50.52,1200100,0
2006-11-20,50.75,51.48,50.19,50.68,745300,0
2006-11-21,50.69,51.17,50.48,50.66,626500,0
2006-11-22,50.42,50.5,49.61,49.86,1149000,0
2006-11-24,49.5,49.93,49.1,49.73,272100,0
2006-11-27,49.56,49.8,48.99,49.08,712400,0
2006-11-28,49.05,49.79,48.92,49.48,1364000,0
2006-11-29,49.87,50.24,49.44,49.75,949400,0
2006-11-30,49.75,49.75,48.81,49.22,775500,0
2006-12-01,49.28,49.9,48.73,49.71,869400,0
2006-12-04,49.81,50.29,49.55,50.07,1159500,0
2006-12-05,50,50.47,49.76,49.99,970400,0
2006-12-06,49.89,50.7,49.51,50.38,581900,0
2006-12-07,50.5,50.8,49.59,49.7,480500,0
2006-12-08,49.5,50.6,49.4,50.09,545400,0
2006-12-11,49.85,50.25,49.4,50,662400,0
2006-12-12,49.9,50.17,49.39,49.65,710000,0
2006-12-13,49.9,50,48.92,49.11,488400,0
2006-12-14,49.05,50.02,48.74,49.61,631900,0
2006-12-15,49.58,49.9,49.05,49.09,556200,0
2006-12-18,48.99,49.26,48.46,48.6,594800,0
2006-12-19,48.4,48.84,47.8,48.59,942900,0
2006-12-20,48.48,49,48.31,48.45,360300,0
2006-12-21,48.85,49.38,48.04,48.1,587800,0
2006-12-22,47.97,48.19,47.3,47.35,693900,0
2006-12-26,47.27,47.79,47.04,47.35,490900,0
2006-12-27,47.85,48,47.26,47.3,486600,0
2006-12-28,47.05,47.52,46.77,47.33,633600,0
2006-12-29,47.08,47.77,47.08,47.57,599100,0
2007-01-03,47.96,48.43,47.13,47.24,1626000,0
2007-01-04,47.37,48.38,47.21,48.31,746200,0
2007-01-05,47.88,48,47.61,47.99,1281000,0
2007-01-08,47.95,48.35,47.58,48.27,1305800,0
2007-01-09,48.2,48.61,48.05,48.53,1000000,0
2007-01-10,48.2,48.2,47.71,47.73,700700,0
2007-01-11,47.75,48.65,47.48,48.54,743900,0
2007-01-12,48.68,49.03,48.21,48.67,603100,0
2007-01-16,48.92,49.56,48.73,49.06,637100,0
2007-01-17,49.07,49.71,48.79,49.54,681900,0
2007-01-18,49.59,49.65,48.95,49.09,511700,0
2007-01-19,49,49.95,48.85,49.76,695400,0
2007-01-22,49.94,49.99,49.55,49.65,736900,0
2007-01-23,49.61,49.89,49.07,49.2,779200,0
2007-01-24,49.05,50.21,49,50.14,919500,0
2007-01-25,46,46.12,44.01,45.77,6912400,0
2007-01-26,46.12,46.4,45.5,45.8,1583900,0
2007-01-29,46.07,46.51,45.83,46.04,1259600,0
2007-01-30,46.04,46.45,45.99,46.27,1499000,0
2007-01-31,46.02,46.34,45.74,46.13,1577900,0
2007-02-01,46.14,47.3,46,47.22,1421300,0
2007-02-02,47.15,48.4,47.15,47.74,1700000,0
2007-02-05,47.6,47.88,47.24,47.86,1099200,0
2007-02-06,47.86,48.19,47.37,47.86,1294300,0
2007-02-07,48.14,48.3,47.2,47.47,1172300,0
2007-02-08,48.56,48.8,47.26,48.44,2381600,0
2007-02-09,48.44,48.71,47.75,48.5,15478700,0
2007-02-12,48.98,48.99,48.42,48.73,1133348,0
2007-02-13,48.64,48.88,48.43,48.66,1980933,0
2007-02-14,48.72,49.22,48.58,49.18,837943,0
2007-02-15,49.33,50.05,49.27,49.96,1254000,0
2007-02-16,49.66,49.81,49.05,49.74,923200,0
2007-02-20,49.43,49.66,48.94,49.58,941500,0
2007-02-21,49.18,49.58,48.67,48.84,1286700,0
2007-02-22,48.5,49,48.21,48.68,1268300,0
2007-02-23,48.48,48.71,48.25,48.6,713400,0
2007-02-26,48.72,48.95,47.76,48.11,734822,0
2007-02-27,47.75,48.23,46.69,46.73,1116900,0
2007-02-28,47.01,47.01,45.85,45.95,1722900,0
2007-03-01,45.53,46.09,44.55,45.58,1221146,0
2007-03-02,45.43,45.77,44.96,45,742400,0
2007-03-05,44.44,45.25,44.41,44.7,949300,0
2007-03-06,45,45.33,44.69,45.32,681100,0
2007-03-07,45.24,45.31,44.76,45.13,884500,0
2007-03-08,45.6,45.94,45.33,45.46,852000,0
2007-03-09,45.81,46.83,45.7,46.59,997200,0
2007-03-12,46.46,47.13,46.31,47.05,1118400,0
2007-03-13,46.9,47.4,46.63,46.9,1136100,0
2007-03-14,47.05,47.49,46.71,47.37,798400,0
2007-03-15,47.51,48.16,47.22,48.16,1175700,0
2007-03-16,48.21,48.21,47.27,47.31,900700,0
2007-03-19,47.64,48.22,47.32,48,847000,0
2007-03-20,48.01,48.5,47.6,48.4,461750,0
2007-03-21,47.9,48.34,47.29,48.26,759000,0
2007-03-22,49.15,49.16,47.8,48.35,699600,0
2007-03-23,48.14,48.4,47.94,48.17,561390,0
2007-03-26,48.33,48.39,47.62,48.1,455700,0
2007-03-27,48,48,47.22,47.41,728737,0
2007-03-28,47.19,47.3,46.84,47.04,597700,0
2007-03-29,47.02,47.25,46.64,47.07,593800,0
2007-03-30,47.15,47.8,47.13,47.69,791514,0
2007-04-02,47.42,47.67,47,47.63,511500,0
2007-04-03,47.88,48.33,47.75,48.28,523500,0
2007-04-04,48.23,48.88,47.88,48.26,343700,0
2007-04-05,48.17,48.58,47.86,48.55,316700,0
2007-04-09,48.42,48.6,48.24,48.55,327600,0
2007-04-10,48.55,49,48.48,48.83,442000,0
2007-04-11,49,49,48.64,48.8,584170,0
2007-04-12,48.99,49.04,48.41,48.94,465466,0
2007-04-13,46.36,46.75,44.41,45.38,4318163,0
2007-04-16,45.35,46.53,45,46.46,1369747,0
2007-04-17,46.53,46.73,46.21,46.5,1264300,0
2007-04-18,46.49,46.49,45.83,45.91,1138760,0
2007-04-19,45.82,45.98,45.35,45.43,1194100,0
2007-04-20,45.5,45.75,45.14,45.39,1747085,0
2007-04-23,45.38,45.8,45.29,45.61,1265300,0
2007-04-24,45.62,45.89,44.87,45.46,982230,0
2007-04-25,45.66,45.9,45.19,45.52,1755780,0
2007-04-26,42.02,42.64,41.17,42.16,6288116,0
2007-04-27,42.5,42.5,40.92,41.66,2897701,0
2007-04-30,41.76,42.55,41.75,42.21,1730787,0
2007-05-01,42.44,42.55,41.98,42.29,1373155,0
2007-05-02,42.4,43.58,42.29,43.17,1423088,0
2007-05-03,43.17,43.74,43.14,43.66,1362700,0
2007-05-04,43.8,44.19,43.55,43.86,1135500,0
2007-05-07,43.75,43.95,43.58,43.59,887661,0
2007-05-08,43.35,43.36,42.69,43,1068000,0
2007-05-09,42.87,43.1,42.65,42.89,989000,0
2007-05-10,42.81,42.85,42,42.06,1265146,0
2007-05-11,42.07,42.22,41.77,42.14,1585250,0
2007-05-14,42.28,42.28,41.27,41.39,1095600,0
2007-05-15,41.3,41.85,41.15,41.22,868626,0
2007-05-16,41.71,41.71,41.11,41.33,792100,0
2007-05-17,41.34,41.47,41.07,41.12,547013,0
2007-05-18,41.08,41.51,40.82,41.5,1052200,0
2007-05-21,41.51,41.92,41.38,41.79,712306,0
2007-05-22,41.74,42.07,41.61,41.94,780200,0
2007-05-23,41.94,42.06,41.5,41.54,561500,0
2007-05-24,41.5,41.51,40.07,40.24,1995394,0
2007-05-25,40.35,40.79,40.17,40.71,735400,0
2007-05-29,40.72,40.75,39.91,40.17,995400,0
2007-05-30,40.02,40.23,39.9,40.23,1007200,0
2007-05-31,41.12,41.12,39.82,40.3,1462000,0
2007-06-01,40.35,40.45,39.71,39.87,1212700,0
2007-06-04,39.62,40.92,39.51,40.84,1346600,0
2007-06-05,40.77,41.41,40.5,41.23,1679700,0
2007-06-06,40.88,41.53,40.8,41.45,1785754,0
2007-06-07,41.2,41.26,40.07,40.07,971720,0
2007-06-08,40.13,40.82,40.1,40.76,675200,0
2007-06-11,43.67,43.67,40.96,41.06,1742650,0
2007-06-12,40.81,41.2,40.35,40.35,1305300,0
2007-06-13,41.23,41.23,39.45,40.12,2667343,0
2007-06-14,40.13,40.39,40.05,40.33,1386200,0
2007-06-15,40.4,41.09,40.13,40.97,1629520,0
2007-06-18,40.97,41.33,40.75,41.11,682700,0
2007-06-19,40.76,41,40.66,40.84,672100,0
2007-06-20,40.88,40.9,40.39,40.52,1365200,0
2007-06-21,40.51,40.8,40.07,40.52,2833900,0
2007-06-22,40.3,40.57,40.17,40.35,1206350,0
2007-06-25,40.34,40.67,40.02,40.07,1078200,0
2007-06-26,40.1,41.07,40.1,40.84,2038100,0
2007-06-27,39.96,41.92,39.96,41.9,2278092,0
2007-06-28,41.99,42.46,41.64,42.13,1356400,0
2007-06-29,42.3,42.86,42.23,42.51,1584100,0
2007-07-02,42.93,43.23,42.7,43.23,1094219,0
2007-07-03,43.17,43.58,43,43.47,459600,0
2007-07-05,43.42,43.77,43.24,43.75,1617371,0
2007-07-06,43.54,44.14,43.44,43.91,790552,0
2007-07-09,44.08,44.52,43.91,44.37,1160129,0
2007-07-10,44.07,44.9,43.88,44.57,1861130,0
2007-07-11,44.42,44.79,43.94,44.79,981100,0
2007-07-12,44.9,45.21,44.5,45.17,826700,0
2007-07-13,45.18,45.23,44.26,44.47,2115800,0
2007-07-16,44.26,44.73,44.13,44.49,1116400,0
2007-07-17,44.5,44.87,43.64,43.87,1385800,0
2007-07-18,43.65,43.92,43.49,43.59,1233600,0
2007-07-19,43.88,44.34,43.82,44.14,1169979,0
2007-07-20,44.08,44.08,43.51,43.6,866300,0
2007-07-23,43.7,43.95,43.6,43.71,647600,0
2007-07-24,43.38,43.63,42.89,42.91,1139558,0
2007-07-25,42.94,43.24,42.32,42.72,1691380,0
2007-07-26,41.82,42.33,41.4,41.64,2513206,0
2007-07-27,41.38,42.08,41.1,41.67,1478700,0
2007-07-30,41.67,42.2,41.51,41.9,1186200,0
2007-07-31,42.07,42.14,40.8,40.8,1080553,0
2007-08-01,41.51,41.53,40.61,41.45,1175825,0
2007-08-02,41.27,41.75,41.27,41.6,1536866,0
2007-08-03,41.52,41.72,41.32,41.36,1342400,0
2007-08-06,41.49,42.69,41.46,42.69,961309,0
2007-08-07,42.48,43,42.13,42.69,1505900,0
2007-08-08,43,44.23,43,44.08,1452257,0
2007-08-09,43.5,44.49,43.38,43.39,1576700,0
2007-08-10,43.2,43.52,41.34,41.98,1647687,0
2007-08-13,42.23,42.47,40.35,40.47,1105100,0
2007-08-14,40.5,41.03,40.42,40.57,659900,0
2007-08-15,40.46,41.1,40.43,40.5,546950,0
2007-08-16,40.5,41,40.17,40.9,913500,0
2007-08-17,41.92,42.22,41.06,41.95,798500,0
2007-08-20,41.94,42.24,41.1,41.41,551900,0
2007-08-21,41.35,41.9,41.03,41.72,430300,0
2007-08-22,41.86,41.91,41.5,41.74,502000,0
2007-08-23,41.87,41.99,41.63,41.7,427100,0
2007-08-24,41.55,41.85,41.18,41.74,327700,0
2007-08-27,41.7,41.86,41,41,375750,0
2007-08-28,40.77,41.42,40.54,40.54,643600,0
2007-08-29,40.75,41,40.3,40.75,1211900,0
2007-08-30,40.61,40.77,40.17,40.3,600600,0
2007-08-31,40.65,40.94,40.05,40.39,472200,0
2007-09-04,40.42,41.07,40.06,40.94,653300,0
2007-09-05,40.7,40.94,40.5,40.69,390300,0
2007-09-06,40.85,41.19,40.75,41.02,520800,0
2007-09-07,40.65,40.89,40.35,40.47,1113300,0
2007-09-10,40.66,40.67,40.01,40.14,371400,0
2007-09-11,40.15,40.33,39.99,40.1,913600,0
2007-09-12,39.78,40.06,39.71,39.76,783615,0
2007-09-13,40,40.01,39.4,39.53,876700,0
2007-09-14,39.45,39.53,39.22,39.41,446800,0
2007-09-17,39.22,39.48,37.92,38.09,1855200,0
2007-09-18,38.23,38.44,37.3,37.82,2422300,0
2007-09-19,38.04,39.79,37.86,39.76,1698700,0
2007-09-20,39.92,40.02,39.45,39.68,961400,0
2007-09-21,40.07,40.13,39.17,39.28,1013100,0
2007-09-24,39.17,39.19,38.83,38.87,698600,0
2007-09-25,38.87,39.16,38.6,39.09,752600,0
2007-09-26,39.25,40.43,39.11,40.13,932400,0
2007-09-27,40.2,40.75,40.19,40.64,711000,0
2007-09-28,41,41.96,41,41.89,1215800,0
2007-10-01,41.92,42.57,41.89,42.49,1018200,0
2007-10-02,42.7,42.94,42.5,42.77,952600,0
2007-10-03,42.62,42.77,42.28,42.7,658500,0
2007-10-04,42.72,43.59,42.72,43.57,879400,0
2007-10-05,43.85,44.41,43.68,44.35,1112400,0
2007-10-08,44.13,44.44,44,44.07,557100,0
2007-10-09,44.24,44.24,43.46,43.55,768000,0
2007-10-10,43.55,43.55,42.63,42.71,755100,0
2007-10-11,43,43.06,41.94,42.11,747200,0
2007-10-12,42.01,42.2,41.61,41.9,576613,0
2007-10-15,41.91,41.99,40.86,41.32,648100,0
2007-10-16,41.47,41.47,40.41,40.74,1013300,0
2007-10-17,40.91,41.4,40.22,40.53,846100,0
2007-10-18,40.51,41.47,40.29,41.17,532900,0
2007-10-19,40.96,41.6,40.85,41.09,866400,0
2007-10-22,41.08,42,40.79,41.89,1053200,0
2007-10-23,42.09,43.15,41.95,43.1,1056000,0
2007-10-24,43.15,43.54,42.42,43.2,959300,0
2007-10-25,44.05,47.67,44.05,47.67,3491300,0
2007-10-26,47.79,48.62,47.38,48.41,1638800,0
2007-10-29,48.57,48.57,48,48.26,1090000,0
2007-10-30,48.05,48.44,48.05,48.23,933600,0
2007-10-31,48.47,48.8,48.16,48.77,869300,0
2007-11-01,48.45,49.33,48.2,48.4,1127850,0
2007-11-02,48.51,48.7,48.08,48.6,817000,0
2007-11-05,47.91,49.43,47.91,49.25,745497,0
2007-11-06,49.05,49.5,48.31,49.43,638069,0
2007-11-07,49.01,49.36,48.72,48.8,1293600,0
2007-11-08,48.84,49.8,48.58,49.65,1066177,0
2007-11-09,49.09,49.98,48.68,49.37,793500,0
2007-11-12,49.02,49.99,49.02,49.17,687730,0
2007-11-13,49.48,49.95,49.07,49.95,420277,0
2007-11-14,50,50,48.38,48.51,920800,0
2007-11-15,48.52,49.36,48.51,48.81,861217,0
2007-11-16,49.04,49.44,48.89,49.31,794717,0
2007-11-19,48.9,49.25,48.81,49,894720,0
2007-11-20,49.4,49.99,48.89,49.6,881634,0
2007-11-21,49.09,49.5,48.52,48.53,1229378,0
2007-11-23,48.72,49.22,48.37,49.22,616100,0
2007-11-26,49.12,49.72,48.64,48.64,742132,0
2007-11-27,48.79,50.25,48.73,50.18,1166087,0
2007-11-28,50.3,50.74,49.71,50.57,1255005,0
2007-11-29,50.51,50.69,49.85,49.89,1040149,0
2007-11-30,50.59,50.59,49.72,49.96,1043553,0
2007-12-03,49.31,50.2,49.31,49.69,706640,0
2007-12-04,49.55,50.39,49.38,49.58,571400,0
2007-12-05,49.95,50.01,49.33,49.74,764100,0
2007-12-06,49.72,49.87,49.04,49.82,756485,0
2007-12-07,49.81,50.06,49.52,49.65,528851,0
2007-12-10,50.09,50.09,49.48,49.72,414903,0
2007-12-11,50,51.25,49.7,50.05,1912820,0
2007-12-12,51.01,51.18,50.09,50.67,1182365,0
2007-12-13,50.52,51.43,50.08,51.34,857267,0
2007-12-14,51.49,51.54,50,51.29,647271,0
2007-12-17,51.17,52.05,51.17,51.9,1162843,0
2007-12-18,52.37,52.37,50.37,51.11,1160573,0
2007-12-19,51.41,51.41,50.09,50.42,990700,0
2007-12-20,50.44,51.65,50.44,51.55,1079200,0
2007-12-21,51.97,52.99,51.23,52.8,1378602,0
2007-12-24,52.93,53.1,52.76,52.97,261827,0
2007-12-26,52.96,53.09,52.71,53.01,577578,0
2007-12-27,53,53.22,52.59,52.59,413900,0
2007-12-28,52.61,53.18,52.43,52.82,287407,0
2007-12-31,52.55,52.72,52,52.16,434023,0
2008-01-02,50,53.56,49,52.17,1742450,0
2008-01-03,52.25,52.65,51.43,51.68,1205650,0
2008-01-04,51.35,53,51.35,52.06,1242600,0
2008-01-07,52.28,54.53,52.28,54.14,1376822,0
2008-01-08,54.3,54.3,53.1,53.27,724849,0
2008-01-09,53.18,54.24,52.94,54.24,738550,0
2008-01-10,53.95,54.38,53.57,53.82,650258,0
2008-01-11,53.43,54.53,53.13,54.26,640879,0
2008-01-14,54.71,54.71,53.71,53.86,652300,0
2008-01-15,53.46,53.53,52.17,52.26,1371161,0
2008-01-16,52.09,53.78,51.63,53.29,1495190,0
2008-01-17,52.94,54.11,52.65,53.13,1097500,0
2008-01-18,53.39,53.99,51.13,51.33,1561491,0
2008-01-22,49.54,50.01,41.37,49.36,1749776,0
2008-01-23,48.71,49.22,47,49.1,1491640,0
2008-01-24,51.83,54.38,51.82,53.57,2555626,0
2008-01-25,54.17,54.17,51.53,51.82,1233560,0
2008-01-28,52.85,53.74,51.85,53.52,1153961,0
2008-01-29,53.74,54,52.9,53.56,859553,0
2008-01-30,53.28,53.83,52.79,53.04,845100,0
2008-01-31,52.31,52.66,50.87,51.99,1877383,0
2008-02-01,51.39,53.76,51.3,53.59,1608695,0
2008-02-04,53.83,53.94,53.12,53.58,874593,0
2008-02-05,53.3,53.53,52.14,52.28,842050,0
2008-02-06,52,52.7,50.8,50.91,1366710,0
2008-02-07,50.63,51.61,50.63,51.37,1286977,0
2008-02-08,51.01,51.82,50.89,51.43,614671,0
2008-02-11,51.47,52.47,51.31,52.36,741885,0
2008-02-12,52.58,53.4,52.41,53.19,638800,0
2008-02-13,53.59,54.12,53.13,53.76,1127460,0
2008-02-14,53.88,54.16,53.12,53.3,485819,0
2008-02-15,52.92,53.45,51.75,52.61,705900,0
2008-02-19,53.11,53.6,52.93,53.34,558828,0
2008-02-20,53.02,53.7,52.25,53.43,659953,0
2008-02-21,53.86,53.86,52.5,52.55,450563,0
2008-02-22,52.62,53.19,52.03,52.97,477760,0
2008-02-25,53.12,54.12,53.1,53.98,719548,0
2008-02-26,53.63,54,53.09,53.69,730939,0
2008-02-27,53.47,53.89,53.12,53.35,565700,0
2008-02-28,52.87,53.38,52.2,52.47,776310,0
2008-02-29,52.5,52.98,51.83,52.45,816715,0
2008-03-03,52.46,52.46,51.6,52.12,672166,0
2008-03-04,51.73,51.94,50.58,51.19,1482300,0
2008-03-05,51.25,51.89,51,51.48,811545,0
2008-03-06,51.33,51.41,49.75,49.79,1363687,0
2008-03-07,49.89,49.89,48.41,48.45,1360335,0
2008-03-10,46.94,47.55,45.54,46.1,2624914,0
2008-03-11,47.03,47.45,45.79,46.98,1609834,0
2008-03-12,46.99,48.94,46.95,47.84,1605670,0
2008-03-13,47.5,47.5,45.28,46.42,1961556,0
2008-03-14,46.77,46.77,44.81,45.53,1906229,0
2008-03-17,44.48,45.07,43.92,44.57,1872319,0
2008-03-18,45.32,47.24,44.98,47.24,1552668,0
2008-03-19,50.07,50.23,46.24,46.24,1275688,0
2008-03-20,48.13,48.13,46.14,46.87,942465,0
2008-03-24,47.15,47.25,46.75,47.07,700607,0
2008-03-25,47.52,48.16,46.89,48.02,1080800,0
2008-03-26,48.14,48.14,46.82,47.16,961967,0
2008-03-27,47.47,47.91,47.11,47.25,655500,0
2008-03-28,47.27,48.34,47.06,47.18,638050,0
2008-03-31,46.68,47.11,46.35,46.84,795000,0
2008-04-01,47.44,49.36,47.2,49.36,1293744,0
2008-04-02,49.4,49.47,48.78,49.08,581439,0
2008-04-03,49.04,49.32,48.59,49,468682,0
2008-04-04,49.09,49.84,48.69,49.78,506200,0
2008-04-07,49.84,49.94,49.09,49.57,522000,0
2008-04-08,49.27,49.28,48.83,49.24,395726,0
2008-04-09,49.38,49.59,48.78,49.11,393736,0
2008-04-10,49.72,50.59,49.56,50.31,741405,0
