Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,34.75,35.96,34.7,35.95,418500,0
2005-02-28,36,36.19,35.35,35.93,534800,0
2005-03-01,35.93,36,35.29,35.44,390000,0
2005-03-02,35.6,36.4,35.09,36.22,292700,0
2005-03-03,35.97,36.1,35.16,35.7,349100,0
2005-03-04,35.74,36.08,35.6,36.01,289500,0
2005-03-07,36.15,37.37,36.06,36.62,356400,0
2005-03-08,36,36.56,35.85,35.95,340800,0
2005-03-09,35.96,36.31,35.65,35.99,185300,0
2005-03-10,35.99,36.7,35.3,36.2,574200,0
2005-03-11,36.21,36.26,34.74,34.99,715200,0
2005-03-14,34.85,34.86,33.12,33.62,756900,0
2005-03-15,32.17,32.17,29.51,30.8,1606300,0
2005-03-16,30.55,30.79,28.4,29.61,1282100,0
2005-03-17,29.53,30.25,29.45,29.65,645300,0
2005-03-18,29.4,29.42,29,29.26,533100,0
2005-03-21,29.1,29.2,28.53,29,635400,0
2005-03-22,28.98,29.17,28.56,28.8,875200,0
2005-03-23,28.55,28.55,27.79,27.85,561900,0
2005-03-24,28.02,28.19,27.6,27.85,493900,0
2005-03-28,27.88,28.32,27.28,27.67,479300,0
2005-03-29,27.55,28.18,27.12,27.15,550100,0
2005-03-30,27.25,28.22,27.25,28.02,581400,0
2005-03-31,27.9,28.41,27.79,28,330200,0
2005-04-01,29,30.95,29,30.74,1125900,0
2005-04-04,30.74,30.74,28.42,29.03,868500,0
2005-04-05,29.1,29.81,28.76,28.93,469600,0
2005-04-06,28.7,29.4,28.7,28.96,472100,0
2005-04-07,28.94,29.07,28.42,28.75,376000,0
2005-04-08,28.84,28.84,27.8,27.82,385400,0
2005-04-11,27.57,27.91,26.82,27.04,487000,0
2005-04-12,27.04,27.04,25.84,26.88,918300,0
2005-04-13,26.75,27.32,26.21,26.39,322400,0
2005-04-14,26.3,26.3,24.29,24.81,580800,0
2005-04-15,24.84,24.91,23.85,23.95,424900,0
2005-04-18,23.77,24.86,23.77,24.54,347800,0
2005-04-19,23.59,25.52,23.59,25.34,394100,0
2005-04-20,25.55,25.65,24.45,24.7,367100,0
2005-04-21,25.5,26.34,25.47,26.05,552200,0
2005-04-22,26.3,26.7,24.27,24.55,602000,0
2005-04-25,24.6,25.71,24.6,25.51,501000,0
2005-04-26,25.24,25.24,24,24.08,404300,0
2005-04-27,23.86,24.24,23.5,24.16,513600,0
2005-04-28,24,24.13,23.14,23.47,260500,0
2005-04-29,23.63,24.42,23.42,24.18,380200,0
2005-05-02,24.18,24.5,24.09,24.5,200300,0
2005-05-03,24.5,25.15,24.36,24.82,439600,0
2005-05-04,25.07,25.48,24.57,25.43,384600,0
2005-05-05,25.35,25.35,24.5,24.8,288300,0
2005-05-06,25.05,25.42,24.93,25.3,179600,0
2005-05-09,25.2,25.58,24.7,25.58,262500,0
2005-05-10,25.45,25.45,24.83,24.9,204700,0
2005-05-11,24.75,25,24.39,24.68,143400,0
2005-05-12,24.75,25.05,23.85,23.9,216200,0
2005-05-13,23.95,24.76,23.79,24.31,331700,0
2005-05-16,24.8,25.64,24.7,25.64,309100,0
2005-05-17,25.67,26.37,25.35,26.2,262500,0
2005-05-18,26.33,27.2,26.33,27.2,292400,0
2005-05-19,27.32,27.76,27.26,27.71,293900,0
