Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.65,20.5,19.65,19.81,161268,0
2005-02-28,20,20,19.3,19.88,169739,0
2005-03-01,20.05,20.26,19.85,20,149702,0
2005-03-02,19.9,20.32,19.9,20.08,121922,0
2005-03-03,20.02,20.04,19.11,19.37,216859,0
2005-03-04,19.35,19.89,19.28,19.83,114102,0
2005-03-07,19.81,20.16,19.62,19.75,109655,0
2005-03-08,19.35,19.37,18.31,18.35,412330,0
2005-03-09,18.3,18.32,17.54,18.06,305263,0
2005-03-10,18.04,18.6,18.04,18.32,400661,0
2005-03-11,18.22,18.55,18,18.28,238232,0
2005-03-14,18.27,18.48,17.46,18.06,460129,0
2005-03-15,18,18.34,17.97,18.02,215621,0
2005-03-16,17.99,18.08,17.74,17.8,240946,0
2005-03-17,17.8,18.13,17.53,17.85,448630,0
2005-03-18,17.88,17.96,17.41,17.54,300439,0
2005-03-21,17.63,18.71,17.51,18.66,445899,0
2005-03-22,18.5,19.56,18.5,18.93,243313,0
2005-03-23,18.8,18.89,17.81,18.15,324687,0
2005-03-24,18.2,19.09,18.2,18.96,299079,0
2005-03-28,19,19.25,18.33,18.41,263709,0
2005-03-29,18.53,18.75,18.38,18.4,165714,0
2005-03-30,18.5,19.22,18.5,19.21,223312,0
2005-03-31,19.11,19.2,18.54,18.69,443950,0
2005-04-01,18.93,19.04,18.22,18.24,419525,0
2005-04-04,18.25,18.87,17.7,18.75,177075,0
2005-04-05,18.66,19.5,18.66,19.28,318842,0
2005-04-06,19.3,19.71,19.3,19.39,351037,0
2005-04-07,19.4,19.86,19.25,19.6,229614,0
2005-04-08,19.56,19.69,19.32,19.45,161735,0
2005-04-11,19.3,19.45,18.91,18.97,133371,0
2005-04-12,18.81,19.35,18.59,19.06,349224,0
2005-04-13,18.96,19.19,18.95,19.03,228580,0
2005-04-14,19,19.1,18.33,18.47,147225,0
2005-04-15,18.47,18.72,18.11,18.25,150983,0
2005-04-18,18.11,18.61,17.99,18.12,124434,0
2005-04-19,18.12,18.35,17.91,18.3,194267,0
2005-04-20,18.23,18.4,17.85,17.9,225978,0
2005-04-21,17.96,19,17.96,18.74,146912,0
2005-04-22,18.57,18.58,17.99,18.19,115801,0
2005-04-25,18.41,18.41,18.06,18.29,107638,0
2005-04-26,18.02,18.81,17.72,18.48,294193,0
2005-04-27,18.33,19.03,18,18.75,132550,0
2005-04-28,18.66,18.78,18.28,18.3,158471,0
2005-04-29,18.28,18.35,17.67,17.81,215243,0
2005-05-02,17.94,18.23,17.82,17.91,138549,0
2005-05-03,17.82,17.94,17.3,17.5,221310,0
2005-05-04,17.47,18.33,17.43,17.95,141661,0
2005-05-05,17.91,18,17.63,17.83,93360,0
2005-05-06,18.01,18.01,17.6,17.63,68764,0
2005-05-09,17.5,18.35,17.34,18.1,312415,0
2005-05-10,17.94,18.51,17.94,18.32,179364,0
2005-05-11,18.23,18.55,17.84,18.49,120343,0
2005-05-12,18.43,18.99,18.43,18.98,168511,0
2005-05-13,19.4,19.87,19.05,19.44,607705,0
2005-05-16,19.21,20,18.99,19.97,398854,0
2005-05-17,19.81,19.88,19.32,19.77,200189,0
2005-05-18,19.9,20.09,19.83,20.05,133344,0
2005-05-19,20.05,20.43,20.04,20.4,82117,0
2005-05-20,20.4,20.45,19.99,20.27,94029,0
2005-05-23,20.1,20.68,20.1,20.44,168697,0
2005-05-24,20.27,20.79,20.27,20.79,46147,0
2005-05-25,20.69,21.09,20.36,20.71,121135,0
2005-05-26,20.79,21.01,20.57,20.97,190990,0
2005-05-27,20.87,20.92,20.31,20.75,151057,0
2005-05-31,20.77,20.77,20.29,20.29,88524,0
2005-06-01,20.23,20.8,20.23,20.62,148316,0
2005-06-02,20.62,20.75,20.55,20.72,120821,0
2005-06-03,20.69,20.73,20.34,20.59,55562,0
2005-06-06,20.56,21.06,20.43,20.76,100426,0
2005-06-07,20.71,21.12,20.67,21,146395,0
2005-06-08,21,21.29,20.62,21.05,152018,0
2005-06-09,21.01,21.74,20.89,21.5,111915,0
2005-06-10,21.48,21.69,21.12,21.27,118602,0
2005-06-13,21.6,23.2,21.56,22.04,370454,0
2005-06-14,21.95,22.35,21.81,22.22,78953,0
2005-06-15,22.26,22.27,21.64,21.96,154755,0
2005-06-16,21.95,22.18,21.9,22,182248,0
2005-06-17,22.02,22.23,21.81,21.93,421924,0
2005-06-20,21.79,21.83,21.37,21.4,145952,0
2005-06-21,21.4,21.81,21.12,21.38,129144,0
2005-06-22,21.45,21.5,21.25,21.33,104515,0
2005-06-23,21.28,21.45,20.74,20.98,111988,0
2005-06-24,20.82,20.97,20.1,20.37,147844,0
2005-06-27,20.39,20.39,19.63,19.63,217634,0
2005-06-28,19.9,20.09,19.57,20.03,151460,0
2005-06-29,20.08,21.01,20.08,20.69,318770,0
2005-06-30,20.6,20.96,20.22,20.35,92675,0
2005-07-01,20.21,20.74,20.12,20.39,119738,0
2005-07-05,20.19,21.27,20.14,21.26,175348,0
2005-07-06,21.12,21.28,20.53,21.05,126236,0
2005-07-07,20.8,21.02,20.52,20.82,92479,0
2005-07-08,20.67,21.25,20.67,21.24,61226,0
2005-07-11,21.14,21.2,20.84,21.13,227492,0
2005-07-12,21.08,21.49,20.88,21.37,116827,0
2005-07-13,21.2,21.37,20.8,21,128079,0
2005-07-14,21.38,21.5,20.96,20.96,144979,0
2005-07-15,20.8,21.36,20.79,21.08,91328,0
2005-07-18,21.06,21.2,20.88,20.96,90526,0
2005-07-19,21,21.99,21,21.95,135068,0
2005-07-20,21.75,22.07,21.75,21.91,171859,0
2005-07-21,21.91,22.02,21.57,21.92,113857,0
2005-07-22,21.99,22.1,21.25,22,88923,0
2005-07-25,21.99,22,21.29,21.52,69051,0
2005-07-26,21.43,22,21.43,21.76,46348,0
2005-07-27,21.79,22,21.44,21.97,45175,0
2005-07-28,22.01,22.05,21.8,22.05,82173,0
2005-07-29,21.9,22.68,21.9,22.34,224664,0
2005-08-01,22.32,22.74,21.9,22.25,76030,0
2005-08-02,22.16,22.16,21.38,21.95,210857,0
2005-08-03,21.95,22.06,21.7,21.75,123808,0
2005-08-04,21.76,21.98,21.47,21.56,119109,0
2005-08-05,21.93,23.63,21.75,23.47,475874,0
2005-08-08,23.31,23.48,22.51,22.6,246213,0
2005-08-09,22.74,22.9,22.66,22.71,108474,0
2005-08-10,22.77,22.91,22.66,22.88,242337,0
2005-08-11,22.85,23.33,22.8,23.18,118004,0
2005-08-12,23.11,23.2,22.68,23,113675,0
2005-08-15,22.97,23.32,22.74,23.05,88280,0
2005-08-16,22.9,23.1,22.57,22.69,82101,0
2005-08-17,22.56,23.06,22.44,22.77,53577,0
2005-08-18,22.62,23.1,22.52,22.76,68249,0
2005-08-19,22.91,23.17,22.81,23.15,68948,0
2005-08-22,23.1,23.68,23.1,23.67,172163,0
2005-08-23,23.65,23.65,22.93,23.09,62464,0
2005-08-24,23.12,23.35,22.68,22.92,132124,0
2005-08-25,22.98,23.31,22.9,23.29,50796,0
2005-08-26,23.14,23.31,22.98,23.07,90737,0
2005-08-29,22.98,23.49,22.84,23.48,85608,0
2005-08-30,23.28,23.4,23.01,23.19,81602,0
2005-08-31,23.13,23.88,23.05,23.74,108645,0
2005-09-01,23.73,23.85,23.49,23.69,84685,0
2005-09-02,23.62,23.75,22.93,23,72928,0
2005-09-06,23.1,23.54,23,23.47,108588,0
2005-09-07,23.29,23.42,23.14,23.31,84921,0
2005-09-08,23.2,23.28,22.53,23.13,120743,0
2005-09-09,23,23.95,23,23.9,153102,0
2005-09-12,23.81,23.97,23.77,23.97,70169,0
2005-09-13,23.81,23.95,23.52,23.68,79550,0
2005-09-14,23.62,23.9,23.35,23.83,162079,0
2005-09-15,23.83,24.48,23.78,24.2,241289,0
2005-09-16,24.27,24.65,24.14,24.5,411035,0
2005-09-19,24.44,24.44,23.8,23.9,93502,0
2005-09-20,23.94,24.19,23.57,24.02,150628,0
2005-09-21,24.08,24.11,23.42,24,216961,0
2005-09-22,23.9,24.2,23.9,24.1,128114,0
2005-09-23,24.05,24.4,23.89,24.31,108643,0
2005-09-26,24.4,24.66,24.27,24.66,95933,0
2005-09-27,24.55,24.55,24.33,24.39,110039,0
2005-09-28,24.4,24.95,24.31,24.95,465668,0
2005-09-29,24.92,25.28,24.88,25.25,275690,0
2005-09-30,25.2,25.72,24.49,25.65,243255,0
2005-10-03,25.73,26.15,25.56,26.04,225198,0
2005-10-04,25.89,26.46,25.77,26,145303,0
2005-10-05,26.15,26.25,25.6,25.84,164685,0
2005-10-06,26.03,26.68,25.96,26.55,596325,0
2005-10-07,27.02,27.37,26.9,27.22,302433,0
2005-10-10,27.43,27.59,26.38,26.82,315930,0
2005-10-11,26.9,27,25.75,26.19,205988,0
2005-10-12,26.03,26.42,25.29,25.32,207534,0
2005-10-13,25.26,25.45,24.53,24.7,422671,0
2005-10-14,24.89,25.5,24.59,25.35,147815,0
2005-10-17,25.3,25.37,24.59,25.08,143608,0
2005-10-18,24.95,25.12,24.66,24.79,107371,0
2005-10-19,24.66,25.08,23.36,25,292484,0
2005-10-20,24.92,25.31,24.14,24.56,176136,0
2005-10-21,24.61,24.93,24.25,24.72,130356,0
2005-10-24,24.8,25.13,24.6,24.91,103570,0
2005-10-25,24.91,25,24.2,24.45,222511,0
2005-10-26,24.31,24.72,23.89,24.06,141589,0
2005-10-27,23.9,23.93,23.16,23.65,118231,0
2005-10-28,23.78,24.08,23.55,24.02,87035,0
2005-10-31,24.02,25.05,24.02,24.79,132971,0
2005-11-01,24.63,24.81,24.17,24.4,76307,0
2005-11-02,24.41,25.66,24.41,25.5,117004,0
2005-11-03,25.69,26.33,25.29,25.94,200954,0
2005-11-04,25.69,25.84,25.48,25.68,243182,0
2005-11-07,25.77,25.77,24.87,25,183696,0
2005-11-08,24.88,25.07,24.74,24.81,210743,0
2005-11-09,24.87,25.07,24.8,24.97,115634,0
2005-11-10,24.97,24.97,23.65,24.79,344305,0
2005-11-11,24.78,25.54,24.7,25.01,95609,0
2005-11-14,25.05,25.47,24.86,25.13,76609,0
2005-11-15,25.22,25.26,24.75,24.88,177727,0
2005-11-16,24.92,25.04,24.77,24.97,116452,0
2005-11-17,24.84,25.92,24.84,25.65,235799,0
2005-11-18,25.86,26.84,25.59,26.67,288334,0
2005-11-21,26.79,26.85,26.45,26.74,276205,0
2005-11-22,26.6,27.46,26.42,27.26,220811,0
2005-11-23,27.15,27.97,27.15,27.83,294498,0
2005-11-25,27.96,27.96,27.65,27.84,53711,0
2005-11-28,27.9,28,27.44,27.63,124250,0
2005-11-29,27.76,27.91,27.21,27.59,92556,0
2005-11-30,27.48,27.75,27.43,27.65,200259,0
2005-12-01,27.61,28,27.41,27.74,221596,0
2005-12-02,27.71,27.82,27.25,27.78,170621,0
2005-12-05,27.81,27.81,27.4,27.67,119512,0
2005-12-06,27.83,28.84,27.44,27.52,323765,0
2005-12-07,27.65,27.85,26.76,26.95,275914,0
2005-12-08,27.19,27.29,26.41,26.79,191988,0
2005-12-09,26.94,27,26.3,26.94,160944,0
2005-12-12,26.88,27.57,26.82,27.4,86681,0
2005-12-13,27.48,27.69,27.02,27.16,165206,0
2005-12-14,27.3,27.5,26.98,27.02,113030,0
2005-12-15,26.9,26.9,26.13,26.41,129489,0
2005-12-16,26.48,26.65,25.9,25.9,291669,0
2005-12-19,25.9,26.27,25.5,25.98,181388,0
2005-12-20,26.05,26.07,25.64,25.91,167592,0
2005-12-21,26.12,26.75,26.07,26.75,125806,0
2005-12-22,26.8,26.96,26.65,26.78,95316,0
2005-12-23,26.72,26.95,26.63,26.63,25160,0
2005-12-27,26.64,26.94,26.25,26.39,108606,0
2005-12-28,26.46,26.81,26.3,26.66,50042,0
2005-12-29,26.47,27.13,26.19,26.75,133539,0
2005-12-30,26.66,26.85,26.14,26.73,153641,0
2006-01-03,26.7,27.35,25.96,27.2,173953,0
2006-01-04,27.32,27.7,27.06,27.37,189675,0
2006-01-05,27.31,27.7,27.01,27.5,182974,0
2006-01-06,27.26,27.85,27.25,27.8,211787,0
2006-01-09,27.9,28.14,27.9,27.96,124196,0
2006-01-10,27.75,27.86,27.41,27.84,97310,0
2006-01-11,27.75,28.19,27.25,28.04,127089,0
2006-01-12,27.98,28,27.36,27.37,150107,0
2006-01-13,27.37,27.67,27.19,27.35,109040,0
2006-01-17,27.35,27.35,26.2,26.54,229020,0
2006-01-18,26.31,26.65,26.27,26.57,208909,0
2006-01-19,26.7,27.02,26.33,26.53,156644,0
2006-01-20,26.63,26.91,25.88,25.89,164971,0
2006-01-23,26.06,26.06,24.94,25.38,299390,0
2006-01-24,25.42,25.92,25.41,25.86,98772,0
2006-01-25,25.95,25.95,25.17,25.43,161325,0
2006-01-26,25.42,26.16,25.42,25.97,170227,0
2006-01-27,25.97,25.97,24.85,25.23,177216,0
2006-01-30,25.35,25.74,25.35,25.51,200868,0
2006-01-31,25.37,25.4,24.94,25.2,331770,0
2006-02-01,25.13,25.68,24.81,25.35,248881,0
2006-02-02,25.28,25.58,24.86,25.55,242908,0
2006-02-03,25.5,25.75,25.25,25.35,174720,0
2006-02-06,25.45,25.55,24.63,24.75,192120,0
2006-02-07,24.92,27.79,24.92,27.53,708039,0
2006-02-08,27.26,29.17,27.22,28.21,550528,0
2006-02-09,28.12,28.94,27.03,27.07,211527,0
2006-02-10,27.11,27.11,26.26,26.35,298978,0
2006-02-13,26.35,26.68,26.01,26.12,129486,0
2006-02-14,26.26,27.19,26.13,27.08,212887,0
2006-02-15,26.95,27.49,26.56,27.36,129262,0
2006-02-16,27.36,28.28,27.36,28.28,151002,0
2006-02-17,28.33,28.86,28.22,28.25,521034,0
2006-02-21,28.42,28.71,27.5,27.88,195201,0
2006-02-22,27.84,28.06,27.36,27.73,146832,0
2006-02-23,27.57,27.9,27.28,27.72,109573,0
2006-02-24,27.79,27.9,27.55,27.83,123899,0
2006-02-27,27.8,28.22,27.61,27.61,94956,0
2006-02-28,27.61,27.75,26.74,26.85,125802,0
2006-03-01,27.01,27.83,26.68,27.71,205487,0
2006-03-02,27.74,27.75,27.24,27.73,81208,0
2006-03-03,27.52,27.8,27.17,27.35,70492,0
2006-03-06,27.38,27.64,26.71,26.91,82125,0
2006-03-07,26.92,27.16,26.25,26.74,98898,0
2006-03-08,26.57,26.72,26.22,26.51,118688,0
2006-03-09,26.63,27.11,26.25,26.49,79265,0
2006-03-10,26.59,27.28,26.32,26.99,55377,0
2006-03-13,26.99,26.99,26.51,26.63,103721,0
2006-03-14,26.76,27.69,26.72,27.59,95100,0
2006-03-15,27.72,28.46,27.59,28.39,206995,0
2006-03-16,28.3,28.3,26.25,26.6,528823,0
2006-03-17,26.67,26.94,26.3,26.39,451134,0
2006-03-20,26.57,26.57,26,26.26,293889,0
2006-03-21,26.16,26.6,25.98,26.3,114834,0
2006-03-22,26.36,26.82,26.28,26.78,79924,0
2006-03-23,26.65,26.73,26.25,26.41,50354,0
2006-03-24,26.5,27.24,26.45,27.21,88460,0
2006-03-27,27.24,28.04,27.2,27.66,176022,0
2006-03-28,27.6,27.85,27.57,27.68,159766,0
2006-03-29,27.81,28.09,27.66,28.09,107779,0
2006-03-30,28.1,28.37,27.71,28.27,187738,0
2006-03-31,28.43,28.88,28.16,28.65,298114,0
2006-04-03,28.63,28.85,28.51,28.59,177008,0
2006-04-04,28.7,28.99,28.58,28.64,109080,0
2006-04-05,28.71,29.57,28.65,29.25,171225,0
2006-04-06,29.17,30,29.11,29.78,287542,0
2006-04-07,29.79,29.97,28.7,29.02,140076,0
2006-04-10,29.02,29.28,28.66,28.98,83023,0
2006-04-11,29.05,29.23,28.23,28.88,133882,0
2006-04-12,28.81,28.93,28.01,28.57,135974,0
2006-04-13,28.48,29.79,28.45,29.17,105994,0
2006-04-17,28.98,29.14,28.17,28.52,149161,0
2006-04-18,28.71,29.73,28.65,29.7,113867,0
2006-04-19,29.66,30.05,29.47,29.81,111142,0
2006-04-20,29.91,29.92,29.16,29.8,48477,0
2006-04-21,30.03,30.03,28.92,29.08,128849,0
2006-04-24,29.08,29.45,28.43,29.33,131193,0
2006-04-25,29.31,29.32,28.72,29.1,187520,0
2006-04-26,29.11,30.08,29.11,29.74,181795,0
2006-04-27,29.79,30.1,28.91,29.82,155251,0
2006-04-28,29.8,30.25,29.55,30.13,136868,0
2006-05-01,30.26,30.46,29.75,30.01,143268,0
2006-05-02,29.95,30.41,29.86,30.15,129339,0
2006-05-03,30.11,30.55,29.96,30.55,113915,0
2006-05-04,30.5,30.8,30.13,30.66,146472,0
2006-05-05,30.6,30.83,30.26,30.5,141648,0
2006-05-08,30.67,30.67,29.99,30.26,142457,0
2006-05-09,30.13,30.4,29.82,29.82,113970,0
2006-05-10,29.95,30.56,29.84,30.41,101836,0
2006-05-11,30.35,30.51,29.1,29.2,158459,0
2006-05-12,28.33,28.44,26.81,28.25,336951,0
2006-05-15,28.1,28.11,27.04,27.65,213132,0
2006-05-16,27.6,28.1,27.31,27.9,169447,0
2006-05-17,27.62,27.7,25.06,25.74,642922,0
2006-05-18,25.7,27.23,25.6,25.67,349081,0
2006-05-19,25.75,26.29,25.58,26.08,199191,0
2006-05-22,26.02,26.08,24.75,25.6,178668,0
2006-05-23,25.76,26.14,24.85,24.97,136309,0
2006-05-24,24.99,25.89,24.75,25.67,195006,0
2006-05-25,25.88,25.94,25.49,25.78,130112,0
2006-05-26,25.89,25.9,25.5,25.56,68176,0
2006-05-30,25.27,25.53,25.17,25.32,209334,0
2006-05-31,25.34,25.51,25.13,25.5,128725,0
2006-06-01,25.61,25.91,25.41,25.91,126679,0
2006-06-02,25.96,26.09,25.43,25.86,121912,0
2006-06-05,25.75,26.09,25.12,25.26,168126,0
2006-06-06,25.26,25.38,24.52,24.87,108217,0
2006-06-07,24.94,25.16,24.5,24.75,110117,0
2006-06-08,24.63,24.69,23.65,24.54,294777,0
2006-06-09,24.51,24.91,24.01,24.25,131123,0
2006-06-12,24.9,25.8,24.81,25.52,431119,0
2006-06-13,25.31,25.55,24.53,24.63,273251,0
2006-06-14,24.71,25.35,24.4,24.64,120357,0
2006-06-15,24.76,25.92,24.57,25.75,211527,0
2006-06-16,25.69,25.81,25.15,25.3,359005,0
2006-06-19,25.45,25.5,24.6,24.84,85381,0
2006-06-20,24.89,25.21,24.45,24.61,77179,0
2006-06-21,24.57,25.76,24.57,25.5,113908,0
2006-06-22,25.43,25.44,23.84,24.02,239648,0
2006-06-23,24,24.12,23.71,24.02,173299,0
2006-06-26,24.12,24.81,24.12,24.75,78142,0
2006-06-27,24.73,25.1,23.9,24.02,105516,0
2006-06-28,24.28,24.7,23.94,24.54,86315,0
2006-06-29,24.76,25.91,24.76,25.85,269581,0
2006-06-30,25.98,26.11,25.5,25.68,211019,0
2006-07-03,25.78,25.97,25.61,25.84,37983,0
2006-07-05,25.58,25.61,25.04,25.54,131306,0
2006-07-06,25.57,25.85,25.46,25.7,85224,0
2006-07-07,25.58,25.8,25.11,25.2,123492,0
2006-07-10,25.26,25.27,24.13,24.37,152429,0
2006-07-11,24.24,24.92,24.16,24.78,134801,0
2006-07-12,24.57,24.63,23.71,23.8,154194,0
2006-07-13,23.67,24.24,23.26,23.69,112898,0
2006-07-14,23.81,24.12,23.42,23.52,94629,0
2006-07-17,23.47,23.61,22.89,23.11,60228,0
2006-07-18,23.23,23.5,22.32,22.7,144427,0
2006-07-19,22.62,24.12,22.55,23.94,136805,0
2006-07-20,24.07,24.44,23.6,23.71,72223,0
2006-07-21,23.59,23.59,22.76,22.9,74933,0
2006-07-24,22.98,23.17,22.75,22.97,180322,0
2006-07-25,22.99,24.35,22.99,24,143249,0
2006-07-26,23.96,24.26,23.53,23.85,75123,0
2006-07-27,23.96,24.3,23.21,23.59,76702,0
2006-07-28,23.71,25,23.71,24.54,306907,0
2006-07-31,24.3,24.83,24.25,24.7,58885,0
2006-08-01,24.62,24.82,23.97,24,74323,0
2006-08-02,24.51,24.94,24.04,24.69,126535,0
2006-08-03,24.32,25.21,24.04,25.1,94047,0
2006-08-04,25.44,28.21,25.42,27.1,476740,0
2006-08-07,26.98,26.98,25.52,26.13,177436,0
2006-08-08,26.16,26.51,25.5,25.84,228853,0
2006-08-09,26.18,27.22,25.53,25.57,176521,0
2006-08-10,25.42,25.69,24.9,25.52,161571,0
2006-08-11,25.33,25.72,25.24,25.3,101928,0
2006-08-14,25.26,26.25,25.26,25.69,105402,0
2006-08-15,26.05,26.9,26,26.87,523379,0
2006-08-16,26.4,27.12,26.4,26.97,181569,0
2006-08-17,26.74,27.08,26.25,26.97,203537,0
2006-08-18,26.97,27.06,26.31,27.01,81729,0
2006-08-21,26.8,27.11,26.54,26.94,124981,0
2006-08-22,26.95,27.19,26.75,26.89,136216,0
2006-08-23,26.75,27.26,26.36,26.48,72169,0
2006-08-24,26.55,26.98,26.29,26.97,53235,0
2006-08-25,26.8,27.19,26.6,26.73,49335,0
2006-08-28,26.9,27,26.54,26.94,44230,0
2006-08-29,26.99,27.55,26.72,27.55,101824,0
2006-08-30,27.46,27.58,26.98,27,90001,0
2006-08-31,27.12,27.37,26.84,27.05,102930,0
2006-09-01,27.23,27.27,26.85,27.13,42197,0
2006-09-05,27.21,27.47,26.92,27.32,94001,0
2006-09-06,27.05,27.17,26.65,26.72,103771,0
2006-09-07,26.65,27.51,26.62,26.93,138360,0
2006-09-08,26.97,27.21,26.52,26.56,98925,0
2006-09-11,26.27,26.79,25.77,26.56,92598,0
2006-09-12,26.5,27.22,26.25,26.94,77667,0
2006-09-13,26.96,27.06,26.75,26.99,113288,0
2006-09-14,26.85,27.02,26.6,26.96,63820,0
2006-09-15,27.09,27.1,26.66,26.94,301849,0
2006-09-18,26.82,27,26.51,27,135586,0
2006-09-19,27.1,27.1,26.39,26.92,97151,0
2006-09-20,27.04,27.17,26.79,27.02,110376,0
2006-09-21,27.12,27.16,26.64,26.86,90838,0
2006-09-22,26.73,26.84,25.85,26.09,84390,0
2006-09-25,26.14,26.87,25.88,26.64,114360,0
2006-09-26,26.5,26.5,25.55,25.74,131032,0
2006-09-27,25.75,26.19,25.39,25.51,144456,0
2006-09-28,25.7,25.8,25.27,25.55,164453,0