2008-04-11,48.75,49,45.76,46.96,3942024,0
2008-04-14,47.04,47.2,46.06,46.98,1025772,0
2008-04-15,47.19,47.22,44.47,45.24,1908535,0
2008-04-16,45.25,46.19,45.12,46.18,1051923,0
2008-04-17,45.97,46.29,45.67,46.14,580739,0
2008-04-18,46.61,46.61,43.64,45.43,2702639,0
2008-04-21,45.1,45.97,45.1,45.69,755962,0
2008-04-22,45.15,46.13,44.97,45.92,1598703,0
2008-04-23,46.87,47.95,46.5,47.53,2368169,0
2008-04-24,48.73,48.9,45.87,47.25,2718368,0
2008-04-25,47.47,48.12,47.27,47.7,892913,0
2008-04-28,47.51,47.95,47.33,47.55,833667,0
2008-04-29,47.53,47.84,47.25,47.52,623578,0
2008-04-30,47.43,47.85,46.79,46.88,1155416,0
2008-05-01,46.73,47.65,46.53,47.06,1628028,0
2008-05-02,47.51,47.57,46.69,46.9,743903,0
2008-05-05,47.02,47.09,46.4,46.8,791542,0
2008-05-06,46.4,47.23,46.26,47,831442,0
2008-05-07,46.93,47.05,46.02,46.07,815964,0
2008-05-08,46.38,46.55,45.89,46.55,585943,0
2008-05-09,45.74,46.53,45.6,45.89,750472,0
2008-05-12,46.09,46.09,44.86,45.39,1279535,0
2008-05-13,45.39,45.98,45.13,45.91,651645,0
2008-05-14,46.03,46.72,45.91,46.38,670224,0
2008-05-15,46.05,46.38,45.63,46.31,898534,0
2008-05-16,46.2,46.44,45.53,45.95,696132,0
2008-05-19,45.81,46.32,45.49,45.66,704370,0
2008-05-20,45.27,45.65,45.27,45.53,575777,0
2008-05-21,45.52,46.25,45.38,45.45,595660,0
2008-05-22,45.42,46.4,45.1,46.25,649960,0
2008-05-23,46,46.31,45.49,45.64,1205795,0
2008-05-27,45.58,45.69,44.68,45.63,1157000,0
2008-05-28,45.8,46.55,45.65,46.36,837481,0
2008-05-29,46.48,47.99,46.48,47.41,953027,0
2008-05-30,47.26,47.77,47.25,47.54,778417,0
2008-06-02,47.47,47.66,46.83,47.28,681092,0
2008-06-03,47.29,47.58,46.63,47.23,642845,0
2008-06-04,47.06,48.06,46.9,47.64,844600,0
2008-06-05,47.89,48.78,47.69,48.76,897758,0
2008-06-06,47.51,48.74,47.51,47.78,793239,0
2008-06-09,47.77,48.18,46.91,47.43,876564,0
2008-06-10,47.29,47.8,47.11,47.64,819364,0
2008-06-11,47.47,49.47,47.17,49.03,1798144,0
2008-06-12,49.21,49.8,48.89,49.3,1279076,0
2008-06-13,49.87,51.36,49.31,51.33,1471465,0
2008-06-16,51.44,52,50.5,51.65,1112363,0
2008-06-17,51.81,52.99,51.8,52.66,1667922,0
2008-06-18,53.07,53.29,51.48,51.62,1540625,0
2008-06-19,51.36,52.62,51.36,52.45,1109241,0
2008-06-20,52.59,52.59,50.95,51.28,1371594,0
2008-06-23,51.39,52.47,51.39,52.01,972416,0
2008-06-24,51.77,52.18,51.58,51.88,675137,0
2008-06-25,52.17,52.87,51.81,52.48,555384,0
2008-06-26,51.65,52.3,51.36,51.76,900132,0
2008-06-27,51.48,52.01,51.43,51.43,732056,0
2008-06-30,51.02,52.54,51.02,51.85,873472,0
2008-07-01,51.16,51.92,50.84,50.97,1118037,0
2008-07-02,51.25,51.34,50.64,50.77,800493,0
2008-07-03,50.74,51.09,50.19,50.87,471378,0
2008-07-07,50.98,52.22,50.46,50.84,902931,0
2008-07-08,51.01,51.16,49.79,50.24,2596654,0
2008-07-09,50.48,51.86,50.38,50.39,1622845,0
2008-07-10,50.51,53.26,48.74,49.45,1877191,0
2008-07-11,49.31,50.52,48.58,49.98,1630767,0
2008-07-14,50.47,50.78,49.21,49.34,952500,0
2008-07-15,49.14,50.48,49.14,50.19,1128408,0
2008-07-16,50.17,51.33,50.17,51,823871,0
2008-07-17,51.62,52.11,50.7,51.6,696382,0
2008-07-18,49.77,52.1,49.77,51.98,1029661,0
2008-07-21,51.96,52.08,50.77,51.28,586068,0
2008-07-22,51.28,52.5,51.28,52.46,1167694,0
2008-07-23,52.48,53.84,51.73,53.28,1700848,0
2008-07-24,57.61,60.52,56.88,58.53,6996811,0
2008-07-25,58.68,59.18,58.13,58.78,2407524,0
2008-07-28,58.7,59.52,58,59.29,2185312,0
2008-07-29,59.27,60.77,59.1,60.62,3370168,0
2008-07-30,60.9,60.93,59.41,59.93,2494409,0
2008-07-31,59.88,60.94,59.5,60,1441826,0
2008-08-01,59.78,60.5,58.91,59.15,1713763,0
2008-08-04,59.23,60,59.03,59.35,1285226,0
2008-08-05,59.61,61.38,59.55,61.2,1522970,0
2008-08-06,61.28,63.5,61.09,63.12,3287062,0
2008-08-07,62.93,63.49,62.1,62.53,2386223,0
2008-08-08,62.59,64.25,62.56,63.9,2271676,0
2008-08-11,61.71,63.89,61,63.77,2232089,0
2008-08-12,63.88,64.56,63.4,63.48,1496668,0
2008-08-13,63.17,64.8,62.94,63.32,1209705,0
2008-08-14,63.45,64.58,62.78,64.05,1422260,0
2008-08-15,64.02,65.06,61.5,64.97,1205871,0
2008-08-18,65.32,65.66,63.63,63.96,1247801,0
2008-08-19,63.79,64.72,63.64,64.05,1091633,0
2008-08-20,63.84,64.79,63.42,63.9,1995867,0
2008-08-21,63.78,64.35,63.35,64.13,1044477,0
2008-08-22,63.93,64.64,63.93,64.15,1143274,0
2008-08-25,63.9,64.08,61.83,62.35,1318478,0
2008-08-26,61.6,63.16,61.57,63.06,740912,0
2008-08-27,62.76,63.05,62.01,62.87,1004731,0
2008-08-28,62.94,63.86,62.73,63.76,628040,0
2008-08-29,63.68,64.65,63.16,63.16,624978,0
2008-09-02,63.46,65.84,62.84,62.84,1432979,0
2008-09-03,62.84,64.73,62.84,64.29,2397823,0
2008-09-04,63.75,64.9,63.27,63.31,1899186,0
2008-09-05,62.87,63.06,61.71,62.84,989733,0
2008-09-08,63.5,63.97,62.71,63.14,1764008,0
2008-09-09,63.28,64.34,62.64,62.64,1463813,0
2008-09-10,62.84,63.81,62.66,62.95,1456626,0
2008-09-11,62.3,63.96,61.89,63.96,1217435,0
2008-09-12,63.5,63.5,62.39,63.03,1637761,0
2008-09-15,61.52,62.85,60.86,60.86,1407925,0
2008-09-16,59.9,61.36,57.76,60.9,1699952,0
2008-09-17,60.6,61.08,59.65,59.65,1858037,0
2008-09-18,60.01,60.77,58.45,60.01,2559403,0
2008-09-19,61.82,62.65,59.9,60.54,2122277,0
2008-09-22,60.54,62.6,60.37,61.6,1411374,0
2008-09-23,62.01,63.25,61.3,62.23,1720464,0
2008-09-24,62.48,63.48,61.72,63.1,1247091,0
2008-09-25,63.53,64,61.82,62.38,1211393,0
2008-09-26,61.77,62.26,60.77,61.18,1010636,0
2008-09-29,61.1,61.1,55.35,56.81,2209501,0
2008-09-30,57.62,58.01,55.88,57.13,1883187,0
2008-10-01,56.55,58.45,56.26,58.27,1213650,0
2008-10-02,58.26,59.15,56.11,56.18,1334699,0
2008-10-03,56.16,57.15,54.54,54.56,1665564,0
2008-10-06,51.99,51.99,48.08,50.4,3507335,0
2008-10-07,49.99,51.79,48.02,49.7,2592118,0
2008-10-08,48.92,50.05,48.08,48.72,2365911,0
2008-10-09,48.53,49.24,44.47,44.47,2237558,0
2008-10-10,42.84,43.89,37.43,39.05,5591162,0
2008-10-13,40.89,44.35,40.55,44.35,3247305,0
2008-10-14,46.22,48.99,43,44.97,3532297,0
2008-10-15,43.88,44.21,40.1,40.77,1903258,0
2008-10-16,40.7,42.08,39.11,41.94,3654670,0
2008-10-17,41.35,44.71,40.08,43.11,2720718,0
2008-10-20,43.7,46.71,43.35,46.7,2076868,0
2008-10-21,46.01,46.63,44.99,44.99,2072242,0
2008-10-22,44.21,44.21,40.58,41.37,2535481,0
2008-10-23,41.89,41.89,37.5,40.95,3098770,0
2008-10-24,37.36,42.55,37.34,41.76,3285477,0
2008-10-27,41.72,41.72,39.55,39.67,2064511,0
2008-10-28,40.05,42.06,37.82,42.06,3444804,0
2008-10-29,43.22,45.28,41,43.38,2713904,0
2008-10-30,44.51,46.32,43.85,45.44,2293055,0
2008-10-31,45.55,46,44.46,45.51,1641287,0
2008-11-03,45.25,45.6,44.01,44.81,1429158,0
2008-11-04,45.6,46.76,44.9,45.14,1516030,0
2008-11-05,45.1,45.46,42.83,43.02,1486761,0
2008-11-06,42.69,43.36,41.46,42.11,1472235,0
2008-11-07,42.19,43.46,42.12,43.2,1513381,0
2008-11-10,43.53,44.51,42.8,43.36,1097083,0
2008-11-11,42.79,43.55,41.74,42.65,1217050,0
2008-11-12,42.6,42.93,40.23,40.35,1261747,0
2008-11-13,40.61,42.7,38.58,42.7,1940191,0
2008-11-14,42.01,42.84,40.59,40.69,1402693,0
2008-11-17,40.6,40.96,39.51,39.53,1462777,0
2008-11-18,39.3,40.75,38.7,39.57,1919998,0
2008-11-19,39.29,40.47,36.18,36.27,2074491,0
2008-11-20,36.93,37.5,33.77,34.21,3367362,0
2008-11-21,34.75,35.06,33.12,35.06,2472920,0
2008-11-24,34.95,37.97,34.95,37.27,2827091,0
2008-11-25,37.96,38.72,36.73,38.13,2288241,0
2008-11-26,37.84,39.89,37.09,39.89,1742872,0
2008-11-28,39.6,40.36,39.02,40.36,597071,0
2008-12-01,39.37,39.91,37,37.12,1646587,0
2008-12-02,37.61,38.44,36.87,37.69,1780828,0
2008-12-03,37.3,38.4,36.61,38.32,1628138,0
2008-12-04,37.96,38.92,36.56,37.35,1567007,0
2008-12-05,36.9,39.53,35.94,39.35,1538041,0
2008-12-08,40.06,41.56,38.09,38.36,1871636,0
2008-12-09,38.01,38.8,37.29,37.74,1388447,0
2008-12-10,38.18,39.16,37.77,38.23,1287791,0
2008-12-11,37.9,39.66,37.77,38.49,920359,0
2008-12-12,37.59,37.89,36.05,36.5,1810312,0
2008-12-15,37.22,37.22,35.03,35.76,1586048,0
2008-12-16,36.14,36.73,34.94,35.83,2399432,0
2008-12-17,35.42,36.1,34.77,35.46,3252391,0
2008-12-18,35.72,36.86,35.24,35.5,2181608,0
2008-12-19,35.29,36.2,34.32,34.6,2693036,0
2008-12-22,34.6,35.82,33.74,34.25,2385322,0
2008-12-23,34.33,35.07,33.93,34.07,1206416,0
2008-12-24,34.07,34.31,33.42,33.99,565597,0
2008-12-26,33.94,34.39,33.81,34,663750,0
2008-12-29,33.88,33.93,33.14,33.82,930095,0
2008-12-30,33.69,34.75,33.69,34.75,942389,0
2008-12-31,34.63,35.19,34.52,35.04,874408,0
2009-01-02,35.14,36.39,34.53,36.28,1506342,0
2009-01-05,35.29,35.5,34,34.34,2147122,0
2009-01-06,34.48,34.85,33.44,33.68,1964187,0
2009-01-07,33.52,34.44,33.1,34.04,2040618,0
2009-01-08,33.33,33.33,30.04,32.42,6739981,0
2009-01-09,32.53,32.89,31.94,32.29,1367091,0
2009-01-12,32.29,34.18,32.01,34.06,2795391,0
2009-01-13,37.5,37.88,36.36,36.96,5254767,0
2009-01-14,36.22,36.77,35.41,35.62,2866181,0
2009-01-15,35.5,35.78,33.71,35.27,3303812,0
2009-01-16,35.61,37.27,34.68,35.63,2582493,0
2009-01-20,35.58,36.14,33.45,34.02,3008553,0
2009-01-21,34.17,34.8,33.68,34.55,2503076,0
2009-01-22,34.25,34.72,33.06,34.5,3474717,0
2009-01-23,34.23,34.23,32.57,33.16,2730920,0
2009-01-26,33.49,33.92,33.08,33.4,2048016,0
2009-01-27,33.57,35.41,33.39,35.2,2592435,0
2009-01-28,35.73,36.14,35.15,35.77,3127983,0
2009-01-29,35.75,36.06,34.84,35.75,2722975,0
2009-01-30,35.93,37.87,35.79,37.13,4349599,0
2009-02-02,36.73,37.84,36.13,36.16,2354481,0
2009-02-03,36.51,37.06,36.03,36.68,2855811,0
2009-02-04,37.14,38.28,36.68,37.12,2128916,0
2009-02-05,37.06,38.07,36.65,37.89,2462944,0
2009-02-06,38.09,38.99,37.9,38.89,2673208,0
2009-02-09,38.73,39,37.9,38.65,2117358,0
2009-02-10,38.35,38.8,37.35,37.51,2785805,0
2009-02-11,38.27,38.66,37.18,37.65,1149253,0
2009-02-12,36.85,37.62,36.07,37.62,1498573,0
2009-02-13,37.94,37.94,36.99,37.17,1200624,0
2009-02-17,36.71,39.77,36.15,36.24,1654207,0
2009-02-18,36.46,36.46,35.43,35.75,1499769,0
2009-02-19,36.57,36.69,34.97,35.13,1529640,0
2009-02-20,34.58,35.01,34.2,34.57,2278618,0
2009-02-23,34.64,34.79,33.28,33.33,1544070,0
2009-02-24,33.51,33.91,32.56,33.57,2124248,0
2009-02-25,33.42,33.49,32.66,32.82,1500196,0
2009-02-26,33.18,33.18,31.16,31.23,2183857,0
2009-02-27,31.19,31.19,30.41,30.51,2572431,0
2009-03-02,29.88,30.27,29.08,29.12,2843388,0
2009-03-03,29.37,29.79,28.83,29.19,2592620,0
2009-03-04,29.22,29.66,28.79,29.29,1922363,0
2009-03-05,28.76,28.76,27.59,27.83,2550937,0
2009-03-06,27.89,28.51,27.1,27.73,1509066,0
2009-03-09,27.39,28.3,27.21,27.45,1321378,0
2009-03-10,27.45,28.93,27.39,28.9,1976216,0
2009-03-11,29.75,29.75,28.58,28.58,1397801,0
2009-03-12,28.52,29.62,28.23,29.57,1987363,0
2009-03-13,29.56,31.49,29.56,31.3,2151968,0
2009-03-16,31.46,32.1,30.75,30.8,1411531,0
2009-03-17,30.88,31.18,30.46,31.18,1306061,0
2009-03-18,30.99,31.23,30.08,30.73,1953452,0
2009-03-19,31.22,31.25,29.48,29.72,1461625,0
2009-03-20,29.83,29.85,28.75,28.78,1498852,0
2009-03-23,29.48,29.99,29.1,29.99,1168231,0
2009-03-24,29.69,30,29.33,29.4,1367149,0
2009-03-25,29.65,30.1,28.75,29.33,1933365,0
2009-03-26,29.49,31.01,29.24,30.87,1728578,0
2009-03-27,30.6,31.23,30.3,30.87,1462697,0
2009-03-30,30.67,30.69,29.93,30.22,1061389,0
2009-03-31,30.17,31.01,30.12,30.44,1251502,0
2009-04-01,29.89,30.67,29.63,30.34,2034938,0
2009-04-02,30.8,31,30.46,30.56,1770736,0
2009-04-03,30.56,30.65,29.53,29.77,1511578,0
2009-04-06,29.56,30.41,29.56,30.31,2183657,0
2009-04-07,30.12,30.98,29.88,30.6,1448436,0
2009-04-08,30.76,31.52,30.51,31.38,1640972,0
2009-04-09,32.13,33.73,31.93,33.38,2900259,0
2009-04-13,33.21,33.46,32.35,33.19,1621965,0
2009-04-14,32.92,33.4,32.73,33.08,1069321,0
2009-04-15,32.88,33.63,32.68,33.32,1754599,0
2009-04-16,33.64,34.27,33.5,34.1,1296423,0
2009-04-17,34.24,34.86,33.36,34.83,2037770,0
2009-04-20,34.46,34.7,33.51,33.69,1857401,0
2009-04-21,33.34,33.65,32.87,33.16,1195812,0
2009-04-22,32.92,34.32,32.5,33.73,1310210,0
2009-04-23,32.86,33.68,32.24,32.95,1714347,0
2009-04-24,33.42,34.04,32.86,33.92,1366721,0
2009-04-27,33.53,34.6,33.37,34.16,1427429,0
2009-04-28,34.1,35.37,33.8,34.92,1712289,0
2009-04-29,35.18,36.09,34.42,36.09,2103674,0
2009-04-30,34.69,36.48,32.63,33.37,5921642,0
2009-05-01,33.58,33.71,32.56,33.28,1479129,0
2009-05-04,33.45,34.24,32.93,33.58,1724918,0
2009-05-05,33.77,34.47,33.25,34.35,1365836,0
2009-05-06,34.41,34.59,33.25,34.3,1583418,0
2009-05-07,34.61,35.36,34.15,34.99,1814122,0
2009-05-08,35.09,36.01,35.09,35.83,1052815,0
2009-05-11,35.38,35.72,34.7,35.16,1379408,0
2009-05-12,35.2,35.34,34.51,35.17,1000402,0
2009-05-13,34.75,35.05,34.05,34.15,1004940,0
2009-05-14,34.22,34.45,33.56,33.71,1429204,0
2009-05-15,33.31,35.08,32.94,35.01,2717175,0
2009-05-18,35.06,35.26,34.01,35.23,2301731,0
2009-05-19,35.29,35.42,34.9,35.08,1196106,0
2009-05-20,35.2,35.99,35.1,35.8,1808803,0
2009-05-21,35.53,35.72,34.9,35.2,2204804,0
2009-05-22,35.2,35.8,34.98,35.4,1361044,0
2009-05-26,35.28,36.09,34.75,36.05,959659,0
2009-05-27,36.05,36.22,35.68,35.74,1063097,0
2009-05-28,35.79,36.16,34.88,35.06,2420021,0
2009-05-29,35.01,35.76,34.95,35.76,1737474,0
2009-06-01,37.07,37.74,36.75,37.43,2265499,0
2009-06-02,37.27,38.31,37.15,38.2,1747502,0
2009-06-03,38.11,38.25,37.1,37.42,1513144,0
2009-06-04,37.56,37.56,36.45,36.75,1482400,0
2009-06-05,36.84,37.18,36,36.18,2060600,0
2009-06-08,36.26,36.3,35.54,35.92,900249,0
2009-06-09,36.24,37,36.11,36.8,1332610,0
2009-06-10,36.91,37.59,36.85,37.19,1551288,0
2009-06-11,37.31,38.04,37.21,37.63,1615971,0
2009-06-12,37.51,38.16,37.09,37.84,1247088,0
2009-06-15,37.72,37.72,35.89,36.1,1681944,0
2009-06-16,36.11,36.41,35.95,36.29,1311776,0
2009-06-17,36.18,37.39,36.02,37.1,2119115,0
2009-06-18,37.08,37.19,36.48,36.74,1789787,0
2009-06-19,36.94,37.8,36.92,37.37,1761397,0
2009-06-22,36.95,37,35.95,35.99,1388471,0
2009-06-23,36.01,36.01,35.17,35.4,1891164,0
2009-06-24,35.26,35.35,34.03,34.45,3978144,0
2009-06-25,34.4,35.86,34.38,35.44,1839854,0
2009-06-26,35.5,35.79,35.01,35.68,1188468,0
2009-06-29,35.88,35.97,35.35,35.62,743769,0
2009-06-30,35.64,35.86,35.08,35.14,2491655,0
2009-07-01,35.36,35.46,32.8,32.96,6530320,0
2009-07-02,32.61,34.35,32.6,33.5,3505480,0
2009-07-06,33.62,34.17,33.51,34.04,2048282,0
2009-07-07,33.81,34.18,32.4,32.45,2489961,0
2009-07-08,32.58,32.71,32.03,32.36,2941915,0
2009-07-09,32.45,32.5,31.59,31.65,1911800,0
2009-07-10,31.65,31.91,31.29,31.64,1368900,0
2009-07-13,31.65,32.64,31.21,32.6,2016959,0
2009-07-14,32.55,32.83,32.31,32.77,1465445,0
2009-07-15,33,33.32,32.79,33.05,983626,0
2009-07-16,33.05,33.38,32.75,33.23,1555924,0
2009-07-17,33.31,33.31,32.56,32.79,1561064,0
2009-07-20,32.98,33.18,32.74,33.1,1634532,0
2009-07-21,33.24,33.96,33,33.85,2343005,0
2009-07-22,33.69,33.98,33.52,33.65,882053,0
2009-07-23,33.66,35.05,33.66,34.63,2186776,0
2009-07-24,34.7,35.21,34.3,35.2,870283,0
2009-07-27,35.54,35.79,34.93,35.69,2643502,0
2009-07-28,35.65,36.24,35.51,36.01,2162955,0
2009-07-29,35.97,36.26,35.19,35.51,3316779,0
2009-07-30,34.45,34.91,33.37,34.58,4749423,0
2009-07-31,34.55,35.46,34.53,35.27,1824499,0
2009-08-03,35.59,36.25,35.28,36.05,2006106,0
2009-08-04,35.86,36.46,35.68,35.94,1781612,0
2009-08-05,35.81,35.9,35.21,35.4,1252995,0
2009-08-06,35.64,35.79,35.28,35.41,1777335,0
2009-08-07,35.63,36.25,35.62,36.17,870758,0
2009-08-10,36.14,36.47,35.88,36.37,813469,0
2009-08-11,36.26,36.5,35.87,36.04,863035,0
2009-08-12,36.25,37.06,35.89,36.81,856339,0
2009-08-13,36.75,37.47,36.45,37.3,1096523,0
2009-08-14,37.38,37.6,36.5,36.8,819995,0
2009-08-17,36.64,36.95,36.31,36.93,1291418,0
2009-08-18,36.98,37.53,36.74,37.29,1335747,0
2009-08-19,36.95,37.85,36.77,37.59,904974,0