2005-05-20,27.81,27.9,27.45,27.68,228500,0
2005-05-23,27.52,28.43,27.37,27.88,345100,0
2005-05-24,27.88,28.5,27.78,28.09,318500,0
2005-05-25,28.05,28.17,27.67,27.78,105200,0
2005-05-26,27.85,28.5,27.85,28.38,173000,0
2005-05-27,28.29,29.28,28.09,29.17,197100,0
2005-05-31,29.25,29.4,29.11,29.2,329200,0
2005-06-01,29.07,29.15,28.77,29.04,222000,0
2005-06-02,29.21,29.66,29.01,29.65,163400,0
2005-06-03,29.55,29.97,29.43,29.76,140600,0
2005-06-06,29.65,30.09,29.59,30.04,172800,0
2005-06-07,30.05,30.5,29.9,30.21,171100,0
2005-06-08,30.41,30.5,29.83,30.01,130600,0
2005-06-09,30.04,30.04,29.39,29.6,192600,0
2005-06-10,28.85,29.49,28.85,29.4,625600,0
2005-06-13,29.4,29.75,29.13,29.62,335400,0
2005-06-14,30.25,30.55,29.62,29.81,598600,0
2005-06-15,30,30.4,29.69,30.3,403300,0
2005-06-16,30.25,30.75,30.17,30.75,269500,0
2005-06-17,31,31.23,30.58,30.85,358100,0
2005-06-20,30.86,31.56,30.42,31.36,232500,0
2005-06-21,31.37,31.72,30.8,30.98,174800,0
2005-06-22,31.2,31.2,30.4,30.77,342400,0
2005-06-23,30.65,31.2,30.65,30.79,348800,0
2005-06-24,30.88,30.93,30.35,30.8,710400,0
2005-06-27,30.78,30.79,29.87,30.12,275100,0
2005-06-28,30,31.25,29.93,31.21,322500,0
2005-06-29,31.65,31.93,31.33,31.35,342300,0
2005-06-30,31.4,31.75,31.28,31.38,480900,0
2005-07-01,31.63,31.66,31.3,31.65,331100,0
2005-07-05,31.65,31.81,31.31,31.69,305900,0
2005-07-06,31.87,32.1,31.31,31.4,341300,0
2005-07-07,31.4,32,31.26,31.92,232600,0
2005-07-08,32.07,33.35,31.92,33.28,329900,0
2005-07-11,33.45,33.48,33,33.15,225100,0
2005-07-12,32.98,33.22,32.46,32.98,195300,0
2005-07-13,32.98,33.17,32.58,32.63,138500,0
2005-07-14,32.85,32.93,31.92,32,235300,0
2005-07-15,32.01,32.18,31.72,31.84,222200,0
2005-07-18,31.84,32.26,31.6,31.87,273500,0
2005-07-19,31.88,33.64,31.88,33.56,240100,0
2005-07-20,33.56,34.5,32.91,34.5,368100,0
2005-07-21,35,35,34.25,34.5,402600,0
2005-07-22,34.7,35.35,34.5,34.9,355600,0
2005-07-25,34.85,35.07,33.56,33.61,315600,0
2005-07-26,33.69,33.82,33.12,33.2,452500,0
2005-07-27,33.4,33.63,32.95,33.63,241200,0
2005-07-28,33.95,35.15,33.85,35.02,415200,0
2005-07-29,34.05,34.32,34.05,34.06,2497500,0
2005-08-01,34.06,34.25,34.05,34.15,464200,0
2005-08-02,34.24,34.25,33.5,33.55,673000,0
2005-08-03,33.55,33.77,32.95,32.95,495400,0
2005-08-04,33,33,32.49,32.6,380700,0
2005-08-05,32.55,32.99,32.05,32.31,312300,0
2005-08-08,32.4,32.99,32.4,32.76,311500,0
2005-08-09,32.9,33.1,32.57,32.86,248900,0
2005-08-10,33.1,33.72,32.52,32.84,351800,0
2005-08-11,32.76,32.98,32.59,32.86,414300,0
2005-08-12,32.8,33.31,32.49,33.19,340200,0
2005-08-15,33.09,33.19,32.46,32.99,265300,0
2005-08-16,32.86,32.86,31.43,31.72,380100,0