2006-09-29,25.58,25.65,25.03,25.08,110885,0
2006-10-02,25.08,25.21,24.5,24.9,137376,0
2006-10-03,24.73,24.76,24.36,24.59,152950,0
2006-10-04,24.58,24.83,24.42,24.72,219081,0
2006-10-05,24.72,25.82,24.66,25.81,129603,0
2006-10-06,25.62,25.83,25.36,25.55,89735,0
2006-10-09,25.49,25.93,25.45,25.7,98478,0
2006-10-10,25.65,26,25.57,25.88,126249,0
2006-10-11,25.7,26.32,25.55,26.15,166111,0
2006-10-12,26,26.71,26,26.71,144760,0
2006-10-13,26.75,27.23,26.57,27.1,101139,0
2006-10-16,27.03,27.3,27,27.21,101649,0
2006-10-17,26.97,27.3,26.9,27.21,162435,0
2006-10-18,27.28,27.47,27.05,27.18,114566,0
2006-10-19,27.19,27.5,27.01,27.26,80106,0
2006-10-20,27.39,27.5,27.13,27.3,90796,0
2006-10-23,27.23,27.45,26.99,27.26,103035,0
2006-10-24,27.29,27.29,26.88,26.92,114065,0
2006-10-25,26.8,27.45,26.8,27.24,94726,0
2006-10-26,27.28,27.5,26.97,27.49,75801,0
2006-10-27,27.45,27.45,26.95,27,49316,0
2006-10-30,26.87,27.55,26.77,27.48,99235,0
2006-10-31,27.47,27.69,26.93,27.14,102660,0
2006-11-01,27.34,27.36,26.88,26.9,117289,0
2006-11-02,26.77,27.11,26.23,26.41,113976,0
2006-11-03,26.56,27.65,26.18,27.45,158320,0
2006-11-06,27.59,28.05,27.51,27.95,117649,0
2006-11-07,27.93,28.05,27.51,27.57,77633,0
2006-11-08,27.51,27.8,27.21,27.78,81768,0
2006-11-09,27.82,27.82,27.38,27.61,90640,0
2006-11-10,27.55,27.57,27.05,27.47,66839,0
2006-11-13,27.34,27.83,27.22,27.29,67680,0
2006-11-14,27.31,28,27.07,28,84162,0
2006-11-15,27.99,28.54,27.82,28.5,94903,0
2006-11-16,28.53,28.53,28.06,28.27,88888,0
2006-11-17,28.27,28.27,27.66,27.91,91119,0
2006-11-20,27.85,28.06,27.5,27.9,71147,0
2006-11-21,27.87,28.04,27.71,27.87,28482,0
2006-11-22,27.84,28.12,27.63,27.99,42114,0
2006-11-24,27.76,28.01,27.54,27.78,16777,0
2006-11-27,27.73,27.88,26.84,26.99,117571,0
2006-11-28,26.87,27,26.46,26.79,36947,0
2006-11-29,26.86,26.97,26.49,26.64,50606,0
2006-11-30,26.6,26.81,26.37,26.63,75976,0
2006-12-01,26.52,26.71,26.3,26.58,82047,0
2006-12-04,26.59,27.58,26.57,27.51,115695,0
2006-12-05,27.55,27.55,27.08,27.17,51699,0
2006-12-06,27.04,27.1,26.81,26.83,53537,0
2006-12-07,26.85,26.99,26.34,26.34,55298,0
2006-12-08,26.23,26.68,26.14,26.65,106361,0
2006-12-11,26.65,28.2,26.48,28.12,224266,0
2006-12-12,27.99,28.19,27.15,27.55,118793,0
2006-12-13,27.75,28.11,27.65,27.99,110655,0
2006-12-14,28.15,28.64,28.04,28.38,89758,0
2006-12-15,28.42,29.35,28.41,28.84,203015,0
2006-12-18,28.75,29.58,28.75,28.91,172635,0
2006-12-19,28.88,29.4,28.49,28.8,136637,0
2006-12-20,28.73,29.06,28.73,28.96,90121,0
2006-12-21,28.87,29.6,28.87,29.57,168941,0
2006-12-22,29.48,29.6,29.16,29.55,93874,0
2006-12-26,29.45,29.78,29.24,29.77,99261,0
2006-12-27,29.85,30.4,29.67,30.4,151126,0
2006-12-28,30.26,30.45,29.92,29.96,77447,0
2006-12-29,30.03,30.04,29.75,29.81,145656,0
2007-01-03,29.74,30.36,29.22,29.73,181411,0
2007-01-04,29.57,30,27.68,29.79,180948,0
2007-01-05,29.63,29.71,28.96,29.54,160677,0
2007-01-08,29.48,30,29.48,29.73,180630,0
2007-01-09,29.76,29.87,29.12,29.67,108416,0
2007-01-10,29.53,29.62,29.13,29.49,56498,0
2007-01-11,29.48,30.44,29.4,30.4,256617,0
2007-01-12,30.09,30.65,29.91,30.63,156840,0
2007-01-16,30.68,30.83,30.19,30.55,199197,0
2007-01-17,30.48,30.48,29.91,30.03,55589,0
2007-01-18,29.96,29.99,29.52,29.67,87075,0
2007-01-19,29.58,29.93,29.36,29.79,58391,0
2007-01-22,29.71,29.71,28.96,29.35,88604,0
2007-01-23,29.26,29.56,29.25,29.38,63867,0
2007-01-24,29.5,30.41,29.45,30.39,79111,0
2007-01-25,30.33,31.08,29.57,31.03,313981,0
2007-01-26,31.1,32.4,31.03,32.4,406370,0
2007-01-29,31.95,33.07,31.82,32.75,276612,0
2007-01-30,32.66,33.27,32.64,33.24,558479,0
2007-01-31,33.26,33.4,32.65,32.97,282100,0
2007-02-01,32.99,33.04,32.53,32.67,151567,0
2007-02-02,32.81,33.05,31.53,31.85,443297,0
2007-02-05,31.77,32.1,31.5,32.04,475433,0
2007-02-06,32,32.59,31.94,32.34,298236,0
2007-02-07,32.49,33.17,32.29,33.15,211466,0
2007-02-08,33.17,33.17,32.7,32.92,112778,0
2007-02-09,33.3,34.1,33.23,33.31,387976,0
2007-02-12,33.31,33.31,32.63,32.92,134676,0
2007-02-13,33.06,33.44,32.77,32.9,201449,0
2007-02-14,32.94,34.04,32.94,33.78,401925,0
2007-02-15,33.68,34.05,33.6,33.9,156918,0
2007-02-16,33.9,33.9,33.5,33.68,132799,0
2007-02-20,33.53,35.53,33.08,35.3,318758,0
2007-02-21,35.28,35.65,34.92,35.54,410999,0
2007-02-22,35.5,35.5,34.75,35.18,170320,0
2007-02-23,35.01,35.83,34.76,35.6,177210,0
2007-02-26,35.84,36,34.95,35.4,144366,0
2007-02-27,35.36,35.36,33.29,33.71,211024,0
2007-02-28,32.82,34.46,32.07,34.16,384515,0
2007-03-01,33.46,33.96,32.31,33.61,205555,0
2007-03-02,33.34,33.51,32.5,32.62,182713,0
2007-03-05,32.16,33.18,31.68,31.88,177029,0
2007-03-06,31.85,33.3,31.82,33.05,126898,0
2007-03-07,32.96,33.27,32.3,32.79,112339,0
2007-03-08,33,33.86,32.97,33.16,107835,0
2007-03-09,33.37,33.77,33.16,33.27,88544,0
2007-03-12,33.1,33.7,32.89,33.56,89229,0
2007-03-13,33.29,33.29,32.5,32.52,131340,0
2007-03-14,32.46,33.23,32.15,33.19,113338,0
2007-03-15,33.24,33.73,32.89,33.47,179210,0
2007-03-16,33.42,34.15,33.32,33.67,303260,0
2007-03-19,33.75,34.14,33.34,33.47,90802,0
2007-03-20,33.37,33.64,33.07,33.52,149554,0
2007-03-21,33.5,34.12,33.12,34.11,105363,0
2007-03-22,34.17,34.27,33.3,34,72078,0
2007-03-23,33.95,33.97,33.29,33.48,110174,0
2007-03-26,33.42,33.9,33.13,33.47,142241,0
2007-03-27,33.3,33.35,32.78,32.8,165337,0
2007-03-28,32.75,32.98,32.34,32.56,361685,0
2007-03-29,32.38,32.84,31.89,32.84,381166,0
2007-03-30,32.73,33.24,32.61,32.97,107307,0
2007-04-02,33.08,33.3,32.54,32.96,89370,0
2007-04-03,33.01,33.71,32.8,33.22,71210,0
2007-04-04,33.1,33.61,32.89,32.97,110587,0
2007-04-05,32.93,33.52,32.9,33.26,54120,0
2007-04-09,33.08,33.16,32.51,32.81,98157,0
2007-04-10,32.76,32.87,31.88,32.35,176899,0
2007-04-11,32.51,33.09,32.4,32.59,134696,0
2007-04-12,32.41,32.5,30.97,31.07,399088,0
2007-04-13,31.02,32.13,31.02,32.13,353409,0
2007-04-16,32.18,33.4,32.18,33.06,138042,0
2007-04-17,32.98,33.01,32.4,32.65,122104,0
2007-04-18,32.44,32.93,32.43,32.62,108309,0
2007-04-19,32.54,32.77,32.15,32.37,92408,0
2007-04-20,32.65,33.1,32.4,33.05,181557,0
2007-04-23,32.92,33.16,32.73,32.94,124933,0
2007-04-24,32.94,33.26,32.32,33.26,101540,0
2007-04-25,33.62,34.3,33.53,34.16,261638,0
2007-04-26,34.52,35.87,34.33,34.83,409973,0
2007-04-27,34.9,35,34.31,34.71,120946,0
2007-04-30,34.7,34.82,34.24,34.3,182615,0
2007-05-01,34.24,34.35,33.57,34.19,99012,0
2007-05-02,34.14,34.74,33.73,34.51,92729,0
2007-05-03,34.52,34.84,34.3,34.79,73697,0
2007-05-04,34.89,35.15,34.36,34.72,109898,0
2007-05-07,34.78,35.03,34.4,34.9,113160,0
2007-05-08,34.78,35,34.04,34.35,95944,0
2007-05-09,34.26,34.42,34.1,34.25,85443,0
2007-05-10,33.99,33.99,33.12,33.47,152350,0
2007-05-11,33.56,34.23,33.52,34.18,61708,0
2007-05-14,34.24,34.43,33.76,33.94,138306,0
2007-05-15,33.77,34.34,30.57,30.76,894265,0
2007-05-16,30.85,31.08,30.15,30.9,344648,0
2007-05-17,30.76,30.77,30.07,30.37,247987,0
2007-05-18,30.39,31.73,30.04,31.48,247606,0
2007-05-21,31.5,32.26,31.49,31.94,157502,0
2007-05-22,31.85,32.46,31.5,32.45,169249,0
2007-05-23,32.45,33.25,32.37,32.53,179846,0
2007-05-24,32.4,32.68,31.34,31.53,186066,0
2007-05-25,31.6,32.09,31.53,31.64,116985,0
2007-05-29,31.63,32.35,31.63,32.04,110031,0
2007-05-30,31.79,32.59,31.61,32.59,117393,0
2007-05-31,32.59,32.77,32.05,32.39,106662,0
2007-06-01,32.4,32.99,31.84,32.23,315284,0
2007-06-04,32.1,32.44,31.82,32.1,92266,0
2007-06-05,31.9,31.99,31.42,31.74,70287,0
2007-06-06,31.47,31.82,31.29,31.67,105472,0
2007-06-07,31.43,31.71,30.9,31.06,149857,0
2007-06-08,30.98,31.38,30.85,31.34,85960,0
2007-06-11,31.18,31.6,30.78,31.25,159811,0
2007-06-12,31.01,31.32,30.43,30.56,116941,0
2007-06-13,30.63,31.42,30.32,31.23,104925,0
2007-06-14,31.18,31.96,31.18,31.38,114814,0
2007-06-15,31.9,31.9,30.89,31.25,244905,0
2007-06-18,31.27,31.42,30.79,30.93,96604,0
2007-06-19,30.78,31.53,30.56,31.25,161177,0
2007-06-20,31.39,31.5,30.87,30.93,154008,0
2007-06-21,30.76,30.9,30.35,30.82,81276,0
2007-06-22,30.67,31,29.8,30.07,168761,0
2007-06-25,30.04,30.5,29.68,30.1,212569,0
2007-06-26,30.19,30.9,29.67,29.74,199799,0
2007-06-27,29.65,31.38,29.61,31.19,198705,0
2007-06-28,31.19,31.69,31.19,31.46,173022,0
2007-06-29,31.55,32.15,31.4,32.1,302402,0
2007-07-02,32.19,32.65,32,32.43,219397,0
2007-07-03,32.4,32.46,31.8,32.05,102092,0
2007-07-05,32.02,32.44,31.85,32.16,83496,0
2007-07-06,32.1,32.27,31.92,32.01,67745,0
2007-07-09,32,32.23,31.74,32.1,57451,0
2007-07-10,31.8,32.05,31.23,31.31,142454,0
2007-07-11,31.24,31.72,31.22,31.65,166014,0
2007-07-12,31.74,32.65,31.7,32.25,156325,0
2007-07-13,32.21,32.49,31.73,32.31,64806,0
2007-07-16,32.17,32.24,31.15,31.46,135540,0
2007-07-17,31.49,32.32,31.47,31.78,96331,0
2007-07-18,31.58,32.03,31.26,31.75,121775,0
2007-07-19,31.88,32.81,31.88,32.6,124341,0
2007-07-20,32.53,32.61,31.73,31.99,147957,0
2007-07-23,32.06,32.57,31.76,32.1,102151,0
2007-07-24,31.7,31.82,30.13,30.27,139101,0
2007-07-25,30.56,31.45,29.9,30.58,166620,0
2007-07-26,30.42,30.45,28.95,29.32,155736,0
2007-07-27,29.18,29.7,28.57,28.59,142020,0
2007-07-30,28.71,29.27,28.44,28.96,99112,0
2007-07-31,29.26,29.39,28.56,28.63,136228,0
2007-08-01,28.6,29.38,28.51,29.19,189076,0
2007-08-02,29.11,30.94,28.88,30.2,244845,0
2007-08-03,30.01,30.7,28.95,29.05,189319,0
2007-08-06,29.13,29.21,28.24,28.93,151037,0
2007-08-07,28.6,28.79,27.11,28.19,260165,0
2007-08-08,28.5,29.22,26.89,27.22,360518,0
2007-08-09,25.75,29.6,25.2,29.27,596106,0
2007-08-10,28.97,32.95,28.14,31.73,369117,0
2007-08-13,31.77,31.85,29.95,31.6,288571,0
2007-08-14,31.63,31.86,30.45,30.52,221992,0
2007-08-15,30.44,31.26,30.09,30.19,159797,0
2007-08-16,30.13,32.25,29.92,31.76,256255,0
2007-08-17,32.75,32.95,31.72,32.14,214669,0
2007-08-20,32.1,32.49,30.69,31.38,100740,0
2007-08-21,31.12,31.75,30.78,31.24,63617,0
2007-08-22,31.67,31.97,30.5,30.78,129523,0
2007-08-23,30.97,31.02,30.48,30.74,90767,0
2007-08-24,30.82,31.07,30.52,31.03,94676,0
2007-08-27,30.87,31.01,30.48,30.59,59248,0
2007-08-28,30.42,30.59,29.46,29.46,118192,0
2007-08-29,29.58,30.19,29.25,30.11,114271,0
2007-08-30,29.83,30.29,29.49,30.01,70898,0
2007-08-31,30.37,30.85,30.19,30.52,78438,0
2007-09-04,30.33,30.92,30.17,30.3,148097,0
2007-09-05,30.14,30.24,29.2,29.2,184463,0
2007-09-06,29.35,30,29.22,29.93,108023,0
2007-09-07,29.57,29.97,28.5,28.62,143813,0
2007-09-10,28.7,28.95,28.05,28.33,93393,0
2007-09-11,28.37,29.71,28.23,29.63,94658,0
2007-09-12,29.54,29.74,28.74,29.29,97975,0
2007-09-13,29.4,29.86,29.1,29.23,96767,0
2007-09-14,29,29.71,28.49,29.7,195890,0
2007-09-17,29.6,29.66,28.93,29.22,192327,0
2007-09-18,29.27,30.92,29.15,30.86,211556,0
2007-09-19,30.91,32.6,30.74,32.56,242880,0
2007-09-20,32.5,32.97,32.02,32.5,211718,0
2007-09-21,32.75,32.75,32.25,32.54,296799,0
2007-09-24,32.5,32.63,31.44,31.52,235008,0
2007-09-25,31.3,31.59,30.94,31.35,229780,0
2007-09-26,31.46,31.81,31.04,31.11,216101,0
2007-09-27,31.16,31.67,30.59,31.09,294743,0
2007-09-28,31.04,31.1,30.56,30.83,178224,0
2007-10-01,30.88,31.53,30.67,31.39,236065,0
2007-10-02,31.36,31.5,31.01,31.5,150606,0
2007-10-03,31.35,32.5,30.97,31.67,197510,0
2007-10-04,32,32.35,31.5,32.33,176193,0
2007-10-05,32.5,33.32,32.33,33.02,184538,0
2007-10-08,33.06,33.2,32.04,32.38,165317,0
2007-10-09,32.5,32.7,31.9,32.53,129613,0
2007-10-10,32.45,32.67,31.97,32.06,105581,0
2007-10-11,32.25,32.31,30.96,31.08,165355,0
2007-10-12,31.07,31.17,29.82,30.48,431440,0
2007-10-15,30.38,30.78,29.51,30.12,261159,0
2007-10-16,29.92,30.49,29.75,30.07,92143,0
2007-10-17,30.46,31.6,30.25,31.37,274743,0
2007-10-18,31.24,31.58,31.07,31.26,178015,0
2007-10-19,31.26,31.26,30.49,30.5,236948,0
2007-10-22,30.24,31.04,30.15,31,276379,0
2007-10-23,31.25,31.53,30.75,31.51,135093,0
2007-10-24,31.28,31.28,30.1,30.65,196098,0
2007-10-25,30.63,31.01,29.71,29.81,216065,0
2007-10-26,30.24,30.98,30.24,30.82,89157,0
2007-10-29,30.84,31.34,30.59,30.92,92254,0
2007-10-30,30.66,31.05,30.23,30.39,102266,0
2007-10-31,30.57,30.65,29.9,30.5,152913,0
2007-11-01,30.53,30.53,28.23,29.1,263143,0
2007-11-02,30.43,32.24,29.88,32.24,391909,0
2007-11-05,32.26,33.02,31.81,32.91,303117,0
2007-11-06,33,33.59,32.87,33.47,183344,0
2007-11-07,33.01,33.39,32.6,32.74,183784,0
2007-11-08,32.97,33.55,32.27,33.38,199138,0
2007-11-09,32.99,33.08,31.62,31.92,164814,0
2007-11-12,31.85,32.65,31.65,31.91,167898,0
2007-11-13,32.27,32.5,31.87,32.36,227056,0
2007-11-14,32.58,32.99,32.12,32.91,126069,0
2007-11-15,32.71,32.71,31.57,32.42,178026,0
2007-11-16,32.5,33.16,32.12,32.84,150116,0
2007-11-19,32.43,32.51,31.91,32.09,100282,0
2007-11-20,32.15,32.6,31.16,31.68,158859,0
2007-11-21,31.56,31.85,30.9,31.11,73089,0
2007-11-23,31.35,31.44,30.87,31.27,38542,0
2007-11-26,31.37,31.62,31.03,31.12,116005,0
2007-11-27,31.2,31.91,31,31.77,184320,0
2007-11-28,32.13,33.08,31.87,32.95,115103,0
2007-11-29,32.94,33.15,32.46,32.67,85497,0
2007-11-30,33.08,33.86,32.88,33.35,213724,0
2007-12-03,33.28,33.32,32.56,32.84,160818,0
2007-12-04,32.47,32.55,31.88,32.17,110596,0
2007-12-05,32.72,33.5,32.42,33.02,126508,0
2007-12-06,33.02,34.2,33.02,34.08,106033,0
2007-12-07,34.14,34.34,33.46,34.28,88760,0
2007-12-10,34.29,34.29,33.31,33.83,102520,0
2007-12-11,33.81,34.34,32.86,33.17,124740,0
2007-12-12,33.84,33.99,32.94,33.36,78217,0
2007-12-13,33.12,33.42,32.57,33.25,110711,0
2007-12-14,32.87,33.45,32.26,32.28,63668,0
2007-12-17,32.24,32.3,31.4,31.41,95240,0
2007-12-18,31.73,31.86,31.1,31.59,159544,0
2007-12-19,31.57,33.94,31.28,33.38,291721,0
2007-12-20,33.79,34.21,32.95,34.16,221004,0
2007-12-21,34.62,35.71,34.33,35.71,521866,0
2007-12-24,35.7,36.18,35.37,35.99,39759,0
2007-12-26,35.72,36.49,34.89,36.16,168739,0
2007-12-27,36.16,36.3,34.56,34.58,124263,0
2007-12-28,34.99,35.38,34.68,34.76,200160,0
2007-12-31,34.66,34.98,33.82,34.43,94284,0
2008-01-02,34.39,34.55,32.93,33.88,255473,0
2008-01-03,33.88,33.88,32.5,32.64,175928,0
2008-01-04,32.49,33.17,32.06,32.37,173421,0
2008-01-07,32.59,32.7,31.65,32.15,173643,0
2008-01-08,30.73,30.94,26.7,26.71,626031,0
2008-01-09,26.31,26.43,23.01,24.48,919451,0
2008-01-10,24.15,24.52,22.85,23.51,806205,0
2008-01-11,23.46,23.59,22.7,22.72,322222,0
2008-01-14,22.91,23.15,22.41,22.78,207066,0
2008-01-15,22.66,22.67,21.33,22.49,420115,0
2008-01-16,22.47,23.76,22.15,23.15,561060,0
2008-01-17,23.14,23.56,22.16,22.35,451191,0
2008-01-18,22.2,23.07,21.22,21.5,308981,0
2008-01-22,20.63,21.62,20,20.99,291086,0
2008-01-23,20.54,21.63,20.18,20.58,589810,0
2008-01-24,20.76,21.3,20.5,20.7,464309,0
2008-01-25,21.03,21.51,20.3,20.57,458251,0
2008-01-28,20.58,21.02,20.47,20.67,409787,0
2008-01-29,20.84,20.92,20.47,20.52,226872,0
2008-01-30,20.4,21.14,20.27,20.68,352398,0
2008-01-31,20.51,21.28,20.26,20.77,341031,0
2008-02-01,21.19,21.82,20.79,21.03,438066,0
2008-02-04,20.84,21.2,20.37,20.54,275508,0
2008-02-05,20.95,21.45,19.85,21.06,328989,0
2008-02-06,21.26,21.26,19.61,19.64,383029,0
2008-02-07,19.5,19.94,19.2,19.74,327949,0
2008-02-08,19.73,20.13,19.29,19.69,216306,0
2008-02-11,19.8,21.33,19.75,20.76,389879,0
2008-02-12,20.91,21.32,20.71,20.92,242106,0
2008-02-13,21.19,22.31,20.99,21.81,253786,0
2008-02-14,21.82,21.99,20.92,21.05,249730,0
2008-02-15,20.94,21.22,20.85,21.17,176580,0
2008-02-19,21.44,21.5,21.15,21.25,170477,0
2008-02-20,21.15,21.77,21.07,21.45,137057,0
2008-02-21,21.63,21.83,20.8,20.82,471180,0
2008-02-22,20.8,21.2,20.61,20.66,233863,0
2008-02-25,20.62,21.45,20.55,21.26,184457,0
2008-02-26,21.1,22,21.1,21.49,121956,0
2008-02-27,21.24,22.57,21.24,22.56,272166,0
2008-02-28,22.42,22.47,21.43,21.47,265197,0
2008-02-29,21.25,21.5,20.92,20.97,222925,0
2008-03-03,21,21.23,20.75,21,227161,0
2008-03-04,20.82,21.39,20.82,21.35,235101,0
2008-03-05,21.55,21.99,21.35,21.57,262587,0
2008-03-06,21.48,21.63,20.71,20.73,187295,0
2008-03-07,20.46,20.74,20.08,20.24,197634,0
2008-03-10,20.35,20.36,19.87,19.94,169521,0
2008-03-11,20.46,20.87,19.91,20.81,310137,0
2008-03-12,20.84,21.49,20.57,20.85,189019,0
2008-03-13,20.57,21.62,20.36,21.55,177075,0
2008-03-14,21.65,21.96,20.61,20.87,223311,0
2008-03-17,20.72,21.24,20.26,20.65,124274,0
2008-03-18,21.1,22.63,20.59,22.35,162628,0
2008-03-19,22.42,22.48,21.5,21.5,139647,0
2008-03-20,21.72,22.24,21.34,21.92,419522,0
2008-03-24,21.99,22.4,21.79,22.32,235097,0
2008-03-25,22.28,22.28,21.72,22.18,213097,0
2008-03-26,22.08,22.39,21.26,21.34,289152,0
2008-03-27,21.41,22.12,21.15,21.78,305697,0
2008-03-28,21.78,21.97,21.45,21.63,149688,0
2008-03-31,21.64,22.4,21.5,21.72,227828,0
2008-04-01,22,22.5,21.83,22.5,108019,0
2008-04-02,22.44,22.8,22.27,22.31,178169,0
2008-04-03,22.21,22.4,21.88,22.19,126239,0
2008-04-04,22.16,22.78,22.03,22.28,105040,0
2008-04-07,22.5,22.6,22.01,22.08,132015,0
2008-04-08,21.92,22.43,21.85,22.39,107995,0
2008-04-09,22.45,22.56,21.24,21.41,90831,0
2008-04-10,21.45,21.9,21.27,21.75,116449,0
2008-04-11,21.58,21.58,20.37,20.52,156124,0
2008-04-14,20.51,21.03,20.16,20.58,99808,0
2008-04-15,20.68,20.85,20.45,20.82,131933,0
2008-04-16,21.07,21.5,20.92,21.47,120881,0
2008-04-17,21.42,21.44,20.96,20.96,102131,0
2008-04-18,21.32,22.87,21.08,21.91,329394,0
2008-04-21,21.77,22.15,21.65,22.02,83718,0
2008-04-22,22.25,22.42,21.3,21.5,192709,0
2008-04-23,21.6,21.7,21.07,21.46,68168,0
2008-04-24,21.55,22.05,21.08,21.98,106941,0
2008-04-25,22,22.07,21.53,22,69548,0
2008-04-28,22.01,22.48,21.94,22.31,109014,0
2008-04-29,22.29,22.5,22.13,22.34,56191,0
2008-04-30,22.44,22.68,22.03,22.1,82103,0
2008-05-01,22.06,22.89,22.05,22.4,133594,0
2008-05-02,22.62,22.83,22.37,22.5,103027,0
2008-05-05,22.48,22.51,21.9,22.02,80631,0
2008-05-06,21.87,22.61,21.53,22.51,160260,0