2009-08-20,37.5,38.04,37.36,38,2039763,0
2009-08-21,39.74,40.15,38.87,40.04,3617650,0
2009-08-24,40.43,40.86,40.29,40.66,1677904,0
2009-08-25,40.78,41.53,40.74,41.24,1776919,0
2009-08-26,41.31,41.31,40.5,40.64,1379356,0
2009-08-27,40.89,40.94,40.21,40.84,1159296,0
2009-08-28,40.94,41.26,40.4,40.83,814873,0
2009-08-31,41.88,43.45,41.17,43.07,2717920,0
2009-09-01,42.91,43.16,41.85,41.9,1595626,0
2009-09-02,42.08,42.08,41.38,41.67,1125323,0
2009-09-03,41.7,42.18,41.35,42.12,815167,0
2009-09-04,42.14,43.01,42,42.9,755291,0
2009-09-08,43.22,43.24,42.43,42.77,860364,0
2009-09-09,42.72,44.36,42.72,43.59,1205006,0
2009-09-10,43.75,43.81,43.16,43.56,1641474,0
2009-09-11,43.5,43.85,43.37,43.75,1030086,0
2009-09-14,43.7,44.31,43.36,44.12,975545,0
2009-09-15,44.25,44.53,43.7,43.82,1462450,0
2009-09-16,44.02,44.02,43.11,43.88,1177137,0
2009-09-17,43.91,43.98,43.41,43.61,1075070,0
2009-09-18,43.56,43.9,43.11,43.21,1171902,0
2009-09-21,43.07,43.49,42.38,43.1,1641181,0
2009-09-22,43.32,43.47,42.75,43.33,1015583,0
2009-09-23,43.27,43.5,42.79,42.8,1486402,0
2009-09-24,42.96,42.96,41.32,41.44,2183213,0
2009-09-25,41.28,41.7,41.07,41.6,832627,0
2009-09-28,41.84,42.87,41.61,42.74,767772,0
2009-09-29,42.75,42.75,41.98,42.06,629728,0
2009-09-30,42.07,42.47,41.67,42.13,849999,0
2009-10-01,42.21,42.21,40.58,40.69,1261921,0
2009-10-02,40.05,40.27,39.62,40.01,1285731,0
2009-10-05,39.86,40.06,39.76,39.83,940182,0
2009-10-06,39.84,39.84,38.71,39.48,1914358,0
2009-10-07,39.46,39.81,38.96,39.14,1812518,0
2009-10-08,39.24,40.1,39.16,39.61,1121728,0
2009-10-09,39.65,40.21,39.6,40.09,1180941,0
2009-10-12,40.18,40.43,39.9,40.22,734014,0
2009-10-13,40.18,40.74,39.9,40.51,1502082,0
2009-10-14,40.63,41.3,40.45,41.14,1159451,0
2009-10-15,41.14,41.54,40.92,41.48,956242,0
2009-10-16,41.41,41.57,41.07,41.36,625742,0
2009-10-19,41.3,41.55,41.21,41.39,695305,0
2009-10-20,41.39,41.7,40.64,40.87,806983,0
2009-10-21,40.78,41.43,40.71,40.78,1067990,0
2009-10-22,40.9,41.96,40.8,41.87,1083099,0
2009-10-23,41.96,41.96,41.3,41.63,840453,0
2009-10-26,41.76,42.47,41.48,42.33,1610506,0
2009-10-27,42.19,43.56,42.19,42.87,2084194,0
2009-10-28,42.73,42.73,41.37,41.65,1379706,0
2009-10-29,41.63,42.24,41.41,42.22,1678003,0
2009-10-30,41.1,42.15,40.98,40.98,3027466,0
2009-11-02,43.51,43.88,42.16,43.18,2574705,0
2009-11-03,42.85,42.9,42.15,42.84,1433441,0
2009-11-04,42.81,43.37,42.6,42.71,1048764,0
2009-11-05,43.13,43.72,42.86,43.72,647236,0
2009-11-06,43.43,43.91,43.16,43.49,606196,0
2009-11-09,43.71,44.86,43.71,44.6,939705,0
2009-11-10,44.79,45.04,44.68,44.99,821885,0
2009-11-11,45.15,45.39,44.92,45.31,589146,0
2009-11-12,45.2,45.52,44.88,45.03,646826,0
2009-11-13,45.23,45.58,44.9,45.22,737295,0
2009-11-16,45.4,46.88,45.4,46.58,1129275,0
2009-11-17,46.37,46.5,45.95,46.33,591479,0
2009-11-18,46.32,46.6,46.03,46.4,461630,0
2009-11-19,46.2,46.26,45.3,45.76,681438,0
2009-11-20,45.57,45.79,45.39,45.61,688172,0
2009-11-23,46.16,46.76,45.91,46.76,795983,0
2009-11-24,46.67,47.47,46.42,47.39,944719,0
2009-11-25,47.78,47.78,47.09,47.44,689028,0
2009-11-27,46.41,47.22,46.08,46.83,281992,0
2009-11-30,46.97,47.61,46.64,46.74,1407432,0
2009-12-01,47.1,47.61,46.92,47,1262106,0
2009-12-02,47.15,47.46,45.8,46.01,2301594,0
2009-12-03,46.24,46.25,45.6,45.66,1043080,0
2009-12-04,46,46.44,45.58,46.03,939040,0
2009-12-07,45.87,46.27,45.72,45.76,542141,0
2009-12-08,45.71,45.71,44.95,45.53,1107317,0
2009-12-09,45.55,45.55,45.09,45.55,796465,0
2009-12-10,45.7,46.4,45.7,46.07,627664,0
2009-12-11,46.32,46.46,45.8,46,528634,0
2009-12-14,46.11,46.65,45.98,46.28,745676,0
2009-12-15,46.08,46.3,45.85,46,634069,0
2009-12-16,46,46.1,45.45,45.52,666729,0
2009-12-17,45.21,45.29,44.69,44.69,628147,0
2009-12-18,44.78,44.98,44.3,44.98,941943,0
2009-12-21,45.13,46.2,45.04,46.05,1080909,0
2009-12-22,45.96,46.6,45.95,46.53,476608,0
2009-12-23,46.58,46.72,46.28,46.67,471947,0
2009-12-24,46.71,46.92,46.51,46.89,219162,0
2009-12-28,46.96,47,46.81,46.98,536622,0
2009-12-29,47,47.38,46.98,47.29,362729,0
2009-12-30,47.25,47.35,47.05,47.35,328623,0
2009-12-31,47.46,47.5,46.81,46.85,330503,0
2010-01-04,47.19,47.42,47,47.17,780520,0
2010-01-05,47.67,47.85,47.41,47.84,846008,0
2010-01-06,47.95,48.49,47.75,48.13,810004,0
2010-01-07,48.07,48.07,47.11,47.34,975782,0
2010-01-08,47.33,47.47,47,47.39,675384,0
2010-01-11,47.54,48.25,47.52,47.64,1192423,0
2010-01-12,47.52,48.15,47.49,48.1,1159738,0
2010-01-13,48.21,49.01,48.11,48.96,926725,0
2010-01-14,49.01,49.49,48.7,48.99,781298,0
2010-01-15,49.03,49.03,48,48.35,784987,0
2010-01-19,48.42,49.38,48.25,49.31,753136,0
2010-01-20,49.35,49.89,48.75,48.86,854966,0
2010-01-21,48.99,49.2,47.93,47.99,1180193,0
2010-01-22,47.95,49.48,47.78,48.5,2023171,0
2010-01-25,48.77,48.83,48.12,48.51,1880903,0
2010-01-26,48.54,50.05,48.28,49.78,1724943,0
2010-01-27,49.81,49.81,48.45,48.97,1708763,0
2010-01-28,50.44,50.44,49.11,49.77,1563862,0
2010-01-29,49.79,50.74,49.57,50.29,1596444,0
2010-02-01,50.86,50.86,49.44,50.12,1403361,0
2010-02-02,50.28,50.7,49.56,50.6,901415,0
2010-02-03,50.5,50.55,49.8,49.88,859249,0
2010-02-04,49.4,49.44,48.33,48.41,1286327,0
2010-02-05,48.3,48.31,46.96,47.77,1713456,0
2010-02-08,47.77,47.89,47.12,47.5,1288621,0
2010-02-09,47.78,48.43,47.55,47.88,969830,0
2010-02-10,47.8,47.83,47.05,47.33,715276,0
2010-02-11,47.28,47.86,47,47.65,616339,0
2010-02-12,47.52,47.77,47.01,47.58,552311,0
2010-02-16,47.6,48.12,47.55,48.01,1030776,0
2010-02-17,48.03,48.74,48.02,48.67,573923,0
2010-02-18,48.69,49,48.5,48.68,731615,0
2010-02-19,48.58,48.69,48.1,48.36,1001558,0
2010-02-22,48.54,49,48.36,48.73,951974,0
2010-02-23,48.6,48.96,48.3,48.34,1011166,0
2010-02-24,48.6,48.94,48.41,48.84,689915,0
2010-02-25,48.46,48.8,48.2,48.63,1167343,0
2010-02-26,48.76,49.47,48.71,48.97,1609092,0
2010-03-01,49.06,50.47,49,50.28,1072700,0
2010-03-02,50.26,50.85,50.26,50.61,799385,0
2010-03-03,50.63,50.79,50.32,50.38,958044,0
2010-03-04,50.51,50.68,50.28,50.48,1035046,0
2010-03-05,50.7,52.38,50.64,52.38,1541854,0
2010-03-08,52.53,52.6,52.3,52.47,889249,0
2010-03-09,52.36,53.27,52.33,52.97,1328923,0
2010-03-10,52.9,53.55,52.83,53.35,913735,0
2010-03-11,53.32,53.32,52.53,52.79,858971,0
2010-03-12,52.96,52.96,52.46,52.84,958410,0
2010-03-15,52.84,53.32,52.75,53.25,451601,0
2010-03-16,53.22,53.31,52.7,52.79,876895,0
2010-03-17,52.98,53.37,52.74,53.32,600826,0
2010-03-18,53.34,53.86,53.25,53.8,589254,0
2010-03-19,53.94,54,53.12,53.3,714273,0
2010-03-22,53.08,54.39,53.08,53.93,860926,0
2010-03-23,54.08,54.89,53.99,54.8,1237011,0
2010-03-24,54.77,54.88,54.49,54.75,839072,0
2010-03-25,54.9,56.32,54.9,55.81,1861818,0
2010-03-26,56.04,56.04,55.17,55.65,1224646,0
2010-03-29,55.65,56.25,55.55,56.15,659832,0
2010-03-30,56.26,56.26,55.48,55.66,1022500,0
2010-03-31,55.6,55.63,55.15,55.33,797608,0
2010-04-01,55.47,56.38,55.45,56.38,1014711,0
2010-04-05,56.55,56.77,55.78,56,1309354,0
2010-04-06,55.83,55.91,55.45,55.81,603324,0
2010-04-07,55.6,55.61,54.91,55.28,616770,0
2010-04-08,55.28,55.37,54.67,54.87,662425,0
2010-04-09,54.99,55.66,54.83,55.37,1053780,0
2010-04-12,55.46,55.48,55.17,55.26,661721,0
2010-04-13,55.5,55.63,55.08,55.56,1049950,0
2010-04-14,55.7,55.7,54.98,55.36,1297984,0
2010-04-15,55.28,57.47,55.18,57.46,1499477,0
2010-04-16,57.41,57.7,56.31,56.41,1032914,0
2010-04-19,56.34,56.6,55.92,56.16,933814,0
2010-04-20,56.45,56.93,56.33,56.74,583268,0
2010-04-21,56.8,56.87,55.47,55.66,1070045,0
2010-04-22,55.17,55.43,54.7,55.33,1064200,0
2010-04-23,55.05,55.5,54.79,55.44,720030,0
2010-04-26,55.6,55.72,54.73,54.96,840236,0
2010-04-27,54.59,55.21,54.4,54.72,1200595,0
2010-04-28,54.99,56.03,54.88,55.82,1231802,0
2010-04-29,55.65,56.45,55,55.95,1483871,0
2010-04-30,56.13,56.75,55.91,56.38,1251950,0
2010-05-03,56.69,57.33,56.06,57.27,1157569,0
2010-05-04,56.91,56.91,56,56.24,1222028,0
2010-05-05,55.66,56.3,55.52,55.87,967795,0
2010-05-06,55.83,55.87,35.5,52.9,3289306,0
2010-05-07,53.22,53.22,50.05,50.93,3596888,0
2010-05-10,53.11,53.49,52.46,53.2,1748637,0
2010-05-11,53.04,53.78,52.55,53.49,1259135,0
2010-05-12,53.7,54.5,53.68,54.39,813521,0
2010-05-13,54.44,54.55,53.98,54.03,715922,0
2010-05-14,53.63,53.77,52.28,52.83,1292642,0
2010-05-17,52.83,53.42,52.33,53.32,981109,0
2010-05-18,53.7,54.06,52.91,53.01,1307363,0
2010-05-19,52.69,52.72,51.51,52.36,1627742,0
2010-05-20,51.51,51.51,49.35,49.35,2729270,0
2010-05-21,48.18,49.3,47.84,48.52,3573605,0
2010-05-24,48.3,49.59,48.13,48.93,1614656,0
2010-05-25,47.92,49.09,47.25,49.07,2189098,0
2010-05-26,49.41,50.26,48.75,48.81,1780395,0
2010-05-27,49.59,50.48,49.56,50.47,987133,0
2010-05-28,50.45,50.75,49.94,50.09,920286,0
2010-06-01,49.56,50.88,49.56,49.76,1659861,0
2010-06-02,50.18,51.12,49.27,51.11,1430124,0
2010-06-03,51.26,52.19,51.22,51.85,1203044,0
2010-06-04,50.99,51.09,49.3,49.5,1679103,0
2010-06-07,49.62,49.76,48.73,48.8,1487049,0
2010-06-08,48.95,49.05,48.1,48.68,1906400,0
2010-06-09,48.96,50.08,48.74,48.87,1616107,0
2010-06-10,49.54,50.59,49.43,50.54,1314467,0
2010-06-11,49.85,50.92,49.85,50.47,1233799,0
2010-06-14,50.69,51.25,50.28,50.31,1765855,0
2010-06-15,50.72,51.84,50.72,51.81,1084892,0
2010-06-16,51.34,52.62,51.25,52.49,1212601,0
2010-06-17,52.39,52.79,51.66,52.63,1380118,0
2010-06-18,52.45,53.8,52.45,53.38,1860034,0
2010-06-21,53.64,54.76,53.64,54.13,2035383,0
2010-06-22,54.27,54.96,53.1,53.22,1557900,0
2010-06-23,53.33,53.38,52.04,52.91,1415563,0
2010-06-24,52.61,52.94,51.75,51.94,1115672,0
2010-06-25,52.08,52.99,51.84,52.67,1119249,0
2010-06-28,53.3,53.59,52.42,53.28,951187,0
2010-06-29,52.78,53.07,51.44,52.25,1862036,0
2010-06-30,52.24,53.27,51.78,52.28,1228172,0
2010-07-01,52.34,52.34,50.2,51.77,1711941,0
2010-07-02,51.85,52.24,51.23,51.53,907809,0
2010-07-06,51.9,52.61,50.83,52.38,1549088,0
2010-07-07,52.34,53.59,51.92,53.54,1049428,0
2010-07-08,53.99,53.99,52.78,53.36,1214835,0
2010-07-09,53.24,53.76,53.14,53.38,678715,0
2010-07-12,53.19,53.58,53,53.38,451572,0
2010-07-13,53.79,54.84,53.79,54.68,924612,0
2010-07-14,54.54,55.11,54.19,54.71,969729,0
2010-07-15,54.62,54.67,54.12,54.54,904312,0
2010-07-16,54.28,54.38,53.48,53.51,965918,0
2010-07-19,53.75,54.12,53.46,53.9,598352,0
2010-07-20,53.23,54.54,52.83,54.53,897771,0
2010-07-21,54.67,54.67,53,53.16,704398,0
2010-07-22,53.92,55.11,53.91,54.87,1101749,0
2010-07-23,54.67,55.9,54.57,55.8,958818,0
2010-07-26,55.9,56.96,55.77,56.25,963353,0
2010-07-27,56.37,56.93,55.49,55.53,1215126,0
2010-07-28,55.36,55.65,54.41,54.63,1691545,0
2010-07-29,56.04,57.42,54.14,54.79,2348190,0
2010-07-30,54.3,55.59,53.7,55.2,716232,0
2010-08-02,55.89,56.15,54.72,55.09,1479801,0
2010-08-03,55,56.07,55,55.98,1763670,0
2010-08-04,56.15,57,55.72,56.97,1507683,0
2010-08-05,56.66,56.66,55.91,56.21,830959,0
2010-08-06,55.75,56.07,54.8,55.8,800705,0
2010-08-09,56.12,56.42,55.9,56.4,803131,0
2010-08-10,56,57.14,55.8,56.59,1726084,0
2010-08-11,55.44,55.93,55.14,55.39,1178853,0
2010-08-12,54.48,55.82,54.32,55.56,1356453,0
2010-08-13,55.2,55.86,55,55.33,1184555,0
2010-08-16,54.9,54.98,54.33,54.66,1071312,0
2010-08-17,55.19,56.51,55.02,56.45,1539686,0
2010-08-18,56.33,56.52,55.76,55.81,954410,0
2010-08-19,55.51,55.51,54.3,54.75,748922,0
2010-08-20,54.38,54.65,53.47,54.22,748201,0
2010-08-23,54.42,55.24,53.82,53.91,792721,0
2010-08-24,53.24,53.35,51.96,52.08,1245919,0
2010-08-25,51.67,53.15,51.01,52.83,1339870,0
2010-08-26,52.91,53.49,52.85,53.06,1091454,0
2010-08-27,53.3,54.21,52.58,54.2,963917,0
2010-08-30,54.11,54.2,53.28,53.28,723078,0
2010-08-31,52.84,53.72,52.37,53.24,1021770,0
2010-09-01,53.91,54.82,53.81,54.63,906701,0
2010-09-02,54.66,55.54,54.66,55.45,674245,0
2010-09-03,55.95,56.51,55.68,56.18,973944,0
2010-09-07,55.88,56.24,55.66,56.08,1003710,0
2010-09-08,56.08,57,55.96,56.31,1214965,0
2010-09-09,56.91,57.57,56.83,57.08,831223,0
2010-09-10,57.1,58.35,57.06,58.35,883410,0
2010-09-13,58.67,59.49,58.52,58.9,1649061,0
2010-09-14,58.51,59.45,58.51,58.86,579985,0
2010-09-15,58.44,59.93,58.21,59.93,853038,0
2010-09-16,59.72,59.77,58.83,59.04,1217856,0
2010-09-17,59.39,59.89,58.93,59.19,888241,0
2010-09-20,59.43,59.93,59.21,59.82,732408,0
2010-09-21,59.77,60.5,59.77,60.3,1356153,0
2010-09-22,60.24,60.55,59.9,59.92,758225,0
2010-09-23,59.53,60.29,59.22,59.6,905616,0
2010-09-24,59.83,60.81,59.83,60.8,1126254,0
2010-09-27,59.82,60.44,58.83,60,2305249,0
2010-09-28,60.4,60.49,59.38,60.38,1024227,0
2010-09-29,60.4,60.98,60.13,60.59,756459,0
2010-09-30,60.8,61.38,60.4,60.5,1069019,0
2010-10-01,60.74,61.14,60.23,60.68,629265,0
2010-10-04,60.52,61.01,60.05,60.57,613130,0
2010-10-05,61.31,62,61.08,61.78,703294,0
2010-10-06,61.69,61.99,61.63,61.8,423080,0
2010-10-07,61.66,61.98,61.37,61.93,1374525,0
2010-10-08,61.73,62.42,61.42,61.58,1212367,0
2010-10-11,61.72,61.86,61.14,61.46,876773,0
2010-10-12,61.18,61.78,60.96,61.68,797432,0
2010-10-13,61.88,62.23,61.49,61.98,877546,0
2010-10-14,61.95,62.31,61.75,61.91,848956,0
2010-10-15,61.93,62.6,61.77,62.12,686045,0
2010-10-18,62.12,62.36,61.75,62.25,777330,0
2010-10-19,61.46,61.77,60.35,61.4,1189885,0
2010-10-20,60.52,62,59.52,61.33,1657697,0
2010-10-21,61.45,61.8,60.86,61.39,1098617,0
2010-10-22,61.42,61.54,60.67,61.03,941301,0
2010-10-25,61.3,62,61.12,61.15,837427,0
2010-10-26,61.03,61.83,60.5,61.17,1538481,0
2010-10-27,60.74,61.33,60.38,61.07,806938,0
2010-10-28,61.48,61.95,60.59,60.71,1158773,0
2010-10-29,60.78,63.75,60.25,63.22,2599379,0
2010-11-01,63.37,63.37,62.1,62.69,1153203,0
2010-11-02,62.91,62.91,62.23,62.56,1024710,0
2010-11-03,62.46,63.2,62.46,63.2,1275764,0
2010-11-04,63.78,64.64,63.25,64.41,1047469,0
2010-11-05,64.45,65,64.29,65,853087,0
2010-11-08,64.57,64.8,64.39,64.8,599446,0
2010-11-09,64.86,64.9,64.49,64.8,623694,0
2010-11-10,64.69,64.83,64.02,64.83,694595,0
2010-11-11,64.38,64.78,64.2,64.66,649692,0
2010-11-12,64.32,64.32,63.81,64.01,354976,0
2010-11-15,63.74,64.59,63.47,64.09,416204,0
2010-11-16,63.53,63.83,63,63.25,643981,0
2010-11-17,63.23,63.61,62.88,63.51,661943,0
2010-11-18,63.95,64.68,63.69,64.5,781432,0
2010-11-19,64.47,65.01,64.38,65,682175,0
2010-11-22,64.95,65.57,64.26,65.04,637892,0
2010-11-23,64.63,64.65,64.01,64.46,622321,0
2010-11-24,64.76,65.88,64.74,65.63,563415,0
2010-11-26,65.6,65.87,65.39,65.52,311472,0
2010-11-29,65.08,65.92,65,65.73,793772,0
2010-11-30,65.01,66.14,64.83,65.83,1097115,0
2010-12-01,66.51,67.91,66.36,67.72,993312,0
2010-12-02,67.57,68.87,67.48,68.6,894058,0
2010-12-03,68.4,69.45,68.24,69.23,1156351,0
2010-12-06,69.1,69.39,68.66,68.87,1520972,0
2010-12-07,69.21,69.25,67.55,67.63,1650136,0
2010-12-08,66.62,67.55,66.4,67.37,1216527,0
2010-12-09,68.41,69.61,66.38,67.22,1515202,0
2010-12-10,67.5,67.9,67.38,67.73,623780,0
2010-12-13,67.93,68.45,67.57,67.62,847234,0
2010-12-14,67.61,68.98,67.61,68.37,748938,0
2010-12-15,68.28,68.45,67.9,68.34,872409,0
2010-12-16,68.33,69.89,68.07,69.73,1249401,0
2010-12-17,69.63,70.47,69.54,70.37,1305851,0
2010-12-20,70.5,70.84,70.15,70.45,825103,0
2010-12-21,70.77,70.97,70.14,70.16,850458,0
2010-12-22,70.34,70.77,70.17,70.6,574916,0
2010-12-23,70.64,70.92,70.33,70.69,676006,0
2010-12-27,70.66,70.66,70,70.64,739948,0
2010-12-28,70.66,70.77,70.25,70.56,495534,0
2010-12-29,70.58,70.69,69.33,69.59,949140,0
2010-12-30,70.26,70.26,69.47,70.03,578731,0
2010-12-31,69.74,69.85,69.28,69.28,705514,0
2011-01-03,69.79,70.35,69.6,69.79,1169409,0
2011-01-04,69.8,69.9,69.11,69.46,1318763,0