2008-05-07,22.58,22.9,21.86,22.04,67667,0
2008-05-08,22.15,22.15,21.52,21.8,201018,0
2008-05-09,21.62,21.8,21.47,21.73,113507,0
2008-05-12,21.65,21.83,20.54,20.61,274469,0
2008-05-13,20.84,21.06,20.55,20.79,185881,0
2008-05-14,20.71,21.12,20.11,20.18,250462,0
2008-05-15,20.16,20.66,19.95,20.48,287604,0
2008-05-16,20.54,20.54,19.91,20.16,178389,0
2008-05-19,20.1,20.14,19.58,19.64,204690,0
2008-05-20,19.52,19.95,19.52,19.72,195973,0
2008-05-21,19.77,19.9,19.24,19.29,102327,0
2008-05-22,19.32,19.83,19.25,19.45,118852,0
2008-05-23,19.42,19.51,19.06,19.33,253184,0
2008-05-27,19.4,19.66,19.26,19.59,117620,0
2008-05-28,19.75,20.32,19.29,20.3,256168,0
2008-05-29,20.2,21.05,20.15,20.9,190000,0
2008-05-30,20.96,21.6,20.85,21.54,286800,0
2008-06-02,21.49,21.54,20.86,21.24,155913,0
2008-06-03,21.33,21.33,20.91,21.13,145660,0
2008-06-04,21.1,21.93,21.01,21.54,242864,0
2008-06-05,21.51,22.05,21.35,22.05,213120,0
2008-06-06,21.95,22.1,21.51,22,345567,0
2008-06-09,22,22.25,21.9,22.14,685854,0
2008-06-10,21.94,22.19,21.7,22.02,252295,0
2008-06-11,21.95,22.31,21.9,21.96,336312,0
2008-06-12,22.05,22.47,21.65,21.97,122812,0
2008-06-13,22.1,22.46,21.66,22.14,147567,0
2008-06-16,22,22.34,21.95,22.26,93259,0
2008-06-17,22.29,22.39,21.9,22.23,272724,0
2008-06-18,22.1,22.45,22,22.27,241105,0
2008-06-19,22.27,22.58,22.05,22.58,313061,0
2008-06-20,22.43,22.57,21.67,21.75,413685,0
2008-06-23,21.75,22.04,21.65,21.87,273958,0
2008-06-24,21.68,21.8,20.92,20.95,170043,0
2008-06-25,21,21.28,20.94,21.2,141637,0
2008-06-26,20.9,20.97,20.35,20.35,114173,0
2008-06-27,20.34,20.48,20.03,20.39,624654,0
2008-06-30,20.35,20.66,20.12,20.21,172360,0
2008-07-01,20.11,20.42,19.82,20.17,206381,0
2008-07-02,20.19,20.4,19.85,20.01,182764,0
2008-07-03,20.03,20.31,20,20.2,108055,0
2008-07-07,20.3,20.42,20.07,20.28,286883,0
2008-07-08,20.43,21.04,20.23,20.94,121430,0
2008-07-09,20.98,21.4,20.62,20.68,109949,0
2008-07-10,20.61,21.42,20.61,21.1,133155,0
2008-07-11,20.98,21.5,20.7,21.44,214524,0
2008-07-14,21.3,21.49,20.66,21.21,690187,0
2008-07-15,21,22.26,20.94,22.07,582177,0
2008-07-16,22.1,22.42,21.84,22.37,315547,0
2008-07-17,22.42,22.88,22.24,22.69,232481,0
2008-07-18,22.5,22.5,21.99,22.05,202874,0
2008-07-21,22.18,22.69,22.18,22.67,144534,0
2008-07-22,22.33,22.7,21.72,22.4,170595,0
2008-07-23,22.34,22.9,21.99,22.42,81418,0
2008-07-24,22.67,23.24,22.39,23.08,208306,0
2008-07-25,23.2,23.59,22.75,23.46,157071,0
2008-07-28,23.35,23.35,22.82,22.88,184946,0
2008-07-29,22.93,23.97,22.12,23.72,90255,0
2008-07-30,23.79,23.88,22.75,23.25,129372,0
2008-07-31,23,23.41,22.87,23.03,104885,0
2008-08-01,22.9,23.25,22.41,23.2,92723,0
2008-08-04,23.22,23.24,22.02,22.31,154950,0
2008-08-05,22.42,25.33,22.19,24.83,423383,0
2008-08-06,24.78,25.72,24.37,25.62,211296,0
2008-08-07,25.41,25.41,24.66,25.02,233464,0
2008-08-08,25.12,26.19,24.91,25.86,137636,0
2008-08-11,26.21,27.27,26.21,27.27,262376,0
2008-08-12,27.27,27.94,26.33,27.74,159746,0
2008-08-13,27.61,27.94,26.48,27.56,189179,0
2008-08-14,27.34,27.76,27.11,27.63,144332,0
2008-08-15,27.92,28.07,26.8,27.35,168492,0
2008-08-18,27.24,27.42,26.29,26.71,140034,0
2008-08-19,26.47,26.56,26.07,26.3,86285,0
2008-08-20,26.4,27.12,25.65,26.11,82766,0
2008-08-21,25.89,26.15,25.6,25.86,81948,0
2008-08-22,25.67,26.53,25.67,26.39,122690,0
2008-08-25,26.53,26.53,25.61,25.79,114957,0
2008-08-26,25.72,26.11,25.51,25.8,108681,0
2008-08-27,25.78,26.24,25.55,26.02,108895,0
2008-08-28,26.07,26.58,25.97,26.56,109278,0
2008-08-29,26.44,26.77,26.03,26.23,146937,0
2008-09-02,26.78,26.89,25.77,25.97,141102,0
2008-09-03,25.95,26.24,25.45,25.87,148877,0
2008-09-04,25.73,25.84,24.94,24.94,89051,0
2008-09-05,24.85,25.62,24.76,25.24,105582,0
2008-09-08,25.58,26.23,25.58,25.81,169478,0
2008-09-09,25.91,26.5,25.55,25.56,163194,0
2008-09-10,26.01,26.22,25.69,25.98,133932,0
2008-09-11,25.74,26.23,25.36,25.78,144428,0
2008-09-12,25.68,25.75,25.24,25.46,146537,0
2008-09-15,24.99,25.74,24.71,24.75,86236,0
2008-09-16,24.87,25.49,23.98,25.47,156749,0
2008-09-17,25.04,25.17,24.42,24.42,205512,0
2008-09-18,24.85,25.69,24.85,25.29,312358,0
2008-09-19,25.89,26.19,25.18,25.29,518863,0
2008-09-22,25.04,25.44,24,24.21,247175,0
2008-09-23,24.31,25.28,23.53,25.15,103679,0
2008-09-24,25.18,25.39,24.38,24.57,92993,0
2008-09-25,24.66,25.44,24.39,24.99,81897,0
2008-09-26,24.57,25,24.14,24.83,171503,0
2008-09-29,24.37,24.77,21.62,23.8,95068,0
2008-09-30,23.99,23.99,23.08,23.58,198626,0
2008-10-01,23.34,23.46,22.78,23.29,246166,0
2008-10-02,23.21,23.3,22,22,155029,0
2008-10-03,22.1,22.46,21.26,21.28,107806,0
2008-10-06,21.04,21.43,20.16,20.62,322739,0
2008-10-07,20.86,20.86,19.39,19.46,120958,0
2008-10-08,19.31,19.98,18.85,19.03,219245,0
2008-10-09,19,19.54,17.22,17.32,283744,0
2008-10-10,16.92,18.99,16.06,18.84,473459,0
2008-10-13,19.45,20.06,18.92,19.8,213963,0
2008-10-14,20.24,20.5,18.72,19.06,121512,0
2008-10-15,18.87,19.41,17.39,17.49,167602,0
2008-10-16,17.58,18.59,17.03,18.51,290058,0
2008-10-17,17.9,18.8,17.5,17.71,260637,0
2008-10-20,18.01,18.36,17.71,18.33,141610,0
2008-10-21,17.99,18.49,17.41,17.53,164156,0
2008-10-22,17.33,17.54,16.17,16.57,289843,0
2008-10-23,16.56,17.02,15.98,16.3,242891,0
2008-10-24,15.6,16.75,15.45,15.75,150901,0
2008-10-27,15.55,16.18,15.33,15.42,122137,0
2008-10-28,15.78,16.39,15.15,16.36,187081,0
2008-10-29,16.56,17.28,16.19,16.57,128231,0
2008-10-30,16.85,17.19,16.58,17.15,74968,0
2008-10-31,17.2,18.32,16.6,18.22,149817,0
2008-11-03,18.22,19.04,18.22,18.43,102422,0
2008-11-04,18.83,19.39,18.53,19.08,152219,0
2008-11-05,18.87,20.07,18.68,18.91,394202,0
2008-11-06,19.4,20,18.61,19.18,201456,0
2008-11-07,19.36,20.22,19.36,19.65,238064,0
2008-11-10,19.9,20.2,19.21,19.27,217223,0
2008-11-11,19.16,19.55,18.92,18.93,115552,0
2008-11-12,18.91,19.43,17.6,17.71,95185,0
2008-11-13,17.68,19.5,17.43,19.46,182777,0
2008-11-14,19.45,19.49,18.71,19.05,356218,0
2008-11-17,19.47,19.91,19.3,19.65,341500,0
2008-11-18,19.8,20.22,19.37,20.17,282554,0
2008-11-19,20.11,20.33,18.49,18.62,448313,0
2008-11-20,18.5,19.32,17.92,18.03,200989,0
2008-11-21,18.4,18.4,16.67,18.26,236412,0
2008-11-24,18.64,19.67,18.58,19.64,219778,0
2008-11-25,19.77,19.99,19.32,19.75,174223,0
2008-11-26,19.25,20.89,19.25,20.51,431242,0
2008-11-28,20.33,21.43,20.33,21.43,110799,0
2008-12-01,20.88,21.35,18.89,19.01,258474,0
2008-12-02,19.41,21.17,19.41,20.83,257790,0
2008-12-03,20.33,22,20.33,21.6,183568,0
2008-12-04,21.13,21.85,19.84,20.91,171519,0
2008-12-05,20.6,21.55,20,21.46,125744,0
2008-12-08,21.96,22.04,20.91,21.51,174642,0
2008-12-09,22.12,22.12,20.36,20.51,187316,0
2008-12-10,20.61,21.61,20.27,21.25,144267,0
2008-12-11,20.99,21.18,19.56,19.85,117537,0
2008-12-12,19.39,20.71,18.91,20.67,132431,0
2008-12-15,20.78,21.31,19.73,20.51,101154,0
2008-12-16,20.92,21.45,20.52,21.31,196364,0
2008-12-17,21.17,22.2,21.15,22.12,202690,0
2008-12-18,22.21,23.4,21.76,23.34,336882,0
2008-12-19,23.78,24.37,22.67,22.78,291933,0
2008-12-22,22.78,22.89,21.9,22.54,164299,0
2008-12-23,22.78,23.26,22.62,23.14,142338,0
2008-12-24,23.22,23.28,22.9,23.06,44419,0
2008-12-26,23.17,23.17,22.73,23.02,86053,0
2008-12-29,23.02,23.37,22.82,23.28,119113,0
2008-12-30,23.42,24.69,23.42,24.43,141653,0
2008-12-31,24.57,24.82,23.7,24.08,197628,0
2009-01-02,24.13,24.24,23.73,23.94,118186,0
2009-01-05,24.2,24.37,23.35,23.54,279703,0
2009-01-06,23.84,24.02,23.59,23.83,162964,0
2009-01-07,23.47,23.51,22.66,23,179114,0
2009-01-08,22.89,23.76,22.48,23.52,179592,0
2009-01-09,23.59,23.59,22.02,22.15,172561,0
2009-01-12,22.12,22.45,21.43,21.86,172570,0
2009-01-13,21.78,22.19,21.66,22.09,80796,0
2009-01-14,21.74,21.99,20.73,20.74,80071,0
2009-01-15,20.75,21.48,19.89,21.44,312035,0
2009-01-16,21.5,22.34,21.03,22.32,186470,0
2009-01-20,21.95,22.5,20.79,20.89,141229,0
2009-01-21,21.11,21.54,20.4,21.26,230640,0
2009-01-22,20.78,21.61,20.5,20.98,155603,0
2009-01-23,20.51,21.83,20.41,21.41,148606,0
2009-01-26,21.38,22.5,21.38,21.96,127152,0
2009-01-27,22,22.53,21.85,22.38,72052,0
2009-01-28,22.67,23,22.57,23,131882,0
2009-01-29,22.8,22.88,22.23,22.46,94643,0
2009-01-30,22.6,22.69,21.96,22.16,89963,0
2009-02-02,21.71,22.36,21.42,21.72,155389,0
2009-02-03,21.86,22.21,20.52,20.95,190149,0
2009-02-04,21.02,21.49,21.02,21.42,139318,0
2009-02-05,21.22,22.94,20.94,22.6,190230,0
2009-02-06,22.51,23,22.51,23,159919,0
2009-02-09,23,23,22.37,22.82,97218,0
2009-02-10,22.68,22.99,18.85,19.15,566990,0
2009-02-11,19.57,20.48,18.88,19.05,297468,0
2009-02-12,19,20.31,18.61,20.12,301976,0
2009-02-13,20.2,21.14,20.18,20.72,168863,0
2009-02-17,20.03,20.78,19.56,19.9,202229,0
2009-02-18,20.05,20.23,19.76,19.91,260547,0
2009-02-19,20.09,20.26,19.78,19.9,151773,0
2009-02-20,19.63,20.24,19.06,20.07,185268,0
2009-02-23,20.18,20.22,18.77,18.83,311733,0
2009-02-24,19.21,19.66,18.74,19.4,180960,0
2009-02-25,19.31,19.89,18.98,19.41,145950,0
2009-02-26,19.58,19.76,17.65,17.94,279407,0
2009-02-27,17.67,18.62,17.67,18.3,219767,0
2009-03-02,17.96,18,17.3,17.39,197253,0
2009-03-03,17.64,18.05,16.91,16.92,169151,0
2009-03-04,17.14,17.53,16.86,17.32,201056,0
2009-03-05,16.96,17.1,16.13,16.25,162728,0
2009-03-06,16.35,16.54,15.9,16.51,128266,0
2009-03-09,16.29,16.81,16.02,16.32,229586,0
2009-03-10,16.45,17.28,16.41,17.07,199126,0
2009-03-11,17.13,17.71,16.9,17.21,144900,0
2009-03-12,17.29,18.66,17.28,18.61,148294,0
2009-03-13,18.66,18.76,18.31,18.65,99421,0
2009-03-16,18.58,18.65,17.82,17.94,118795,0
2009-03-17,17.98,18.56,17.8,18.56,127868,0
2009-03-18,18.53,19.33,18.24,19.14,246077,0
2009-03-19,19.34,19.49,18.97,19.39,116051,0
2009-03-20,19.55,20,18.34,18.73,204877,0
2009-03-23,19.18,20.42,18.97,20.42,192115,0
2009-03-24,20.07,20.38,19.49,19.99,169435,0
2009-03-25,20.06,20.85,19.89,20.82,188098,0
2009-03-26,20.88,21.77,20.64,21.77,203437,0
2009-03-27,21.36,21.69,20.33,20.42,422202,0
2009-03-30,20.12,20.9,19.97,20.61,191541,0
2009-03-31,20.93,21.42,20.4,20.82,191138,0
2009-04-01,20.48,21.1,19.98,21.07,124104,0
2009-04-02,21,22.9,20.86,22.72,237860,0
2009-04-03,22.73,22.99,22.41,22.81,129180,0
2009-04-06,22.44,22.44,21.54,21.88,113646,0
2009-04-07,21.51,21.61,21,21.14,101265,0
2009-04-08,21.19,21.52,20.95,21.27,87443,0
2009-04-09,21.59,22.16,21.38,21.92,203268,0
2009-04-13,21.66,22.23,21.26,21.99,229730,0
2009-04-14,21.88,21.88,21.35,21.67,98427,0
2009-04-15,21.78,22.44,21.42,21.86,139009,0
2009-04-16,22,22.6,21.58,22.4,165227,0
2009-04-17,22.48,22.48,21.73,21.91,164104,0
2009-04-20,21.5,21.7,21.19,21.53,116686,0
2009-04-21,21.51,22.26,21.36,22.24,80886,0
2009-04-22,22.05,22.75,21.68,22.07,97621,0
2009-04-23,22.18,22.23,21.6,22.02,162750,0
2009-04-24,22.17,22.72,21.93,22.54,169745,0
2009-04-27,22.41,22.9,22.31,22.75,173119,0
2009-04-28,22.59,23.33,22.31,23,120237,0
2009-04-29,23.08,23.98,22.7,23.78,181401,0
2009-04-30,23.96,23.96,22.99,22.99,156443,0
2009-05-01,23.01,23.11,22.4,23.05,163905,0
2009-05-04,23.07,23.56,22.92,23.56,131892,0
2009-05-05,23.49,23.49,22.65,23.21,110129,0
2009-05-06,23.53,23.77,22.65,23.03,133143,0
2009-05-07,23.18,23.3,22.17,22.37,116796,0
2009-05-08,22.75,23.34,22.54,23.21,92480,0
2009-05-11,23.04,23.19,22.51,22.78,191357,0
2009-05-12,22.15,22.18,21.16,21.84,186679,0
2009-05-13,21.57,21.94,20.96,21.17,160799,0
2009-05-14,21.38,21.94,21.14,21.43,115861,0
2009-05-15,20.78,22.21,20.35,21.88,407956,0
2009-05-18,22.22,23.41,21.92,23.29,254212,0
2009-05-19,23.32,24.13,22.93,23.73,197382,0
2009-05-20,23.96,24.47,23.52,23.74,224206,0
2009-05-21,23.66,23.82,22.75,23.27,208633,0
2009-05-22,23.49,23.84,23.11,23.13,212337,0
2009-05-26,22.96,24.22,22.61,24.06,242451,0
2009-05-27,23.95,24,23.2,23.36,234241,0
2009-05-28,23.63,24.03,23.04,23.66,232261,0
2009-05-29,23.92,25.09,23.92,25.08,351241,0
2009-06-01,25.4,26.17,25.36,25.91,262505,0
2009-06-02,25.91,26.61,25.47,26.49,187785,0
2009-06-03,26.22,26.23,25.42,25.83,180421,0
2009-06-04,25.94,26.31,25.43,26.27,367999,0
2009-06-05,26.44,26.81,25.97,26.7,245556,0
2009-06-08,26.72,26.79,25.97,26.21,126169,0
2009-06-09,26.41,26.61,26.25,26.39,129139,0
2009-06-10,26.71,26.71,25.56,25.9,155485,0
2009-06-11,26,26.9,25.83,26.76,197429,0
2009-06-12,26.56,26.91,26.35,26.89,119170,0
2009-06-15,26.74,26.89,26.33,26.88,292682,0
2009-06-16,26.83,26.98,25.83,25.86,181745,0
2009-06-17,25.95,26.09,25.12,25.62,182308,0
2009-06-18,25.72,25.95,25.24,25.39,171578,0
2009-06-19,25.88,26.09,25.5,25.58,189303,0
2009-06-22,25.31,25.71,24.35,24.4,164543,0
2009-06-23,24.66,25.18,24.35,24.38,88661,0
2009-06-24,24.68,25.28,24.47,25.24,173447,0
2009-06-25,25.11,25.79,25.11,25.79,100181,0
2009-06-26,25.71,25.97,25.39,25.75,755126,0
2009-06-29,25.78,26.19,25.57,25.83,89222,0
2009-06-30,26,26.13,25.3,25.64,111516,0
2009-07-01,26.51,27.36,26.3,27.01,245284,0
2009-07-02,26.7,27.25,26.17,26.37,412164,0
2009-07-06,26.39,26.94,25.94,26.03,135913,0
2009-07-07,26.02,26.42,25.46,25.5,70233,0
2009-07-08,25.69,25.75,24.61,24.92,174598,0
2009-07-09,25.23,25.95,24.84,25.13,104879,0
2009-07-10,25.04,25.5,24.92,24.96,89302,0
2009-07-13,25.14,25.5,24.68,25.36,113524,0
2009-07-14,25.28,25.6,24.87,25.24,72769,0
2009-07-15,25.52,26.16,25.52,26.06,203549,0
2009-07-16,25.84,26.23,25.64,25.96,154844,0
2009-07-17,26.03,26.04,25.76,25.88,151832,0
2009-07-20,26,26,25.03,25.21,299605,0
2009-07-21,25.47,25.65,25.01,25.53,296980,0
2009-07-22,25.53,26.63,25.53,26.11,152926,0
2009-07-23,26.02,26.67,25.99,26.28,158425,0
2009-07-24,26.15,26.53,25.9,26.2,204432,0
2009-07-27,26.24,26.62,26.14,26.5,201529,0
2009-07-28,26.23,27.2,26.11,27.04,291999,0
2009-07-29,27.01,27.15,26.76,27.01,137767,0
2009-07-30,26.75,27.74,26.67,27.17,134149,0
2009-07-31,27.14,27.45,26.7,27,117020,0
2009-08-03,27.32,27.49,26.57,27.26,239327,0
2009-08-04,27.15,27.64,27.15,27.38,92484,0
2009-08-05,27.44,27.61,26.5,27.03,238759,0
2009-08-06,25.18,26.48,24.02,24.39,609021,0
2009-08-07,24.66,24.92,23.53,24,671300,0
2009-08-10,23.92,24.23,23.81,24.06,261556,0
2009-08-11,24.05,24.38,23.76,24.05,240661,0
2009-08-12,24.14,24.57,24.08,24.18,118581,0
2009-08-13,24.25,25,24.17,24.86,449971,0
2009-08-14,24.9,24.9,24.51,24.76,328335,0
2009-08-17,24.26,24.9,24.15,24.43,197090,0
2009-08-18,24.49,24.66,24.14,24.51,132386,0
2009-08-19,24.4,24.86,24.22,24.76,578498,0
2009-08-20,24.77,25.07,24.31,25,70243,0
2009-08-21,25.18,25.44,24.91,25.11,153116,0
2009-08-24,24.95,25.26,24.42,24.63,125828,0
2009-08-25,24.53,24.73,24.11,24.37,274086,0
2009-08-26,24.27,24.59,23.93,24.28,498320,0
2009-08-27,24.4,24.4,23.89,24.35,104359,0
2009-08-28,24.49,24.58,24,24.28,244069,0
2009-08-31,23.92,24.31,23.87,24.23,257127,0
2009-09-01,24.01,24.34,23.94,24.1,461001,0
2009-09-02,24.04,24.34,23.94,24.19,275495,0
2009-09-03,24.37,24.49,24.2,24.45,71796,0
2009-09-04,24.52,25,24.23,24.9,112948,0
2009-09-08,24.98,25,24.73,24.97,68441,0
2009-09-09,24.88,25.09,24.71,24.95,169718,0
2009-09-10,24.89,25.48,24.82,25.48,296412,0
2009-09-11,25.49,25.85,25.45,25.65,85680,0
2009-09-14,25.39,25.77,25.29,25.45,73491,0
2009-09-15,25.36,25.71,25.02,25.55,105242,0
2009-09-16,25.66,26,25.49,25.86,59053,0
2009-09-17,25.74,25.99,25.46,25.5,63783,0
2009-09-18,25.69,26.2,24.95,26.12,188887,0
2009-09-21,25.8,26.35,25.8,26.28,74654,0
2009-09-22,26.34,26.34,25.59,25.95,114375,0
2009-09-23,26,26.11,25.48,25.51,116565,0
2009-09-24,25.51,25.59,25.06,25.43,118765,0
2009-09-25,25.43,25.45,24.98,25.26,62198,0
2009-09-28,25.47,26.04,25.35,25.75,67123,0
2009-09-29,25.85,26.54,25.46,26.43,324304,0
2009-09-30,26.37,27,26.17,26.58,144323,0
2009-10-01,26.18,27.04,25.66,27,1370757,0
2009-10-02,27.5,28.88,27.41,28.34,525664,0
2009-10-05,28.53,29.12,28.12,29.11,330430,0
2009-10-06,29.23,29.77,29.22,29.5,180391,0
2009-10-07,29.47,29.53,29,29.24,108194,0
2009-10-08,29.42,30.3,29.27,29.62,450995,0
2009-10-09,29.69,30.14,29.5,29.98,189440,0
2009-10-12,30,30.4,29.9,30.06,308582,0
2009-10-13,30,30.4,29.84,30,150539,0
2009-10-14,29.6,31.22,29.5,31.13,487179,0
2009-10-15,30.84,31.3,30.21,31.3,298858,0
2009-10-16,31.16,31.3,30.9,31.17,295555,0
2009-10-19,31.2,31.58,31,31.54,224312,0
2009-10-20,31.49,31.56,30.97,31.02,153304,0
2009-10-21,31.1,31.3,30.19,30.25,219634,0
2009-10-22,30.22,30.84,29.93,30.59,72357,0
2009-10-23,30.59,30.59,30,30.12,189547,0
2009-10-26,30.1,30.96,30.05,30.16,145043,0
2009-10-27,30.22,30.72,30.15,30.25,206038,0
2009-10-28,30.05,30.39,29.29,29.45,310055,0
2009-10-29,29.83,29.97,29.26,29.43,103902,0
2009-10-30,29.18,29.47,29,29.15,192717,0
2009-11-02,29.24,29.44,29.1,29.3,241137,0
2009-11-03,29.22,30.49,29.22,30.45,254871,0
2009-11-04,30.51,30.57,29.04,29.06,524935,0
2009-11-05,29.4,30.66,29.4,29.97,229569,0
2009-11-06,29.79,30.49,29.79,30.18,94372,0
2009-11-09,30.07,30.5,30.03,30.22,106506,0
2009-11-10,29.99,30.19,29.29,29.45,156537,0
2009-11-11,29.78,29.99,29.49,29.61,72532,0
2009-11-12,29.64,30.2,29.45,29.47,133672,0
2009-11-13,29.6,29.87,29.3,29.65,119164,0
2009-11-16,29.97,30.96,29.84,30.77,208644,0
2009-11-17,30.54,30.99,30.5,30.76,62774,0
2009-11-18,30.79,30.84,29.95,30.28,92937,0
2009-11-19,30.13,30.18,29.36,29.99,102545,0
2009-11-20,29.7,30.45,29.5,30.41,130903,0
2009-11-23,30.81,31.25,30.54,31.12,180757,0
2009-11-24,31.12,31.27,30.73,31.25,96004,0
2009-11-25,31.3,31.73,30.59,31.15,97032,0
2009-11-27,30.21,30.52,29.86,29.86,59888,0
2009-11-30,29.9,30.75,29.48,30.65,270268,0
2009-12-01,31,31,30.14,30.3,111513,0
2009-12-02,30.42,31.1,30.03,31.03,114804,0
2009-12-03,31.2,31.2,30.15,30.21,82622,0
2009-12-04,30.82,31.98,30.63,31.8,206518,0
2009-12-07,31.84,31.89,31.57,31.7,104009,0
2009-12-08,31.5,31.7,31.12,31.19,145887,0
2009-12-09,31.17,31.17,30.51,30.89,108269,0
2009-12-10,31,31.11,30.39,30.65,104370,0
2009-12-11,30.71,30.83,30.06,30.53,101808,0
2009-12-14,30.62,30.91,30.25,30.77,71804,0
2009-12-15,30.78,30.82,30.32,30.42,89093,0
2009-12-16,30.75,31.18,30.46,30.93,110439,0
2009-12-17,30.83,30.83,30.25,30.4,65007,0
2009-12-18,30.75,31.04,30.23,31.02,447310,0
2009-12-21,31.17,31.27,30.87,31,124284,0
2009-12-22,30.96,31.5,30.73,31.41,120896,0
2009-12-23,31.5,32.14,31.21,32.06,194122,0
2009-12-24,32.15,32.45,31.75,32.13,50518,0
2009-12-28,32.3,32.3,31.82,31.93,45760,0
2009-12-29,31.95,32.2,31.91,32.08,60069,0
2009-12-30,32.02,32.44,31.91,32.34,67216,0
2009-12-31,32.4,32.46,31.72,31.78,105041,0
2010-01-04,31.07,31.71,30.62,31.09,207244,0
2010-01-05,31,32.81,30.44,31.66,249442,0
2010-01-06,31.7,32.94,31.7,31.97,227588,0
2010-01-07,32,32.2,31.62,32.01,95677,0
2010-01-08,31.81,32.11,31.44,31.98,233878,0
2010-01-11,32.05,32.31,31.75,31.88,115636,0
2010-01-12,31.53,32.02,31.4,31.68,157923,0
2010-01-13,30.35,31.4,30.35,31.23,166501,0
2010-01-14,31.19,31.69,31.09,31.59,91183,0
2010-01-15,31.7,31.83,29.38,29.55,571574,0
2010-01-19,29.55,30.17,29.08,29.24,301749,0
2010-01-20,29.08,29.11,27.56,28.36,817964,0
2010-01-21,28,28.35,27.84,28,639017,0
2010-01-22,27.91,28.25,27.87,27.96,285615,0
2010-01-25,27.98,28.23,27.74,28.02,277299,0
2010-01-26,27.86,28.13,27.74,27.76,339080,0
2010-01-27,27.7,27.91,27.19,27.83,307427,0
2010-01-28,27.8,27.87,27.16,27.22,269197,0
2010-01-29,27.26,27.95,27.26,27.33,732382,0
2010-02-01,27.63,27.63,27.11,27.59,140889,0
2010-02-02,27.58,27.66,26.96,27.29,124240,0
2010-02-03,27.1,27.48,26.99,27.43,152350,0
2010-02-04,27.31,27.31,26.45,26.48,192250,0
2010-02-05,26.46,26.56,26.1,26.42,129429,0
2010-02-08,26.31,26.33,26.1,26.24,105423,0
2010-02-09,26.62,26.62,26.11,26.32,321884,0
2010-02-10,26.29,27.04,26.04,27.02,263236,0
2010-02-11,26.97,28.38,26.97,28.28,244937,0
2010-02-12,27.97,29.06,27.97,29.05,226489,0
2010-02-16,29.2,29.81,29.05,29.69,156695,0
2010-02-17,29.7,29.99,29.36,29.69,183341,0
2010-02-18,29.71,30.14,29.65,30.14,176631,0
2010-02-19,30.14,30.14,29.69,29.7,164263,0
2010-02-22,29.77,30.31,29.7,30.17,122478,0
2010-02-23,30.06,30.35,29.82,29.96,264341,0
2010-02-24,30,30.25,29.78,29.87,82989,0
2010-02-25,29.61,30.12,29.38,30.1,111003,0
2010-02-26,30.21,30.6,29.98,30.38,184799,0
2010-03-01,30.6,31.16,30.34,30.99,175269,0
2010-03-02,31,31.64,30.95,31.51,187110,0
2010-03-03,31.63,32,31.44,31.86,261880,0
2010-03-04,31.85,31.89,31.43,31.83,141374,0
2010-03-05,31.98,33,31.87,32.92,312091,0
2010-03-08,32.96,33.62,32.73,32.76,239018,0
2010-03-09,32.75,33.4,32.54,33.17,188792,0
2010-03-10,33.17,33.79,33,33.65,151957,0
2010-03-11,33.38,33.9,33.38,33.7,125727,0
2010-03-12,33.68,33.71,33.3,33.5,197732,0
2010-03-15,33.5,33.5,32.93,33.02,242083,0
2010-03-16,33.01,33.53,32.41,33.28,170833,0
2010-03-17,33.29,34.19,33.29,34,337241,0
2010-03-18,33.96,34.45,33.89,34.39,233110,0
2010-03-19,34.45,34.74,34.22,34.41,291355,0
2010-03-22,34.46,34.72,34.18,34.65,211525,0
2010-03-23,33.65,33.77,32.79,33.5,478131,0
2010-03-24,33.26,33.88,33.09,33.57,378174,0
2010-03-25,33.6,34.7,33.5,34.11,703915,0
2010-03-26,34.25,35.13,34.02,35,4874498,0
2010-03-29,35.1,35.1,34.51,34.58,828722,0
2010-03-30,34.46,35.09,34.01,35,583560,0
2010-03-31,34.72,35.02,34.5,34.61,362837,0
2010-04-01,34.91,35,34.46,34.58,380301,0
2010-04-05,34.83,35,34.61,35,263383,0
2010-04-06,34.81,34.92,34.48,34.63,207461,0
2010-04-07,34.56,34.99,34.48,34.99,367441,0
2010-04-08,34.95,35,34.57,34.89,195165,0
2010-04-09,34.89,34.94,34.37,34.5,230924,0
2010-04-12,34.61,34.94,34.47,34.64,330581,0
2010-04-13,34.58,35,34.48,35,234816,0
2010-04-14,35.1,35.45,34.91,35.11,354204,0
2010-04-15,34.98,35.08,34.7,34.76,331678,0
2010-04-16,34.77,35.02,34.46,34.58,390266,0
2010-04-19,34.55,35.03,34.35,35,197395,0
2010-04-20,35.06,35.1,34.74,35.04,201894,0
2010-04-21,35.09,35.29,34.85,35.15,239746,0
2010-04-22,34.93,35.47,34.75,35.33,345873,0
2010-04-23,35.25,35.57,35,35.52,214104,0
2010-04-26,35.53,35.74,35.33,35.65,190486,0
2010-04-27,35.56,36.31,35.45,35.48,158497,0
2010-04-28,35.58,36,35.19,35.81,165550,0
2010-04-29,35.98,36.45,35.88,36.41,298205,0
2010-04-30,36.3,36.74,35.42,35.42,502320,0
2010-05-03,35.45,35.99,35.24,35.48,215716,0
2010-05-04,35.18,35.2,34.26,34.77,263922,0
2010-05-05,34.26,34.98,34.19,34.53,225567,0
2010-05-06,34.35,34.62,31.2,33.35,449144,0
2010-05-07,33.28,33.61,32.3,32.6,614649,0
2010-05-10,33.25,34.04,33.25,34.04,552533,0
2010-05-11,33.74,34,33.48,33.54,306473,0
2010-05-12,33.57,34.32,33.36,34.24,315466,0
2010-05-13,34.25,34.43,33.43,33.76,389065,0
2010-05-14,33.41,33.82,32.72,33.8,559165,0
2010-05-17,33.83,34.24,33.28,34.19,297503,0
2010-05-18,34.36,34.59,33.61,33.88,244904,0
2010-05-19,33.86,34.21,33.4,33.65,203333,0
2010-05-20,33.5,33.5,32.1,32.17,335055,0
2010-05-21,31.94,32.75,31.41,32.12,359991,0
2010-05-24,32,32.11,31.4,31.51,196825,0
2010-05-25,31,31.74,30.6,31.62,230783,0
2010-05-26,31.7,32.59,31.27,31.48,306047,0
2010-05-27,31.99,32.63,31.65,32.54,135738,0
2010-05-28,32.43,32.43,31.88,32.13,131391,0
2010-06-01,31.79,32,30.91,30.96,362103,0
2010-06-02,31.26,32.38,30.84,32.36,271981,0
2010-06-03,32.54,33.5,32.13,33.33,354246,0
2010-06-04,32.56,32.86,31.58,31.65,226663,0
2010-06-07,31.48,32.33,31.42,31.93,313279,0
2010-06-08,32.03,32.24,30.8,31.29,233040,0
2010-06-09,31.65,31.88,30.92,30.98,116051,0
2010-06-10,31.49,32.17,31.4,32.15,136579,0
2010-06-11,31.92,32.9,31.92,32.9,187849,0
2010-06-14,33,33.62,32.81,33.24,193756,0
2010-06-15,33.53,34,33.12,33.79,172227,0
2010-06-16,33.59,34.24,33.51,33.92,141172,0
2010-06-17,34,34.48,33.69,34.36,208424,0
2010-06-18,34.51,34.67,34.07,34.61,462161,0
2010-06-21,34.89,34.98,34.49,34.88,277942,0
2010-06-22,34.85,35.29,34.59,34.75,467724,0
2010-06-23,34.81,34.81,33.52,34.05,221251,0
2010-06-24,33.78,33.94,32.8,33.35,286888,0
2010-06-25,33.58,34.08,32.95,34.02,1248312,0
2010-06-28,34.04,34.42,33.58,34.2,152084,0
2010-06-29,33.54,33.8,32.66,32.91,212671,0
2010-06-30,33,33.57,32.42,32.56,138388,0
2010-07-01,32.61,32.77,31.65,32.06,247581,0
2010-07-02,32.08,32.09,31.34,31.49,146475,0
2010-07-06,32.06,32.41,31,31.14,163140,0
2010-07-07,31.34,32.16,31.02,31.94,260657,0
2010-07-08,32.06,32.61,31.59,32.53,155483,0
2010-07-09,32.39,33.13,32.27,33.12,106597,0
2010-07-12,33,33.34,32.64,32.95,77458,0
2010-07-13,33.46,33.98,33.25,33.87,140980,0
2010-07-14,33.65,34.09,33.4,33.97,101687,0
2010-07-15,33.91,34.02,33.29,33.84,89729,0
2010-07-16,33.31,33.45,32.15,32.22,212871,0
2010-07-19,32.16,32.82,32.03,32.64,104406,0
2010-07-20,32.33,33.44,32.14,33.36,139441,0
2010-07-21,33.67,37.4,33.07,35.08,1696577,0
2010-07-22,35.43,36.39,35.37,35.61,323518,0
2010-07-23,35.57,36.21,35.29,36.19,189382,0
2010-07-26,36.39,37.83,36.23,37.81,275210,0
2010-07-27,37.83,38.19,37.28,37.54,160700,0
2010-07-28,37.41,37.6,36.4,36.58,133526,0
2010-07-29,36.83,36.83,35.69,36.29,130516,0
2010-07-30,35.72,36.76,35.66,36.14,183243,0
2010-08-02,36.85,37.48,36.85,37.29,152356,0
2010-08-03,37.35,37.89,36.97,37.19,124124,0
2010-08-04,37.27,37.99,37.11,37.46,159437,0
2010-08-05,37.16,37.46,36.88,36.94,123485,0
2010-08-06,36.34,37.16,36,36.66,117504,0
2010-08-09,37.08,37.44,36.1,36.85,299961,0
2010-08-10,34.29,35.89,33.03,35.29,675896,0
2010-08-11,34.47,34.47,33.49,33.82,335486,0
2010-08-12,33.26,33.92,33.16,33.59,293066,0
2010-08-13,33.38,33.88,32.96,33.73,205750,0
2010-08-16,33.47,34.57,33.47,34.31,216819,0
2010-08-17,34.6,34.99,34.45,34.71,168320,0
2010-08-18,34.73,34.85,34.43,34.62,186894,0
2010-08-19,34.44,34.73,33.77,34.11,197264,0
2010-08-20,33.91,34.4,33.6,34.4,118858,0
2010-08-23,34.43,34.82,33.67,33.82,114800,0
2010-08-24,33.48,34.44,33.45,33.91,135665,0
2010-08-25,33.68,34.58,33.35,34.45,105083,0
2010-08-26,34.49,35.37,34.49,34.78,333868,0
2010-08-27,34.66,35.16,33.85,34.74,211310,0
2010-08-30,34.54,35.05,34.34,34.34,349186,0
2010-08-31,34.39,35.12,34.12,34.95,228199,0
2010-09-01,35.54,35.98,35.03,35.89,262395,0
2010-09-02,35.96,36.3,35.58,36.14,338949,0
2010-09-03,36.43,36.66,36.09,36.44,199615,0
2010-09-07,36.4,36.68,35.71,36.03,162535,0
2010-09-08,36.14,36.7,36.09,36.56,126593,0
2010-09-09,36.6,37.08,36.41,36.69,274762,0
2010-09-10,36.7,37.29,36.68,37.12,173180,0
2010-09-13,37.31,38.2,37.16,38.08,287790,0
2010-09-14,37.89,38.27,37.56,37.93,160896,0
2010-09-15,37.57,38.5,37.47,38.36,149204,0
2010-09-16,38.19,38.39,37.68,37.93,212603,0
2010-09-17,38.4,38.68,37.66,38.65,235846,0
2010-09-20,38.49,39.57,38.4,39.57,172263,0
2010-09-21,39.54,39.79,38.89,39.38,191463,0
2010-09-22,39.35,39.97,38.99,39.21,105185,0
2010-09-23,39,39.6,38.64,38.87,125133,0
2010-09-24,39.25,40.79,39.25,40.79,187990,0
2010-09-27,40.8,40.91,40.21,40.39,179649,0
2010-09-28,40.55,40.69,39.55,40.45,210565,0
2010-09-29,40.17,40.94,40.17,40.85,156296,0
2010-09-30,41,41.61,40.83,41.11,193933,0
2010-10-01,41.42,41.81,40.99,41.59,166790,0
2010-10-04,41.43,41.7,40.25,40.53,132016,0
2010-10-05,40.88,41.32,40.66,40.97,212253,0
2010-10-06,41.08,41.08,40.2,40.37,131312,0
2010-10-07,40.67,40.67,39.79,40.16,192014,0
2010-10-08,40.96,41.65,40.49,41.22,388870,0
2010-10-11,41.06,41.31,40.75,40.75,120455,0
2010-10-12,40.59,41.06,40.21,40.97,95731,0
2010-10-13,41.08,41.98,40.85,41.89,135719,0
2010-10-14,41.71,41.85,41.24,41.75,106562,0
2010-10-15,42,42,41.56,41.6,161452,0
2010-10-18,41.57,41.97,41.54,41.74,58403,0
2010-10-19,41.28,41.35,40.47,40.72,191279,0
2010-10-20,40.87,41,40.56,40.82,109271,0
2010-10-21,40.97,41.05,40.06,40.92,155688,0
2010-10-22,40.95,41.01,40.62,40.99,83202,0
2010-10-25,41.11,41.7,41.11,41.49,85694,0
2010-10-26,41.2,41.44,40.63,40.96,114290,0
2010-10-27,40.67,41,40.4,40.94,63803,0
2010-10-28,41.17,41.23,40.01,40.46,127885,0
2010-10-29,40.29,41.36,40.01,41.17,196769,0
2010-11-01,41.35,41.6,40.3,40.39,118291,0
2010-11-02,40.84,41.31,40.39,41.3,167046,0
2010-11-03,41.46,41.53,40.59,41.2,131933,0
2010-11-04,41.71,41.97,40.1,41.04,292279,0
2010-11-05,39.06,41.37,39.03,41.3,507679,0
2010-11-08,41.06,41.31,40.38,40.59,177596,0
2010-11-09,40.57,41,40.33,40.84,129943,0
2010-11-10,40.99,41.52,40.56,41.52,179368,0
2010-11-11,41.01,41.59,40.65,41.17,174212,0
2010-11-12,40.7,41.13,40.58,40.72,148051,0
2010-11-15,40.83,41.33,40.53,40.96,141970,0
2010-11-16,40.42,40.6,39.48,39.64,249380,0
2010-11-17,38.84,39.9,38.4,39.87,242764,0
2010-11-18,40.15,40.71,39.87,40.4,178974,0
2010-11-19,40.38,41.11,39.72,40.89,195780,0
2010-11-22,40.86,41.32,40.47,41.13,103786,0
2010-11-23,40.67,41.28,40.53,41.21,165735,0
2010-11-24,41.45,41.94,41.45,41.94,114018,0
2010-11-26,41.6,42,41.41,41.6,26572,0
2010-11-29,41.29,41.39,40.7,41.27,125436,0
2010-11-30,40.76,41.51,40.5,41.36,233328,0
2010-12-01,41.81,42.24,41.44,41.75,167778,0
2010-12-02,41.64,41.89,41.52,41.89,122374,0
2010-12-03,41.59,42.5,41.23,42.4,188125,0
2010-12-06,42.27,43.09,41.96,42.86,112595,0
2010-12-07,43.14,43.73,43.02,43.25,178148,0
2010-12-08,43.44,43.76,43.14,43.19,115390,0
2010-12-09,43.4,43.93,43.19,43.86,129604,0
2010-12-10,44,44,43.54,43.83,145895,0
2010-12-13,43.76,44,43.21,43.46,178565,0
2010-12-14,43.7,43.75,43.21,43.46,85212,0
2010-12-15,43.4,44.08,43.25,43.5,96185,0
2010-12-16,43.47,43.82,42.96,43.55,115703,0
2010-12-17,43.61,44.11,43.23,44.07,185937,0
2010-12-20,44.04,44.51,44,44.1,146161,0
2010-12-21,44.11,44.11,43.72,44.08,127532,0
2010-12-22,44.1,44.3,43.82,44.11,74991,0
2010-12-23,44.1,44.1,43.31,43.66,79291,0
2010-12-27,43.55,44.66,43.29,44.64,68187,0
2010-12-28,44.59,44.59,44.14,44.44,121988,0
2010-12-29,44.33,44.58,44.3,44.45,51084,0
2010-12-30,44.5,44.88,44.5,44.6,71785,0
2010-12-31,44.62,44.71,44.38,44.41,110423,0
2011-01-03,44.54,46,44.48,45.74,320552,0
2011-01-04,45.82,45.99,44.04,44.48,188536,0
2011-01-05,44.39,45.24,44.25,45.02,112384,0
2011-01-06,44.87,45.41,44.56,45.22,100521,0
2011-01-07,44.9,45.64,44.08,44.85,116637,0
2011-01-10,44.74,45.25,43.74,45.06,140225,0
2011-01-11,45.05,45.15,44.32,44.73,188292,0
2011-01-12,45,45.54,44.5,44.82,223078,0
2011-01-13,44.76,44.76,42.11,43.17,595247,0
2011-01-14,42.93,43.14,41.72,42.7,283006,0
2011-01-18,42.46,42.49,41.72,42.32,187009,0
2011-01-19,42.05,42.57,41.71,41.86,205340,0
2011-01-20,41.83,42,40.96,41.34,239198,0
2011-01-21,41.34,41.84,41.05,41.51,146219,0
2011-01-24,41.44,42.3,41.4,42.01,135157,0
2011-01-25,41.73,42.16,41.23,42.09,126763,0
2011-01-26,42.2,43.34,41.99,43.3,157405,0
2011-01-27,43.42,43.8,43.05,43.6,187640,0
2011-01-28,43.49,43.66,42.74,42.81,236323,0
2011-01-31,42.89,43.45,42.5,43.4,184492,0
2011-02-01,43.21,45.21,43.02,44.96,276638,0
2011-02-02,44.77,45.23,44.44,44.59,128765,0
2011-02-03,44.46,44.73,43.54,44.4,84348,0
2011-02-04,44.31,44.8,44.31,44.71,73152,0
2011-02-07,44.71,45.59,44.4,44.83,80391,0
2011-02-08,44.63,45,44.33,45,101903,0
2011-02-09,43.81,45.22,43.81,44.42,135690,0
2011-02-10,44.09,44.52,43.78,44.36,146042,0
2011-02-11,44.06,44.88,43.77,44.87,120371,0
2011-02-14,44.38,44.55,41.53,41.8,711850,0
2011-02-15,41.35,41.35,39.59,40.34,674782,0
2011-02-16,40.39,40.92,39.86,40.81,279464,0
2011-02-18,41.1,41.35,41.02,41.25,253039,0
2011-02-22,41.11,41.57,40.26,40.43,324226,0
2011-02-23,40.17,40.39,39.76,39.93,339605,0
2011-02-24,40.26,40.61,39.98,40.4,246156,0
2011-02-25,40.55,41.41,40.35,41.41,176273,0
2011-02-28,41.87,42.05,41.04,41.61,314434,0
2011-03-01,41.39,41.74,40.2,40.56,251858,0
2011-03-02,40.41,40.85,40.11,40.43,172137,0
2011-03-03,40.82,41.49,40.73,41.16,178242,0
2011-03-04,41.05,41.23,40.4,41,223689,0
2011-03-07,40.94,41,39.92,40.34,231567,0
2011-03-08,40.21,41,40,40.67,170827,0
2011-03-09,40.41,40.76,40.06,40.55,124142,0
2011-03-10,39.63,39.96,38.99,39.38,407145,0
2011-03-11,39.07,40.28,39.03,40.06,217882,0
2011-03-14,39.54,40.03,38.77,39.31,206490,0
2011-03-15,38.31,39.53,38,39.2,364726,0
2011-03-16,38.97,39.16,37.82,38.07,466613,0
2011-03-17,38.42,38.92,37.5,37.68,346279,0
2011-03-18,38,38.51,37.83,38.32,509814,0
2011-03-21,38.35,39.17,38.35,39.17,145978,0
2011-03-22,39,39.57,38.97,39.12,184513,0
2011-03-23,38.97,39.24,38.23,38.46,259915,0
2011-03-24,38.68,39.62,38.3,39.39,154662,0
2011-03-25,39.65,40.1,39.38,39.46,94068,0
2011-03-28,39.53,39.86,39.41,39.55,127603,0
2011-03-29,39.69,39.94,39.26,39.44,93508,0
2011-03-30,39.36,39.8,39.13,39.36,121443,0
2011-03-31,39.54,39.87,39.28,39.84,126208,0
2011-04-01,39.99,40,39.03,39.15,485394,0
2011-04-04,39.63,39.67,38.81,39.17,122700,0
2011-04-05,39.17,39.81,38.94,39.01,190184,0
2011-04-06,38.88,39.76,38.85,39.65,118435,0
2011-04-07,39.62,39.89,39.1,39.31,191677,0
2011-04-08,39.6,39.71,39.13,39.36,197028,0
2011-04-11,39.36,39.46,39.05,39.07,104909,0
2011-04-12,38.78,38.97,38.13,38.35,101480,0
2011-04-13,38.4,38.86,38.1,38.2,98435,0
2011-04-14,38.12,38.31,37.85,38.23,115321,0
2011-04-15,38.08,38.08,37.54,37.91,331533,0
2011-04-18,37.46,37.53,37.12,37.38,228916,0
2011-04-19,37.6,37.74,37.12,37.27,131949,0
2011-04-20,37.82,38.47,37.82,38.39,183075,0
2011-04-21,38.67,38.79,38.06,38.69,137193,0
2011-04-25,38.91,39.37,38.55,38.58,122699,0
2011-04-26,38.97,39.3,38.65,39.27,421669,0
2011-04-27,39.27,39.63,39.24,39.58,99240,0
2011-04-28,39.54,39.64,39.29,39.58,81775,0
2011-04-29,39.69,40.42,39.42,39.92,157529,0
2011-05-02,39.9,40.04,39.57,39.76,182175,0
2011-05-03,39.62,39.76,39.11,39.55,129428,0
2011-05-04,39.53,39.68,39.13,39.35,225416,0
2011-05-05,39.2,40.05,39,39.62,185745,0
2011-05-06,39.95,40.5,39.5,40.3,676608,0
2011-05-09,40.12,40.78,39.9,40.61,145485,0
2011-05-10,40.78,41.46,40.78,41.44,151169,0
2011-05-11,41.14,41.43,40.79,41.06,133888,0
2011-05-12,40.82,42.82,40.82,42.32,169182,0
2011-05-13,42,42.19,41.07,41.1,152716,0
2011-05-16,41.21,41.77,40.72,40.72,167117,0
2011-05-17,41.28,41.28,40.59,41.08,127401,0
2011-05-18,41.1,44.2,41.1,43.58,712958,0
2011-05-19,43.57,43.66,43.15,43.38,351410,0
2011-05-20,43.36,43.9,43.13,43.35,307990,0
2011-05-23,42.15,42.43,41.4,41.69,227838,0
2011-05-24,41.71,42.38,41.49,41.75,154651,0
2011-05-25,41.71,42.57,41.71,42.51,210308,0
2011-05-26,42.5,43.6,42.14,43.42,289100,0
2011-05-27,43.54,44.47,43.43,43.9,226799,0
2011-05-31,43.78,44.31,43.75,44.27,321190,0
2011-06-01,44.16,44.29,43.28,43.32,230435,0
2011-06-02,43.23,43.68,42.84,43.21,113625,0
2011-06-03,42.52,42.92,42.01,42.21,197785,0
2011-06-06,42.21,42.4,41.61,41.65,195112,0
2011-06-07,41.81,42.13,41.54,41.66,216271,0
2011-06-08,41.38,41.53,40.27,40.43,270467,0
2011-06-09,40.64,41.04,40.25,40.44,130960,0
2011-06-10,40.15,40.43,39.69,39.88,187622,0
2011-06-13,39.99,40.22,39.72,39.75,102957,0
2011-06-14,40.24,40.84,40.24,40.65,97163,0
2011-06-15,39.88,40.8,39.88,40.27,184821,0
2011-06-16,40.42,40.95,40.15,40.5,133957,0
2011-06-17,40.75,41.02,40.19,40.58,268714,0
2011-06-20,40.39,41.04,40.3,41.03,75847,0
2011-06-21,41.33,42.19,41.27,42.1,210252,0
2011-06-22,41.78,42.63,41.4,42.61,170997,0
2011-06-23,42.07,42.59,41.52,42.55,140047,0
2011-06-24,42.63,42.89,41.45,41.8,394193,0
2011-06-27,41.78,42.23,41.41,42.07,154885,0
2011-06-28,42.19,42.71,42,42.71,75974,0
2011-06-29,42.86,43.12,42.56,42.95,148960,0
2011-06-30,43.1,43.45,42.94,43.27,162546,0
2011-07-01,43.17,44,42.8,43.52,188847,0
2011-07-05,43.52,44.26,43.5,44.24,129389,0
2011-07-06,44.23,44.45,43.76,44,144187,0
2011-07-07,44.49,44.58,44.01,44.49,145961,0
2011-07-08,43.78,44.19,43.59,43.95,103772,0
2011-07-11,43.72,43.94,43.19,43.35,95789,0
2011-07-12,43.1,43.56,42.75,43.03,126780,0
2011-07-13,43.37,43.82,43,43.21,140026,0
2011-07-14,43.28,43.69,42.06,42.15,116893,0