2011-01-05,69.14,69.78,69,69.59,663352,0
2011-01-06,69.45,69.57,68.83,69,579931,0
2011-01-07,68.83,69.26,68.04,68.56,700976,0
2011-01-10,67.99,68.76,67.42,68.67,658301,0
2011-01-11,68.83,69.53,68.78,69.46,633268,0
2011-01-12,69.67,69.83,69.08,69.58,630302,0
2011-01-13,69.55,70,69.49,69.98,727719,0
2011-01-14,70.01,70.48,69.67,70.47,580217,0
2011-01-18,70.35,71.84,70.35,71.73,1081624,0
2011-01-19,71.8,71.96,70.49,70.84,556978,0
2011-01-20,70.56,71.06,69.87,70.6,622795,0
2011-01-21,71.06,72.13,70.91,71.41,756172,0
2011-01-24,71.38,71.68,70.78,71.35,589951,0
2011-01-25,71.11,71.48,70.57,71.31,529953,0
2011-01-26,71.57,72.19,71.16,71.96,765542,0
2011-01-27,68.68,70.93,67.76,68.7,2850853,0
2011-01-28,68.7,70.34,68.31,68.67,1428644,0
2011-01-31,68.68,69.04,67.37,67.57,1365135,0
2011-02-01,67.93,68.06,66.27,66.9,2644703,0
2011-02-02,66.33,67.54,66.33,67.2,1282923,0
2011-02-03,67.07,68.31,66.8,67.98,943199,0
2011-02-04,68.1,68.1,67.39,67.4,786018,0
2011-02-07,67.54,67.99,67.16,67.81,1382967,0
2011-02-08,67.69,68.53,67.61,68.36,739162,0
2011-02-09,68.02,68.87,68.02,68.46,540406,0
2011-02-10,68.22,69.28,68.12,69.08,571804,0
2011-02-11,68.81,69.36,68.35,69.11,528120,0
2011-02-14,69.3,71.47,69.3,71.36,980430,0
2011-02-15,71.27,71.75,70.7,70.75,979574,0
2011-02-16,70.85,71.33,70.56,70.91,735791,0
2011-02-18,70.57,70.72,69.8,70,1104112,0
2011-02-22,68.1,69.24,66.49,68.45,1510088,0
2011-02-23,68.13,68.44,66.96,67.09,953863,0
2011-02-24,67.26,68.76,67.01,67.88,862291,0
2011-02-25,68.04,69.05,67.89,68.66,631452,0
2011-02-28,68.99,69.63,68.75,69.28,1078115,0
2011-03-01,69.74,70.52,68.95,69.08,967487,0
2011-03-02,68.92,69.21,68.51,68.72,886392,0
2011-03-03,69.1,71.61,69.1,71.46,1410302,0
2011-03-04,71.16,71.32,70,70.5,782133,0
2011-03-07,70.35,71.13,69.35,69.78,935408,0
2011-03-08,69.85,70.3,69.35,69.69,1037017,0
2011-03-09,69.49,69.85,67.95,68.45,1966493,0
2011-03-10,68.02,68.29,67.21,67.55,788584,0
2011-03-11,67.36,68.16,66.42,67.32,861148,0
2011-03-14,66.57,67.31,65.88,66.52,1138344,0
2011-03-15,65.25,66,64.82,65.54,1285322,0
2011-03-16,65.19,66.01,64.13,64.6,1100491,0
2011-03-17,65.5,65.8,65.1,65.34,1023473,0
2011-03-18,65.81,66.25,65.48,65.77,932784,0
2011-03-21,66.07,66.71,65.89,66.33,704812,0
2011-03-22,66.46,66.5,65.79,66.27,730120,0
2011-03-23,66.06,66.37,65.24,66.17,786730,0
2011-03-24,66.39,66.59,65.97,66.45,639097,0
2011-03-25,66.55,67.05,66.31,66.52,742429,0
2011-03-28,66.58,67.21,66.58,66.96,482519,0
2011-03-29,66.81,67.41,66.61,67.35,525530,0
2011-03-30,67.6,67.76,67.11,67.18,871338,0
2011-03-31,67.16,67.88,67.15,67.64,965856,0
2011-04-01,68.24,68.89,68.05,68.68,757601,0
2011-04-04,68.7,68.94,68.32,68.64,477531,0
2011-04-05,68.38,69.14,68.38,69.07,917670,0
2011-04-06,69.4,69.64,68.55,68.85,970479,0
2011-04-07,68.64,69.27,68.46,68.78,585784,0
2011-04-08,69.06,69.07,68.41,68.77,826571,0
2011-04-11,68.84,69.09,68.6,68.8,470814,0
2011-04-12,68.6,69.47,68.52,69.33,958684,0
2011-04-13,69.49,69.52,68.91,69.04,966308,0
2011-04-14,68.74,69.32,68.63,69.19,510994,0
2011-04-15,69.4,69.99,69.24,69.75,611808,0
2011-04-18,69.12,69.43,68.72,69.16,667666,0
2011-04-19,69.32,69.74,69.07,69.64,451876,0
2011-04-20,70.24,71.19,69.94,70.55,837000,0
2011-04-21,70.86,71.19,69.65,70.34,670914,0
2011-04-25,70.2,70.22,69.14,69.22,1125979,0
2011-04-26,69.67,70.35,69.54,70.26,990804,0
2011-04-27,70.34,71.55,70.24,71.43,1221577,0
2011-04-28,70.69,71.85,69.58,70.46,1437210,0
2011-04-29,70.55,70.55,69.73,70.2,1014728,0
2011-05-02,70.3,70.95,70.11,70.47,991463,0
2011-05-03,70.22,70.46,69.84,70.31,702573,0
2011-05-04,70.35,70.4,69.5,69.66,1005769,0
2011-05-05,69.46,70,69.2,69.51,1091170,0
2011-05-06,70,71.06,69.95,70.24,809619,0
2011-05-09,70.05,70.83,69.86,70.45,653283,0
2011-05-10,70.55,71.32,70.18,71.16,1236047,0
2011-05-11,71.23,71.33,69.98,70.18,1182465,0
2011-05-12,70.12,70.17,69.09,69.91,949003,0
2011-05-13,69.93,70.29,68.86,69.09,1085627,0
2011-05-16,69.01,69.09,68.63,68.81,830800,0
2011-05-17,68.41,68.52,67.95,68.42,768973,0
2011-05-18,68.5,68.89,68.13,68.71,1211227,0
2011-05-19,68.98,69.18,68.33,69.14,715083,0
2011-05-20,69.14,69.25,68.44,68.92,1474377,0
2011-05-23,68.22,68.22,67.28,67.37,1403442,0
2011-05-24,67.35,67.37,66.88,66.9,844017,0
2011-05-25,66.79,67.27,66.69,66.93,855306,0
2011-05-26,66.69,67.33,66.6,67.13,992581,0
2011-05-27,67.24,67.34,66.74,67.01,831473,0
2011-05-31,67.22,67.72,66.94,67.54,1350024,0
2011-06-01,67.35,67.63,66.31,66.31,1377557,0
2011-06-02,66.42,66.47,65.94,66.28,923207,0
2011-06-03,65.55,66.27,65.34,65.95,983896,0
2011-06-06,65.59,65.89,65.17,65.4,1099889,0
2011-06-07,65.67,66,65.28,65.65,894761,0
2011-06-08,65.3,65.8,64.89,65.61,997423,0
2011-06-09,65.64,66.69,65.45,66.43,984321,0
2011-06-10,66.05,66.1,65.36,65.48,853456,0
2011-06-13,65.58,66.46,65.53,66.11,1027377,0
2011-06-14,66.54,67.07,66.48,66.8,829258,0
2011-06-15,66.45,67.29,65.95,65.95,1241095,0
2011-06-16,66.13,66.3,65.18,65.43,1115535,0
2011-06-17,65.95,66.38,65.61,66.2,1371235,0
2011-06-20,66.17,67.61,66.05,67.49,794300,0
2011-06-21,67.77,68.35,67.43,68.11,812847,0
2011-06-22,67.92,68.8,67.92,68.42,1047026,0
2011-06-23,67.66,68.41,66.79,68.24,1246690,0
2011-06-24,68.2,68.2,66.87,67.64,975880,0
2011-06-27,67.72,68.98,67.33,68.56,836326,0
2011-06-28,68.58,69.63,68.51,69.6,712270,0
2011-06-29,69.93,70.19,69.46,69.67,813262,0
2011-06-30,69.53,70.4,69.53,70.02,591906,0
2011-07-01,70.16,70.98,69.87,70.87,781253,0
2011-07-05,70.66,70.89,70.35,70.62,611007,0
2011-07-06,70.61,71,70.36,70.99,688576,0
2011-07-07,71.2,71.58,71.07,71.36,593531,0
2011-07-08,70.4,70.91,70.4,70.77,694778,0
2011-07-11,70.71,71.3,70.29,70.72,1227643,0
2011-07-12,70.23,71.15,70.22,70.28,857181,0
2011-07-13,70.72,71.39,70.53,70.79,670356,0
2011-07-14,71.03,71.23,69.94,70.05,734260,0
2011-07-15,70.36,70.59,69.9,70.39,473046,0
2011-07-18,70.08,70.3,69.16,69.61,389132,0
2011-07-19,70.44,70.98,69.91,70.92,719453,0
2011-07-20,70.9,70.9,70.04,70.19,492735,0
2011-07-21,70.65,71.33,70.51,71.28,746304,0
2011-07-22,71.18,71.23,70.54,70.92,484879,0
2011-07-25,70.25,70.5,69.97,70.19,465888,0
2011-07-26,70.35,70.35,68.51,68.57,599737,0
2011-07-27,68.25,68.49,67.03,67.12,2092994,0
2011-07-28,63.77,64.21,61.71,62,4272573,0
2011-07-29,61.68,63.16,61,62.76,1870657,0
2011-08-01,62.98,63.1,59.96,60.38,1808653,0
2011-08-02,59.99,61.23,59.99,60.43,2352856,0
2011-08-03,60.55,60.84,58.73,60.11,1655849,0
2011-08-04,59.53,59.96,56.81,57,1985306,0
2011-08-05,57.52,59.38,56.66,57.91,3002651,0
2011-08-08,56.75,57.51,52.55,52.66,2057067,0
2011-08-09,53.04,55.53,52.53,55.42,2123224,0
2011-08-10,54.5,54.96,51.49,51.68,4214564,0
2011-08-11,52.01,54.91,51.92,54.19,2520974,0
2011-08-12,54.21,55.82,54.2,55.44,1169826,0
2011-08-15,55.42,56.87,55.02,56.65,1617492,0
2011-08-16,56.48,57.23,55.91,57.03,1381904,0
2011-08-17,57.38,57.79,55.91,56.4,1468107,0
2011-08-18,55.04,55.05,52.52,53.01,1968431,0
2011-08-19,52.38,53.38,52.06,52.48,1453763,0
2011-08-22,53.54,53.74,52.28,52.47,796629,0
2011-08-23,52.68,54.66,52.32,54.62,1223883,0
2011-08-24,54.61,55.21,53.9,55.2,1586783,0
2011-08-25,55.35,55.51,53.61,54.2,1198171,0
2011-08-26,53.93,55.77,52.76,55.61,1861351,0
2011-08-29,56.25,57.14,55.96,57.14,1307234,0
2011-08-30,57.29,57.46,56.04,56.77,1317867,0
2011-08-31,57.22,57.63,56.28,56.96,1191628,0
2011-09-01,56.73,56.73,55.04,55.25,2250620,0
2011-09-02,54,54.52,53.19,53.38,1130618,0
2011-09-06,51.87,53.42,51.64,53.25,1454659,0
2011-09-07,54.08,55.04,53.69,54.86,2054602,0
2011-09-08,54.45,54.92,53.57,53.81,1145596,0
2011-09-09,53.13,53.31,51.44,51.56,1404209,0
2011-09-12,50.88,51.3,50.11,51.17,1802835,0
2011-09-13,51.41,51.51,50.74,51.23,1549252,0
2011-09-14,51.61,53.2,50.82,52.52,2124813,0
2011-09-15,53.25,53.92,52.29,53.69,2207186,0
2011-09-16,54.01,54.36,53.52,53.88,1390895,0
2011-09-19,52.63,52.93,51.91,52.44,1614141,0
2011-09-20,52.72,54,52.72,53.29,1562455,0
2011-09-21,53.38,53.4,50.95,50.96,1179147,0
2011-09-22,49.85,50.48,49.16,49.63,1868135,0
2011-09-23,49.47,50.46,49.4,49.85,1516664,0
2011-09-26,50.27,51.18,49.68,51.13,1093792,0
2011-09-27,52.33,55.13,52.27,54.27,2379830,0
2011-09-28,54.07,54.2,52.04,52.1,1886232,0
2011-09-29,53.04,53.3,51.1,52.1,1458069,0
2011-09-30,51.74,53.29,51.46,52.16,1565613,0
2011-10-03,51.76,52.17,49.94,50.1,1859754,0
2011-10-04,49,51.98,48.72,51.96,1523336,0
2011-10-05,51.92,55.07,51.92,53.38,2302038,0
2011-10-06,53.44,55.09,52.65,54.58,2120677,0
2011-10-07,54.8,56,54.19,54.95,2050094,0
2011-10-10,56.01,57.15,55.71,56.96,1411457,0
2011-10-11,56.54,57.41,56.1,56.3,1190451,0
2011-10-12,56.53,56.79,55.92,55.94,1230175,0
2011-10-13,55.81,56.3,55.35,55.96,1357939,0
2011-10-14,56.76,56.99,56.03,56.55,804336,0
2011-10-17,56.57,56.57,54.61,54.96,1058900,0
2011-10-18,55.07,56.76,54.43,55.95,1214493,0
2011-10-19,56.2,56.99,55.94,56,1244856,0
2011-10-20,55.94,56.31,55.2,55.88,967747,0
2011-10-21,56.65,57.94,56.31,57.68,960928,0
2011-10-24,57.57,59.72,57.57,59.51,1108967,0
2011-10-25,59.48,59.48,57.43,57.6,1387418,0
2011-10-26,58.21,58.56,56.71,56.84,1855271,0
2011-10-27,59.56,59.91,57.57,59.52,2034181,0
2011-10-28,59.01,62.44,57.87,60.57,2788215,0
2011-10-31,59.58,59.91,58.69,58.72,1572002,0
2011-11-01,56.63,57.17,55.81,55.98,2102816,0
2011-11-02,56.84,56.99,55.99,56.21,1400783,0
2011-11-03,56.97,57.11,56.05,57.11,1441130,0
2011-11-04,56.65,58.72,56.57,57.98,1578928,0
2011-11-07,58.11,58.27,56.9,58.18,875010,0
2011-11-08,58.37,59.11,57.9,59.04,847184,0
2011-11-09,57.56,57.88,56.15,56.39,1039244,0
2011-11-10,57.12,57.53,56.41,56.91,772176,0
2011-11-11,57.77,58.38,57.74,57.9,412630,0
2011-11-14,57.39,57.95,56.8,57.05,637336,0
2011-11-15,56.76,61.15,56.57,60.6,3035356,0
2011-11-16,59.16,60.77,58.9,59.83,1654669,0
2011-11-17,59.78,59.78,58.27,58.58,1050619,0
2011-11-18,58.88,58.92,58,58.05,642995,0
2011-11-21,57.17,57.64,56.71,57.29,1038532,0
2011-11-22,57.34,58.28,56.87,57.65,1109145,0
2011-11-23,57.11,57.25,56.38,56.53,921185,0
2011-11-25,56.45,57.5,56.29,56.87,644235,0
2011-11-28,58.64,59.28,58.12,58.64,1029828,0
2011-11-29,58.82,59.83,58.62,58.99,978732,0
2011-11-30,61.17,62.36,61.01,62.23,1430075,0
2011-12-01,61.94,63.68,61.87,63.06,1066779,0
2011-12-02,63.85,64.74,62.47,62.83,1610930,0
2011-12-05,64.17,64.5,63.67,64.18,1067758,0
2011-12-06,64.4,64.76,63.86,64.43,1060255,0
2011-12-07,64.5,64.89,63.6,64.54,765644,0
2011-12-08,64.18,64.41,62.94,63.07,1018227,0
2011-12-09,63.53,64.74,63.31,64.42,716661,0
2011-12-12,63.99,64.78,63.57,64.75,1239588,0
2011-12-13,64.98,65.29,63.63,64.02,1213700,0
2011-12-14,63.72,63.86,63.03,63.09,960010,0
2011-12-15,63.93,64.01,63.42,63.56,599557,0
2011-12-16,64.12,64.26,63.03,63.19,1387401,0
2011-12-19,63.66,63.98,63.04,63.2,729283,0
2011-12-20,64.43,65.41,64.18,65.02,706233,0
2011-12-21,65.11,65.44,64.63,65.21,674235,0
2011-12-22,65.54,66.06,65.25,65.59,614226,0
2011-12-23,65.9,66.27,65.66,66.21,326963,0
2011-12-27,66.03,66.88,66.01,66.68,344452,0
2011-12-28,66.52,66.57,65.49,65.77,492423,0
2011-12-29,65.91,66.88,65.54,66.83,427421,0
2011-12-30,66.91,67.82,66.66,67.13,863181,0
2012-01-03,67.95,69.77,67.73,69.3,1210376,0
2012-01-04,68.97,69.11,68.19,68.27,1167414,0
2012-01-05,67.97,68.64,67.54,68.55,1401263,0
2012-01-06,68.54,69.05,67.85,68.9,676725,0
2012-01-09,68.94,69.67,68.67,69.09,962121,0
2012-01-10,69.98,69.98,68.7,69.51,1159572,0
2012-01-11,69.2,69.85,69.15,69.46,599178,0
2012-01-12,69.59,71.95,69.13,71.7,1452090,0
2012-01-13,71.1,71.1,69.97,70.05,904408,0
2012-01-17,70.84,71.47,70.34,70.4,574630,0
2012-01-18,70.2,70.77,69.42,70.64,621524,0
2012-01-19,70.94,71.92,70.77,71.7,889866,0
2012-01-20,71.04,71.05,68.36,69.1,1969324,0
2012-01-23,69.1,69.65,68.19,68.58,1274363,0
2012-01-24,68.3,69.24,68.04,68.51,1131357,0
2012-01-25,68.56,70.12,68.56,69.24,1573966,0
2012-01-26,70.41,70.41,65,67.3,3503579,0
2012-01-27,66.96,67.31,65.76,66.09,1722411,0
2012-01-30,65.34,65.74,64.93,65.56,1139380,0
2012-01-31,65.91,66.43,65.02,65.87,1303480,0
2012-02-01,66.15,67,66.13,66.72,1345705,0
2012-02-02,66.76,67.47,66.38,66.95,821457,0
2012-02-03,67.41,68.35,67.41,67.77,689547,0
2012-02-06,67.31,68.09,66.94,67.71,529623,0
2012-02-07,67.42,67.82,66.78,67.5,652349,0
2012-02-08,67.48,67.59,65.71,66.25,1225885,0
2012-02-09,66.58,66.59,64.8,64.87,1110850,0
2012-02-10,64.34,65.26,64.22,64.73,1010642,0
2012-02-13,66.1,66.27,65.02,65.12,1151900,0
2012-02-14,65.25,66.26,64.84,65.77,840049,0
2012-02-15,65.85,67,65.7,66.13,683838,0
2012-02-16,66.2,67.48,66.06,67.1,745582,0
2012-02-17,67.24,67.42,66.37,66.44,468996,0
2012-02-21,66.67,66.88,65.89,66.1,519125,0
2012-02-22,66.01,66.63,65.69,65.82,639620,0
2012-02-23,65.63,66.15,65.15,65.99,468381,0
2012-02-24,65.91,66.89,65.91,66.56,403893,0
2012-02-27,65.89,66.56,65.37,66.45,498871,0
2012-02-28,66.55,67.07,66.2,66.4,589518,0
2012-02-29,66.37,66.45,65.11,65.25,962949,0
2012-03-01,65.4,66.02,65.14,65.92,631484,0
2012-03-02,65.79,66.56,65.77,66.2,811706,0
2012-03-05,65.85,66.26,65.36,65.89,1001696,0
2012-03-06,65.19,65.27,64.3,64.48,1131913,0
2012-03-07,64.79,65.66,64.69,65.43,920341,0
2012-03-08,65.93,67.15,65.71,67.06,772491,0
2012-03-09,67.19,68.41,67.06,67.17,881100,0
2012-03-12,67.93,68.21,67.24,67.35,909784,0
2012-03-13,67.91,69.11,67.5,69.07,822850,0
2012-03-14,69.07,70.36,69.07,69.65,1102305,0
2012-03-15,69.55,70.82,69.1,70.8,811233,0
2012-03-16,70.95,71,70.33,70.57,1056078,0
2012-03-19,70.09,70.74,69.78,70.54,682316,0
2012-03-20,70.06,70.22,69.48,70.21,747185,0
2012-03-21,70.16,70.16,69.1,69.89,738435,0
2012-03-22,69.34,69.55,68.61,69.2,812683,0
2012-03-23,69.37,69.58,68.47,68.97,671212,0
2012-03-26,69.44,69.94,69.17,69.92,582855,0
2012-03-27,69.98,70.46,69.68,69.97,671853,0
2012-03-28,70.1,70.35,68.42,68.92,725083,0
2012-03-29,68.55,69.3,68.41,68.8,475014,0
2012-03-30,69.24,69.3,68.59,68.96,484105,0
2012-04-02,68.68,69.27,68.62,69.08,594492,0
2012-04-03,68.91,69.77,68.66,69.56,811124,0
2012-04-04,68.91,68.93,67.99,68.17,884247,0
2012-04-05,67.91,68.46,67.7,68.35,320204,0
2012-04-09,67.46,67.89,67.44,67.52,550281,0
2012-04-10,67.54,67.54,66.35,66.35,670606,0
2012-04-11,67.06,67.15,66.69,67.06,570955,0
2012-04-12,67.09,68.42,67.09,67.82,818366,0
2012-04-13,67.52,67.73,66.52,66.53,853182,0
2012-04-16,66.89,67.04,65.91,66.37,1078907,0
2012-04-17,66.64,67.53,66.6,67.38,1092842,0
2012-04-18,67.2,67.72,66.6,66.92,562094,0
2012-04-19,67.14,67.19,66.06,66.25,609485,0
2012-04-20,66.45,68.13,66.45,67.73,1120412,0
2012-04-23,66.17,67.1,65.97,66.71,596292,0
2012-04-24,66.72,67.37,66.46,66.97,379594,0
2012-04-25,67.31,69.81,67.31,69.79,1768831,0
2012-04-26,68,68,62.77,63.6,6370471,0
2012-04-27,63.68,64.05,62.77,63.4,2280484,0
2012-04-30,63.27,63.84,62.5,63.42,1229009,0
2012-05-01,63.42,64.91,63.12,64.57,2846167,0
2012-05-02,64.69,65.48,64.36,65.22,1610039,0
2012-05-03,65.14,65.4,64.37,64.46,1478114,0
2012-05-04,64.4,64.46,63.23,63.35,977531,0
2012-05-07,63.12,64.01,63,63.56,641918,0
2012-05-08,63.01,63.65,62.75,63.47,1134605,0
2012-05-09,62.78,63.96,62.58,63.7,1038111,0
2012-05-10,64.09,64.92,64.08,64.11,988964,0
2012-05-11,63.82,64.68,63.68,64.58,1025835,0
2012-05-14,63.85,64.13,63.22,63.87,1024475,0
2012-05-15,63.81,64.39,63.55,63.76,882294,0
2012-05-16,63.88,64.03,63.28,63.46,985417,0
2012-05-17,63.49,64,62.27,62.38,925457,0
2012-05-18,62.85,63.07,61,61.29,989277,0