2011-07-15,42.33,42.46,41.74,42.26,155655,0
2011-07-18,42,42.23,40.5,41.17,546080,0
2011-07-19,41.49,43.32,41.2,43.09,524586,0
2011-07-20,43,43.32,42.78,43.02,334132,0
2011-07-21,43.24,44.04,43.2,43.9,284964,0
2011-07-22,44.37,46.08,43.93,45.73,627275,0
2011-07-25,45.31,45.74,45.03,45.35,203359,0
2011-07-26,45.55,46.17,45.43,45.62,178957,0
2011-07-27,45.52,45.73,44.05,44.2,265910,0
2011-07-28,43.96,45.09,43.53,44.79,198334,0
2011-07-29,44.11,45.33,44.11,44.93,232906,0
2011-08-01,45.53,45.69,44.26,44.64,242233,0
2011-08-02,44.26,45.1,43.22,43.23,385054,0
2011-08-03,43.44,43.83,42.7,43.76,267047,0
2011-08-04,43.08,43.53,40.66,40.66,479724,0
2011-08-05,40.44,40.88,37.19,37.67,605287,0
2011-08-08,36.31,36.46,33.55,33.58,595367,0
2011-08-09,34.04,34.8,31.85,34.7,849535,0
2011-08-10,33.61,34.8,32.96,33.55,543615,0
2011-08-11,33.76,34.81,33.45,34.17,543526,0
2011-08-12,35.12,35.12,33.69,34.26,361900,0
2011-08-15,34.25,35.26,34.25,35.25,409749,0
2011-08-16,35,35.08,34.39,34.63,261401,0
2011-08-17,35.06,35.4,34.17,34.66,346009,0
2011-08-18,33.85,33.86,32.44,32.81,779796,0
2011-08-19,32.33,33.09,31.54,31.54,501493,0
2011-08-22,32.41,32.47,31.4,31.61,202867,0
2011-08-23,31.73,32.9,31.18,32.84,387976,0
2011-08-24,32.95,33.74,32.54,33.61,225325,0
2011-08-25,33.87,34.12,32.28,32.5,188887,0
2011-08-26,32.7,34.08,32.01,33.9,196401,0
2011-08-29,34.19,35.65,34.09,35.57,243915,0
2011-08-30,35.44,36.55,35.25,36.11,240934,0
2011-08-31,36.06,36.51,35.16,35.5,164599,0
2011-09-01,35.46,36.41,35.28,35.67,237026,0
2011-09-02,35.08,35.42,33.33,33.82,298230,0
2011-09-06,32.99,33.32,32.37,33.23,392733,0
2011-09-07,33.74,35.4,33.56,35.37,210171,0
2011-09-08,35.24,35.83,34.75,34.97,154129,0
2011-09-09,34.56,34.92,33.18,33.67,175973,0
2011-09-12,33.34,34.7,33.06,34.63,155084,0
2011-09-13,34.74,35.66,34.31,35.51,189932,0
2011-09-14,35.92,36.08,35,35.68,236647,0
2011-09-15,36.02,36.42,35.19,36.23,155003,0
2011-09-16,36.47,36.88,35.52,36.04,188714,0
2011-09-19,34.94,35.77,34.65,35.26,181515,0
2011-09-20,35.4,35.98,34.98,35.02,135725,0
2011-09-21,35.02,35.93,34.29,34.42,155185,0
2011-09-22,33.38,34.02,32.63,33.4,260230,0
2011-09-23,33.08,34.33,33.08,33.97,133744,0
2011-09-26,34.27,35.09,33.86,35.02,102576,0
2011-09-27,35.37,37.57,35.36,36.5,183487,0
2011-09-28,36.76,36.79,34.53,34.54,228456,0
2011-09-29,35.39,35.69,34.03,35.28,145754,0
2011-09-30,34.58,35,33.28,33.31,224193,0
2011-10-03,33.11,33.76,31.81,31.81,246696,0
2011-10-04,31.61,34.45,31.57,34.43,298616,0
2011-10-05,34.39,35.31,33.94,34.95,114182,0
2011-10-06,35.06,36.08,34.91,35.93,165626,0
2011-10-07,35.96,35.96,34.36,34.6,99466,0
2011-10-10,35.34,36.99,35.34,36.22,189081,0
2011-10-11,35.97,36.92,35.7,36.72,140006,0
2011-10-12,37.16,37.8,36.81,37.53,197091,0
2011-10-13,37.27,37.74,36.5,36.97,165130,0
2011-10-14,37.35,38.34,36.55,38.26,181861,0
2011-10-17,37.9,37.93,36.67,36.86,301473,0
2011-10-18,36.62,38.9,36.62,38.62,254936,0
2011-10-19,38.44,38.81,37.75,38.02,255482,0
2011-10-20,38.5,39.97,38.19,39.82,460393,0
2011-10-21,40,40.54,39.5,40.49,226369,0
2011-10-24,40.58,41.74,40.26,41.69,149570,0
2011-10-25,41.5,41.71,40.06,40.27,195691,0
2011-10-26,40.87,41.38,39.71,41,124308,0
2011-10-27,42,44.47,41.54,44.28,396951,0
2011-10-28,44,44.73,43.62,43.64,179043,0
2011-10-31,42.76,43.47,42.51,42.59,134028,0
2011-11-01,40.71,42.15,40.47,41.18,187345,0
2011-11-02,42.55,42.55,41.22,42.31,159948,0
2011-11-03,42.78,44.28,42.22,44.19,195942,0
2011-11-04,43.57,44.17,42.86,43.91,91820,0
2011-11-07,43.8,43.8,42.24,43.15,157164,0
2011-11-08,43.85,45.3,43.01,45.13,415792,0
2011-11-09,43.21,45.48,43.21,44.08,374842,0
2011-11-10,44.48,44.99,43.65,44.53,188004,0
2011-11-11,45,46,44.55,45.95,365148,0
2011-11-14,45.8,45.96,44.91,45.36,210877,0
2011-11-15,44.88,47.25,44.79,47.19,329298,0
2011-11-16,47.08,47.9,46.43,46.5,259937,0
2011-11-17,46.52,47.15,45.41,45.71,301501,0
2011-11-18,45.73,46.21,44.73,45.47,311450,0
2011-11-21,44.43,44.94,43.61,44.38,289400,0
2011-11-22,44.51,44.94,43.83,44.24,190659,0
2011-11-23,43.9,43.95,42.5,42.54,313981,0
2011-11-25,42.74,43.73,42.17,42.83,135163,0
2011-11-28,44.36,44.97,44.07,44.88,386526,0
2011-11-29,44.81,45.62,44.34,45.29,378892,0
2011-11-30,47.05,47.58,46.67,47.32,456568,0
2011-12-01,47.07,48.24,46.69,47.4,307305,0
2011-12-02,48.11,48.58,47.32,47.48,198661,0
2011-12-05,48.22,48.28,47.29,47.91,165065,0
2011-12-06,47.75,48.1,47.1,47.67,146057,0
2011-12-07,47.32,47.74,46.31,47.15,219415,0
2011-12-08,46.02,46.85,45.84,45.87,172759,0
2011-12-09,45.86,48.08,45.45,47.85,200002,0
2011-12-12,46.71,47.94,46.47,47.88,205965,0
2011-12-13,47.88,49.16,47.28,47.6,310135,0
2011-12-14,47.29,47.65,45.77,45.8,255522,0
2011-12-15,46.3,46.72,46.12,46.48,123273,0
2011-12-16,46.96,47.49,45.76,47.07,357024,0
2011-12-19,47.28,47.69,45.71,45.81,118521,0
2011-12-20,46.92,47.26,46.38,46.88,369668,0
2011-12-21,46.94,46.99,46.25,46.68,238643,0
2011-12-22,46.77,48.1,46.77,47.73,214491,0
2011-12-23,47.56,48.18,47.32,47.95,160543,0
2011-12-27,47.56,47.69,46.97,47.64,229221,0
2011-12-28,47.54,47.7,46.32,46.75,156338,0
2011-12-29,46.93,47.3,46.29,46.39,210196,0
2011-12-30,46.74,47.25,46.1,46.12,164974,0
2012-01-03,47.2,47.82,46.79,47.17,295101,0
2012-01-04,46.84,46.88,45.66,45.82,220719,0
2012-01-05,45.38,45.91,44.44,45.66,635965,0
2012-01-06,45.69,45.8,44.48,44.99,356449,0
2012-01-09,45.06,45.88,44.59,45.87,225563,0
2012-01-10,46.39,47.14,46.17,46.83,259005,0
2012-01-11,46.52,47.76,46.13,47.44,260207,0
2012-01-12,47.66,48.07,47.19,47.75,152253,0
2012-01-13,47.16,47.84,47.03,47.5,130999,0
2012-01-17,47.82,48.23,46.9,47.04,167149,0
2012-01-18,47.15,47.88,46.6,47.56,156587,0
2012-01-19,47.8,47.96,47.31,47.66,175326,0
2012-01-20,47.17,47.87,47.17,47.76,80500,0
2012-01-23,47.63,47.87,47.01,47.23,115129,0
2012-01-24,47.34,48,46.96,47.67,181089,0
2012-01-25,47.56,47.63,47,47.4,193014,0
2012-01-26,47.68,47.88,46.52,46.74,340178,0
2012-01-27,46.47,47.37,46.31,47.15,97183,0
2012-01-30,47.08,47.08,46.14,46.47,109022,0
2012-01-31,46.55,47.63,46.36,47.53,188050,0
2012-02-01,48,49,47.55,48.76,393462,0
2012-02-02,48.93,49.2,48.12,48.53,214728,0
2012-02-03,49.13,49.8,48.26,49.67,396453,0
2012-02-06,49.49,49.58,48.69,49.5,276397,0
2012-02-07,47.7,48.46,45.34,45.89,1009252,0
2012-02-08,45.97,46,43.98,45.04,508506,0
2012-02-09,44.9,45.68,44.74,45.59,351960,0
2012-02-10,44.76,45.56,44.75,45.22,217166,0
2012-02-13,45.69,46.1,45.24,45.37,230422,0
2012-02-14,45.14,45.38,45,45.34,124412,0
2012-02-15,45.45,45.91,45.11,45.28,193113,0
2012-02-16,45.43,46.08,45.19,45.82,115391,0
2012-02-17,45.82,46.01,45.72,45.98,156175,0
2012-02-21,46.09,46.09,45.08,45.18,115268,0
2012-02-22,45.06,45.51,44.64,45.36,294979,0
2012-02-23,44.49,46.67,43.99,46.52,201132,0
2012-02-24,46.62,46.93,45.85,46.14,127368,0
2012-02-27,45.8,46.41,45.18,45.77,75383,0
2012-02-28,45.69,46.37,45.31,46.06,151529,0
2012-02-29,46.62,46.78,45.89,46.13,382222,0
2012-03-01,46.16,46.64,45.33,46.26,242646,0
2012-03-02,45.98,46.38,44.62,45.63,204015,0
2012-03-05,45.33,45.88,45.06,45.64,184991,0
2012-03-06,45.18,45.3,44.14,44.35,251714,0
2012-03-07,44.94,44.94,43.78,44.05,222703,0
2012-03-08,44.53,45.93,43.5,45.39,360380,0
2012-03-09,45.98,45.98,44.88,45.15,162768,0
2012-03-12,45.24,45.3,44.63,44.81,125283,0
2012-03-13,45,46,44.94,46,175584,0
2012-03-14,45.99,46.25,44.97,45.31,148125,0
2012-03-15,45.6,45.62,45.22,45.57,173568,0
2012-03-16,45.73,46.36,45.55,46.3,520274,0
2012-03-19,46.27,47.9,45.92,47.47,172187,0
2012-03-20,47.01,47.06,46.25,46.55,131923,0
2012-03-21,46.78,47.05,46.23,46.44,125190,0
2012-03-22,45.74,46.34,45.39,46.02,193447,0
2012-03-23,45.83,47.4,45.7,47.39,241014,0
2012-03-26,45.32,47.3,45.18,47.27,447969,0
2012-03-27,47.2,47.89,46.98,47.48,212538,0
2012-03-28,47.45,47.81,47.01,47.66,229470,0
2012-03-29,47.3,47.73,46.78,47.62,156126,0
2012-03-30,48,48.35,47.54,48.21,277044,0
2012-04-02,47.88,48.4,47.16,48.38,240250,0
2012-04-03,48.23,48.74,47.95,48.4,256970,0
2012-04-04,47.74,48.05,47.08,47.91,185653,0
2012-04-05,47.57,48.17,47.29,48.04,90249,0
2012-04-09,47.16,48.5,47,48.29,255275,0
2012-04-10,47.95,48.09,46.2,46.45,266087,0
2012-04-11,47.02,47.75,46.51,47.32,290430,0
2012-04-12,47.17,48.88,47.12,48.25,233773,0
2012-04-13,48.21,48.21,47.08,47.41,169470,0
2012-04-16,46.68,47.9,46.52,47.57,207936,0
2012-04-17,47.7,48.43,47.69,47.78,147753,0
2012-04-18,47.58,47.7,46.89,47.46,113740,0
2012-04-19,47.61,47.72,46.41,46.55,196964,0
2012-04-20,47.7,47.7,46.28,46.33,245540,0
2012-04-23,45.53,46.56,44.78,46.21,270296,0
2012-04-24,46.11,46.32,45.73,45.87,216408,0
2012-04-25,46.58,47.98,46.38,47.87,217097,0
2012-04-26,47.9,48.69,47.78,47.92,184862,0
2012-04-27,48.19,48.27,47.18,48.08,192169,0
2012-04-30,47.86,48.59,47.17,48.3,201669,0
2012-05-01,48.17,48.66,47.5,48.03,257964,0
2012-05-02,47.57,47.94,47.06,47.85,175297,0
2012-05-03,47.85,47.85,46.75,47.04,135673,0
2012-05-04,46.75,46.83,46.17,46.67,180590,0
2012-05-07,46.37,46.62,46,46.14,147387,0
2012-05-08,45.98,46.42,45.33,45.83,307400,0
2012-05-09,45.36,46.39,44.67,46.3,278935,0
2012-05-10,46.5,46.86,45.81,46.14,170912,0
2012-05-11,45.7,46.95,45.7,46.23,174469,0
2012-05-14,45.63,45.65,44.95,45.03,249563,0
2012-05-15,44.86,45.91,44.55,44.61,474548,0
2012-05-16,44.67,45.44,44.6,44.74,240642,0
2012-05-17,44.59,45.01,43.68,43.75,163002,0
2012-05-18,41.1,43.08,41.05,42.19,645449,0
2012-05-21,42.06,42.63,41.58,42.21,266066,0
2012-05-22,42.28,42.77,42.04,42.27,199419,0
2012-05-23,41.96,42.34,41.36,42.26,205577,0
2012-05-24,42.32,42.41,41.59,42.38,258972,0
2012-05-25,42.29,42.47,41.67,42.2,164028,0
2012-05-29,42.45,42.95,41.94,42.39,238647,0
2012-05-30,42.1,42.2,41.36,41.64,127386,0
2012-05-31,41.8,42.3,41.4,42.02,397226,0
2012-06-01,41.3,41.3,40.34,40.5,223593,0
2012-06-04,40.8,41.16,40.32,40.5,214661,0
2012-06-05,40.41,41.05,39.97,41.05,198251,0
2012-06-06,41.41,41.57,40.37,40.4,351372,0
2012-06-07,41,41.21,38.05,38.3,1470571,0
2012-06-08,38.19,39.03,38.11,38.66,576570,0
2012-06-11,39,39,36.62,36.93,786887,0
2012-06-12,37.23,37.36,34.84,35.81,1407249,0
2012-06-13,35.88,37.33,35.48,36.95,964733,0
2012-06-14,36.9,37.05,35.78,36.46,468188,0
2012-06-15,36.4,37.34,35.99,36.99,509680,0
2012-06-18,36.82,37.11,36,36.59,257001,0
2012-06-19,36.69,37.83,36.04,37.42,524718,0
2012-06-20,37.33,37.61,36.95,37.25,211971,0
2012-06-21,37.26,37.35,35.75,36.08,342924,0
2012-06-22,36.3,36.64,36.15,36.53,1038712,0
2012-06-25,36.18,36.23,35.75,36.1,171857,0
2012-06-26,36.23,36.47,35.78,36.23,101261,0
2012-06-27,36.46,36.69,36.27,36.55,161275,0
2012-06-28,36.16,36.57,35.92,36.3,179531,0
2012-06-29,37.05,37.91,36.69,37.77,234885,0
2012-07-02,37.96,38.16,37.16,38.15,243813,0
2012-07-03,38.01,38.68,38.01,38.68,78076,0
2012-07-05,38.52,38.62,37.99,38.4,104821,0
2012-07-06,38.02,38.21,37.14,37.55,107859,0
2012-07-09,37.38,37.76,36.8,37.15,290691,0
2012-07-10,37.33,38.01,37.04,37.25,154986,0
2012-07-11,37.36,37.6,37.22,37.43,232435,0
2012-07-12,37.31,38.94,37.31,38.7,407963,0
2012-07-13,38.88,39.82,38.88,39.56,238135,0
2012-07-16,39.37,39.64,38.8,39.09,151500,0
2012-07-17,39.28,39.6,38.93,39.21,191753,0
2012-07-18,39.24,40.75,39.07,40.73,304861,0
2012-07-19,40.83,41.2,40.79,40.85,196937,0
2012-07-20,40.57,40.64,40.08,40.21,204728,0
2012-07-23,39.07,39.81,38.68,39.12,115232,0
2012-07-24,39.34,39.43,38.9,39.16,135819,0
2012-07-25,39.28,39.96,38.82,39.11,165537,0
2012-07-26,39.65,39.94,39.16,39.32,146361,0
2012-07-27,39.56,40.43,39.24,40.22,241970,0
2012-07-30,40.32,40.46,39.04,39.17,99176,0
2012-07-31,39.51,39.52,37.78,38.3,407851,0
2012-08-01,38.46,38.69,37.73,37.9,236974,0
2012-08-02,37.16,37.98,36.985,37.75,213282,0
2012-08-03,35.61,35.73,33.09,33.85,1444037,0
2012-08-06,33.6,34.48,33.31,34.06,255904,0
2012-08-07,34.14,35.72,34.13,35.47,340363,0
2012-08-08,35.3,36.06,35.023,35.66,353780,0
2012-08-09,35.67,36.72,35.59,36.46,393053,0
2012-08-10,36.45,37.22,36.45,37.105,314738,0
2012-08-13,37,37.13,35.95,36.9,472724,0
2012-08-14,37.24,37.815,36.45,36.69,387042,0
2012-08-15,36.5,38.59,35.85,37.89,420740,0
2012-08-16,37.78,38.75,37.64,38.54,154474,0
2012-08-17,38.65,39.58,38.255,39.35,247095,0
2012-08-20,39.33,39.67,38.63,39,143521,0
2012-08-21,39.1,39.49,38.46,38.71,257105,0
2012-08-22,38.69,38.762,38.34,38.65,206703,0
2012-08-23,38.52,38.71,37.89,38.52,495106,0
2012-08-24,38.38,38.95,38.19,38.66,222397,0
2012-08-27,38.74,39.01,38.08,38.35,242252,0
2012-08-28,38.28,39.02,38,38.65,304808,0
2012-08-29,38.75,39.36,38.56,39.12,234878,0
2012-08-30,38.93,38.98,38.27,38.52,188482,0
2012-08-31,38.8,38.94,38.1,38.7,176423,0
2012-09-04,38.51,39.18,38.07,38.84,252088,0
2012-09-05,38.52,38.93,38.08,38.41,386452,0
2012-09-06,38.56,39.45,38.11,39,339695,0
2012-09-07,39.23,39.67,39,39.36,248305,0
2012-09-10,38.95,39.02,38.5,38.7,279463,0
2012-09-11,38.64,39.58,38.64,39.39,129572,0
2012-09-12,39.63,39.83,39.15,39.3,123120,0
2012-09-13,39.24,40,38.82,39.94,188501,0
2012-09-14,39.92,41.08,39.68,40.62,353921,0
2012-09-17,40.52,40.98,40,40.24,159400,0
2012-09-18,40.29,40.427,39.65,39.79,111692,0
2012-09-19,39.69,39.69,38.68,38.77,199571,0
2012-09-20,38.55,38.55,37.87,38.21,408299,0
2012-09-21,38.77,38.77,38.07,38.33,896224,0
2012-09-24,38.25,38.52,37.67,37.96,184154,0
2012-09-25,38.25,38.25,36.46,36.54,315202,0
2012-09-26,36.6,36.75,35.78,36.35,197045,0
2012-09-27,36.62,37.27,36.1,37.17,162016,0
2012-09-28,36.94,37.58,36.622,37.38,152125,0
2012-10-01,37.06,37.5,36.49,36.84,183616,0
2012-10-02,36.92,37.06,36.56,36.7,123633,0
2012-10-03,36.84,37.08,36.49,36.68,150135,0
2012-10-04,36.76,36.87,36.42,36.82,87896,0
2012-10-05,36.87,38.02,36.8,37.96,329712,0
2012-10-08,37.9,39.04,37.732,38.9,359909,0
2012-10-09,39.17,39.17,38.41,38.74,574779,0
2012-10-10,38.76,39.26,38.22,39.1,254624,0
2012-10-11,39.65,40.49,39.314,39.8,249116,0
2012-10-12,39.81,40.03,39.42,39.71,351562,0
2012-10-15,39.9,39.9,38.98,39.31,155924,0
2012-10-16,38.97,39.82,38.94,39.51,184616,0
2012-10-17,39.73,40.12,39.47,39.74,228513,0
2012-10-18,39.65,39.95,38.84,38.86,195396,0
2012-10-19,38.57,38.645,37.98,38.11,216064,0
2012-10-22,37.78,38.105,37.56,37.92,161733,0
2012-10-23,37.51,37.94,37.21,37.85,139100,0
2012-10-24,37.82,37.95,37,37.5,128630,0
2012-10-25,37.77,38.02,37.402,37.86,82979,0
2012-10-26,37.95,38.2,37.5,37.89,87824,0
2012-10-31,37.9,38.87,37.9,38.84,135638,0
2012-11-01,38.75,40,38.75,39.71,289078,0
2012-11-02,39.72,39.75,38.74,39.6,217919,0
2012-11-05,39.86,40.33,39.49,40.14,239615,0
2012-11-06,40.1,40.74,39.94,40.36,449769,0
2012-11-07,39.39,40.31,37.83,37.95,777435,0
2012-11-08,37.887,37.887,35.67,35.7,403038,0
2012-11-09,35.86,36.81,35.69,36.4,707783,0
2012-11-12,36.28,36.945,36.07,36.3,225732,0
2012-11-13,36.03,36.584,35.66,35.82,274033,0
2012-11-14,36.25,36.671,35.44,35.45,232707,0
2012-11-15,35.54,36.035,34.78,35.17,236683,0
2012-11-16,35.35,35.72,34.67,35.37,243300,0
2012-11-19,35.66,36.026,35.452,35.72,144670,0
2012-11-20,35.54,35.64,34.95,35.41,176789,0
2012-11-21,35.58,35.88,35.35,35.65,199127,0
2012-11-23,35.82,36.15,35.72,35.95,180088,0
2012-11-26,35.8,35.94,35.5,35.68,207084,0
2012-11-27,35.92,37.23,35.89,36.19,252274,0
2012-11-28,36.09,36.9,35.74,36.76,173984,0
2012-11-29,37.08,38.16,37.08,37.92,224560,0
2012-11-30,38.08,38.27,37.63,38.23,268333,0
2012-12-03,38.35,38.67,37.51,38.62,319257,0
2012-12-04,38.58,38.87,37.93,38.34,227628,0
2012-12-05,38.27,38.88,37.87,37.93,262503,0
2012-12-06,37.91,38.63,37.71,38.38,152590,0
2012-12-07,38.62,38.84,38.09,38.22,127329,0
2012-12-10,38.23,38.5,37.99,38.08,162536,0
2012-12-11,38.02,38.69,37.77,38.35,207841,0
2012-12-12,38.53,38.68,38.02,38.13,140350,0
2012-12-13,38.05,38.64,37.702,37.76,110465,0
2012-12-14,37.51,38.34,37.51,37.73,171003,0
2012-12-17,37.6,37.83,37.35,37.76,246163,0
2012-12-18,37.7,39.87,37.7,39.81,286163,0
2012-12-19,39.441,40.3,39.441,39.54,318790,0
2012-12-20,39.4,39.79,39.11,39.35,189427,0
2012-12-21,38.92,39.67,38.56,39.18,773758,0
2012-12-24,38.9,39.04,38.42,38.43,81761,0
2012-12-26,38.44,38.82,38.18,38.47,195298,0
2012-12-27,38.41,38.65,37.68,38.41,224751,0
2012-12-28,38.27,38.4,37.85,38.04,202895,0
2012-12-31,37.98,38.98,37.92,38.9,279806,0
2013-01-02,39.351,40.37,39.351,40.25,337274,0
2013-01-03,40.25,40.4,39.41,39.67,246247,0
2013-01-04,39.84,40.24,39.47,39.83,187393,0
2013-01-07,39.89,39.946,39.11,39.34,152318,0
2013-01-08,39.44,39.68,38.71,39.6,187052,0
2013-01-09,39.46,39.99,38.81,38.98,185081,0
2013-01-10,39.09,39.3,37,37.66,458276,0
2013-01-11,37.7,37.8,37.32,37.62,272311,0
2013-01-14,37.61,37.8,37.42,37.74,134664,0
2013-01-15,37.57,38.25,36.97,38.01,128230,0
2013-01-16,37.805,38.25,37.66,37.91,129934,0
2013-01-17,38.13,38.6,38.03,38.49,127782,0
2013-01-18,38.4,39.47,38.34,38.67,193855,0
2013-01-22,38.55,38.74,38.35,38.46,133849,0
2013-01-23,38.53,38.67,38.03,38.09,73100,0
2013-01-24,38.03,39.08,38,38.85,114078,0
2013-01-25,38.8,39.206,38.45,38.72,123436,0
2013-01-28,38.63,39.36,38.59,38.78,143568,0
2013-01-29,38.58,39.07,38.56,38.96,122339,0
2013-01-30,39.12,39.12,37.99,38.15,122044,0
2013-01-31,38,38.72,38,38.41,211255,0
2013-02-01,38.65,38.99,38.17,38.26,154936,0
2013-02-04,38.01,38.35,37.78,37.87,230168,0
2013-02-05,38.14,39.46,37.96,39.09,185839,0
2013-02-06,38.76,39.75,38.76,39.74,330082,0
2013-02-07,40.5,49.67,40.46,49.29,1846224,0
2013-02-08,48.69,51.18,46.61,47.36,927733,0
2013-02-11,47.53,48.91,47.17,47.25,442437,0
2013-02-12,46.88,47.72,46.69,47.11,184140,0
2013-02-13,46.9,47.707,46.9,47.31,138952,0
2013-02-14,47.1,48.02,47,47.18,150954,0
2013-02-15,47.6,47.6,46.29,46.87,174429,0
2013-02-19,46.79,47.9,46.69,47.86,223314,0
2013-02-20,47.79,47.85,46.27,46.65,189323,0
2013-02-21,46.628,47.1,46.381,46.69,145517,0
2013-02-22,46.9,47.19,46.61,46.74,103394,0
2013-02-25,47,47.22,45.84,45.85,162226,0
2013-02-26,46.03,46.55,45.75,46.04,112193,0
2013-02-27,46.08,47.38,46.08,46.99,126968,0
2013-02-28,46.77,47.49,46.685,46.96,142991,0
2013-03-01,46.9,47.17,46.09,46.58,231803,0
2013-03-04,46.36,47.095,46.05,46.39,230095,0
2013-03-05,46.4,47.2,46.4,46.73,163216,0
2013-03-06,46.74,47.25,46.28,46.9,110490,0
2013-03-07,46.76,46.99,46.09,46.45,118052,0
2013-03-08,46.95,46.99,45.41,46.79,192013,0
2013-03-11,46.98,47.01,46.08,46.21,154985,0
2013-03-12,46.35,46.45,45.69,46.25,159240,0
2013-03-13,46.19,47.11,46,46.76,203000,0
2013-03-14,46.94,47.16,46.86,47.02,151168,0
2013-03-15,47.09,47.78,46.88,47.21,257220,0
2013-03-18,46.58,47.14,46.24,46.62,109212,0
2013-03-19,46.6,47.07,45.87,46.99,225274,0
2013-03-20,47.17,47.48,46.83,47.45,122061,0
2013-03-21,47.21,48.28,47.165,47.96,233239,0
2013-03-22,47.97,48.5,47.97,48.48,265725,0
2013-03-25,48.49,48.83,47.34,48.19,190723,0
2013-03-26,48.46,48.75,48.2,48.58,261722,0
2013-03-27,48.18,48.62,47.88,48.44,173720,0
2013-03-28,48.49,48.79,48.29,48.44,268789,0
2013-04-01,48.26,48.49,45.98,46.91,229824,0
2013-04-02,47.29,47.51,46.67,47.07,184656,0
2013-04-03,47.06,47.31,46.487,46.59,173047,0
2013-04-04,46.59,46.675,46.16,46.5,106216,0
2013-04-05,45.67,46.09,45.25,45.53,263560,0
2013-04-08,45.3,47.46,45.18,47.17,262473,0
2013-04-09,47.16,47.21,46.24,46.98,140672,0
2013-04-10,47.04,48.9,47,48.79,204167,0
2013-04-11,48.67,48.96,48.41,48.81,170153,0
2013-04-12,48.49,49.57,48.49,49.5,398804,0
2013-04-15,48.27,48.71,46.2,46.58,370351,0
2013-04-16,46.91,47.41,46.39,47.22,182000,0
2013-04-17,46.65,46.94,46.02,46.71,203011,0
2013-04-18,46.79,47.04,45.44,45.64,168646,0
2013-04-19,45.74,46.61,45.61,45.77,128495,0
2013-04-22,45.8,46.43,45.28,46.28,213149,0
2013-04-23,46.51,47.63,46.45,47.5,112945,0
2013-04-24,47.53,48.25,47.26,48.16,177855,0
2013-04-25,48.21,48.89,48.15,48.4,118909,0
2013-04-26,48.23,48.42,47.42,47.42,90747,0
2013-04-29,47.55,48.32,47.476,47.87,98727,0
2013-04-30,47.99,48.73,47.47,48.47,206536,0
2013-05-01,48.13,48.47,47.02,47.32,271153,0
2013-05-02,47.48,48.32,47.04,48.27,100524,0
2013-05-03,48.48,49.45,48.48,49.39,160319,0
2013-05-06,49.33,49.9,49.24,49.73,124878,0
2013-05-07,49.9,50,49.41,49.99,113843,0
2013-05-08,49.79,50.69,49.79,50.58,136687,0
2013-05-09,51.78,57,51.78,56.52,725081,0
2013-05-10,56.07,58.75,56.07,58.68,416465,0
2013-05-13,58.76,58.78,57.75,58.42,296003,0
2013-05-14,58.6,59.84,58.42,59.23,536635,0
2013-05-15,58.87,59.73,58.58,59.71,276519,0
2013-05-16,59.83,61.38,59.09,59.81,535049,0
2013-05-17,61.45,72.49,61.4,71.38,1794989,0
2013-05-20,70.3,72.46,69.73,71.32,447955,0
2013-05-21,71.1,71.92,70.83,71.2,329649,0
2013-05-22,71.07,72.61,69.65,70.55,265680,0
2013-05-23,70.1,72.265,69.36,71.64,167094,0
2013-05-24,71.4,71.82,70.84,71.57,232548,0
2013-05-28,72,72.2,69.665,70.86,437525,0
2013-05-29,70.06,70.79,69.65,70.35,160217,0
2013-05-30,70.25,71.04,69.93,70.87,174323,0
2013-05-31,70.27,70.92,69.99,70.06,220465,0
2013-06-03,70.39,71.49,70.01,71.42,393346,0
2013-06-04,71,71.46,69.74,70.13,296918,0
2013-06-05,69.84,70.33,67.71,67.92,313652,0
2013-06-06,68.09,69.67,68.09,69.65,290518,0
2013-06-07,70.25,71,69.5,70.86,125811,0
2013-06-10,70.75,71.19,69.96,70.8,269585,0
2013-06-11,69.69,73.12,69.69,70.88,397918,0
2013-06-12,71.63,72.19,69.75,70.2,137737,0
2013-06-13,70.32,71.32,70.32,70.83,208876,0
2013-06-14,70.51,71.61,70.33,70.4,129709,0
2013-06-17,70.83,71.99,70.28,71.52,213658,0
2013-06-18,71.5,73.43,71.21,73.34,225471,0
2013-06-19,73.12,73.12,70.81,70.85,183383,0
2013-06-20,69.88,71.58,69.48,70.71,237982,0
2013-06-21,71.08,71.45,67.73,70.52,360960,0
2013-06-24,69.79,70.45,68.18,69.11,188753,0
2013-06-25,69.77,71.43,69.55,71.26,148684,0
2013-06-26,71.84,71.96,70.21,71.13,207694,0
2013-06-27,71.38,72.87,71.38,72.74,159178,0
2013-06-28,72.75,72.925,71.39,71.46,297898,0
2013-07-01,71.87,71.87,69.78,70.02,466397,0
2013-07-02,69.76,70.16,68.88,69.4,222309,0
2013-07-03,69.08,69.44,69,69.27,121751,0
2013-07-05,70.39,70.39,69.54,70.03,237785,0
2013-07-08,70.45,70.5,69.83,70.08,220604,0
2013-07-09,70.3,70.3,69.83,70.01,299855,0
2013-07-10,69.84,70.655,69.77,70.62,213995,0
2013-07-11,71,71,67.3,67.89,345927,0
2013-07-12,69.115,69.115,67.555,68.48,185941,0
2013-07-15,68.34,69.87,67.96,68.51,151048,0
2013-07-16,68.74,68.74,67.73,68.04,158193,0
2013-07-17,68.53,69.01,67.79,68.02,154316,0
2013-07-18,68.42,69.03,68.42,68.78,200415,0
2013-07-19,68.37,68.635,68.1,68.38,237558,0
2013-07-22,67.87,69.01,67.87,68.62,176901,0
2013-07-23,68.78,69.015,68.115,68.17,105661,0
2013-07-24,68.45,68.58,66.99,67.22,111946,0
2013-07-25,67.21,67.58,66.56,66.88,275991,0
2013-07-26,66.4,66.535,65.82,66.32,144372,0
2013-07-29,66.04,66.5,65.52,66.06,77420,0
2013-07-30,66.2,67.34,66.2,66.83,125805,0
2013-07-31,67.16,67.35,66.58,66.79,181099,0
2013-08-01,67.38,67.46,66.51,67.37,126386,0
2013-08-02,67,68.1,66.841,67.83,64109,0
2013-08-05,67.57,68.46,67.45,68.29,154287,0
2013-08-06,68.22,68.22,66.5,67.29,171516,0
2013-08-07,73,73.35,65.57,66.15,599078,0
2013-08-08,66.41,66.6,64.71,66.12,208108,0
2013-08-09,66.12,67.74,66.12,67.29,182193,0
2013-08-12,66.59,68.23,66.42,67.29,139358,0
2013-08-13,67.52,68.54,66.22,68.49,140249,0
2013-08-14,68.3,69.42,67.61,68.52,182572,0
2013-08-15,67.37,67.99,66.442,67.01,174955,0
2013-08-16,66.7,66.99,66.43,66.73,161949,0
2013-08-19,66.86,67.51,66.23,66.43,95588,0
2013-08-20,66.09,67.6,66.09,67.49,99873,0
2013-08-21,67.1,67.37,66.01,66.37,70779,0
2013-08-22,66.66,68.24,66.46,68.23,92571,0
2013-08-23,68.28,69.11,67.8,68.69,79607,0
2013-08-26,68.68,68.68,67.26,67.39,101111,0
2013-08-27,66.46,67.36,64.55,64.61,106566,0
2013-08-28,64.48,66.39,64.31,64.712,90274,0
2013-08-29,64.71,65.65,64.39,65.58,70239,0
2013-08-30,65.34,65.34,62.83,63.73,134599,0
2013-09-03,64.89,65.75,63.48,64.04,93726,0
2013-09-04,64.31,64.94,63.68,64.82,113700,0
2013-09-05,64.77,65.9,64.35,65.25,74237,0
2013-09-06,65.72,65.72,63.08,63.9,149287,0
2013-09-09,63.96,64.51,63.64,64.39,154315,0
2013-09-10,64.81,65.71,64.24,65.26,163746,0
2013-09-11,65.07,67,65,66.05,212040,0
2013-09-12,65.89,66.52,64.45,65.33,183314,0
2013-09-13,65.58,65.69,64.63,65.3,78399,0
2013-09-16,66.13,66.345,64.6,64.82,142676,0
2013-09-17,64.66,65.95,64.32,65.88,150221,0
2013-09-18,66.09,66.4,64.62,66.28,152356,0
2013-09-19,66.63,67,65.29,66.86,58405,0
2013-09-20,66.83,66.92,65.54,65.91,233618,0
2013-09-23,66.11,66.91,65.33,66.62,112690,0
2013-09-24,66.16,66.6,65,65.89,127200,0
2013-09-25,65.84,65.84,64.46,64.62,80400,0
2013-09-26,64.99,65.24,63.25,63.92,132000,0
2013-09-27,63.31,64.55,62.66,62.91,140400,0
2013-09-30,62.13,63.81,62.05,63.64,213800,0
2013-10-01,63.69,64.05,62.46,64.02,173600,0
2013-10-02,63.64,64.54,63,64.42,114400,0
2013-10-03,64.4,64.85,63.01,63.93,120700,0
2013-10-04,63.79,65.05,63.42,64.57,100100,0
2013-10-07,64.02,64.99,63.93,64.77,101400,0
2013-10-08,64.95,65.14,62.78,63.09,126705,0
2013-10-09,63.35,63.81,62.52,63,153600,0
2013-10-10,64.11,65.21,63.51,65.06,125800,0
2013-10-11,64.67,65.97,64.07,65.96,140800,0
2013-10-14,65.37,66.4,64.76,66.33,96700,0
2013-10-15,66.01,66.62,65.57,65.74,161900,0
2013-10-16,65.28,66.08,64.5,65.2,114200,0
2013-10-17,64.89,65.41,64.49,65.32,209400,0
2013-10-18,65.95,66.79,65.44,66.66,181200,0
2013-10-21,66.59,67.05,65.79,66.2,101648,0
2013-10-22,66.25,66.99,65.81,66.58,108000,0
2013-10-23,66.26,66.42,65.34,66.2,96573,0
2013-10-24,66.21,67.39,66.01,66.96,97700,0
2013-10-25,67.28,67.3,66.41,66.91,72092,0
2013-10-28,66.81,66.81,65.61,66.5,140000,0
2013-10-29,66.86,67.72,66.04,67.61,122100,0
2013-10-30,67.55,67.68,66.02,66.41,98800,0
2013-10-31,66.6,67,65.93,66.12,170036,0
2013-11-01,66.05,66.93,64.51,65.67,201000,0
2013-11-04,66.15,67.08,65.07,66.87,164100,0
2013-11-05,67.09,67.97,66.38,67.37,127000,0
2013-11-06,67.78,68.21,66.36,67.8,123400,0
2013-11-07,68.12,68.12,64.51,64.97,143000,0
2013-11-08,65.26,65.99,64.5,64.92,158900,0
2013-11-11,65,65,62.61,64.4,269885,0
2013-11-12,65.9,66.19,57.9,60.66,733600,0
2013-11-13,60.32,61.89,59.65,61.85,146400,0
2013-11-14,61.99,62.31,60.5,60.91,158500,0
2013-11-15,60.8,60.85,59.24,60.02,292300,0
2013-11-18,60.25,61.2,58.98,59.78,202868,0
2013-11-19,59.83,59.83,57.67,58.08,267400,0
2013-11-20,58.3,58.3,57.37,57.71,178000,0
2013-11-21,57.87,58.6,57.49,58.37,103600,0
2013-11-22,58.52,58.99,58.05,58.8,96200,0
2013-11-25,58.96,59.86,58.2,59.82,221000,0
2013-11-26,59.96,60.88,59.452,60.67,153942,0
2013-11-27,60.85,60.97,59.48,60.64,130800,0
2013-11-29,61.09,61.09,60.05,60.17,57350,0
2013-12-02,60,60.21,58.71,59.17,174000,0
2013-12-03,59.11,60.48,58.83,60.31,290421,0
2013-12-04,60.22,60.3,58.56,59.5,153200,0
2013-12-05,59.36,59.96,58.85,59.47,108900,0
2013-12-06,60.22,61.19,59.12,59.94,137857,0
2013-12-09,60,60.82,59.84,60.67,130416,0
2013-12-10,60.11,61.12,59.98,60.37,158445,0
2013-12-11,60.58,60.7,59.74,60.47,234700,0
2013-12-12,60.5,60.55,59.63,60.05,254800,0
2013-12-13,60.29,60.55,59.67,60,128158,0
2013-12-16,60.31,60.75,60,60.34,120900,0
2013-12-17,60.18,60.85,60.18,60.57,110300,0
2013-12-18,60.74,61.65,59.88,61.28,143700,0
2013-12-19,61.03,61.03,60.43,60.7,141800,0
2013-12-20,61,62.23,60.78,61.925,408841,0
2013-12-23,62.32,62.98,62.23,62.75,145629,0
2013-12-24,62.63,63.23,62.38,63.09,61163,0
2013-12-26,63.52,63.57,62.77,63.3,119727,0
2013-12-27,63.56,63.7,62.68,63.52,126600,0
2013-12-30,63.31,63.98,63.06,63.59,61900,0
2013-12-31,63.52,63.71,62.26,62.65,122600,0
2014-01-02,62.21,62.248,60.2,61,227199,0
2014-01-03,60.69,61.42,60.39,61.19,111729,0
2014-01-06,61.44,61.66,60.54,60.88,147700,0
2014-01-07,61.45,64.88,61.45,64.2,184929,0
2014-01-08,64.29,64.758,63.33,64.01,168339,0
2014-01-09,64.09,64.26,62.11,62.64,115036,0
2014-01-10,62.79,63.05,62.31,62.89,146900,0
2014-01-13,62.89,63.09,61.72,62.29,156407,0
2014-01-14,62.41,63.03,62.22,62.63,96400,0
2014-01-15,62.66,63.67,62.66,63.41,115200,0
2014-01-16,63.02,63.57,62.44,62.64,119900,0
2014-01-17,62.74,63,62.25,62.43,82114,0
2014-01-21,62.77,63.2,61.28,61.5,232100,0
2014-01-22,61.5,62.11,61.28,61.88,161900,0
2014-01-23,61.5,61.82,61.07,61.75,169200,0
2014-01-24,62.38,62.38,61.2,61.79,199800,0
2014-01-27,61.79,62.12,61.02,61.53,190800,0
2014-01-28,61.71,61.81,61.01,61.65,283600,0
2014-01-29,61.1,61.77,59.77,60.05,193500,0
2014-01-30,60.75,61.57,59.6,60.66,153000,0
2014-01-31,59.5,60.46,59.35,59.51,159325,0
2014-02-03,59.15,59.86,57.238,57.68,253945,0
2014-02-04,57.97,58.65,57.17,57.99,136871,0
2014-02-05,58.09,58.22,56.57,57.12,164848,0
2014-02-06,57.44,58.52,57.26,57.96,100151,0
2014-02-07,58,59.735,57.5,59.6,149697,0
2014-02-10,59.56,60.06,58.92,59.99,145798,0
2014-02-11,60.08,60.66,59.73,60.03,132585,0
2014-02-12,55.95,56.8,55.51,56.04,1342693,0
2014-02-13,55.49,57.42,55.49,57.26,303611,0
2014-02-14,57.35,62.07,57.17,61.92,413374,0
2014-02-18,61.35,63.798,61.35,63.54,291565,0
2014-02-19,63.52,63.78,62.76,63.57,221105,0
2014-02-20,63.66,65.11,63.49,64.38,297711,0
2014-02-21,64.83,67.95,64.05,66.83,569368,0
2014-02-24,66.97,67.26,65.93,66.65,217240,0
2014-02-25,66.57,67.62,66.21,66.76,190800,0
2014-02-26,66.64,67.49,66,67.17,217776,0
2014-02-27,67,67.31,66.56,67.12,166919,0
2014-02-28,66.7,67.5,66.5,66.71,194642,0
2014-03-03,65.84,67.335,65.62,67.05,180293,0
2014-03-04,67.58,70.85,67.58,70.43,595526,0
2014-03-05,70.2,70.38,69.94,70.24,216699,0
2014-03-06,70.65,70.89,70.089,70.48,128881,0
2014-03-07,70.92,71,69.65,70.21,135487,0
2014-03-10,70.23,70.546,69.37,70.065,207553,0
2014-03-11,69.82,70.53,68.29,68.89,239168,0
2014-03-12,69,69.89,68.37,69.7,147374,0
2014-03-13,70,70.35,68.31,69.19,187518,0
2014-03-14,69.9,71.965,69.22,71.68,216212,0
2014-03-17,71.85,72.91,71.67,72.49,275103,0
2014-03-18,72.4,73.16,72.13,72.5,240938,0
2014-03-19,72.5,72.68,71.69,72.19,165344,0
2014-03-20,71.92,73,71.755,72.51,132573,0
2014-03-21,73.2,74.33,72.39,73.27,350222,0
2014-03-24,73.5,74.28,72.51,73.62,269823,0
2014-03-25,74.01,74.78,72.77,73.52,291977,0
2014-03-26,73.86,74,70.95,70.97,285400,0
2014-03-27,70.81,71.23,68.92,69.11,241557,0
2014-03-28,69.44,70.5,67.69,68.02,304269,0
2014-03-31,68.47,69.74,67.99,69.04,241454,0
2014-04-01,68.73,70.37,68.72,70.24,259633,0
2014-04-02,70.83,70.872,69.9,70.23,140766,0
2014-04-03,70.17,70.79,69.03,69.31,151525,0
2014-04-04,69.95,69.95,64.96,65.26,340730,0
2014-04-07,64.73,66.25,63.26,63.98,276696,0
2014-04-08,64.16,65.77,63.2,64.9,222444,0
2014-04-09,64.95,67.31,64.37,67.13,174132,0
2014-04-10,66.87,67.34,64.13,64.83,277019,0
2014-04-11,64.55,65.37,63.33,63.76,180156,0
2014-04-14,64.25,65,63.41,64.06,171717,0
2014-04-15,63.86,65.03,62.03,63.51,217020,0
2014-04-16,64.24,64.96,63.3,64.07,157458,0
2014-04-17,63.91,67.22,63.44,67.1,319924,0
2014-04-21,67.06,67.06,65.2,66.58,123345,0
2014-04-22,66.65,67.46,65.1,67.06,119812,0
2014-04-23,66.76,67.34,65.88,66.39,154103,0
2014-04-24,67.282,67.282,65.45,66.08,125302,0
2014-04-25,68,68.5,64.83,64.97,616273,0
2014-04-28,64.94,66.04,63.17,65.05,392317,0
2014-04-29,64.75,65.08,63.76,64.21,505870,0
2014-04-30,64.05,64.49,63.1,64.21,362908,0
2014-05-01,64.07,64.305,62.05,62.52,528066,0
2014-05-02,62.13,63.82,62.1,63.01,262053,0
2014-05-05,62.49,63.79,62.13,63.43,150289,0
2014-05-06,63.02,63.52,62,62.03,194570,0
2014-05-07,62.01,62.38,60.52,61.56,295362,0
2014-05-08,61.66,63.41,60.84,61.36,299126,0
2014-05-09,60.9,61.828,58.79,60.03,614173,0
2014-05-12,60.55,62.92,60.265,62.31,505487,0
2014-05-13,62.45,62.84,61.15,61.26,258754,0
2014-05-14,60.78,61.05,59.165,59.37,395776,0
2014-05-15,58.94,59.79,58,58.99,319185,0
2014-05-16,60.07,61.95,60,60.53,387279,0
2014-05-19,60.45,61.32,59.79,60.12,565117,0
2014-05-20,60.14,60.14,58.25,58.64,462685,0
2014-05-21,57.3,58.555,53.03,53.87,1428695,0
2014-05-22,53.85,55.07,53.45,54.24,560668,0
2014-05-23,54.12,55.11,53.84,54.99,328957,0
2014-05-27,55.23,55.7,54.48,54.95,291208,0
2014-05-28,55.06,55.53,54.29,55.29,325509,0
2014-05-29,55.74,55.87,54.55,54.78,226045,0
2014-05-30,54.48,54.6,53.9,54.23,288237,0
2014-06-02,54.11,54.325,53.33,54.04,352794,0
2014-06-03,54.43,55.095,54.2,54.64,269828,0
2014-06-04,54.49,54.83,53.97,54.14,367495,0
2014-06-05,54.41,56.18,54.04,55.63,263808,0
2014-06-06,56.08,56.44,55.28,55.56,311047,0
2014-06-09,55.63,56.36,55.1,56.13,253150,0
2014-06-10,56.15,57.39,56.02,56.47,211300,0
2014-06-11,56.12,56.762,55.16,56.5,400553,0
2014-06-12,56.53,56.74,56.03,56.5,421573,0
2014-06-13,56.72,57,56.01,56.82,338351,0
2014-06-16,56.6,57.19,56.08,56.41,778463,0
2014-06-17,56.21,57.47,56.14,56.79,230221,0
2014-06-18,56.95,57.49,56.29,57.19,286989,0
2014-06-19,57.11,57.61,56.59,57.24,665263,0
2014-06-20,57.3,57.6,56.86,57.57,425796,0
2014-06-23,57.52,57.75,56.75,56.87,187464,0
2014-06-24,56.7,57.57,56.26,56.5,284587,0
2014-06-25,56.012,56.71,55.98,56.55,166206,0
2014-06-26,56.51,57.3,56.14,57.17,153144,0
2014-06-27,56.66,58.12,56.66,57.82,330367,0
2014-06-30,57.57,57.97,57.37,57.96,243461,0
2014-07-01,57.89,58.26,56.39,57.49,423497,0
2014-07-02,57.5,58.1,57.15,57.38,177400,0
2014-07-03,57.47,57.92,57.08,57.64,110288,0
2014-07-07,57.25,57.88,56.84,57.1,150705,0
2014-07-08,56.9,57.13,55.86,56.83,497642,0
2014-07-09,56.86,57.38,56.585,57.09,272164,0
2014-07-10,56.04,57.27,55.605,56.99,210840,0
2014-07-11,56.94,57.35,56.775,57.23,127533,0
2014-07-14,57.78,57.8,57.02,57.45,171110,0
2014-07-15,57.6,57.6,56.81,57.04,147409,0
2014-07-16,57.43,57.51,56.817,57.11,149998,0
2014-07-17,56.77,57.53,56.74,57.01,558271,0
2014-07-18,56.84,58.48,56.348,57.72,225693,0
2014-07-21,57.34,57.78,56.88,57.39,209915,0
2014-07-22,57.47,60.09,57.47,59.1,533906,0
2014-07-23,59.11,59.36,58.2,58.55,197129,0
2014-07-24,58.58,61.06,58.51,59.36,336948,0
2014-07-25,58.84,59.176,58.13,58.63,189573,0
2014-07-28,58.9,58.93,57.74,58.06,157182,0
2014-07-29,58.2,59.22,58.01,59.01,236380,0
2014-07-30,59.56,60.01,58.93,59.79,171502,0
2014-07-31,58.95,59.44,58.09,58.47,378002,0
2014-08-01,58.61,58.88,57.49,58.39,317196,0
2014-08-04,58.58,59.08,57.73,58.5,263017,0
2014-08-05,57.75,59.5,57.63,59.05,342744,0
2014-08-06,58.75,59.44,58.42,58.9,174737,0
2014-08-07,58.91,59.82,57.1,57.29,427689,0
2014-08-08,57.2,58.06,57.2,57.35,340950,0
2014-08-11,57.62,58.08,56.95,57.56,550809,0
2014-08-12,56.56,57.6,56.56,57.26,611392,0
2014-08-13,53.45,54.94,51.5,53.01,2534771,0
2014-08-14,52.23,53.16,51.925,53.06,943389,0
2014-08-15,53.15,54.57,53.01,54.47,713700,0
2014-08-18,54.99,55.24,54.48,55.24,340230,0
2014-08-19,55.17,55.55,55.09,55.38,310261,0
2014-08-20,54.74,55.88,54.74,55.46,295808,0
2014-08-21,55.54,56.41,55.47,56.3,281229,0
2014-08-22,56.41,57.46,56.11,56.93,305324,0
2014-08-25,57.17,57.17,55.96,56.39,292783,0
2014-08-26,56.57,57.12,56.305,57,202380,0
2014-08-27,57.14,57.29,56.44,56.56,141332,0
2014-08-28,56.29,56.58,56.1,56.41,231863,0
2014-08-29,56.6,57.03,56.22,56.94,172375,0
2014-09-02,57.26,57.9,56.69,57.48,385894,0
2014-09-03,57.59,57.64,57.1,57.37,443640,0
2014-09-04,57.64,58,57.24,57.33,191549,0
2014-09-05,57.02,57.91,56.89,57.59,164573,0
2014-09-08,57.22,58.06,57.01,57.35,440293,0
2014-09-09,57.4,57.75,56.76,57.27,413666,0
2014-09-10,57.19,57.56,56.95,57.47,166625,0
2014-09-11,57.29,58.76,57.29,58.57,215381,0
2014-09-12,58.69,58.69,57.52,57.84,209180,0
2014-09-15,57.72,57.95,56.62,57.1,223102,0
2014-09-16,56.63,57.66,56.63,57.26,252718,0