2012-05-21,61.69,62.97,61.28,62.82,1073201,0
2012-05-22,63,63.65,61.82,62.3,1187744,0
2012-05-23,61.81,61.96,60.31,61.09,1826130,0
2012-05-24,61.36,61.53,60.52,61.15,1897428,0
2012-05-25,60.82,61.94,60.82,61.36,1324041,0
2012-05-29,61.93,61.96,60.76,60.94,1404342,0
2012-05-30,60.47,60.53,59.52,59.89,1437952,0
2012-05-31,59.47,59.68,58.26,58.66,1709610,0
2012-06-01,57.43,58.35,57.43,57.57,2246109,0
2012-06-04,57.68,57.68,56.61,57.48,1223324,0
2012-06-05,57.11,57.99,57,57.91,1131551,0
2012-06-06,58.06,59.53,57.83,59.53,1275864,0
2012-06-07,59.94,60.09,59.07,59.21,1174868,0
2012-06-08,58.69,59.47,58.44,59.47,659082,0
2012-06-11,59.84,60.16,59.3,59.33,1150130,0
2012-06-12,59.72,59.73,58.7,59.65,892865,0
2012-06-13,59.53,60.09,58.92,59.11,710903,0
2012-06-14,59.33,59.99,58.92,59.39,783029,0
2012-06-15,59.68,60.42,59.44,60.38,1170318,0
2012-06-18,59.98,60.5,59.83,60.46,845664,0
2012-06-19,61.19,61.36,60.29,61.28,1243823,0
2012-06-20,61.53,61.81,60.34,61.04,908338,0
2012-06-21,61.18,61.44,59.08,59.09,760163,0
2012-06-22,59.23,59.55,58.64,59.33,1208587,0
2012-06-25,58.8,58.95,57.68,58.06,1059953,0
2012-06-26,58.23,58.95,57.96,58.69,1058617,0
2012-06-27,59.03,60.29,58.82,59.85,885945,0
2012-06-28,59.53,59.93,57.93,59,1378189,0
2012-06-29,60.11,61.11,60.01,60.77,927772,0
2012-07-02,60.71,61.03,59.31,60.65,1223438,0
2012-07-03,60.69,61.55,60.36,61.5,441185,0
2012-07-05,61.5,61.54,61.23,61.3,964164,0
2012-07-06,60.63,60.92,59.73,59.93,924922,0
2012-07-09,58.44,58.5,57,57.94,2979910,0
2012-07-10,58.13,58.18,57.32,57.65,1459234,0
2012-07-11,57.72,58.06,57.53,57.88,909009,0
2012-07-12,57.09,57.99,57.09,57.74,726450,0
2012-07-13,57.84,58.65,57.53,57.84,1112764,0
2012-07-16,57.82,58.42,57.68,58.04,805200,0
2012-07-17,58.29,59.05,58.22,59.03,739430,0
2012-07-18,58.73,59.89,58.51,59.86,927716,0
2012-07-19,59.98,60.42,59.23,59.43,690015,0
2012-07-20,58.92,59,56.67,57.08,1591147,0
2012-07-23,56.28,57.05,55.81,56.79,915459,0
2012-07-24,56.72,56.85,55.25,55.66,1302548,0
2012-07-25,55.94,57.77,55.94,57.31,1827550,0
2012-07-26,55,55,52.9,53.73,6532107,0
2012-07-27,54.16,55.75,54.07,55.56,1474393,0
2012-07-30,55.51,55.58,54.39,54.87,873759,0
2012-07-31,54.79,55.02,54.45,54.58,996709,0
2012-08-01,54.74,55.7,54.44,55.33,1277149,0
2012-08-02,54.85,54.98,53.74,54.41,969452,0
2012-08-03,55.25,56.02,54.55,55.46,1319704,0
2012-08-06,55.66,56.84,55.66,55.72,740663,0
2012-08-07,55.75,56.88,55.74,56.66,718048,0
2012-08-08,56.64,56.99,56.52,56.62,791660,0
2012-08-09,56.77,56.95,56.38,56.43,497456,0
2012-08-10,56.37,56.89,55.63,56.85,1032569,0
2012-08-13,56.42,57.76,56.22,57.75,857433,0
2012-08-14,58.07,58.18,57.06,57.17,491914,0
2012-08-15,57.22,58.93,56.84,58.76,848409,0
2012-08-16,58.69,59.64,58.63,59.3,1071555,0
2012-08-17,59.33,59.53,58.75,58.98,905443,0
2012-08-20,58.85,60.07,58.7,59.91,1124531,0
2012-08-21,59.94,60.71,59.76,59.81,850292,0
2012-08-22,59.84,60.09,58.96,59.23,782824,0
2012-08-23,59.07,59.21,58.65,58.79,632631,0
2012-08-24,58.64,59.75,58.64,59.58,720181,0
2012-08-27,59.76,59.88,58.89,59.16,837731,0
2012-08-28,59,59.43,58.6,58.77,497699,0
2012-08-29,58.96,60.03,58.56,59.48,705639,0
2012-08-30,59.24,59.27,58.53,58.74,875163,0
2012-08-31,59.19,59.6,58.65,58.79,672054,0
2012-09-04,61.29,64,59.18,59.68,1799856,0
2012-09-05,59.65,59.67,58.56,58.59,1039515,0
2012-09-06,58.98,59.6,58.82,59.5,925481,0
2012-09-07,59.32,59.91,59.13,59.9,749442,0
2012-09-10,59.83,60.12,59.48,59.93,626559,0
2012-09-11,59.84,60.44,59.8,60.33,559358,0
2012-09-12,60.67,61.45,60.34,61.44,1246438,0
2012-09-13,61.22,62.16,60.66,61.76,1233719,0
2012-09-14,61.37,61.83,60.76,61.6,1461232,0
2012-09-17,61.47,61.57,61.31,61.44,1095700,0
2012-09-18,61.5,61.68,61.24,61.65,627518,0
2012-09-19,61.6,62.07,61.23,61.7,587118,0
2012-09-20,61.39,61.67,61.06,61.24,874435,0
2012-09-21,61.55,61.6,60.98,61.08,1178581,0
2012-09-24,60.91,61.45,60.82,61.32,623904,0
2012-09-25,61.68,61.81,60.23,60.24,690954,0
2012-09-26,60.31,60.31,59.5,59.71,719438,0
2012-09-27,59.91,60.26,59.5,60.04,547464,0
2012-09-28,60,60.71,59.61,60.32,726721,0
2012-10-01,60.47,61.3,60.29,60.47,703571,0
2012-10-02,60.68,61,60.5,60.87,790869,0
2012-10-03,60.85,61.45,60.6,61.01,383702,0
2012-10-04,61.21,61.66,60.48,61.39,718457,0
2012-10-05,61.61,61.67,60.95,61.06,607921,0
2012-10-08,60.92,61.29,60.54,60.65,552300,0
2012-10-09,60.48,60.48,58.53,58.77,1078129,0
2012-10-10,58.82,59,58.18,58.26,908124,0
2012-10-11,58.67,59.53,58.67,58.87,992920,0
2012-10-12,58.92,59.23,58.21,58.29,527160,0
2012-10-15,58.25,58.47,57.95,58.24,1481427,0
2012-10-16,58.64,59.04,58.34,59.04,962761,0
2012-10-17,58.83,59.83,58.67,59.74,717069,0
2012-10-18,59.42,59.61,58.87,59.14,1109788,0
2012-10-19,58.82,58.95,58.25,58.42,949756,0
2012-10-22,58.23,58.75,58.08,58.36,866138,0
2012-10-23,57.76,57.95,57.33,57.49,623192,0
2012-10-24,57.66,57.84,57,57.08,907255,0
2012-10-25,57.78,58.29,57.33,58.1,2095124,0
2012-10-26,67.87,69.19,66.02,66.93,5082794,0
2012-10-31,66.14,67.6,65.65,66.76,2224178,0
2012-11-01,66.24,68.83,65.91,68.77,1881291,0
2012-11-02,69.04,70.53,68.92,70.15,2547952,0
2012-11-05,69.78,71.39,69.45,70.4,2625243,0
2012-11-06,70.56,71.14,70.39,70.59,981948,0
2012-11-07,70.4,70.5,69.11,69.67,1266107,0
2012-11-08,69.55,70.27,68.58,68.59,914845,0
2012-11-09,68.53,69.49,68.53,68.84,761894,0
2012-11-12,68.51,69.45,67.82,68.33,652463,0
2012-11-13,68.1,69,68.01,68.28,912594,0
2012-11-14,68.37,68.84,67.48,67.75,699193,0
2012-11-15,67.73,68.2,67.1,67.74,844931,0
2012-11-16,68.5,68.97,67.66,67.89,1097000,0
2012-11-19,68.57,69.36,68.44,69.11,707207,0
2012-11-20,68.8,69.35,68.36,69.07,655934,0
2012-11-21,68.94,69.02,68.5,68.86,390784,0
2012-11-23,69.04,69.5,68.79,69.42,264910,0
2012-11-26,69.26,69.6,68.84,69.46,621760,0
2012-11-27,68.97,69.46,68.75,68.88,527022,0
2012-11-28,68.51,69.18,67.81,69.11,630752,0
2012-11-29,69.37,70.14,68.75,69.12,637937,0
2012-11-30,69.09,69.31,68.45,69.16,749446,0
2012-12-03,69.27,69.74,68.95,69.38,838198,0
2012-12-04,69.23,70.43,69.23,70.13,1003294,0
2012-12-05,70.09,70.38,69.69,69.81,631412,0
2012-12-06,69.82,69.94,69.05,69.61,531535,0
2012-12-07,69.47,70.73,69.38,70.7,692556,0
2012-12-10,70.7,71.85,69.93,71.41,889698,0
2012-12-11,71.6,72.48,71.58,72.35,833791,0
2012-12-12,72.33,72.61,71.93,72.08,724862,0
2012-12-13,71.93,72.08,71.38,71.6,427039,0
2012-12-14,71.29,72.04,70.67,71,797063,0
2012-12-17,71.06,72.18,71.03,71.5,903773,0
2012-12-18,71.48,72.5,70.79,72.32,940680,0
2012-12-19,72.28,72.3,70.93,70.94,488845,0
2012-12-20,70.78,71.81,70.43,71.78,621745,0
2012-12-21,71.16,71.49,70.25,70.8,903794,0
2012-12-24,70.55,70.95,70.28,70.86,185261,0
2012-12-26,70.88,70.91,69.39,69.84,366545,0
2012-12-27,69.83,70.45,69.25,70.22,460361,0
2012-12-28,69.89,70.44,69.5,69.62,501621,0
2012-12-31,69.63,70.3,69.22,70.24,427501,0
2013-01-02,71.26,72.5,71.05,72.47,1325150,0
2013-01-03,72.59,73.8,72.51,73.68,1353487,0
2013-01-04,73.68,73.87,72.6,72.72,1138416,0
2013-01-07,72.42,75.23,72.2,75.19,1703472,0
2013-01-08,75,75.44,74.18,74.84,716598,0
2013-01-09,75,75.55,74.86,75.25,815931,0
2013-01-10,75.5,75.69,74.79,74.88,910104,0
2013-01-11,74.93,75.18,74.11,74.58,538951,0
2013-01-14,73.75,74.2,73.02,73.85,735299,0
2013-01-15,73.7,74.27,73.51,74,546371,0
2013-01-16,73.95,74.31,73.52,74.14,593369,0
2013-01-17,74.49,74.89,74.23,74.59,462651,0
2013-01-18,74.69,75.33,74.06,75.09,872334,0
2013-01-22,75.01,75.58,74.51,75.12,1086864,0
2013-01-23,75.34,75.78,74.52,74.91,1152183,0
2013-01-24,71.12,73.25,69.52,72.88,2875725,0
2013-01-25,72.97,73.55,72.2,73.41,1214752,0
2013-01-28,73.51,73.57,72.16,72.23,560457,0
2013-01-29,72.22,72.22,71.35,71.69,827533,0
2013-01-30,71.7,71.84,71.3,71.45,788507,0
2013-01-31,71.17,71.42,70.51,70.65,723079,0
2013-02-01,70.99,71.7,70.7,71.22,755916,0
2013-02-04,70.67,71.16,70.26,70.49,821872,0
2013-02-05,70.7,71.56,70.7,71.3,531434,0
2013-02-06,70.88,71.5,70.88,71.38,726374,0
2013-02-07,71.18,71.97,70.52,71.86,1003141,0
2013-02-08,71.87,72.33,70.96,71.1,655524,0
2013-02-11,71.04,71.15,70.55,71.11,639128,0
2013-02-12,71.06,71.94,70.92,71.36,871400,0
2013-02-13,71.64,71.69,70.98,71.5,617887,0
2013-02-14,71.22,71.5,70.88,70.96,614113,0
2013-02-15,70.93,71.08,70,70.05,840565,0
2013-02-19,70.13,71,69.66,70.69,399119,0
2013-02-20,70.51,70.56,69.8,69.9,780917,0
2013-02-21,69.81,69.93,68.79,69.48,744669,0
2013-02-22,69.87,70.22,69.58,70.12,562684,0
2013-02-25,70.39,71.03,69.21,69.21,693774,0
2013-02-26,69.49,69.52,67.88,68.66,907776,0
2013-02-27,68.59,69.5,68.49,69.35,993982,0
2013-02-28,69.34,71.08,69.22,70.63,1207429,0
2013-03-01,70.51,71.22,69.8,70.85,759106,0
2013-03-04,70.66,71.57,70.65,71.55,696396,0
2013-03-05,71.75,73.1,71.75,72.7,741426,0
2013-03-06,73,73,71.38,72.01,731186,0
2013-03-07,72.29,73.12,71.98,72.13,643966,0
2013-03-08,72.4,73.89,72.19,73.82,691712,0
2013-03-11,73.59,73.64,73.27,73.46,360889,0
2013-03-12,73.31,73.73,73.12,73.7,382710,0
2013-03-13,73.62,74.5,73.24,74.44,490600,0
2013-03-14,74.46,74.46,73.58,74.06,682181,0
2013-03-15,73.79,73.79,72.76,73.23,747161,0
2013-03-18,72.47,72.78,71.92,72.48,452494,0
2013-03-19,72.62,72.67,71.56,72.31,287418,0
2013-03-20,72.63,72.9,72,72.36,500263,0
2013-03-21,72.2,72.8,71.81,72.17,547308,0
2013-03-22,72.3,72.64,71.88,72.25,691410,0
2013-03-25,72.51,72.51,71.56,71.68,580191,0
2013-03-26,71.94,72.25,71.51,71.79,802341,0
2013-03-27,71.51,71.8,71.07,71.7,801904,0
2013-03-28,71.69,72.08,71.47,72,838828,0
2013-04-01,71.8,72.07,71.21,71.89,513843,0
2013-04-02,72.14,72.27,71.75,71.91,597144,0
2013-04-03,72.16,72.16,71.09,71.36,595811,0
2013-04-04,71.5,71.73,71.11,71.35,458757,0
2013-04-05,70.66,70.88,70.19,70.66,771732,0
2013-04-08,70.6,71.07,70.12,70.7,529449,0
2013-04-09,70.95,71.35,70.64,71,569865,0
2013-04-10,71.27,71.95,71.11,71.66,611651,0
2013-04-11,71.64,72.71,71.64,72.3,435209,0
2013-04-12,72.07,73.2,71.99,72.78,597214,0
2013-04-15,70.08,70.65,68.77,68.97,1524013,0
2013-04-16,69.29,69.5,68.53,69.3,979406,0
2013-04-17,68.89,68.98,67.47,67.55,798141,0
2013-04-18,67.55,68.07,66.35,66.57,968435,0
2013-04-19,65.97,67.37,65.5,67.29,2154635,0
2013-04-22,67.17,67.41,66.9,67.03,696088,0
2013-04-23,67.27,68.56,67.13,68.51,866922,0
2013-04-24,68.52,68.66,67.69,68.35,992126,0
2013-04-25,65,65.9,63.1,64.02,3706609,0
2013-04-26,64,64.51,63.79,64.12,1134898,0
2013-04-29,64.48,65.04,64.31,64.79,794738,0
2013-04-30,64.86,65.16,64.07,65.14,887928,0
2013-05-01,64.96,65.08,64.05,64.2,640963,0
2013-05-02,64.53,64.77,64.15,64.46,615742,0
2013-05-03,65.14,66.47,65.09,65.69,1140517,0
2013-05-06,65.64,65.93,65.14,65.53,655186,0
2013-05-07,65.71,66.3,65.49,66.03,911693,0
2013-05-08,66.05,67.62,66.01,67.59,788671,0
2013-05-09,67.34,68.34,66.62,68.21,901180,0
2013-05-10,68.17,68.82,68,68.75,865328,0
2013-05-13,68.51,69.53,68.21,69.37,914613,0
2013-05-14,69.41,70.71,69.29,70.23,1622366,0
2013-05-15,70.01,70.2,69.72,69.94,906524,0
2013-05-16,69.61,69.61,68.43,68.98,834759,0
2013-05-17,69.43,69.48,68.1,69.3,666962,0
2013-05-20,69.33,69.56,69.1,69.45,513927,0
2013-05-21,69.64,70.44,69.57,69.88,542185,0
2013-05-22,69.95,70.67,68.14,68.43,730985,0
2013-05-23,68.1,68.4,67.32,67.89,614223,0
2013-05-24,67.52,67.89,67.1,67.36,688217,0
2013-05-28,68.16,68.55,67.93,68.08,729249,0
2013-05-29,67.77,68.54,67.25,68.01,745115,0
2013-05-30,68.19,68.73,67.75,68.49,288393,0
2013-05-31,68.24,68.55,67.01,67.01,459079,0
2013-06-03,67.26,67.41,66.36,67.37,505519,0
2013-06-04,67.36,67.75,66.77,66.84,574941,0
2013-06-05,66.73,68.48,66.64,67.85,994720,0
2013-06-06,67.84,68.19,66.93,68.18,621527,0
2013-06-07,68.52,69.66,68.38,69.55,522457,0
2013-06-10,69.61,69.77,68.55,69.2,845175,0
2013-06-11,68.07,69.04,68.07,68.61,693805,0
2013-06-12,69.2,69.27,67.92,68.14,562628,0
2013-06-13,68.22,69.66,67.73,69.58,429640,0
2013-06-14,69.54,69.89,68.73,68.88,416183,0
2013-06-17,69.32,70.3,69.24,69.71,705218,0
2013-06-18,69.93,70.87,69.87,70.86,612678,0
2013-06-19,70.77,70.85,68.75,68.78,454559,0
2013-06-20,68.22,68.32,66.78,66.98,555455,0
2013-06-21,67.54,68.16,67.32,67.61,798209,0
2013-06-24,67.05,67.05,65.84,66.17,703857,0
2013-06-25,66.95,67.32,66.2,66.6,620024,0
2013-06-26,67.18,67.61,65.74,65.86,1311729,0
2013-06-27,66.06,66.79,65.94,66.63,1856034,0
2013-06-28,66.48,68.02,66.48,67.45,1095807,0
2013-07-01,67.87,68.55,67.55,68.14,563374,0
2013-07-02,67.97,67.97,66.37,66.65,868261,0
2013-07-03,66.76,66.79,66.02,66.37,444659,0
2013-07-05,66.98,67.39,66.51,67.23,274155,0
2013-07-08,67.68,68.37,67.34,68.2,640080,0
2013-07-09,68.1,68.71,65.7,66.3,1754735,0
2013-07-10,66.31,67.06,66.3,66.93,894135,0
2013-07-11,67.82,69.1,67.63,68.27,860695,0
2013-07-12,68.36,69.51,68.11,69.37,1274568,0
2013-07-15,69.37,69.66,69.02,69.37,538638,0
2013-07-16,69.37,70,69.33,69.85,843341,0
2013-07-17,70,70.87,69.83,70.74,810603,0
2013-07-18,70.75,71.59,70.75,71.57,791377,0
2013-07-19,71.26,72.36,70.83,72.26,633555,0
2013-07-22,72.03,72.5,71.81,72.43,536963,0
2013-07-23,72.3,72.57,71.68,72.51,830066,0
2013-07-24,72.85,73.12,71.69,72.11,1255486,0
2013-07-25,71.6,74.93,70.8,74.1,2920114,0
2013-07-26,73.71,73.86,72.43,73.84,736468,0
2013-07-29,73.54,73.54,72.29,72.4,941454,0
2013-07-30,72.73,73.12,72.08,72.29,755477,0
2013-07-31,72.49,72.99,71.99,72.5,737504,0
2013-08-01,73.2,73.26,72.35,73.2,712981,0
2013-08-02,73.28,73.28,72.65,73.01,578422,0
2013-08-05,72.62,72.89,71.86,72.61,542080,0
2013-08-06,72.57,72.82,71.75,72.02,696737,0
2013-08-07,72.04,72.92,71.82,72.75,594543,0
2013-08-08,72.82,74.05,72.82,73.76,595508,0
2013-08-09,73.53,74.36,73.31,74.21,516339,0
2013-08-12,73.46,74.1,73.44,73.85,421042,0
2013-08-13,73.9,73.98,73.46,73.85,322194,0
2013-08-14,73.62,73.92,73.5,73.6,343815,0
2013-08-15,72.81,73.14,72.13,72.26,364514,0
2013-08-16,72.03,72.13,71.4,71.72,351886,0
2013-08-19,71.69,72.36,71.69,71.98,270878,0
2013-08-20,72.07,72.55,71.7,72.42,336149,0
2013-08-21,72.28,72.6,71.6,71.98,379391,0
2013-08-22,71.92,73.02,71.92,72.77,255656,0
2013-08-23,73.03,73.07,72.41,72.65,389370,0
2013-08-26,72.64,73.38,72.62,72.68,420739,0
2013-08-27,72.03,72.2,70.93,71.39,677288,0
2013-08-28,71.39,72.01,71.07,71.1,412369,0
2013-08-29,70.72,72.33,70.72,71.4,600230,0
2013-08-30,71.52,71.56,70.1,70.45,934762,0
2013-09-03,70.65,71.74,70.47,71.04,752073,0
2013-09-04,71.16,71.91,70.76,71.79,556167,0
2013-09-05,71.73,72.13,71.46,71.89,793296,0
2013-09-06,72.1,72.37,71.09,71.87,647439,0
2013-09-09,72.03,72.72,71.93,72.45,987557,0
2013-09-10,72.7,73.74,72.63,73.62,1396258,0
2013-09-11,73.71,74.95,73.24,74.95,1660077,0
2013-09-12,74.79,74.94,74.07,74.34,717141,0
2013-09-13,74.27,74.63,73.51,74.55,388243,0
2013-09-16,74.95,75.44,74.6,75.16,559467,0
2013-09-17,75.23,75.37,74.9,74.98,334662,0
2013-09-18,75.06,75.95,74.52,75.86,486627,0
2013-09-19,75.92,75.94,75.1,75.59,316732,0
2013-09-20,75.74,76.6,75.58,76.1,1130435,0
2013-09-23,76.05,76.69,75.58,76.27,637270,0
2013-09-24,76.1,76.28,75.2,75.27,1017517,0
2013-09-25,75.39,75.4,74.06,74.31,1668331,0
2013-09-26,74.51,74.68,73.6,74.08,624903,0
2013-09-27,73.85,74.5,73.71,74.18,554009,0
2013-09-30,74.06,75.43,73.96,74.73,937390,0
2013-10-01,74.85,75.59,74.78,75.34,589903,0
2013-10-02,75.06,75.2,74.17,74.97,631584,0
2013-10-03,74.66,74.85,73.66,74.36,747087,0
2013-10-04,74.33,75.13,74.25,74.94,329865,0
2013-10-07,74.29,74.98,73.96,74.56,327268,0
2013-10-08,74.69,76.13,74.65,75.42,1045358,0
2013-10-09,75.46,75.99,75.25,75.44,645676,0
2013-10-10,76.19,77.39,76.11,77.37,822040,0
2013-10-11,77.13,77.71,76.76,77.69,567242,0
2013-10-14,77.41,78.19,77.07,77.94,457393,0
2013-10-15,77.64,78.24,76.96,77.04,959835,0
2013-10-16,77.64,78.91,77.44,78.87,686189,0
2013-10-17,78.63,78.83,78,78.55,895074,0
2013-10-18,79.15,80.66,76.46,78.64,817721,0
2013-10-21,78.6,78.9,77.94,78.23,635044,0
2013-10-22,78.27,78.76,77.09,77.3,921138,0
2013-10-23,77.24,79.42,77,78.52,1159141,0
2013-10-24,74.75,75.21,72.71,73.3,3121553,0
2013-10-25,73.23,73.92,72.58,73.2,1267883,0
2013-10-28,73.25,73.94,73.13,73.22,1001546,0
2013-10-29,73.51,73.96,73.22,73.49,964079,0
2013-10-30,73.45,73.61,72.55,72.59,1137394,0
2013-10-31,72.74,73.09,72.08,72.58,1456691,0
2013-11-01,72.67,72.67,71.98,72.5,624369,0
2013-11-04,72.54,73.46,72.12,73.13,606716,0
2013-11-05,72.93,73.13,72.49,72.99,493483,0
2013-11-06,73.38,73.54,72.91,73.37,475465,0
2013-11-07,73.68,73.91,72.73,72.83,543186,0
2013-11-08,72.66,73.44,72.55,73.39,482293,0
2013-11-11,73.28,73.88,72.93,73.4,441593,0
2013-11-12,73.25,73.44,72.95,73.3,418175,0
2013-11-13,73.43,74.1,72.84,74.08,632956,0
2013-11-14,74.24,74.96,73.9,74.94,405196,0
2013-11-15,74.82,75.38,74.36,74.59,560670,0
2013-11-18,75,75.3,74.42,74.46,542406,0
2013-11-19,74.45,74.8,73.93,74.6,515751,0
2013-11-20,74.58,74.86,73.93,74.28,616785,0
2013-11-21,74.56,75.25,74.43,75.2,406027,0
2013-11-22,75.06,75.09,74.68,74.8,549533,0
2013-11-25,75,76.22,74.62,75.64,621900,0
2013-11-26,75.63,76.77,75.47,76.23,875608,0
2013-11-27,76.23,76.85,75.91,76.69,584958,0
2013-11-29,77.01,78.57,76.85,78.05,855595,0
2013-12-02,78.05,79.34,77.97,79.24,1535400,0
2013-12-03,78.89,79.43,78.59,79.37,1152642,0
2013-12-04,78.79,80.4,78.68,79.84,2187760,0
2013-12-05,79.71,80.32,78.72,78.85,1177921,0
2013-12-06,79.86,80.1,79.02,79.32,523365,0
2013-12-09,79.3,79.52,78.98,79.25,535332,0
2013-12-10,79.06,79.35,78.45,78.76,503888,0
2013-12-11,78.75,78.85,76.93,77.01,508958,0
2013-12-12,76.97,76.98,75.65,75.89,829291,0
2013-12-13,75.91,76.81,75.54,76.46,523908,0
2013-12-16,76.85,77.03,76.39,76.82,345688,0
2013-12-17,76.78,76.97,75.54,76.25,733561,0
2013-12-18,76.44,78.03,76.09,78.02,542200,0
2013-12-19,78.26,78.26,76.42,76.77,529794,0
2013-12-20,77.19,77.27,75.87,76.07,1255351,0
2013-12-23,76.47,76.47,75.86,76.31,734650,0
2013-12-24,76.39,76.82,76.26,76.73,340610,0
2013-12-26,76.96,76.96,76.23,76.73,319102,0
2013-12-27,76.75,77.05,76.67,76.91,417349,0
2013-12-30,77.12,77.6,76.92,77.43,562765,0
2013-12-31,77.48,78.67,77.48,77.69,624108,0
2014-01-02,77.61,77.86,77.25,77.34,826123,0
2014-01-03,77.29,77.85,77.29,77.48,633948,0
2014-01-06,77.8,78.43,77.53,77.78,1038976,0
2014-01-07,78,79.97,77.74,79.78,935136,0
2014-01-08,79.67,80.7,79.57,80.04,799777,0
2014-01-09,79.88,81.45,79.88,81.29,835935,0
2014-01-10,81.24,81.75,80.76,80.97,584062,0
2014-01-13,80.62,81.04,79.38,79.5,821426,0
2014-01-14,79.88,80.84,79.88,80.6,688368,0
2014-01-15,81.03,81.55,80.57,81.42,530642,0
2014-01-16,81.28,82.53,81.26,82.52,782262,0
2014-01-17,81.99,82.43,81.67,82.4,1050850,0
2014-01-21,82.38,82.39,80.44,81.86,1164129,0
2014-01-22,81.72,82.53,81.52,82.49,1197559,0
2014-01-23,83.11,84.24,82,83.51,2390584,0
2014-01-24,83.14,83.14,81.76,81.8,1200294,0
2014-01-27,81.56,82.15,80.93,81.63,982982,0
2014-01-28,81.75,82.45,81.29,81.73,709672,0
2014-01-29,81.39,81.83,80.69,81.68,1017565,0
2014-01-30,82,82.58,81.8,82.35,627234,0
2014-01-31,81.68,81.76,81.15,81.31,807480,0
2014-02-03,81.4,81.6,78.1,78.26,952631,0
2014-02-04,78.5,78.77,77.71,78.37,773028,0
2014-02-05,78.11,78.7,77.51,78.46,512234,0
2014-02-06,78.49,78.99,78.32,78.94,471304,0
2014-02-07,78.97,80.42,78.89,80.31,565512,0
2014-02-10,80.4,80.84,79.74,80.66,802217,0
2014-02-11,80.53,81.08,80.09,81.05,707766,0
2014-02-12,81,81.53,80.69,80.85,385663,0
2014-02-13,80.55,81.39,79.97,81.37,505904,0
2014-02-14,81.32,82.11,80.99,81.81,449957,0
2014-02-18,82.05,83.3,81.92,82.86,669282,0
2014-02-19,82.5,83.13,81.76,81.78,508970,0
2014-02-20,81.86,84.44,81.22,84.1,863710,0
2014-02-21,84.06,84.41,83.52,83.7,553240,0
2014-02-24,83.59,84.49,83.49,84.01,514050,0
2014-02-25,83.89,84.43,82.8,83.04,726452,0
2014-02-26,82.82,83.83,82.71,82.86,483296,0
2014-02-27,82.89,83.42,82.06,83.4,574511,0
2014-02-28,83.61,84.71,83.19,83.83,878587,0
2014-03-03,82.97,83.82,82.82,83.35,634556,0
2014-03-04,84.19,84.7,84.17,84.43,388508,0
2014-03-05,84.35,84.58,83.61,84.36,360644,0
2014-03-06,84.31,84.71,84.09,84.41,311090,0
2014-03-07,84.66,84.7,83.7,84.69,362844,0
2014-03-10,84.4,84.79,83.71,84.34,465816,0
2014-03-11,84.18,85.5,83.6,84.71,647044,0
2014-03-12,84.59,84.97,83.75,84.75,552786,0
2014-03-13,84.91,84.94,83.86,84.09,462361,0
2014-03-14,83.99,84.8,83.65,84.25,503239,0
2014-03-17,84.51,85.19,84.36,84.64,503734,0
2014-03-18,84.6,85.17,84.6,84.96,363808,0
2014-03-19,84.97,85.57,83.67,84.41,483814,0
2014-03-20,84.33,84.94,83.98,84.25,455537,0
2014-03-21,84.81,84.84,83.45,83.84,977741,0
2014-03-24,83.88,83.94,81.57,82.18,672560,0
2014-03-25,82.16,83.17,81.6,82.19,629569,0
2014-03-26,82.67,83.45,82.02,82.02,472500,0
2014-03-27,82.18,82.53,81.56,82.26,480395,0
2014-03-28,82.64,83.49,82.2,82.49,379700,0
2014-03-31,83.25,84.14,82.85,83.99,421848,0
2014-04-01,84.22,84.6,83.78,84.18,626376,0
2014-04-02,84.12,84.43,83.68,84.28,473844,0
2014-04-03,84.64,84.83,84.11,84.8,1027957,0
2014-04-04,85.18,86.6,84.49,84.85,850106,0
2014-04-07,84.76,84.8,83.03,83.37,726670,0
2014-04-08,83.3,84.42,83.04,83.94,843383,0
2014-04-09,83.66,84.09,82.58,83.99,873105,0
2014-04-10,83.75,83.75,81.07,81.08,955796,0
2014-04-11,80.58,81.4,80,80.06,800656,0
2014-04-14,80.55,81.1,79.98,80.66,746445,0
2014-04-15,80.91,82.07,79.86,82.06,902258,0
2014-04-16,82.56,82.63,80.6,80.89,657903,0
2014-04-17,80.63,80.85,79.62,80.28,871493,0
2014-04-21,80.32,81.45,80.32,81.24,554393,0
2014-04-22,81.41,81.98,81.05,81.46,775423,0
2014-04-23,81.2,81.55,80.46,81.31,1146184,0
2014-04-24,78.5,80.32,78.32,78.74,1551019,0
2014-04-25,78.43,78.86,77.74,78.66,794125,0
2014-04-28,78.93,79.87,78.44,79.55,1158674,0
2014-04-29,79.82,80.33,79.53,79.75,1065901,0
2014-04-30,79.83,80.17,78.97,79.55,1089351,0
2014-05-01,79.26,79.56,78.67,79.08,1042432,0
2014-05-02,79.09,80.94,78.97,79.85,1262063,0
2014-05-05,79.7,80.7,79.36,80.6,643419,0
2014-05-06,80.47,81.49,80.47,80.86,1101176,0
2014-05-07,81.07,81.17,79.67,80.33,1100079,0
2014-05-08,80.39,81.19,80.39,80.92,628636,0
2014-05-09,80.73,81.99,80.34,81.95,513809,0
2014-05-12,82,83.45,81.67,83.39,658863,0
2014-05-13,83.45,83.45,82.5,82.64,407828,0
2014-05-14,82.41,82.45,81.79,82.27,594325,0
2014-05-15,81.91,82.11,80.36,80.77,600697,0
2014-05-16,80.67,81.09,80.21,81.06,622785,0
2014-05-19,81.06,81.61,80.68,81.52,327105,0
2014-05-20,81.47,81.52,80.48,80.82,331478,0
2014-05-21,81.07,81.71,80.95,81.23,358743,0
2014-05-22,81.26,81.78,80.86,81.36,349462,0
2014-05-23,81.38,81.42,80.65,80.92,661255,0
2014-05-27,80.87,83.13,80.87,82.84,688520,0
2014-05-28,82.5,82.9,81.68,82.36,671403,0
2014-05-29,82.55,83.22,82.43,82.5,268957,0
2014-05-30,82.43,82.99,82.18,82.45,560984,0
2014-06-02,82.48,82.67,82.01,82.33,342758,0
2014-06-03,82.08,82.5,81.66,82.11,375860,0
2014-06-04,82,82.18,81.38,81.83,433088,0
2014-06-05,81.8,82.36,81.43,81.82,398667,0
2014-06-06,81.98,82.19,81.09,82.05,868873,0
2014-06-09,81.82,82.22,81.23,81.75,412983,0
2014-06-10,81.65,81.73,80.88,81.62,504026,0
2014-06-11,81.19,81.57,80.95,81.32,289243,0
2014-06-12,81.16,81.72,80.53,81.69,428793,0
2014-06-13,81.8,82.41,81.59,81.83,514778,0
2014-06-16,82.09,82.94,81.99,82.29,595066,0
2014-06-17,82.36,82.9,82.21,82.53,480262,0
2014-06-18,82.51,83.73,82.27,83.72,597553,0
2014-06-19,83.75,84.08,83.52,83.71,416851,0
2014-06-20,83.97,84.4,83.94,84.34,600516,0
2014-06-23,84.46,85.27,84.36,84.57,594254,0
2014-06-24,84.26,84.53,83.19,83.27,543703,0
2014-06-25,83.27,84.29,83.01,84.02,402887,0
2014-06-26,83.88,84.03,82.99,84,352195,0
2014-06-27,83.75,84.39,83.48,83.85,535057,0
2014-06-30,83.62,83.71,82.53,83.14,527979,0
2014-07-01,83.29,84.01,83.24,83.95,454637,0
2014-07-02,83.9,84.12,83.47,84.05,294000,0
2014-07-03,84,84.37,83.78,84.28,304797,0
2014-07-07,84.04,85.14,83.92,84.48,487284,0
2014-07-08,84.51,84.58,83.75,84.54,462780,0
2014-07-09,84.93,85.31,84.44,85.29,572885,0
2014-07-10,84.58,85.43,84.21,85.26,501271,0
2014-07-11,85.05,85.19,84.66,85.14,540552,0
2014-07-14,85.33,85.65,84.9,84.96,456625,0
2014-07-15,84.96,85.32,84.16,84.68,276166,0
2014-07-16,84.84,85.02,84.28,84.91,427134,0
2014-07-17,84.43,84.7,83.23,83.25,441211,0
2014-07-18,83.59,84.66,83.24,84.59,317249,0
2014-07-21,84.11,84.36,83.48,84.27,384415,0
2014-07-22,84.7,86.24,84.28,85.51,671551,0
2014-07-23,85.9,87.85,85.51,87.52,1414387,0
2014-07-24,84.4,85.25,82.03,83.36,2200460,0
2014-07-25,82.86,83.38,82.39,82.74,1141063,0
2014-07-28,82.72,83.59,82.46,83.3,679400,0
2014-07-29,83.35,83.62,82.97,83.14,524908,0
2014-07-30,83.62,83.96,82.94,83.09,621719,0
2014-07-31,82.91,83.22,82.12,82.15,455339,0
2014-08-01,81.85,82.29,81.11,81.89,618926,0
2014-08-04,81.89,83.54,81.75,83.38,455052,0
2014-08-05,82.7,83.7,82.67,82.9,463909,0
2014-08-06,82.45,83.83,82.45,83.46,528491,0
2014-08-07,83.57,84.35,82.99,83.55,1011155,0
2014-08-08,83.49,85.41,83.49,85.21,1150095,0
2014-08-11,85.43,85.43,84.63,84.78,636213,0
2014-08-12,84.71,85.57,84.31,85.14,580749,0
2014-08-13,85.28,85.78,84.96,85.38,589270,0
2014-08-14,85.4,85.77,85.1,85.34,477457,0
2014-08-15,85.41,85.57,83.49,84.24,719710,0
2014-08-18,85.1,85.55,84.8,85.02,580322,0
2014-08-19,85,85,84.51,84.69,502332,0
2014-08-20,84.37,84.66,83.42,84.23,680087,0
2014-08-21,84.46,84.91,84.25,84.51,450686,0
2014-08-22,84.51,84.9,84.15,84.34,388977,0
2014-08-25,84.69,84.86,84.35,84.55,219760,0
2014-08-26,84.82,85.24,84.5,84.99,500416,0
2014-08-27,85,85.37,84.8,85,462986,0
2014-08-28,84.6,85,84.09,84.81,527297,0
2014-08-29,84.79,85.09,84.59,85.02,619635,0
2014-09-02,85.23,85.83,84.88,85.11,532548,0
2014-09-03,85.6,85.72,85.11,85.3,292908,0
2014-09-04,85.32,85.8,84.65,84.79,251974,0
2014-09-05,84.8,85.15,84.1,85.07,407887,0
2014-09-08,85.05,85.82,85.05,85.72,368133,0
2014-09-09,85.74,85.74,85.07,85.37,312166,0
2014-09-10,85.65,86.03,85.38,85.92,363357,0
2014-09-11,85.51,86.17,85.26,85.97,328727,0
2014-09-12,85.85,86.13,84.96,85.33,524624,0
2014-09-15,84.97,84.97,82.91,83.62,1084619,0
2014-09-16,83.26,83.54,82.58,83.02,897515,0
2014-09-17,83.13,83.15,82.29,82.5,838139,0
2014-09-18,82.89,82.89,82.38,82.73,984976,0
2014-09-19,83.2,83.27,82.42,82.63,870747,0
2014-09-22,82.5,82.54,81.45,81.6,635099,0
2014-09-23,81.17,81.91,80.9,81.66,658162,0
2014-09-24,81.78,82.6,81.55,82.48,735119,0
2014-09-25,82.13,82.43,80.88,80.89,631473,0
2014-09-26,81.03,81.31,80.16,80.9,1049386,0
2014-09-29,80.47,81.43,80.1,81.2,501322,0
2014-09-30,81.07,81.46,80,80.12,785767,0
2014-10-01,80.28,80.33,79.58,79.98,961515,0
2014-10-02,79.96,80.68,79.26,80.06,1081433,0
2014-10-03,80.37,81.24,80.37,80.7,645227,0
2014-10-06,81.17,81.56,80.97,81.09,680149,0
2014-10-07,80.69,80.91,79.48,79.48,441999,0
2014-10-08,79.66,80.44,78.97,80.44,866725,0
2014-10-09,80.38,80.83,79.55,79.86,601770,0
2014-10-10,80,80.74,79.59,79.61,438062,0
2014-10-13,79.45,80.14,79.05,79.08,400654,0
2014-10-14,79.41,80.66,79.28,80,816768,0
2014-10-15,78.87,78.92,76.73,78.17,1008178,0
2014-10-16,77.65,79.64,77.29,78.97,917630,0
2014-10-17,79.46,80.25,79,79.34,586609,0
2014-10-20,79.35,80.38,79.35,80.35,650189,0
2014-10-21,81.08,81.99,80.93,81.84,848545,0
2014-10-22,81.78,82.12,80.7,80.99,1778901,0
2014-10-23,78.03,79.85,77.7,79.69,3226960,0
2014-10-24,79.53,80.94,79.2,80.74,995876,0
2014-10-27,80.81,82.02,80.73,82.01,1387520,0
2014-10-28,82.36,83.76,82.11,83.68,1311543,0
2014-10-29,83.63,84.42,82.66,83.16,655183,0
2014-10-30,82.74,84.34,82.54,84,610322,0
2014-10-31,84.5,84.79,83.62,84.12,680598,0
2014-11-03,84.58,84.6,83.25,83.76,1048035,0
2014-11-04,83.42,84.6,83.36,84.31,831688,0
2014-11-05,84.62,84.85,83.95,84.41,614868,0
2014-11-06,84.45,85.3,84.12,85.17,734087,0
2014-11-07,85.16,85.31,84.34,84.64,647907,0
2014-11-10,84.61,85.52,84.5,85.32,488370,0
2014-11-11,85.21,87.89,85.21,86.87,891091,0
2014-11-12,86.76,87.61,85.76,87.4,904098,0
2014-11-13,87.32,88.91,87.12,88.68,1298683,0
2014-11-14,88.59,88.63,87.25,87.58,938964,0
2014-11-17,87.35,88,87.05,87.61,685807,0
2014-11-18,87.5,88.61,87.13,88.35,590679,0
2014-11-19,88.35,88.4,87.19,87.66,632503,0
2014-11-20,87.47,88.04,86.99,87.88,473755,0
2014-11-21,88.78,89.15,87.63,87.75,414978,0
2014-11-24,87.82,88.83,87.51,88.75,627762,0
2014-11-25,88.78,89.12,88.4,89.09,1408862,0
2014-11-26,89.46,89.62,88.82,89,526785,0
2014-11-28,89.31,89.9,88.38,88.51,445548,0
2014-12-01,88.54,89.17,87.75,88.27,710762,0
2014-12-02,88.75,88.95,87.71,87.92,849589,0
2014-12-03,87.54,88.02,87.05,87.68,622776,0
2014-12-04,87.76,88,87.09,87.34,500820,0
2014-12-05,87.35,87.88,86.91,87.33,452242,0
2014-12-08,87.49,88.32,87.21,88.27,522156,0
2014-12-09,87.57,88.93,87.31,88.85,522947,0
2014-12-10,88.91,89,86.58,86.6,683989,0
2014-12-11,86.63,87.11,86.05,86.23,615943,0
2014-12-12,85.43,86.43,85.11,85.15,630877,0
2014-12-15,86.26,86.58,84.57,84.98,539265,0
2014-12-16,84.95,86.75,84.79,85.07,610281,0
2014-12-17,85.54,86.63,84.8,86.08,804561,0
2014-12-18,86.85,87.18,85.79,87.17,719108,0
2014-12-19,87.61,88.5,87.12,88.04,1131517,0
2014-12-22,88.04,88.88,87.94,88.6,432856,0
2014-12-23,88.7,88.85,87.47,87.75,413935,0
2014-12-24,87.87,89.03,87.82,88.44,213310,0
2014-12-26,88.52,89.05,88.23,88.62,333551,0
2014-12-29,88.35,88.91,88.35,88.49,266910,0
2014-12-30,88.6,89,87.96,88.01,304225,0
2014-12-31,88.05,88.61,86.46,86.51,366763,0
2015-01-02,87,88.74,86.38,87.02,588094,0
2015-01-05,86.71,87.05,85.62,85.74,722465,0
2015-01-06,85.73,86.08,84.38,84.86,591687,0
2015-01-07,85.57,87.15,85.47,86.84,664067,0
2015-01-08,87.34,88.86,87.34,88.84,728171,0
2015-01-09,88.9,88.92,87.34,87.38,593603,0
2015-01-12,87.6,87.84,86.72,87.39,518537,0
2015-01-13,87.75,88.5,86.34,86.89,652451,0
2015-01-14,87,87.45,86.2,87.12,450819,0
2015-01-15,87.23,87.53,86.13,86.15,411094,0
2015-01-16,86.21,87.69,85.79,87.59,818132,0
2015-01-20,87.85,88,86.4,86.86,486663,0
2015-01-21,86.82,87.33,86.16,86.85,493903,0
2015-01-22,87.09,88.4,86.29,88.25,730500,0
2015-01-23,87.18,88.03,87.14,87.23,930068,0
2015-01-26,87.34,87.67,86.81,87.28,759704,0
2015-01-27,86.75,87.43,85.72,87.07,987073,0
2015-01-28,87.32,87.97,86.13,86.52,1265702,0
2015-01-29,88.55,95.7,88.55,94.04,3432108,0
2015-01-30,93.35,94.62,92.35,92.56,1419496,0
2015-02-02,92.1,93.28,91.07,92.86,1332422,0
2015-02-03,93.31,93.99,92.03,92.65,1040617,0
2015-02-04,92.17,93.68,91.59,91.91,1283012,0
2015-02-05,92.15,93.33,91.73,92.05,757363,0
2015-02-06,92.24,92.91,91.54,92.53,1071126,0
2015-02-09,92.58,93.44,91.73,92.25,871681,0
2015-02-10,92.56,92.96,91.79,92.53,586580,0
2015-02-11,92.47,93.24,92.12,92.32,639908,0
2015-02-12,92.56,92.98,91.84,92.62,619327,0
2015-02-13,92.2,93.13,92.2,92.65,555141,0
2015-02-17,92.77,92.87,92.14,92.86,603174,0
2015-02-18,93.01,94.17,92.95,93.77,648239,0
2015-02-19,93.72,93.97,92.11,92.61,505575,0
2015-02-20,92.17,92.93,91.49,92.9,652884,0
2015-02-23,92.59,93.29,92.59,93.16,500167,0
2015-02-24,93.26,93.64,92.93,93.54,359155,0
2015-02-25,93.27,93.91,93.27,93.61,335488,0
2015-02-26,93.69,93.84,92.35,92.45,567470,0