2014-09-17,57.15,58.43,57,57.57,266492,0
2014-09-18,57.65,59,57.51,58.91,222774,0
2014-09-19,59,59.471,57.291,57.52,343323,0
2014-09-22,57.11,57.555,56.95,57.02,255332,0
2014-09-23,56.74,56.98,54.88,55.55,457284,0
2014-09-24,57.3,57.3,54.84,55.78,280983,0
2014-09-25,55.72,55.85,54.92,55.26,329105,0
2014-09-26,57.41,57.41,54.93,55.52,175823,0
2014-09-29,55.05,55.88,54.8,55.81,201840,0
2014-09-30,55.87,56.11,55.05,55.12,362798,0
2014-10-01,55.13,55.48,54.85,55.09,352236,0
2014-10-02,55.11,56.03,54.81,55.84,237430,0
2014-10-03,56.59,56.59,55.75,56.17,153851,0
2014-10-06,56.57,56.71,55.51,56.22,350586,0
2014-10-07,55.92,55.92,54.91,54.97,260949,0
2014-10-08,54.92,56.55,54.34,56.08,718353,0
2014-10-09,56.1,56.215,54.05,54.65,452683,0
2014-10-10,54.22,54.76,53.05,53.19,364922,0
2014-10-13,53.09,54.11,52.53,53.37,384488,0
2014-10-14,53.99,54.59,52.94,53.3,437921,0
2014-10-15,52.78,54.5,52.26,54.13,488216,0
2014-10-16,53,54.69,53,54.42,268498,0
2014-10-17,54.76,54.76,53.91,54.38,286501,0
2014-10-20,54.26,54.99,54.26,54.98,293949,0
2014-10-21,55.49,56.08,54.74,56,380008,0
2014-10-22,56.1,56.1,55.16,55.22,309052,0
2014-10-23,55.66,56.74,55.51,56.24,283925,0
2014-10-24,56.25,56.38,55.65,56.23,148753,0
2014-10-27,56,56.39,55.52,56.27,228537,0
2014-10-28,56.5,58.54,56.47,58.4,575542,0
2014-10-29,58.61,58.98,57.94,58.4,254061,0
2014-10-30,58.01,60.38,58.01,60.29,446703,0
2014-10-31,61.69,62.79,60.43,62.64,545086,0
2014-11-03,62.65,63.47,62.09,62.45,254273,0
2014-11-04,62.49,62.67,60.68,61.22,354230,0
2014-11-05,61.45,61.45,59.67,60.44,395721,0
2014-11-06,60.16,60.56,59.56,60.26,345021,0
2014-11-07,64.28,67.28,62.38,65.39,1049306,0
2014-11-10,63.74,64.4,61.91,63.01,894198,0
2014-11-11,63.62,63.87,62.64,62.89,577725,0
2014-11-12,62.7,64.22,62.7,64.01,723975,0
2014-11-13,64.24,67.49,63.86,67.23,821770,0
2014-11-14,66.87,68.84,66.04,67.61,527734,0
2014-11-17,67.29,67.4,65.84,65.86,465671,0
2014-11-18,65.62,67,65.43,65.54,455216,0
2014-11-19,65.37,65.938,64.45,65.49,435120,0
2014-11-20,65.28,66.05,64.86,66,312834,0
2014-11-21,66.67,66.9,65.7,66.14,323619,0
2014-11-24,66.17,67.03,66.17,66.93,516587,0
2014-11-25,67.25,67.25,66.39,66.85,288189,0
2014-11-26,66.91,67.4,66.35,67,204293,0
2014-11-28,66.88,66.933,66.21,66.3,176710,0
2014-12-01,65.91,66.4,65.33,65.67,241094,0
2014-12-02,65.97,66.19,65.35,65.62,242810,0
2014-12-03,65.226,66.77,65.226,66.22,252364,0
2014-12-04,66.2,66.44,64.99,65.19,211105,0
2014-12-05,65.16,66.29,65.11,66.15,330178,0
2014-12-08,66,66.51,64.52,64.8,226181,0
2014-12-09,64.07,65.53,63.05,65.32,327713,0
2014-12-10,65.25,65.25,63.18,63.23,227982,0
2014-12-11,63.42,64.77,63.186,63.54,215915,0
2014-12-12,62.71,63.64,62.415,62.66,149981,0
2014-12-15,63.21,63.82,61.61,62.04,183622,0
2014-12-16,61,62.29,60.97,61,275779,0
2014-12-17,61.03,61.45,60.25,61.35,421809,0
2014-12-18,62.08,62.94,61.92,62.435,374950,0
2014-12-19,62.49,63.05,61.66,62.83,619044,0
2014-12-22,63,63.86,62.907,63.55,348467,0
2014-12-23,63.89,64.33,63.34,63.95,335266,0
2014-12-24,63.74,63.87,63.5,63.75,170009,0
2014-12-26,63.89,64.425,63.54,63.72,186012,0
2014-12-29,63.75,63.99,63.27,63.75,221105,0
2014-12-30,63.74,63.82,62.68,63.08,145042,0
2014-12-31,63.34,63.85,62.73,63.03,208763,0
2015-01-02,63.05,63.435,61.24,61.96,217190,0
2015-01-05,61.37,61.5,59.53,59.98,344393,0
2015-01-06,60.51,60.51,58.66,58.82,365718,0
2015-01-07,59.3,59.3,57.86,58.52,363099,0
2015-01-08,59.18,60.43,59,60.09,313636,0
2015-01-09,60,60.75,59.42,59.5,191542,0
2015-01-12,59.67,59.77,58.26,58.64,228305,0
2015-01-13,59.17,60.25,56.94,57.19,270251,0
2015-01-14,56.32,57.05,55.61,56.65,244617,0
2015-01-15,56.61,56.64,55.105,56.01,340015,0
2015-01-16,55.84,56.58,55.74,56.37,233026,0
2015-01-20,56.38,57.1,55.34,56.1,208916,0
2015-01-21,55.86,56.84,55.61,56.14,152023,0
2015-01-22,56.84,57.66,56.03,57.42,296465,0
2015-01-23,57.03,58,57.03,57.62,248418,0
2015-01-26,57.61,58.46,57.14,58.05,148222,0
2015-01-27,57,57.65,56.85,57,181475,0
2015-01-28,57.4,57.4,56.31,56.36,130641,0
2015-01-29,56.63,56.68,55.75,56.66,225659,0
2015-01-30,56.36,56.78,55.91,56.22,266728,0
2015-02-02,56.22,56.57,55.165,56.5,238522,0
2015-02-03,56.99,57.72,56.81,57.65,137075,0
2015-02-04,57.48,57.78,56.49,56.62,199331,0
2015-02-05,56.68,57.91,56.68,57.74,122717,0
2015-02-06,57.83,58.81,57.57,58.78,278755,0
2015-02-09,58.7,59.76,58.32,59.32,386207,0
2015-02-10,59.58,61.53,58.99,61.37,645056,0
2015-02-11,63.17,63.49,58.9,60.13,656534,0
2015-02-12,60.48,62.99,60.13,62.18,430909,0
2015-02-13,62.03,63.25,61.82,62.71,304039,0
2015-02-17,62.58,63.55,62.05,63.47,252756,0
2015-02-18,63.39,65.45,63.39,64.99,378026,0
2015-02-19,64.76,66.58,64.74,66.13,240351,0
2015-02-20,66.13,66.52,64.94,66.08,258768,0
2015-02-23,66.01,66.07,64.68,65.2,236488,0
2015-02-24,65.06,65.85,64.87,65.48,251695,0
2015-02-25,65.29,65.53,64.95,65.31,152083,0
2015-02-26,65.38,66.22,64.905,65.35,150988,0
2015-02-27,65.33,65.96,64.722,65.34,184555,0
2015-03-02,65.15,65.5,64.55,65.3,172000,0
2015-03-03,64.8,65.7,64.79,65.48,138000,0
2015-03-04,65.18,65.36,64.28,64.78,165100,0
2015-03-05,64.88,65.04,64.27,64.75,119000,0
2015-03-06,64.2,64.99,63.88,64.5,174900,0
2015-03-09,64.43,64.95,64.02,64.5,174000,0
2015-03-10,63.79,64.44,62.7,62.87,229200,0
2015-03-11,62.9,63.71,62.59,63.57,219300,0
2015-03-12,63.58,64,62.23,63.65,211600,0
2015-03-13,63.64,64.08,62.39,62.53,170400,0
2015-03-16,62.55,63.34,62.54,63.04,201100,0
2015-03-17,62.75,63.25,62.15,62.9,203300,0
2015-03-18,62.8,62.97,62.09,62.81,198200,0
2015-03-19,62.57,62.8,60.71,61.04,318700,0
2015-03-20,61.16,61.81,60.9,61.04,547400,0
2015-03-23,60.78,61.08,59.86,60.11,259600,0
2015-03-24,59.76,60.81,58.82,59.19,333100,0
2015-03-25,59.44,59.59,58.02,58.08,214900,0
2015-03-26,57.87,58.78,57.59,58.33,179200,0
2015-03-27,58.3,59.52,58.2,59.2,213500,0
2015-03-30,59.4,59.83,59.12,59.65,129100,0
2015-03-31,59.64,59.76,58.91,59.61,158034,0
2015-04-01,59.34,60.49,58.99,60.08,193400,0
2015-04-02,59.95,60.55,59.74,59.99,117200,0
2015-04-06,59.67,60.65,59.63,60.34,146000,0
2015-04-07,60.23,60.94,60.08,60.46,113537,0
2015-04-08,60.5,60.79,60.34,60.64,126500,0
2015-04-09,60.66,61.18,60.24,61.12,110270,0
2015-04-10,61.36,62.37,61.17,62.24,139600,0
2015-04-13,62.23,62.97,62.23,62.75,150600,0
2015-04-14,62.42,63.21,62.42,62.99,177500,0
2015-04-15,63.06,63.4,62.86,63.18,160091,0
2015-04-16,63.12,63.47,62.94,63.3,118178,0
2015-04-17,62.81,63,61.46,61.95,166300,0
2015-04-20,62.05,62.95,61.88,62.14,118196,0
2015-04-21,61.72,62.89,61.72,62.59,129464,0
2015-04-22,62.85,62.85,61.62,62.14,120501,0
2015-04-23,62.03,62.99,61.65,61.93,104700,0
2015-04-24,61.89,62.25,61.56,62.12,87728,0
2015-04-27,62.17,63.28,61.72,62.05,126300,0
2015-04-28,62.08,63.15,61.92,63.06,122000,0
2015-04-29,62.79,62.94,61.4,61.67,98900,0
2015-04-30,62.72,62.72,60.09,60.12,182300,0
2015-05-01,60.19,60.91,59.74,60.29,195900,0
2015-05-04,60.23,62.28,60.23,62.04,257300,0
2015-05-05,61.64,62.24,60.16,60.46,143100,0
2015-05-06,60.7,60.82,59.7,60.45,112599,0
2015-05-07,60.3,61.3,60.03,60.92,88477,0
2015-05-08,61.48,62.11,60.86,61.03,100400,0
2015-05-11,61.03,61.69,60.75,60.91,79000,0
2015-05-12,60.58,61.03,59.77,60.61,89046,0
2015-05-13,60.83,61.19,60.42,61.11,95800,0
2015-05-14,61.68,61.73,60.91,61.61,104800,0
2015-05-15,61.32,61.93,60.6,61.71,299717,0
2015-05-18,61.45,61.96,60.78,61.78,263444,0
2015-05-19,61.57,64.74,61.57,64.65,587939,0
2015-05-20,64.11,64.11,61.26,62,905400,0
2015-05-21,62.17,62.83,61.47,62.53,417900,0
2015-05-22,62.63,63.6,62.05,62.47,337700,0
2015-05-26,62.19,62.47,61.5,61.75,372943,0
2015-05-27,62.02,62.49,61.61,62.39,183200,0
2015-05-28,62.43,62.67,62.03,62.57,126650,0
2015-05-29,62.58,63.44,62.3,62.99,296500,0
2015-06-01,63.16,63.74,62.91,63.33,192981,0
2015-06-02,63.02,64.57,63.02,63.95,185520,0
2015-06-03,64.04,64.48,63.57,64.48,139400,0
2015-06-04,63.8,64.47,63.25,63.5,142000,0
2015-06-05,63.52,63.62,62.59,63.5,191700,0
2015-06-08,63.38,63.63,62.43,62.74,239500,0
2015-06-09,62.6,62.78,61.65,62.61,526952,0
2015-06-10,62.78,63.34,62.47,62.69,239628,0
2015-06-11,62.93,63.05,62.13,62.68,157499,0
2015-06-12,62.62,63.55,62.62,63.55,156900,0
2015-06-15,62.53,63.08,62.1,62.24,180700,0
2015-06-16,62.04,63.32,62.04,62.67,119300,0
2015-06-17,62.91,62.99,62.15,62.25,93000,0
2015-06-18,62.4,63.4,62.03,62.99,205500,0
2015-06-19,62.92,63.74,62.29,63.39,276500,0
2015-06-22,63.66,63.79,63.14,63.6,128900,0
2015-06-23,63.66,63.85,62.89,63.79,119048,0
2015-06-24,63.74,63.74,62.37,62.7,115600,0
2015-06-25,63,63,62.15,62.49,119500,0
2015-06-26,62.75,62.75,61.17,61.56,308900,0
2015-06-29,60.91,61.69,60.11,60.45,215000,0
2015-06-30,60.77,61.06,59.5,60.26,291535,0
2015-07-01,60.45,60.72,59.53,60.68,342200,0
2015-07-02,60.9,60.9,59.12,59.39,234500,0
2015-07-06,59,59.5,57.88,58.53,230200,0
2015-07-07,58.63,59.27,57.68,59.19,428500,0
2015-07-08,58.13,58.62,57.3,57.6,412000,0
2015-07-09,58.38,58.86,56.55,56.88,326900,0
2015-07-10,57.43,58.22,56.7,58.2,160200,0
2015-07-13,58.58,59,58.23,58.89,140800,0
2015-07-14,58.79,60.36,58.79,60.16,234940,0
2015-07-15,60.24,60.24,59.59,60.07,149075,0
2015-07-16,60.5,61.08,60.08,60.28,113500,0
2015-07-17,60.5,60.5,59.83,60.05,140700,0
2015-07-20,60.08,60.1,59.15,59.61,223900,0
2015-07-21,59.67,60.22,59.33,60,369400,0
2015-07-22,59.93,60.05,58.93,59.58,288200,0
2015-07-23,59.67,60.49,59.67,60.33,306300,0
2015-07-24,60.19,60.31,59.12,59.51,212900,0
2015-07-27,59.08,60.05,59.08,59.95,218700,0
2015-07-28,60.26,60.58,59.39,60.56,279900,0
2015-07-29,60.98,61.27,60.48,61.19,191600,0
2015-07-30,60.91,61.81,60.89,61.78,218400,0
2015-07-31,61.72,62.17,61.56,62,168300,0
2015-08-03,61.84,62.23,61.32,62.2,267090,0
2015-08-04,62.33,62.73,61.54,61.71,211700,0
2015-08-05,62.13,62.61,61.91,62.41,219800,0
2015-08-06,62.21,62.21,60.93,61.265,254324,0
2015-08-07,56.2,61.59,56.07,59.99,370500,0
2015-08-10,60.3,61.66,57.23,61.45,159400,0
2015-08-11,60.78,61.03,59.72,59.77,257380,0
2015-08-12,59.4,60.24,59.02,60.04,158800,0
2015-08-13,59.9,60.36,59.38,59.47,222400,0
2015-08-14,59.23,61.23,59.23,61.09,215800,0
2015-08-17,61.04,62.84,60.49,62.74,189400,0
2015-08-18,62.82,62.97,62.44,62.94,217200,0
2015-08-19,62.32,63.32,62.32,62.72,175200,0
2015-08-20,62.09,62.9,61.05,61.09,220900,0
2015-08-21,59.88,62.37,59.82,60.25,238400,0
2015-08-24,58.26,60.22,57.76,58.4,383116,0
2015-08-25,60.06,60.06,57.83,57.86,213000,0
2015-08-26,59.06,59.4,57.69,59.23,166100,0
2015-08-27,59.76,60.2,58.69,59.33,210700,0
2015-08-28,59.06,59.82,58.73,59.56,144700,0
2015-08-31,59.27,59.27,58.37,58.77,184500,0
2015-09-01,57.47,59.03,56.97,58.51,283700,0
2015-09-02,59.27,60.81,58.61,60.81,230500,0
2015-09-03,60.8,61.71,60.69,61.36,246400,0
2015-09-04,60.67,61.79,60.67,61.36,170500,0
2015-09-08,62.12,63.5,61.5,63.25,333300,0
2015-09-09,63.75,64.89,63.75,64.35,397500,0
2015-09-10,64.29,64.62,63.45,63.69,203312,0
2015-09-11,63.14,63.6,62,63.25,185400,0
2015-09-14,63.2,63.22,62.41,62.56,121700,0
2015-09-15,62.94,63.08,62.02,62.66,180500,0
2015-09-16,62.9,63.56,62.63,63.37,117700,0
2015-09-17,63.39,64.45,62.8,63.62,143595,0
2015-09-18,62.48,63.47,61.97,62.41,236200,0
2015-09-21,62.89,63.74,62.29,63.31,127700,0
2015-09-22,62.65,63.56,62.49,63.47,193000,0
2015-09-23,63.61,64.28,62.26,62.27,259021,0
2015-09-24,61.83,62.15,61.07,62.02,269975,0
2015-09-25,62.66,64.97,62.15,64.34,304600,0
2015-09-28,64.3,65.22,63.9,64.41,344024,0
2015-09-29,64.25,64.57,63.4,64.11,272100,0
2015-09-30,64.66,65.17,63.31,64.29,272900,0
2015-10-01,64,64.02,61.24,63.01,411000,0
2015-10-02,62.24,64.43,62.24,64.43,221300,0
2015-10-05,64.79,66.78,64.79,66.65,238927,0
2015-10-06,66.77,68.79,66.76,68.63,239500,0
2015-10-07,68.74,70.31,68.64,70.03,416300,0
2015-10-08,69.98,70.9,69.28,70.78,214200,0
2015-10-09,70.26,71.38,69.82,70.15,261600,0
2015-10-12,70.03,71.41,69.78,70.3,246772,0
2015-10-13,68.65,68.85,66.15,66.74,370000,0
2015-10-14,66.92,68.04,66.26,66.44,309100,0
2015-10-15,66.43,67.36,65.05,67.3,224500,0
2015-10-16,67.11,67.11,66.26,66.47,163200,0
2015-10-19,66.11,66.84,65.9,66.57,164749,0
2015-10-20,66.37,68.64,65.222,66.13,144580,0
2015-10-21,66.45,66.45,64.79,64.84,194000,0
2015-10-22,65.32,69.15,65,66.53,185600,0
2015-10-23,67.19,67.7,66.46,67.27,184900,0
2015-10-26,67.36,67.66,66.68,67,116600,0
2015-10-27,66.88,67.85,64.94,65.62,180800,0
2015-10-28,65.95,67.86,65.73,67.72,240200,0
2015-10-29,67.52,67.77,66.18,66.3,151100,0
2015-10-30,66.35,66.7,65.12,65.96,259300,0
2015-11-02,66.11,66.78,65.58,66.33,311663,0
2015-11-03,66.27,66.54,65.34,65.72,214600,0
2015-11-04,65.91,66.66,64.495,65.33,206889,0
2015-11-05,65.39,66.26,64.51,66.14,220300,0
2015-11-06,66.11,66.64,65.22,66.3,238300,0
2015-11-09,66.76,66.76,64.77,66,229431,0
2015-11-10,64.02,64.03,58.62,63.08,815400,0
2015-11-11,62.95,63.42,61.43,62.45,213800,0
2015-11-12,61.85,62,60.08,60.21,264900,0
2015-11-13,59.78,60,58.91,59.76,207000,0
2015-11-16,59.8,62.11,59.8,62.03,222200,0
2015-11-17,61.8,62.33,61.2,61.26,183800,0
2015-11-18,61.34,61.7,60.53,61.17,283900,0
2015-11-19,60.96,61.17,60.43,60.75,103600,0
2015-11-20,61.15,61.96,61.15,61.81,142800,0
2015-11-23,61.5,61.82,60.4,60.82,168900,0
2015-11-24,60.44,61.02,59.97,61.02,104000,0
2015-11-25,60.78,61.84,60.38,61.48,169400,0
2015-11-27,61.35,61.97,60.14,61.9,90500,0
2015-11-30,61.9,62.48,61.23,61.98,219200,0
2015-12-01,62,62.05,61.185,62,161651,0
2015-12-02,62.11,62.46,61.47,61.54,177463,0
2015-12-03,61.82,62.96,61.3,61.47,288459,0
2015-12-04,61.67,62.88,61.65,62.61,116600,0
2015-12-07,62.73,62.96,61.43,61.88,173900,0
2015-12-08,61.42,61.95,60.76,61.27,179360,0
2015-12-09,61.2,61.86,60.3,60.75,173400,0
2015-12-10,60.67,61.85,60.67,60.98,171000,0
2015-12-11,60.07,61.06,59.55,59.93,230200,0
2015-12-14,59.87,60.28,58.58,58.89,226360,0
2015-12-15,59.33,60.12,59.02,59.64,182400,0
2015-12-16,59.94,61.01,59.87,60.81,152300,0
2015-12-17,60.85,60.96,59.54,59.73,126800,0
2015-12-18,59.7,59.87,58.33,58.37,653300,0
2015-12-21,58.65,59.59,58.18,59.56,162800,0
2015-12-22,59.76,60.1,58.9,60.08,102411,0
2015-12-23,59.75,61.4,59.68,61.05,128000,0
2015-12-24,61.03,61.88,60.705,61.33,45192,0
2015-12-28,61.17,61.85,60.83,61.6,108957,0
2015-12-29,61.91,62.61,61.6,62.12,139034,0
2015-12-30,62.12,62.43,61.26,61.42,118725,0
2015-12-31,61.2,62.24,60.92,61.01,146714,0
2016-01-04,59.94,60.3,58.4,59.26,226728,0
2016-01-05,59.3,60.23,59.11,59.83,139867,0
2016-01-06,58.83,59.6,58.415,58.98,135295,0
2016-01-07,58.06,58.98,56.68,56.93,238963,0
2016-01-08,57.14,58,56.54,57.15,237994,0
2016-01-11,57.45,60.39,57.28,60.2,298086,0
2016-01-12,60.75,62.58,60.1,62.34,283554,0
2016-01-13,62.3,63.36,61.68,61.96,360086,0
2016-01-14,62,62.33,61.05,61.11,176604,0
2016-01-15,59.42,60.705,58.63,59.29,247042,0
2016-01-19,60.08,60.08,57.41,58.27,243900,0
2016-01-20,57.54,59.06,56.34,58.77,208047,0
2016-01-21,58.89,59.68,58,58.43,94791,0
2016-01-22,59.39,60.26,59,59.94,108123,0
2016-01-25,59.56,59.9,58.585,58.87,122962,0
2016-01-26,59.19,61.05,58.86,60.98,228891,0
2016-01-27,60.85,61.1,58.97,59.26,138751,0
2016-01-28,59.72,59.72,58.63,59.03,137281,0
2016-01-29,58.96,62.5,58.96,62.5,183365,0
2016-02-01,61.94,61.94,60.42,61.32,200117,0
2016-02-02,60.73,61.03,59,59.24,121121,0
2016-02-03,59.89,59.89,57.96,59.41,194346,0
2016-02-04,59.38,59.785,58.77,59.51,189021,0
2016-02-05,59.44,59.44,57.56,57.7,204802,0
2016-02-08,57.67,57.69,56.495,56.7,342641,0
2016-02-09,56.39,58.22,56.29,56.9,236549,0
2016-02-10,56.17,60.28,56.02,58,443120,0
2016-02-11,56.91,61.22,56.48,60.92,384689,0
2016-02-12,61.02,63,61.02,62.45,316714,0
2016-02-16,65,70.88,64.88,69.81,945453,0
2016-02-17,69.59,70.245,67.82,69.2,494303,0
2016-02-18,69.11,71,68.88,70.23,348109,0
2016-02-19,69.99,72.3,69.695,71.83,296761,0
2016-02-22,72.27,72.71,66.49,70.46,652035,0
2016-02-23,70.52,71.99,70.1,71.29,220347,0
2016-02-24,70.37,71.29,69.96,71.19,235936,0
2016-02-25,71.1,72.25,70.68,72.19,250708,0
2016-02-26,72.54,74.4,71.4,71.66,275560,0
2016-02-29,71.85,73.16,71.66,73.01,179545,0
2016-03-01,73.26,73.57,72.54,73.57,237621,0
2016-03-02,73.28,73.87,73.02,73.84,114857,0
2016-03-03,73.75,74.06,73,73.95,131630,0
2016-03-04,73.91,74.555,73.31,74.33,117297,0
2016-03-07,73.71,74.69,73.71,74.29,149039,0
2016-03-08,73.82,74.165,72.93,73.02,177847,0
2016-03-09,73.24,74.35,73.12,73.93,130051,0
2016-03-10,74.39,74.63,72.35,72.53,198329,0
2016-03-11,73.35,73.79,72.03,73.22,179863,0
2016-03-14,73.25,76.25,72.876,74.93,281357,0
2016-03-15,74.72,74.985,72.65,72.9,210929,0
2016-03-16,72.7,73.23,72.13,73.06,190731,0
2016-03-17,73.15,74.95,72.69,74.7,151717,0
2016-03-18,75.12,76.58,75.12,75.84,334740,0
2016-03-21,75.31,75.98,75.1,75.12,132140,0
2016-03-22,75.05,75.245,73.435,74.53,98842,0
2016-03-23,74.24,74.74,71.95,72,250660,0
2016-03-24,71.91,73.125,71.46,72.16,165544,0
2016-03-28,72.34,72.91,72.02,72.35,57307,0
2016-03-29,72.42,73.86,72.23,73.75,264140,0
2016-03-30,73.75,74.71,72.7,72.73,182517,0
2016-03-31,73,74.255,72.85,73.48,115062,0
2016-04-01,72.76,73.19,71.45,72.96,247879,0
2016-04-04,73.1,73.66,72.465,73.19,191304,0
2016-04-05,72.83,73.55,71.77,72.03,162970,0
2016-04-06,72.1,73.7325,72.1,73.66,95291,0
2016-04-07,73.18,73.66,71.46,72.36,236579,0
2016-04-08,73.04,73.86,72.24,72.67,109434,0
2016-04-11,73.04,73.79,71.81,71.96,103129,0
2016-04-12,71.91,73.38,71.285,73.15,119343,0
2016-04-13,73.32,74.29,72.51,73.87,176275,0
2016-04-14,73.99,74.1,72.63,72.85,123778,0
2016-04-15,72.66,73.83,71.88,73.2,142556,0
2016-04-18,73.13,73.63,72.34,72.71,118948,0
2016-04-19,72.99,73.285,72.29,73.05,80257,0
2016-04-20,73.01,74.29,72.67,74.06,202477,0
2016-04-21,74.23,74.91,74.21,74.81,211434,0
2016-04-22,74.87,76.22,74.78,76.08,201161,0
2016-04-25,75.75,75.942,75.3,75.57,123863,0
2016-04-26,76,76.84,75.298,76.55,141473,0
2016-04-27,76.91,77.9,76.91,77.57,314519,0
2016-04-28,77.37,79.15,77.21,78.03,299585,0
2016-04-29,78,78.73,75.87,76.7,420154,0
2016-05-02,76.73,76.995,74.75,75.08,2874662,0
2016-05-03,74.79,76.2,74.47,76.04,480434,0
2016-05-04,75.61,76.31,74.92,75.28,308515,0
2016-05-05,75.39,75.64,75.13,75.31,186305,0
2016-05-06,74.97,75.71,73.77,75.66,160512,0
2016-05-09,75.64,76.1,75.35,75.44,180360,0
2016-05-10,75.75,76.27,75.46,76.16,224896,0
2016-05-11,76.25,76.25,75.43,75.53,118993,0
2016-05-12,75.83,76.45,74.605,75.74,264442,0
2016-05-13,75.42,75.78,74.875,75.39,242621,0
2016-05-16,75.44,76,74.88,75,365487,0
2016-05-17,74.85,74.9,73.45,73.8,366464,0
2016-05-18,73.7,74.28,73.12,73.44,268301,0
2016-05-19,73.25,73.88,72,72.7,224028,0
2016-05-20,73.16,74.25,73.16,74,167943,0
2016-05-23,72.52,73.29,71.4,71.46,331416,0
2016-05-24,72.1,73.205,71.89,72.68,270919,0
2016-05-25,70,70.95,66.9,69.41,953161,0
2016-05-26,69.42,70.4299,68.71,69.61,567557,0
2016-05-27,69.58,70.37,69.4972,70.08,232570,0
2016-05-31,70.09,70.25,68.73,69.03,384436,0
2016-06-01,68.6,69.19,68.475,69,190460,0
2016-06-02,69.04,70.06,68.75,69.91,168962,0
2016-06-03,73.09,73.125,70.67,73.08,516930,0
2016-06-06,73.7,74.34,73.08,74.01,443992,0
2016-06-07,73.96,74.24,73.35,74.01,187092,0
2016-06-08,74.11,74.48,73.59,74.27,235498,0
2016-06-09,74.2,74.625,73.43,74.09,180400,0
2016-06-10,73.39,74.11,72.1142,72.47,187949,0
2016-06-13,72.06,72.64,70.69,70.8,173524,0
2016-06-14,70.81,71.22,70.26,70.7,173829,0
2016-06-15,71.04,71.19,70.17,70.19,246381,0
2016-06-16,69.65,71.03,68.89,70.74,225713,0
2016-06-17,70.66,70.91,69.47,69.68,378552,0
2016-06-20,70.55,71.76,70,70.21,175763,0
2016-06-21,69.98,70.605,69.81,70.04,208243,0
2016-06-22,70.37,70.37,69.42,69.47,132440,0
2016-06-23,70.23,71.33,70.02,71.31,160667,0
2016-06-24,68.78,69.69,67.32,67.53,463069,0
2016-06-27,67.35,67.35,65.8,66.47,351826,0
2016-06-28,66.6,67.62,66.6,67.46,271370,0
2016-06-29,68.47,69.42,67.85,69.39,162423,0
2016-06-30,69.37,71.43,69.05,71.4,279712,0
2016-07-01,71.35,72.24,70.33,70.86,121508,0
2016-07-05,70.25,70.47,69.26,69.57,106454,0
2016-07-06,69.21,70.44,68.84,70.4,142995,0
2016-07-07,70.51,71.15,70.38,71.02,108616,0
2016-07-08,71.49,73.9,71.49,73.64,211514,0
2016-07-11,73.84,74.53,73.78,74.09,124791,0
2016-07-12,74.39,74.98,74.01,74.52,219622,0
2016-07-13,74.92,75.23,74.1,74.26,116254,0
2016-07-14,74.62,74.7,73.7,73.94,105621,0
2016-07-15,74.49,74.49,73.62,74.3,180863,0
2016-07-18,74.13,74.9,74.11,74.42,101876,0
2016-07-19,74.4,74.4,73.23,73.49,161808,0
2016-07-20,73.5,73.95,73.05,73.72,274769,0
2016-07-21,73.67,74,72.93,73.25,108331,0
2016-07-22,73.2,74.02,72.82,73.7,354600,0
2016-07-25,73.8,74.09,73.45,74,145112,0
2016-07-26,74.08,74.53,73.75,74.24,153271,0
2016-07-27,74.49,74.49,73.56,73.95,166663,0
2016-07-28,73.72,74,73.07,73.41,121464,0
2016-07-29,73.42,74.01,72.93,73.83,149312,0
2016-08-01,73.64,74.26,73.1,73.84,173430,0
2016-08-02,73.9,73.96,72.35,72.67,172049,0
2016-08-03,72.81,72.93,72,72.71,170827,0
2016-08-04,72.88,73.53,72.69,73.23,174161,0
2016-08-05,73.55,74.07,72.71,73.49,307123,0
2016-08-08,73.49,75.02,72.68,75.02,139458,0
2016-08-09,75.07,75.24,74.29,74.98,214969,0
2016-08-10,74.8,76.7653,73.521,74.75,376485,0
2016-08-11,74.75,74.92,74.3,74.47,149629,0
2016-08-12,74.26,74.68,73.76,74.31,128900,0
2016-08-15,74.26,75.58,74.135,75.45,271028,0
2016-08-16,75.4,75.89,75.07,75.49,189028,0
2016-08-17,75.61,75.8,74.56,74.72,88447,0
2016-08-18,74.69,75.37,74.34,75.03,79193,0
2016-08-19,74.99,75.45,74.65,75.18,112656,0
2016-08-22,74.84,75,73.84,74.94,99794,0
2016-08-23,75,75.9,74.69,75.5,107663,0
2016-08-24,75.31,75.6,74.7601,74.87,127875,0
2016-08-25,74.74,75.25,74.53,74.97,83251,0
2016-08-26,74.93,75.29,74.24,74.49,103182,0
2016-08-29,74.49,75.2,74.33,74.94,101015,0
2016-08-30,74.86,75.66,74.73,74.94,134223,0
2016-08-31,74.89,75.46,74.375,75.04,188524,0
2016-09-01,75.12,75.84,74.96,75.58,263559,0
2016-09-02,75.9,76.03,74.82,75.82,169833,0
2016-09-06,75.91,76.18,74.85,75.23,194694,0
2016-09-07,75.1,75.66,74.98,75.2,153768,0
2016-09-08,75.25,75.51,75.02,75.1,124962,0
2016-09-09,74.63,74.97,72.1,72.1,246292,0
2016-09-12,71.93,73.27,71.01,73.23,148614,0
2016-09-13,72.52,73,71.71,72.24,116409,0
2016-09-14,72.5,72.96,71.93,72.1,152729,0
2016-09-15,72.21,73.97,72,73.58,227225,0
2016-09-16,73.63,73.79,72.01,72.13,272152,0
2016-09-19,72.32,73.98,72.07,73.89,176324,0
2016-09-20,74.14,74.99,72.72,72.92,110091,0
2016-09-21,73.07,73.95,72.73,73.9,82307,0
2016-09-22,74.17,75.58,74.17,75.31,241422,0
2016-09-23,75.19,75.345,74.71,75.02,75033,0
2016-09-26,74.63,75.16,74.35,74.56,111412,0
2016-09-27,74.4,75.45,74.4,75.41,80856,0
2016-09-28,75.74,75.97,75.12,75.79,141509,0
2016-09-29,75.59,75.75,73.75,74.1,119518,0
2016-09-30,74.64,75.07,73.82,74.65,185286,0
2016-10-03,74.4,74.53,73.15,73.8,204621,0
2016-10-04,73.93,74.91,72.54,72.73,141813,0
2016-10-05,73.07,73.99,72.75,73.09,178586,0
2016-10-06,72.97,74.39,72.44,74.2,163579,0
2016-10-07,74.39,74.41,72.8,73.48,141171,0
2016-10-10,73.89,74.71,73.48,74.23,72413,0
2016-10-11,73.8,73.97,72.5,72.86,123004,0
2016-10-12,72.86,73.11,72.05,72.63,157177,0
2016-10-13,71.93,72.265,70.76,71.86,210775,0
2016-10-14,72.41,73.29,72.0501,72.26,94294,0
2016-10-17,72.15,73.11,72.15,72.59,114170,0
2016-10-18,73.27,73.3,72.51,73.05,93335,0
2016-10-19,73.24,73.77,72.46,73.53,79637,0
2016-10-20,73.27,73.51,72.61,72.98,72829,0
2016-10-21,72.4,72.64,71.97,72.35,60251,0
2016-10-24,72.96,73.69,72.73,72.78,79632,0
2016-10-25,72.67,72.67,71.69,71.89,106260,0
2016-10-26,71.69,72.6868,71.39,71.49,129851,0
2016-10-27,71.78,72.48,70.55,70.75,93576,0
2016-10-28,70.83,71.58,70.34,70.46,104799,0
2016-10-31,70.58,71.17,70.25,70.66,160355,0
2016-11-01,70.92,70.92,69.26,69.28,244134,0
2016-11-02,69.3,70.18,68.535,68.61,200845,0
2016-11-03,68.78,69.09,68.45,68.64,165208,0
2016-11-04,68.92,69.42,68.52,68.94,199214,0
2016-11-07,70.45,70.75,69.61,70.05,234574,0
2016-11-08,70.05,71.05,69.5,70.49,217699,0
2016-11-09,72.5,78.45,72.49,78.45,939460,0
2016-11-10,78.7,79.95,77.77,79.67,770341,0
2016-11-11,79.54,82.19,79.14,81.15,735230,0
2016-11-14,80.83,81.48,80.24,80.59,502202,0
2016-11-15,80.75,81.705,80.3,80.79,279242,0
2016-11-16,75.1,76.87,72.9,73.55,1353098,0
2016-11-17,71.53,71.68,67.81,69.74,1773130,0
2016-11-18,73.9,73.9,71.71,72.97,4404004,0
2016-11-21,73.13,73.43,71.55,72.52,759683,0
2016-11-22,72.93,73.1,70.65,72.29,729346,0
2016-11-23,72,74.12,71.39,73.91,563238,0
2016-11-25,74.15,74.95,73.84,74.81,348232,0
2016-11-28,74.52,74.67,72.2,72.85,523847,0
2016-11-29,72.78,73.4352,72.33,72.41,385421,0
2016-11-30,72.68,72.79,71.11,71.29,331068,0
2016-12-01,71.66,71.66,69.85,70.51,420229,0
2016-12-02,70.53,70.85,69.89,70.7,413801,0
2016-12-05,71.33,71.76,70.67,71.14,371728,0
2016-12-06,71.11,71.3,70.4,70.96,370902,0
2016-12-07,70.9,71.31,70.57,70.91,478130,0
2016-12-08,71.11,71.64,69.98,70.69,520747,0
2016-12-09,70.81,70.81,68.83,69.08,565519,0
2016-12-12,68.64,69.03,67.6,69.02,393124,0
2016-12-13,69.28,69.83,68.54,69.74,489123,0
2016-12-14,69.92,70.48,69.1,69.24,242459,0
2016-12-15,69.35,70.36,68.62,69.37,332169,0
2016-12-16,69.46,69.7,68.42,68.48,993345,0
2016-12-19,68.77,69.215,68.25,68.6,483152,0
2016-12-20,68.9,69.25,68.15,68.67,358164,0
2016-12-21,68.41,68.7,68.12,68.23,174175,0
2016-12-22,68.17,68.66,67.47,67.78,191417,0
2016-12-23,67.5,68.009,67.18,67.7,153499,0
2016-12-27,67.92,68.89,67.59,67.92,204911,0
2016-12-28,67.82,67.85,66.61,66.82,155340,0
2016-12-29,66.86,67.21,66.52,67.17,166260,0
2016-12-30,67.2,67.22,65.89,66.22,501484,0
2017-01-03,66.34,67.33,64.14,65.17,497140,0
2017-01-04,65.54,66.1,65.31,65.84,312393,0
2017-01-05,65.48,66.21,64.72,65.99,295482,0
2017-01-06,66.24,66.24,65,65.07,223489,0
2017-01-09,64.95,65.56,64.76,64.87,199610,0
2017-01-10,64.7,65.13,64.01,65.05,280340,0
2017-01-11,65.05,66.14,64.75,66.11,260683,0
2017-01-12,66.04,66.04,64.34,65.44,252352,0
2017-01-13,65.68,66.58,64.79,65.31,208481,0
2017-01-17,65.16,65.71,64.91,65.05,192793,0
2017-01-18,65.42,65.88,64.74,65.05,219722,0
2017-01-19,65.3,65.68,64.36,64.69,219223,0
2017-01-20,64.71,65.5,64.71,64.9,167871,0
2017-01-23,64.8,65.89,64.25,65.04,176937,0
2017-01-24,65.12,66.25,65.03,66.07,215564,0
2017-01-25,65.62,65.62,64.03,64.26,428264,0
2017-01-26,64.31,64.61,63.77,64,252394,0
2017-01-27,64.18,64.18,63.68,64,244588,0
2017-01-30,63.75,63.75,63,63.38,450687,0
2017-01-31,65.57,65.66,64.31,64.91,625840,0
2017-02-01,65.44,65.5,64.09,64.56,376271,0
2017-02-02,64.63,64.87,63.94,64.06,310794,0
2017-02-03,64.47,64.71,63.95,64.3,359460,0
2017-02-06,63.93,65.39,63.93,64.74,377680,0
2017-02-07,66.92,66.93,65.02,65.24,460052,0
2017-02-08,64.98,65.65,64.74,64.74,571637,0
2017-02-09,65.1,66.93,64.67,66.72,757144,0
2017-02-10,63.36,65.8,63.36,64.92,923888,0
2017-02-13,64.92,67.16,64.66,67.11,556977,0
2017-02-14,66.91,67.47,66.61,67.09,464008,0
2017-02-15,66.79,67.58,66.75,67.45,330147,0
2017-02-16,67.57,67.87,66.82,67.15,349461,0
2017-02-17,67.45,67.51,66.835,67.21,340709,0
2017-02-21,66.98,68.1,66.98,68.06,360143,0
2017-02-22,67.91,68.55,67.75,68.22,338372,0
2017-02-23,68.01,68.61,67.79,68.25,451083,0
2017-02-24,67.67,68.93,66.5508,68.9,256252,0
2017-02-27,68.84,69.66,68.51,69.63,463989,0
2017-02-28,69.48,69.56,68.7,68.845,471105,0
2017-03-01,69.55,69.72,68.69,69.02,643426,0
2017-03-02,68.96,69.08,68.4936,68.7,518551,0
2017-03-03,68.7,69.06,68.26,68.79,367792,0
2017-03-06,68.39,69.02,68.25,68.66,260516,0
2017-03-07,68.53,69.11,65.94,66.08,901627,0
2017-03-08,66.29,67.31,64.8,64.9,571641,0
2017-03-09,65.09,66.36,65.07,65.74,303968,0
2017-03-10,66.27,66.44,65.32,65.59,272389,0
2017-03-13,65.84,65.84,65.18,65.3,421733,0
2017-03-14,65.04,65.52,64.77,64.79,425036,0
2017-03-15,65.14,65.27,64.74,65.13,1308234,0
2017-03-16,65.12,65.57,65,65.24,1186764,0
2017-03-17,65.18,65.42,64.98,65.04,824876,0
2017-03-20,64.65,65.07,64.58,64.7,391206,0
2017-03-21,64.87,65.07,64.39,64.42,718243,0
2017-03-22,64.28,64.35,63.59,64.03,305355,0
2017-03-23,64.01,64.65,63.835,64.09,310411,0
2017-03-24,64.16,64.48,63.33,63.64,235919,0
2017-03-27,63,63.39,62.69,63.22,199557,0
2017-03-28,62.93,63.41,62.25,62.77,279768,0
2017-03-29,62.73,62.96,62.43,62.94,193654,0
2017-03-30,62.97,63.2489,62.8,63.08,276366,0
2017-03-31,63,63.93,62.99,63.82,491376,0
2017-04-03,64.04,64.1675,62.99,63.21,352985,0
2017-04-04,62.97,63.575,62.72,63.17,241844,0
2017-04-05,63.31,63.56,62.3,62.33,241810,0
2017-04-06,62.3,63.56,62.3,63.27,338417,0
2017-04-07,63.01,63.63,63.01,63.28,194653,0
2017-04-10,63.28,63.75,62.95,63.39,168986,0
2017-04-11,63.08,63.49,62.89,63.38,217465,0
2017-04-12,63.3,63.51,62.47,62.53,197799,0
2017-04-13,62.52,62.905,61.88,61.91,231184,0
2017-04-17,61.91,62.68,61.85,62.64,189479,0
2017-04-18,62.27,62.48,61.98,62.39,173425,0
2017-04-19,62.69,63.27,62.55,62.59,255748,0
2017-04-20,62.8,63.76,62.58,63.61,240535,0
2017-04-21,63.6,63.76,63.04,63.12,172414,0
2017-04-24,63.92,64.39,63.275,64.36,202988,0
2017-04-25,64.61,65.72,64.61,65.52,277357,0
2017-04-26,65.36,66.07,65.01,65.25,341859,0
2017-04-27,65.42,65.9799,65.24,65.26,215348,0
2017-04-28,65.29,65.29,63.96,64.03,644731,0
2017-05-01,64,64.67,63.72,64.3,206892,0
2017-05-02,64.27,64.55,63.81,64.38,222932,0
2017-05-03,64.04,64.305,63.61,64.05,242785,0
2017-05-04,64.17,64.8,64.005,64.69,226808,0
2017-05-05,64.93,65.54,64.54,65.49,223328,0
2017-05-08,65.31,65.81,65.22,65.55,329227,0
2017-05-09,65.64,65.64,64.95,65.14,182915,0
2017-05-10,64.99,65.5,64.82,65.27,275898,0
2017-05-11,65,65.719,64.61,64.98,142039,0
2017-05-12,64.84,64.84,64.18,64.25,214272,0
2017-05-15,64.34,65.69,64.34,65.41,292693,0
2017-05-16,65.73,65.73,65.09,65.17,215805,0
2017-05-17,64.51,64.74,63.59,64.32,276148,0
2017-05-18,64.19,64.19,63.03,63.33,272140,0
2017-05-19,63.37,64.7,63.37,64.15,294598,0
2017-05-22,64.25,64.75,63.8,63.85,669232,0
2017-05-23,64.13,64.83,62.54,62.64,808470,0
2017-05-24,66.84,66.84,63.35,65.75,1392596,0
2017-05-25,66,67.05,65.3,66.89,492154,0
2017-05-26,66.65,67.23,66.03,66.18,579528,0
2017-05-30,65.8,66.48,65.27,65.7,298540,0
2017-05-31,65.69,65.72,64.4,65.25,512063,0
2017-06-01,65.64,67.57,65.465,67.55,451429,0
2017-06-02,69.08,71.88,68.01,71.3,1639777,0
2017-06-05,70.91,71.95,70.68,71.44,704616,0
2017-06-06,71.39,72,71.39,71.72,410232,0
2017-06-07,71.7,72,71.15,71.86,560549,0
2017-06-08,71.87,72.59,71.595,72.4,349888,0
2017-06-09,72.34,72.62,71.46,72.06,651187,0
2017-06-12,71.89,72.14,71.08,71.63,464740,0
2017-06-13,69.95,70.63,68.51,69.52,1640675,0
2017-06-14,69.75,69.87,68.51,68.87,744242,0
2017-06-15,68.2,68.93,67.11,67.82,818656,0
2017-06-16,67.11,67.78,67.11,67.61,648726,0
2017-06-19,67.95,68.28,67.26,67.96,430641,0
2017-06-20,67.88,68.55,66.76,66.76,555771,0
2017-06-21,66.83,67.05,65.75,65.87,483116,0
2017-06-22,65.83,66.1,65.58,66,419745,0
2017-06-23,65.21,66.86,65.21,66.73,2024641,0
2017-06-26,66.99,67.23,66.11,66.75,269081,0
2017-06-27,66.75,67.09,66.5965,66.93,409269,0
2017-06-28,67.43,67.91,66.94,67.72,303250,0
2017-06-29,67.71,67.7916,66.31,66.54,428548,0
2017-06-30,66.78,67.34,65.83,66.19,478751,0
2017-07-03,66.25,66.25,64.89,64.91,246443,0
2017-07-05,64.78,65.39,64.42,65.28,513589,0
2017-07-06,64.91,64.915,63.77,63.88,325642,0
2017-07-07,63.92,64.195,63.44,64.07,229259,0
2017-07-10,64.17,64.22,63.01,63.05,314680,0
2017-07-11,63.03,63.81,62.92,63.59,328089,0
2017-07-12,63.88,64.62,63.6,63.7,365272,0
2017-07-13,63.75,64.89,63.28,64.37,410807,0
2017-07-14,64.31,65.48,64.01,64.68,371594,0
2017-07-17,64.61,65.58,64.39,64.99,331284,0
2017-07-18,65,65.21,64.48,64.84,209293,0
2017-07-19,64.9,65.78,64.9,65.73,242468,0
2017-07-20,65.93,65.98,65.37,65.67,382938,0
2017-07-21,66.02,66.2,65.51,65.81,372686,0
2017-07-24,65.83,66.17,65.35,65.98,224972,0
2017-07-25,66.08,67.56,66.06,67.43,462856,0
2017-07-26,67.54,67.82,67.13,67.68,362182,0
2017-07-27,67.89,67.94,66.73,66.88,619527,0
2017-07-28,66.56,67.01,65.875,66.59,297075,0
2017-07-31,66.7,66.7,65.99,66.09,481690,0
2017-08-01,66.2,66.615,65.7601,66.36,424027,0
2017-08-02,66.4,66.49,65.47,66.07,339668,0
2017-08-03,66.23,66.52,65.75,65.91,259559,0
2017-08-04,65.92,66.28,65.66,66.16,225957,0
2017-08-07,66.16,67.11,65.8,66.68,370337,0
2017-08-08,66.72,67.48,65.52,65.68,621206,0
2017-08-09,62.75,63.24,57.75,60.5,1981971,0
2017-08-10,60.02,61.62,59.63,60.93,1081927,0
2017-08-11,61.06,61.17,59.5,60.54,1024300,0
2017-08-14,60.54,62.475,60.47,62.4,532080,0
2017-08-15,62.53,62.75,61.85,61.87,490444,0
2017-08-16,62.22,62.25,61.46,61.65,502447,0
2017-08-17,61.46,61.93,59.11,59.12,854407,0
2017-08-18,58.62,59.5175,58.62,59.3,713247,0
2017-08-21,59.29,59.57,58.96,59.4,454048,0
2017-08-22,59.36,60.2,59.24,60.12,319217,0
2017-08-23,59.7,60.94,59.7,60.58,307424,0
2017-08-24,60.8,60.8,59.87,60.05,464242,0
2017-08-25,60.72,61.95,60.69,61.95,428748,0
2017-08-28,61.97,62.14,61.125,61.36,476537,0
2017-08-29,60.87,62.13,60.87,61.82,321885,0
2017-08-30,61.78,63.22,61.7,63.11,332604,0
2017-08-31,63.27,63.9,63.0201,63.61,312939,0
2017-09-01,63.7,63.7,62.72,62.78,491129,0
2017-09-05,62.61,62.65,61.38,61.38,315793,0
2017-09-06,61.58,61.68,60.75,61.04,201038,0
2017-09-07,61.33,61.33,60.15,60.59,195415,0
2017-09-08,60.35,60.74,59.62,60.08,315535,0
2017-09-11,60.26,60.57,59.55,60.15,423650,0
2017-09-12,60.23,60.63,59.89,60.32,288186,0
2017-09-13,60.19,60.77,60.125,60.51,474906,0
2017-09-14,60.43,61.31,60.125,61.22,421933,0
2017-09-15,61.36,62.55,61.2075,62.46,779585,0
2017-09-18,62.45,63.27,62.45,62.7,335279,0
2017-09-19,62.59,63.18,62.5,63.03,313364,0
2017-09-20,63.02,63.49,62.91,63.44,406861,0
2017-09-21,63.44,63.56,62.74,62.8,287734,0
2017-09-22,62.64,63.22,62.35,62.37,251154,0
2017-09-25,62.3,62.48,61.64,62.47,254492,0
2017-09-26,62.61,63.07,62.4,62.83,303007,0
2017-09-27,63.19,64,62.79,63.7,441989,0
2017-09-28,63.7,64.2,63.51,64.02,455430,0
2017-09-29,64.03,64.685,64.03,64.32,440086,0
2017-10-02,64.42,66.33,64.42,66.3,587021,0
2017-10-03,66.43,67.52,66.26,67.23,589848,0
2017-10-04,67.1,67.41,65.7,65.78,316896,0
2017-10-05,65.58,65.72,64.9,65.12,412420,0
2017-10-06,64.85,65.455,64.68,65.01,361153,0
2017-10-09,65.05,65.395,64.83,65.12,549156,0
2017-10-10,65.46,65.46,64.85,65,407968,0
2017-10-11,65.04,65.57,64.93,65.18,238659,0
2017-10-12,65.03,65.4,65,65.1,223318,0
2017-10-13,65.32,65.32,64.82,64.97,411344,0
2017-10-16,65.18,65.875,64.69,64.95,378514,0
2017-10-17,64.82,65.29,64.64,64.85,193398,0
2017-10-18,65,65,64.5,64.61,284154,0
2017-10-19,64.52,64.62,64.11,64.44,231731,0
2017-10-20,65,65,64.55,64.76,245600,0
2017-10-23,64.7,64.98,64.42,64.54,200226,0
2017-10-24,64.59,65.23,64.42,64.98,219526,0
2017-10-25,64.65,65.02,64.17,64.63,271887,0
2017-10-26,64.68,64.95,64.05,64.11,257353,0
2017-10-27,64.86,64.96,64.38,64.61,307269,0
2017-10-30,64.6,65.2,64.51,65.12,455724,0
2017-10-31,65.29,65.42,64.78,65.1,615061,0
2017-11-01,65.4,65.49,64.8,65.05,604298,0
2017-11-02,64.87,65.15,64,64.34,480702,0
2017-11-03,64.26,64.6,63.525,64.12,409015,0
2017-11-06,64.14,65.02,64.01,64.79,326297,0
2017-11-07,64.69,64.87,64.42,64.47,471145,0
2017-11-08,64.34,65.67,64.1,64.53,724595,0
2017-11-09,63,65.44,60.65,64.9,1485806,0
2017-11-10,65.95,68.57,65.37,68.4,947268,0