2015-02-27,92.47,93.39,92.46,92.97,543412,0
2015-03-02,93.07,94.24,93,94.17,693800,0
2015-03-03,93.67,94.17,93.36,93.9,514800,0
2015-03-04,93.19,93.99,92.71,93.78,550500,0
2015-03-05,93.84,94.4,93.47,94.22,453500,0
2015-03-06,93.52,94.12,93,93.18,777000,0
2015-03-09,93.04,94.5,93.04,94.37,663800,0
2015-03-10,93.62,93.85,92.53,92.53,773300,0
2015-03-11,92.43,93.4,92.08,92.97,685300,0
2015-03-12,93.2,94.74,92.95,94.64,556000,0
2015-03-13,94.28,94.62,92.68,93.4,856500,0
2015-03-16,93.88,95.46,93.88,94.91,507400,0
2015-03-17,94.22,94.63,93.56,94.34,423100,0
2015-03-18,93.85,95.11,93.44,94.57,478600,0
2015-03-19,94.18,94.8,93.7,94.79,483700,0
2015-03-20,95.41,95.53,93.97,94.51,614300,0
2015-03-23,94.61,94.99,94.3,94.6,519200,0
2015-03-24,94.35,95,93.68,93.72,579800,0
2015-03-25,93.73,94.8,92.72,92.72,430300,0
2015-03-26,92.56,93.33,92.08,92.87,512500,0
2015-03-27,93.09,94.09,92.69,93.74,442200,0
2015-03-30,94.34,94.89,94.15,94.79,556700,0
2015-03-31,94.67,95.4,94.06,94.09,603581,0
2015-04-01,94.22,94.44,92.35,93.06,734000,0
2015-04-02,92.98,93.98,92.56,93.79,401300,0
2015-04-06,93.85,94.85,93.53,94.55,988600,0
2015-04-07,94.8,94.8,94.01,94.05,592347,0
2015-04-08,94.11,94.8,93.59,94.13,483800,0
2015-04-09,93.92,94.44,93.2,94.17,564734,0
2015-04-10,94.53,94.8,94.15,94.39,576500,0
2015-04-13,94.4,94.82,94.18,94.31,410700,0
2015-04-14,94.35,94.55,93.37,93.99,360200,0
2015-04-15,94.14,94.62,93.78,94.58,741297,0
2015-04-16,94.57,95.27,94.12,95.09,468219,0
2015-04-17,94.38,94.54,93.16,93.78,541200,0
2015-04-20,94.13,95.23,94.03,94.9,434510,0
2015-04-21,95.2,95.67,94.87,95.45,823680,0
2015-04-22,95.7,96.14,95.19,95.97,436612,0
2015-04-23,95.83,96.67,95.66,96.14,451100,0
2015-04-24,96.11,96.17,95.39,95.5,550379,0
2015-04-27,95.59,95.96,94.62,94.89,845300,0
2015-04-28,94.76,95.08,93.34,94.8,787185,0
2015-04-29,94.43,95.2,94.16,94.82,1009700,0
2015-04-30,89.9,89.98,87.16,88.85,2723500,0
2015-05-01,88.89,89.6,88.16,88.59,1179400,0
2015-05-04,88.96,89.25,88.06,88.39,936900,0
2015-05-05,88.35,88.42,86.61,86.64,734700,0
2015-05-06,86.79,87.1,86.15,86.7,619347,0
2015-05-07,87.09,87.73,86.84,87.19,848444,0
2015-05-08,88.03,88.63,87.71,87.94,675700,0
2015-05-11,87.71,88.01,87.44,87.64,459800,0
2015-05-12,87.16,87.6,86.69,86.9,506491,0
2015-05-13,86.86,86.86,85.71,86.06,1058915,0
2015-05-14,86.83,87.69,86.77,87.59,1006900,0
2015-05-15,87.78,88.24,86.88,87.25,1091958,0
2015-05-18,87.39,87.89,86.87,87.66,900695,0
2015-05-19,87.88,87.99,87.26,87.44,964419,0
2015-05-20,87.35,88.14,87.23,87.55,749992,0
2015-05-21,87.41,87.63,87.07,87.51,828800,0
2015-05-22,87.3,87.73,86.97,87.57,708100,0
2015-05-26,87.17,87.57,85.97,86.37,645958,0
2015-05-27,86.82,87.35,86.12,87.11,807600,0
2015-05-28,87.15,87.62,86.59,87.4,758821,0
2015-05-29,87.66,87.96,86.4,86.6,1654000,0
2015-06-01,86.54,86.76,85.6,85.91,1137065,0
2015-06-02,85.77,86.94,85.55,86.46,651543,0
2015-06-03,86.82,87.71,86.65,87.53,704900,0
2015-06-04,87.29,87.79,86.59,86.69,907700,0
2015-06-05,86.4,86.92,85.82,86.82,661900,0
2015-06-08,86.57,87.04,86.12,86.15,856900,0
2015-06-09,86.01,86.35,85.78,85.94,456729,0
2015-06-10,86,86.4,85.57,86.26,1393117,0
2015-06-11,86.48,86.89,86.15,86.63,608091,0
2015-06-12,86.41,86.61,85.71,85.78,641600,0
2015-06-15,85.52,85.61,84.86,85.31,636500,0
2015-06-16,85.37,86.3,85.07,86.08,941200,0
2015-06-17,86.34,86.49,85.4,85.97,639800,0
2015-06-18,86.73,88.08,86.28,87.71,809900,0
2015-06-19,87.65,88.26,87.56,88,1635700,0
2015-06-22,88.59,88.59,87.88,88.04,571500,0
2015-06-23,88.18,88.2,87.32,87.35,551146,0
2015-06-24,87.02,87.44,85.99,86.02,574200,0
2015-06-25,86.02,86.57,85.2,85.32,715300,0
2015-06-26,85.54,85.8,84.89,85.29,844100,0
2015-06-29,84.62,85,83.56,83.6,861500,0
2015-06-30,84.6,84.89,83.94,84.33,593287,0
2015-07-01,84.88,84.93,83.84,84.38,753400,0
2015-07-02,84.51,86.08,84.51,85.91,1382600,0
2015-07-06,85.17,86.5,85.17,86.09,1374200,0
2015-07-07,86.1,86.54,84.99,86.45,641400,0
2015-07-08,85.96,86.89,84.78,84.8,691900,0
2015-07-09,85.73,86.12,84.97,84.98,678500,0
2015-07-10,85.93,87.17,85.93,86.8,567100,0
2015-07-13,87.18,87.86,86.79,87.79,479900,0
2015-07-14,87.88,88.2,87.62,87.87,528288,0
2015-07-15,87.79,87.98,87.21,87.36,381450,0
2015-07-16,87.69,88.49,87.35,87.86,464600,0
2015-07-17,87.71,87.78,87.14,87.7,421900,0
2015-07-20,87.82,88.02,87.32,87.72,340900,0
2015-07-21,87.76,88.46,87.1,87.26,711000,0
2015-07-22,87.45,88.12,87.16,87.79,494200,0
2015-07-23,87.95,88.18,87.38,87.58,354000,0
2015-07-24,87.47,88.07,86.99,87.14,415500,0
2015-07-27,86.94,87.37,86.67,87.31,719500,0
2015-07-28,87.58,89.55,87.58,89.33,1054500,0
2015-07-29,89.59,90.78,89.44,90.39,1447480,0
2015-07-30,87.89,89.08,84.08,86,2448000,0
2015-07-31,86.09,87.13,85.7,86.07,1129700,0
2015-08-03,86.08,86.23,85.05,85.74,1258396,0
2015-08-04,86,86.72,85.73,86.19,805400,0
2015-08-05,86.79,88,86.55,87.34,708800,0
2015-08-06,87.61,87.73,86.08,86.55,439367,0
2015-08-07,86.37,86.66,85.6,86.11,614600,0
2015-08-10,86.87,87.26,86.7,87.21,510700,0
2015-08-11,86.61,86.82,85.93,86.19,763171,0
2015-08-12,85.75,86.99,85.28,86.82,626000,0
2015-08-13,86.79,87.5,86.09,87.01,476900,0
2015-08-14,86.71,87.18,86.59,86.91,420100,0
2015-08-17,86.56,87.56,86.34,87.3,443000,0
2015-08-18,87.41,88.28,87.14,87.46,475900,0
2015-08-19,86.93,87.12,86.44,86.65,576000,0
2015-08-20,85.78,86.39,85.04,85.08,579200,0
2015-08-21,84.34,85.12,83.01,83.07,1310100,0
2015-08-24,78.82,81.6,77.96,78.98,1204615,0
2015-08-25,80.34,80.97,77.05,77.1,1911600,0
2015-08-26,78.6,79.95,77.52,79.77,1092200,0
2015-08-27,80.9,81.92,79.56,81.82,994300,0
2015-08-28,81.33,82.53,81.28,82.47,734500,0
2015-08-31,82.24,82.88,81.16,81.25,981800,0
2015-09-01,79.38,80.44,78.39,78.75,834900,0
2015-09-02,79.6,80.65,78.82,80.65,686800,0
2015-09-03,81,81.73,80.56,80.75,456800,0
2015-09-04,79.7,80.26,78.86,79.2,513700,0
2015-09-08,80.05,80.75,79.58,80.63,763400,0
2015-09-09,81.3,81.5,79.27,79.43,646500,0
2015-09-10,79.33,80.14,79.18,79.58,692187,0
2015-09-11,79.28,80.03,79.06,79.25,847000,0
2015-09-14,79.5,79.75,78.62,78.92,588200,0
2015-09-15,79,79.35,78.51,78.85,1458600,0
2015-09-16,79,79,78.46,78.73,1097500,0
2015-09-17,78.89,79.5,78.26,78.64,1201635,0
2015-09-18,77.67,78.4,77.45,77.61,2101200,0
2015-09-21,77.86,79.02,77.7,78.53,1116500,0
2015-09-22,77.77,77.93,76.58,77.25,790000,0
2015-09-23,77.12,77.97,76.73,76.79,861233,0
2015-09-24,76.14,76.44,75.03,75.75,1160680,0
2015-09-25,76.24,76.71,74.74,75.27,867300,0
2015-09-28,73.96,74,71.07,71.44,1433368,0
2015-09-29,71.45,73.83,71.38,73.25,1318900,0
2015-09-30,73.91,75.13,73.15,73.78,1008900,0
2015-10-01,73.96,73.98,73.06,73.73,752000,0
2015-10-02,72.98,75.24,72.74,75.19,792100,0
2015-10-05,75.61,76.34,74.89,76.08,632192,0
2015-10-06,75.8,76.19,74.91,75.42,775300,0
2015-10-07,76.01,77.02,75.3,76.69,612077,0
2015-10-08,76.41,77.61,76.19,77.42,798600,0
2015-10-09,77.37,78.05,77.03,77.97,491700,0
2015-10-12,78.15,78.16,76.77,76.82,1212871,0
2015-10-13,76.4,77,75.68,75.95,1054600,0
2015-10-14,76.16,76.34,75.22,75.42,1176200,0
2015-10-15,75.78,76.98,75.54,76.97,906500,0
2015-10-16,77.35,77.51,76.55,77.08,1079700,0
2015-10-19,76.99,78.63,76.84,78.47,939226,0
2015-10-20,73.45,75.71,73.45,75.3,2455143,0
2015-10-21,75.7,75.78,74.49,75.19,770600,0
2015-10-22,75.52,76.37,74.96,75.9,1054100,0
2015-10-23,76.42,77.42,76.3,77.26,967000,0
2015-10-26,77.12,77.66,76.6,77.02,744900,0
2015-10-27,76.82,77.11,75.84,76.17,755900,0
2015-10-28,76.41,77.8,75.92,77.15,1255300,0
2015-10-29,75.29,78.7,74.98,78.55,1039200,0
2015-10-30,78.66,79.14,78.19,78.53,762900,0
2015-11-02,78.79,79.28,78.42,78.62,1086825,0
2015-11-03,78.5,79.57,78.1,79.03,1665376,0
2015-11-04,79.31,79.75,79.17,79.42,764583,0
2015-11-05,79.74,80.48,79.28,80.34,801000,0
2015-11-06,79.95,80.89,79.95,80.88,737500,0
2015-11-09,80.63,80.9,80.08,80.69,943342,0
2015-11-10,80.5,81.17,80.36,80.78,798100,0
2015-11-11,81,81.45,80.63,80.72,933700,0
2015-11-12,79.49,80.08,78.4,78.5,1061200,0
2015-11-13,78.45,78.77,78.18,78.47,871900,0
2015-11-16,78.34,79.16,78.13,79.14,486500,0
2015-11-17,79.14,79.26,78.22,78.51,771100,0
2015-11-18,78.69,79.63,78.32,79.5,758900,0
2015-11-19,79.25,79.7,79.14,79.38,412700,0
2015-11-20,79.86,80.79,79.72,80.62,585300,0
2015-11-23,80.6,81.54,80.57,80.81,694600,0
2015-11-24,80.53,81.16,80,80.91,591100,0
2015-11-25,80.97,81.03,80.47,80.7,286600,0
2015-11-27,80.63,81.01,80.04,80.8,231100,0
2015-11-30,81,81.12,80.56,80.78,785000,0
2015-12-01,81.12,81.7,80.23,81.62,931326,0
2015-12-02,81.67,81.99,81.12,81.25,742096,0
2015-12-03,81.31,81.66,79.4,79.63,612562,0
2015-12-04,79.79,80.5,79.25,80.23,872700,0
2015-12-07,80,80.68,79.59,80.56,674900,0
2015-12-08,80,80.03,79.01,79.53,850304,0
2015-12-09,78.88,80.01,78.64,78.81,810800,0
2015-12-10,78.73,79.1,78.33,78.61,479000,0
2015-12-11,77.8,77.98,77.23,77.66,687200,0
2015-12-14,77.77,78.59,77.44,77.9,643640,0
2015-12-15,78.53,78.85,78.26,78.62,590900,0
2015-12-16,79.19,79.76,78.02,79.63,574900,0
2015-12-17,79.75,79.75,78.26,78.45,762100,0
2015-12-18,78.11,79.69,77.81,78.9,1779200,0
2015-12-21,79.28,79.54,78.7,79.41,883900,0
2015-12-22,79.69,80.41,79.37,80.19,737560,0
2015-12-23,80.55,81,80.03,80.79,428800,0
2015-12-24,80.72,81.44,80.72,81.12,141762,0
2015-12-28,80.71,81.25,80.4,81.09,406823,0
2015-12-29,81.64,82.16,81.39,81.82,394269,0
2015-12-30,81.84,82.105,81.07,81.35,335039,0
2015-12-31,80.92,81.48,80.8,80.8,414248,0
2016-01-04,79.73,80.25,78.0801,78.65,1205767,0
2016-01-05,78.68,79.05,78.25,78.84,586326,0
2016-01-06,78.04,78.6,77.64,78.43,1118277,0
2016-01-07,77.19,77.68,76.27,76.8,1059141,0
2016-01-08,76.98,77.455,76.28,76.55,912460,0
2016-01-11,76.72,77.12,75.44,76.12,840357,0
2016-01-12,76.79,77.78,75.7,76.36,617486,0
2016-01-13,76.75,77.41,74.96,75.31,844481,0
2016-01-14,75.47,76.54,74.51,76.06,631785,0
2016-01-15,74.68,76.35,74.48,76.08,1013001,0
2016-01-19,76.95,77.49,75.27,75.94,692000,0
2016-01-20,74.88,75.73,73.34,75.25,1441633,0
2016-01-21,75.65,75.7,74.16,74.81,815486,0
2016-01-22,75.58,76.43,74.91,76.33,839723,0
2016-01-25,75.95,76.6,75.43,75.55,768013,0
2016-01-26,75.78,77.44,75.52,77.06,865559,0
2016-01-27,77.06,79.29,77.06,77.7,1607783,0
2016-01-28,75.5,76.02,74.56,75.13,2647104,0
2016-01-29,74.59,77.18,74.59,77.13,1430271,0
2016-02-01,76.51,77.6,76,77.2,757023,0
2016-02-02,76.39,76.93,75.6,75.94,874089,0
2016-02-03,76.67,76.76,74.43,75.49,1183954,0
2016-02-04,75.4,76.5525,75.09,75.9,1030364,0
2016-02-05,75.79,76.08,74.37,74.69,1005024,0
2016-02-08,74.22,74.35,73.3,74.02,1030803,0
2016-02-09,73.23,75.27,73.18,74.87,1028743,0
2016-02-10,75.05,78.54,75.05,77.13,1247291,0
2016-02-11,75.83,76.89,74.56,75.19,898061,0
2016-02-12,75.65,76.31,75.03,75.86,515570,0
2016-02-16,76.7,78.48,76.53,78.03,770347,0
2016-02-17,78.36,78.97,77.91,78.92,686212,0
2016-02-18,78.71,79.36,78.17,78.23,621165,0
2016-02-19,78.21,78.65,77.47,77.78,1723436,0
2016-02-22,78.29,78.99,78.05,78.74,791296,0
2016-02-23,78.31,78.85,77.16,77.41,740676,0
2016-02-24,77.03,77.6763,76.13,77.59,596714,0
2016-02-25,77.91,79.07,77.54,79.05,561461,0
2016-02-26,79.26,79.43,78.52,78.96,525564,0
2016-02-29,78.8,79.5,78.22,78.22,698325,0
2016-03-01,78.56,79.705,78.14,79.61,705669,0
2016-03-02,79.06,79.37,78.4,78.92,830165,0
2016-03-03,78.76,79.15,78.16,79.07,534884,0
2016-03-04,79.05,79.78,78.88,79.21,336932,0
2016-03-07,78.84,80,78.37,79.7,465301,0
2016-03-08,79.1,79.73,78.789,79.47,817128,0
2016-03-09,79.68,79.68,77.86,78.03,1011432,0
2016-03-10,78.09,78.65,77.06,77.72,770077,0
2016-03-11,78.11,79.48,77.66,79.26,1144089,0
2016-03-14,78.92,79.549,78.64,79.03,409962,0
2016-03-15,78.42,78.58,77.59,77.7,586798,0
2016-03-16,77.58,78.2,77.1,77.42,615351,0
2016-03-17,77.38,77.71,75.92,76.73,675635,0
2016-03-18,77.12,79.22,76.7,78.97,984762,0
2016-03-21,78.7,79.27,78.45,78.76,503502,0
2016-03-22,78.46,79.57,78.41,79.42,407604,0
2016-03-23,79.4,79.4,78.58,78.69,446097,0
2016-03-24,78.02,78.16,77.17,77.73,392419,0
2016-03-28,78.03,78.125,77.53,77.94,293278,0
2016-03-29,77.97,79.58,77.95,79.53,403111,0
2016-03-30,80.06,80.1814,79.54,79.8,409826,0
2016-03-31,79.71,80.4,79.64,80.02,723446,0
2016-04-01,79.74,81.32,79.32,81.15,503189,0
2016-04-04,81.5,82.62,81.24,82.05,657796,0
2016-04-05,81.34,81.65,80.51,80.62,380287,0
2016-04-06,80.58,81.9,80.46,81.89,569026,0
2016-04-07,81.31,81.46,80.02,80.41,489367,0
2016-04-08,80.66,80.76,79.8,80.12,323384,0
2016-04-11,80.38,80.81,80.2,80.24,387523,0
2016-04-12,80.34,81.42,79.91,81.21,405770,0
2016-04-13,81.68,82.9588,81.65,82.79,514525,0
2016-04-14,82.66,83.8,82.57,83.5,673160,0
2016-04-15,83.66,83.99,83.35,83.93,918966,0
2016-04-18,83.98,85.13,83.005,85.01,584924,0
2016-04-19,85.2,85.65,84.75,85.12,644327,0
2016-04-20,85.17,85.97,84.27,85.63,680556,0
2016-04-21,85.46,86.1,84.57,85.01,656907,0
2016-04-22,85,85.71,84.525,85.17,445964,0
2016-04-25,84.96,85.44,84.4,84.61,457460,0
2016-04-26,84.83,85.14,83.86,84.26,578476,0
2016-04-27,84.51,85.25,84,84.86,816348,0
2016-04-28,82.94,85.52,82.07,82.43,1469246,0
2016-04-29,81.99,82.03,80.57,81.18,957066,0
2016-05-02,81.39,82.06,81.13,82.06,685342,0
2016-05-03,81.75,82.285,81.67,81.92,940963,0
2016-05-04,81.75,81.85,81.07,81.2,570976,0
2016-05-05,81.25,81.65,81.03,81.28,686052,0
2016-05-06,80.84,81.525,80.51,81.47,521350,0
2016-05-09,81.46,82.42,81.26,82.11,503195,0
2016-05-10,82.32,82.45,81.5,82.26,460644,0
2016-05-11,81.96,82.77,81.86,81.97,528460,0
2016-05-12,82.17,82.47,81.69,82.26,671341,0
2016-05-13,81.98,82.5775,81.82,82.11,548988,0
2016-05-16,82.04,84,82.04,83.95,873681,0
2016-05-17,83.91,84.54,83.14,83.58,1116212,0
2016-05-18,83.19,84.64,82.97,83.56,1138231,0
2016-05-19,83.02,83.32,82.39,82.91,490157,0
2016-05-20,83.37,84.27,82.68,83.76,658395,0
2016-05-23,83.73,83.98,83.01,83.07,379540,0
2016-05-24,83.3,83.91,82.51,83.37,1042762,0
2016-05-25,83.48,83.58,82.44,82.6,740567,0
2016-05-26,82.49,82.69,81.8,81.9,664725,0
2016-05-27,81.95,82.178,81.72,82.05,425990,0
2016-05-31,82.05,82.92,81.75,82.79,1294296,0
2016-06-01,82.76,82.76,82.12,82.66,587564,0
2016-06-02,82.52,83.64,82.52,83.64,587351,0
2016-06-03,83.37,83.61,82.97,83.36,524565,0
2016-06-06,83.25,84.35,83.235,84.13,596599,0
2016-06-07,83.41,84.7696,83.41,84.52,645823,0
2016-06-08,84.41,85.575,84.38,85.52,512259,0
2016-06-09,85.49,86.24,84.79,85.57,600512,0
2016-06-10,85.07,85.4,84.29,85.3,863580,0
2016-06-13,84.84,85.33,83.73,83.79,769560,0
2016-06-14,83.52,83.57,82.97,83.44,386881,0
2016-06-15,83.72,83.93,82.56,82.61,524337,0
2016-06-16,82.35,82.4,81.13,81.81,970008,0
2016-06-17,81.6,82.025,80.72,81.02,1222115,0
2016-06-20,81.6,82.23,81.58,81.68,693768,0
2016-06-21,82.12,82.54,82.01,82.24,669426,0
2016-06-22,82.43,84.25,82.43,83.08,1308653,0
2016-06-23,83.9,84.31,83.655,84.31,769679,0
2016-06-24,82.33,83.15,80.07,80.11,1649425,0
2016-06-27,79.42,79.535,77.64,78.04,1248273,0
2016-06-28,78.45,79.3,78.43,79.21,540760,0
2016-06-29,79.79,80.73,79.53,80.61,571971,0
2016-06-30,80.73,82.23,80.49,82.23,868264,0
2016-07-01,82.34,82.88,82.02,82.6,565653,0
2016-07-05,82.4,82.65,81.6,81.8,660870,0
2016-07-06,80.73,82.94,80.73,82.74,657053,0
2016-07-07,82.74,83.86,82.734,83.82,763272,0
2016-07-08,84.21,85.09,84.06,84.99,564709,0
2016-07-11,85.32,85.92,85.0822,85.8,498448,0
2016-07-12,86,86.92,85.78,86.26,785312,0
2016-07-13,86.77,86.85,86.2,86.39,322897,0
2016-07-14,86.95,86.97,86.33,86.55,336265,0
2016-07-15,86.94,87.3,86.345,86.41,627690,0
2016-07-18,86.3,86.99,85.94,86.48,411222,0
2016-07-19,86.14,86.52,85.995,86.4,416240,0
2016-07-20,86.78,87.54,86.59,87.11,464480,0
2016-07-21,86.9,87.24,86.34,86.73,560016,0
2016-07-22,86.85,87.23,86.04,87.04,650997,0
2016-07-25,87.04,87.04,86.32,86.63,347198,0
2016-07-26,86.66,87.75,86.47,87.72,593123,0
2016-07-27,87.72,88.91,87.17,88.5,1158764,0
2016-07-28,90.37,94.33,90.1,94.03,1894607,0
2016-07-29,94.09,95.06,93.39,94.74,1180328,0
2016-08-01,94.44,95.38,94.44,94.84,1164421,0
2016-08-02,94.84,94.98,94.15,94.46,807552,0
2016-08-03,94.46,94.86,94.1,94.65,882874,0
2016-08-04,94.63,95.21,94.59,94.82,648019,0
2016-08-05,95.08,95.33,94.81,95.25,665826,0
2016-08-08,95.25,95.47,94.74,95.01,418502,0
2016-08-09,95.06,95.42,94.665,94.86,685000,0
2016-08-10,94.93,95.24,94.49,95.21,457789,0
2016-08-11,95.34,95.49,95.05,95.14,461742,0
2016-08-12,94.96,94.96,94.19,94.92,421505,0
2016-08-15,95.24,95.26,94.53,94.83,505418,0
2016-08-16,94.64,94.875,93.64,93.64,726191,0
2016-08-17,93.75,94.04,93.03,93.71,662883,0
2016-08-18,93.58,93.95,93.42,93.95,438642,0
2016-08-19,93.55,94.58,93.36,94.55,2662562,0
2016-08-22,94.3,95.35,94.26,95.22,583600,0
2016-08-23,95.55,95.6,95.07,95.07,364348,0
2016-08-24,95.01,95.93,94.24,94.46,652776,0
2016-08-25,94.32,95.33,93.87,94.64,574919,0
2016-08-26,94.91,95.42,94.41,95.37,455764,0
2016-08-29,95.41,96.31,95.41,96.31,492391,0
2016-08-30,96.08,96.68,95.905,96.39,632389,0
2016-08-31,96.35,96.51,95.535,96.13,498666,0
2016-09-01,96.36,96.45,95.28,95.89,424422,0
2016-09-02,95.93,96.67,95.134,96.41,701592,0
2016-09-06,96.63,96.95,95.89,96.49,517743,0
2016-09-07,96.33,97.45,96.065,97.27,562514,0
2016-09-08,97.15,97.48,96.91,97,411594,0
2016-09-09,96.21,96.29,93.62,93.63,587173,0
2016-09-12,93.05,95.72,93,95.46,647857,0
2016-09-13,95.02,95.4,94.42,94.67,649139,0
2016-09-14,94.59,95.16,94.05,94.58,745913,0
2016-09-15,94.6,96.39,94.45,96.15,513701,0
2016-09-16,96.08,96.36,95.49,95.87,1018620,0
2016-09-19,95.93,96.91,95.43,96.05,470374,0
2016-09-20,96.73,96.92,95.66,96.01,412754,0
2016-09-21,96.23,97.98,96.23,97.77,535866,0
2016-09-22,98.01,98.73,97.51,98.5,547507,0
2016-09-23,98.31,98.785,97.96,98.17,626520,0
2016-09-26,97.74,98.04,97.33,97.65,381375,0
2016-09-27,97.88,99,97.62,98.81,419826,0
2016-09-28,98.73,99.66,98.73,99.55,534998,0
2016-09-29,99.41,99.49,97.85,98.54,706349,0
2016-09-30,99.12,100.07,99.07,99.53,1152026,0
2016-10-03,99.02,99.56,98.2,99.43,520515,0
2016-10-04,99.36,99.92,98.88,99.23,546970,0
2016-10-05,99.51,99.73,99,99.11,770993,0
2016-10-06,98.99,99.12,98.44,98.87,574997,0
2016-10-07,98.94,99.26,98.35,99.02,643839,0
2016-10-10,99.48,100.42,98.8,98.91,1166207,0
2016-10-11,98.63,98.74,96.59,97.22,819896,0
2016-10-12,97.5,97.7,97.12,97.14,501565,0
2016-10-13,96.51,96.68,95.85,96.28,924100,0
2016-10-14,96.71,96.79,95.7,95.76,693528,0
2016-10-17,95.76,95.93,95.24,95.87,513192,0
2016-10-18,96.75,97.23,96.161,96.38,630446,0
2016-10-19,96.38,97.01,96.141,96.93,439937,0
2016-10-20,96.87,106.695,96.63,100.29,8170161,0
2016-10-21,99.43,99.43,96.77,97.25,1585300,0
2016-10-24,97.89,98.1855,97.3,97.57,696678,0
2016-10-25,97.47,97.69,95.34,95.45,759008,0
2016-10-26,94.78,94.78,93.385,94.08,1341395,0
2016-10-27,88.33,90.73,87.78,89.95,2571345,0
2016-10-28,89.97,91.09,89.67,90.09,772294,0
2016-10-31,90.02,91.58,88.97,90.73,1184811,0
2016-11-01,91.14,91.24,89.22,89.7,1148214,0
2016-11-02,89.71,90.43,89.16,89.39,709325,0
2016-11-03,89.84,90.37,89.37,89.46,535075,0
2016-11-04,89.68,90.27,89.1,89.14,814531,0
2016-11-07,90.41,91.12,89.86,91.07,626040,0
2016-11-08,91.03,92.06,90.2,91.69,626249,0
2016-11-09,89.52,90,85.76,88.51,1723280,0
2016-11-10,89.34,89.985,87.53,88.85,1091209,0
2016-11-11,88.58,89.16,87.85,87.99,666722,0
2016-11-14,88.03,88.8,87.52,87.84,993091,0
2016-11-15,88.11,89.56,88.03,89.36,608998,0
2016-11-16,89.22,89.6,88.435,88.62,714988,0
2016-11-17,88.73,89.65,88.73,89.52,579282,0
2016-11-18,89.28,89.98,87.99,88.25,1659820,0
2016-11-21,88.35,89.83,88.35,89.66,658576,0
2016-11-22,89.33,90.04,88.59,89.99,637667,0
2016-11-23,89.76,91.62,89.5,91.62,621019,0
2016-11-25,91.89,92.45,91.6,92.14,317563,0
2016-11-28,91.66,92.13,90.995,91.08,629197,0
2016-11-29,91.09,91.87,91.09,91.36,520549,0
2016-11-30,91.3,91.36,89.351,89.83,877115,0
2016-12-01,89.95,90.18,88.43,88.67,719253,0
2016-12-02,89.27,90,88.51,89.78,557818,0
2016-12-05,90.4,90.54,89.71,90.1,1110999,0
2016-12-06,90.5,90.7,88.67,89.78,634209,0
2016-12-07,89.32,90.54,88.585,90.22,757982,0
2016-12-08,90.3,90.73,89.97,90.54,734712,0
2016-12-09,90.57,91.38,90.45,91.24,526099,0
2016-12-12,91.09,91.72,91.06,91.48,567709,0
2016-12-13,91.8,92.57,91.43,92.19,749024,0
2016-12-14,92.09,92.27,90.36,90.81,889863,0
2016-12-15,90.66,91.42,90.3801,91.26,824547,0
2016-12-16,91.58,91.98,90.9,91.06,1145350,0
2016-12-19,91.13,91.64,90.95,91.11,569351,0
2016-12-20,90.99,91.335,90.44,90.49,388510,0
2016-12-21,90.61,90.915,90.11,90.46,489476,0
2016-12-22,90.56,90.75,89.94,90.27,415284,0
2016-12-23,90.54,91.32,89.95,91.01,252443,0
2016-12-27,91.08,91.87,91.08,91.58,327977,0
2016-12-28,91.54,91.61,90.59,90.65,312100,0
2016-12-29,90.54,91.1595,89.96,90.24,482246,0
2016-12-30,90.66,90.68,89.45,89.78,554068,0
2017-01-03,90.28,90.68,89.47,90.68,868391,0
2017-01-04,90.82,90.82,88.12,89.14,985659,0
2017-01-05,88.92,89.165,88.42,88.82,710847,0
2017-01-06,88.7,89.75,88.7,89.21,691408,0
2017-01-09,89.46,89.895,88.81,89.57,619016,0
2017-01-10,89.54,90.2,89.26,89.99,1181322,0
2017-01-11,90.11,91.56,89.26,90.11,1154095,0
2017-01-12,89.75,90.22,89.1201,90.15,628344,0
2017-01-13,90.48,91.13,90.01,90.68,596687,0
2017-01-17,90.06,90.44,89.73,90.06,1125216,0
2017-01-18,90.3,90.3,88.89,89.78,801152,0
2017-01-19,89.64,89.92,89.07,89.48,924727,0
2017-01-20,89.41,90,89.35,89.92,733101,0
2017-01-23,90,90.43,89.55,90,1232381,0
2017-01-24,90.28,90.59,89.32,90.3,1132867,0
2017-01-25,90.49,92.83,89.94,92.42,2305220,0
2017-01-26,89.88,92,86.31,86.47,3579290,0
2017-01-27,86.36,88.81,86.15,88.8,1538713,0
2017-01-30,78.05,78.99,76.94,77.68,2495297,0
2017-01-31,77.68,77.96,77.08,77.65,1318006,0
2017-02-01,77.7,79.16,77.42,79.11,1126898,0
2017-02-02,78.75,78.99,78.15,78.6,1090528,0
2017-02-03,78.75,79.87,78.45,79.78,866355,0
2017-02-06,79.5,79.86,77.82,78.26,875417,0
2017-02-07,78.38,79.01,78.14,78.43,822272,0
2017-02-08,77.93,79.54,77.73,79.21,838352,0
2017-02-09,79.02,80.3765,79.02,80.08,632090,0
2017-02-10,80.4,80.76,80.19,80.4,556544,0
2017-02-13,80.37,80.65,79.645,80.17,769756,0
2017-02-14,79.86,80.75,79.86,80.6,552379,0
2017-02-15,80.32,81.25,80.32,81.12,633798,0
2017-02-16,81.02,81.985,81.02,81.93,940385,0
2017-02-17,81.89,83.84,81.5488,83.61,2131569,0
2017-02-21,83.98,84.01,83.1,83.54,864468,0
2017-02-22,83.43,83.615,82.74,83.54,768439,0
2017-02-23,83.59,84.15,83.2,84.03,470501,0
2017-02-24,83.56,84.79,83.56,84.72,748990,0
2017-02-27,84.47,84.72,84.11,84.26,760424,0
2017-02-28,84.03,84.57,83.54,83.89,976856,0
2017-03-01,84.62,85.79,84.23,85.53,738326,0
2017-03-02,85.43,86.46,85.23,86.03,994395,0
2017-03-03,85.99,86.97,85.8,86.92,1255390,0
2017-03-06,86.29,86.8,85.94,86.18,1240389,0
2017-03-07,85.71,86.51,85.47,86.06,650522,0
2017-03-08,86.15,86.96,85.97,86.66,807022,0
2017-03-09,86.88,87.47,86.66,87.36,524043,0
2017-03-10,86.94,87.95,86.93,87.84,762653,0
2017-03-13,87.77,88.27,87.67,88.19,821770,0
2017-03-14,87.78,88.45,87.68,88.23,822127,0
2017-03-15,88.51,90.607,88.33,90.22,992527,0
2017-03-16,90.15,90.56,89.71,89.89,732723,0
2017-03-17,89.95,91.9,89.8945,91.52,1318146,0
2017-03-20,91.43,92,91.245,91.51,860589,0
2017-03-21,91.87,92.57,90.64,90.74,1002668,0
2017-03-22,90.99,91.44,90.62,91.36,655090,0
2017-03-23,91.36,91.99,91.1,91.34,471668,0
2017-03-24,91.55,91.78,90.86,91.18,734539,0
2017-03-27,90.81,91.71,90.325,91.65,675363,0
2017-03-28,91.44,91.7,90.57,91.35,620432,0
2017-03-29,91.2,91.31,90.87,91.14,469945,0
2017-03-30,91.01,91.47,90.76,91.17,511077,0
2017-03-31,90.99,91.375,90.83,91.13,454114,0
2017-04-03,91.07,91.7,90.84,91.49,1017527,0
2017-04-04,91.1,91.45,90.3,91.24,954741,0
2017-04-05,91.57,92.16,90.94,91.03,715150,0
2017-04-06,91.16,91.81,90.8,91.35,881726,0
2017-04-07,91.03,91.31,90.62,90.78,973287,0
2017-04-10,90.73,90.96,90.18,90.43,748415,0
2017-04-11,90.12,90.55,88.44,90.04,1741805,0
2017-04-12,90.4,90.42,89.32,89.44,1061281,0
2017-04-13,89.07,89.36,88.81,88.86,692609,0
2017-04-17,88.91,89.48,88.8,89.26,579603,0
2017-04-18,88.8,89.26,88.27,88.41,1392373,0
2017-04-19,89.19,89.31,88.425,88.65,1041147,0
2017-04-20,88.7,89.5,88.12,89.32,978786,0
2017-04-21,89.21,89.365,88.72,89,865231,0
2017-04-24,88.24,89,87.491,88.4,1663585,0
2017-04-25,88.84,89.1,88.35,88.37,1050469,0
2017-04-26,88.74,90.12,88.45,90.06,1630013,0
2017-04-27,90.24,93.31,88.78,89.02,2379354,0
2017-04-28,89.32,91.06,88.83,90.74,1521302,0
2017-05-01,90.91,91.21,90.21,90.83,876130,0
2017-05-02,91,91.42,90.77,91.19,923923,0
2017-05-03,91.1,91.83,90.69,91.76,987594,0
2017-05-04,91.81,91.8352,90.46,91.58,1171156,0
2017-05-05,91.8,92.22,91.17,92.13,522455,0
2017-05-08,96.45,96.94,95.4701,95.55,2121580,0
2017-05-09,95.55,96.64,95.321,96.01,1302824,0
2017-05-10,96.05,96.82,96.01,96.58,732774,0
2017-05-11,96.39,96.58,95.57,96.41,767636,0
2017-05-12,96.06,96.64,95.79,96.29,822523,0
2017-05-15,96.36,96.73,96.11,96.72,680897,0
2017-05-16,96.75,96.78,95.6,95.95,750663,0
2017-05-17,95.06,95.41,94.45,95.11,734563,0
2017-05-18,95.11,95.255,93.6,94.6,852616,0
2017-05-19,94.61,95.08,94.31,95.05,609716,0
2017-05-22,94.9,95.74,94.81,95.65,557439,0
2017-05-23,95.75,96.1,95.58,95.95,452186,0
2017-05-24,96.24,96.85,95.8101,96.75,471004,0
2017-05-25,96.93,97.86,96.7,97.72,547832,0
2017-05-26,97.7,97.96,97.21,97.87,744985,0
2017-05-30,97.8,98.85,97.37,98.78,742509,0
2017-05-31,99,99.79,98.78,99.02,1818907,0
2017-06-01,99.37,100.74,98.52,100.62,1160941,0
2017-06-02,100.69,101.885,100.66,101.53,668671,0
2017-06-05,101.5,101.91,100.36,101.86,627662,0
2017-06-06,101.76,102.04,101.38,101.91,898777,0
2017-06-07,102.5,103.17,101.91,103.16,838317,0
2017-06-08,102.98,103.56,102.83,103.22,774911,0
2017-06-09,103.1,103.79,101.76,102.27,652796,0
2017-06-12,102.06,102.62,100.37,102.05,958056,0
2017-06-13,102.35,102.52,101.29,102.01,682665,0
2017-06-14,102,103.05,101.91,102.48,622962,0
2017-06-15,101.65,102.68,101.3,102.67,456820,0
2017-06-16,102.81,103.06,102.29,102.96,1178735,0
2017-06-19,103.35,104.815,103,104.61,696605,0
2017-06-20,104.38,105.3,104.03,104.07,867293,0
2017-06-21,104.13,104.615,103.47,104.35,604465,0
2017-06-22,104.75,104.97,104.31,104.58,451189,0
2017-06-23,104.7,105.22,104.1,105.03,1010428,0
2017-06-26,105.04,105.3,104.1,104.18,465551,0
2017-06-27,104.28,104.35,102.62,102.65,961570,0
2017-06-28,103.24,103.45,102.09,102.25,2194278,0
2017-06-29,102.35,103.23,102.03,102.68,1819239,0
2017-06-30,102.91,103.91,102.825,103.19,1017496,0
2017-07-03,103.65,103.9,102.49,102.9,539896,0
2017-07-05,103.12,103.94,102.33,103.72,1692307,0
2017-07-06,103.16,103.19,102.415,103.13,1291845,0
2017-07-07,103.35,104.22,102.855,103.64,439687,0
2017-07-10,103.46,103.85,102.7,103.06,828195,0
2017-07-11,103.05,103.885,102.66,103.74,781747,0
2017-07-12,104.1,105.13,104.09,104.84,624972,0
2017-07-13,105,105.13,103.62,104.74,546438,0
2017-07-14,104.84,107.08,104.61,106.2,996870,0
2017-07-17,106.11,106.11,105.41,106.01,466948,0
2017-07-18,106,106,105.09,105.4,559199,0
2017-07-19,105.51,105.75,105.07,105.42,464466,0
2017-07-20,105.59,105.61,104.24,104.35,497648,0
2017-07-21,104.28,104.79,103.6,103.88,473980,0
2017-07-24,103.89,104.58,103.8,104.46,330955,0
2017-07-25,104.57,104.79,103.65,103.77,465006,0
2017-07-26,103.77,104.02,102.38,102.59,815570,0
2017-07-27,102,102,98.05,100.19,1630448,0
2017-07-28,100.07,100.08,97.12,97.5,1182133,0
2017-07-31,97.53,97.97,96.17,97.12,856658,0
2017-08-01,97.35,98.9,96.73,97.9,805482,0
2017-08-02,98.09,98.29,97.31,98.21,780507,0
2017-08-03,97.91,98.15,97.1,97.14,675985,0
2017-08-04,97.43,97.6226,96.43,96.61,920790,0
2017-08-07,96.5,96.68,96.19,96.48,722808,0
2017-08-08,96.41,96.865,95.74,95.88,597426,0
2017-08-09,95.7,96.34,95.23,96.2,588926,0
2017-08-10,95.86,97.03,95.86,96.65,1024968,0
2017-08-11,96.51,98.36,96.39,97.74,812205,0
2017-08-14,98.36,98.51,97.53,98.4,680580,0
2017-08-15,98.7,99.72,98.32,99.22,588047,0
2017-08-16,99.26,100.195,98.93,99.71,742650,0
2017-08-17,99.63,100.9,99.17,99.26,729262,0
2017-08-18,99,100.73,98.962,100.5,1053948,0
2017-08-21,100.48,101.36,100.06,101.22,939329,0
2017-08-22,101.23,102.86,100.84,102.57,737244,0
2017-08-23,102.31,102.31,100.68,100.91,767447,0
2017-08-24,101.08,101.81,101.02,101.27,497604,0
2017-08-25,101.49,102.62,101.49,101.99,389192,0
2017-08-28,102.21,103.38,102.21,102.89,556184,0
2017-08-29,102.39,103.04,101.94,102.89,473281,0
2017-08-30,103.08,103.92,102.74,103.86,549909,0
2017-08-31,104.08,106.34,103.808,106.25,990902,0
2017-09-01,106.25,106.25,104.34,105.31,603323,0
2017-09-05,105.29,106.44,104.93,106.08,848032,0
2017-09-06,106.18,107.19,105.78,106.73,518713,0
2017-09-07,106.23,106.28,104.89,105.3,847547,0
2017-09-08,105.08,106.69,104.735,106.42,584250,0
2017-09-11,107,107.34,106.37,107.19,608627,0
2017-09-12,107.26,107.8,106.69,107.8,477239,0
2017-09-13,107.56,107.8,106.91,107.68,457193,0
2017-09-14,107.58,107.87,106.89,107.87,958339,0
2017-09-15,107.6,107.6,106.21,106.33,989902,0
2017-09-18,106.45,107.11,106.45,106.84,443706,0
2017-09-19,106.98,107.41,106.105,106.18,761791,0
2017-09-20,106.27,107.35,106.24,106.98,565195,0
2017-09-21,107,107.49,104.43,104.63,668291,0
2017-09-22,104.68,105.27,104.34,105.19,534918,0
2017-09-25,104.99,105.3,103.21,103.99,599688,0
2017-09-26,104.39,104.98,103.42,103.48,462806,0
2017-09-27,103.69,103.85,100.59,101.6,1235472,0
2017-09-28,101.61,101.63,99.43,99.73,1062716,0
2017-09-29,99.77,100.13,98.34,100.06,1068521,0
2017-10-02,100.21,101.33,99.72,100.1,925859,0
2017-10-03,100.09,100.57,99.25,100.13,875862,0
2017-10-04,100.14,102.01,100.14,101.96,1304883,0
2017-10-05,101.84,102.49,100.95,102.49,871735,0
2017-10-06,102.41,102.82,102,102.39,764111,0
2017-10-09,101.1,101.16,100.27,100.37,648129,0
2017-10-10,100.3,100.89,100.21,100.4,675907,0
2017-10-11,100.34,101.58,100.1,100.91,666015,0
2017-10-12,100.94,102.44,100.58,102.27,586882,0
2017-10-13,102.25,102.89,101.89,102.7,460675,0
2017-10-16,102.81,103.57,102.33,102.83,1095526,0
2017-10-17,102.77,104.25,102.35,104.2,461432,0
2017-10-18,104.46,105.36,104.36,104.4,582358,0
2017-10-19,104.41,105.78,103.66,105.6,544093,0
2017-10-20,105.99,107.74,105.65,106.69,839589,0
2017-10-23,107.06,108.78,106.59,107.37,694281,0
2017-10-24,107.44,107.96,106.78,107.36,627811,0
2017-10-25,106.91,108.65,106.55,107.9,1094283,0
2017-10-26,99.5,104.84,99,104.41,2313810,0
2017-10-27,104.93,106.4,104.18,106.35,863070,0
2017-10-30,105.715,106.13,103.37,103.52,877834,0
2017-10-31,102.93,104.94,102.93,104.19,706633,0
2017-11-01,104.77,105.06,103.98,104.22,698367,0
2017-11-02,104.11,105.4,104.11,104.67,618289,0
2017-11-03,104.24,106.43,104.24,106.09,749190,0
2017-11-06,105.47,106.36,105.1,106.18,875731,0
2017-11-07,106.49,106.62,105.88,106.47,1058926,0
2017-11-08,106.58,107.66,106.05,107.6,936148,0
2017-11-09,106.62,108.14,105.91,107.69,718967,0
2017-11-10,107.23,108.13,106.83,107.55,682579,0