2005-08-17,33.45,35.22,33.45,34.82,1831900,0
2005-08-18,34.83,34.83,34.08,34.41,958700,0
2005-08-19,35,35,34.18,34.2,492100,0
2005-08-22,34.3,34.57,33.76,34.03,588100,0
2005-08-23,33.85,34.12,33.41,33.61,348400,0
2005-08-24,33.62,33.7,33.01,33.19,397900,0
2005-08-25,33.18,34.14,33.16,34.01,496500,0
2005-08-26,34.25,34.25,33.25,33.3,392900,0
2005-08-29,33.31,33.6,33,33.54,288200,0
2005-08-30,33.4,33.75,33.03,33.64,321400,0
2005-08-31,33.68,34.7,33.2,34.7,394400,0
2005-09-01,34.7,34.94,33.88,34.19,283300,0
2005-09-02,34.2,34.55,33.63,34.07,430900,0
2005-09-06,33.7,33.94,33.22,33.74,607700,0
2005-09-07,33.6,33.8,33.21,33.61,303900,0
2005-09-08,33.55,33.79,33.45,33.67,318600,0
2005-09-09,33.75,34.09,33.65,34.05,172600,0
2005-09-12,34,34.32,33.79,34.11,176100,0
2005-09-13,34.05,34.1,33.36,33.51,309200,0
2005-09-14,33.63,33.67,32.61,32.94,421900,0
2005-09-15,33,33.15,32.46,32.6,136300,0
2005-09-16,32.5,33.05,32.5,32.93,434600,0
2005-09-19,32.93,32.93,31.7,31.82,433100,0
2005-09-20,31.96,32.51,31.3,31.55,391800,0
2005-09-21,31.5,31.99,30.73,31.01,771300,0
2005-09-22,31.01,31.05,30.69,30.85,1326000,0
2005-09-23,30.8,31.79,30.76,31.49,864600,0
2005-09-26,31.7,32.28,31.55,31.94,461000,0
2005-09-27,32.04,32.39,31.85,32.05,449600,0
2005-09-28,32.5,32.7,32.37,32.7,802600,0
2005-09-29,32.75,33.49,32.52,33.4,541400,0
2005-09-30,33.4,34.02,33.3,33.87,797500,0
2005-10-03,33.95,34.73,33.87,34.66,1091700,0
2005-10-04,34.46,34.63,33.86,34,476600,0
2005-10-05,34.28,34.89,34,34.03,849700,0
2005-10-06,34.03,34.46,33.49,34.11,665200,0
2005-10-07,34.35,34.44,33.89,34.19,410000,0
2005-10-10,34.15,34.31,33.66,34.16,321200,0
2005-10-11,33.95,34.6,33.94,34.1,666200,0
2005-10-12,34.4,34.74,34.31,34.48,599800,0
2005-10-13,34.48,34.48,33.66,34.25,549500,0
2005-10-14,34.35,35.25,34.29,35.22,580400,0
2005-10-17,35.51,36.11,35.45,35.99,610300,0
2005-10-18,36,36.2,35.5,35.6,837700,0
2005-10-19,35.5,36.47,35.37,36.4,850400,0
2005-10-20,36.41,39.92,36.41,39.25,2865600,0
2005-10-21,39.4,39.65,39.06,39.28,1547500,0
2005-10-24,39.3,39.78,39.17,39.72,720200,0
2005-10-25,39.8,40.82,39.47,39.99,1000700,0
2005-10-26,39.94,40.35,38.96,39.08,645100,0
2005-10-27,39.08,39.68,38.44,38.49,665100,0
2005-10-28,38.65,39.56,38.64,39.47,489800,0
2005-10-31,39.7,40,39.56,39.75,926400,0
2005-11-01,39.8,41.05,39.71,40.15,605200,0
2005-11-02,40.18,41.24,40.11,41.01,412800,0
2005-11-03,41.5,42.07,40.75,41.06,513200,0
2005-11-04,41.4,41.55,40.08,40.69,556700,0
2005-11-07,41,41.22,40.76,41.19,269700,0
2005-11-08,41.19,41.34,40.68,41,345800,0
2005-11-09,41.4,42.1,41.22,42,455600,0
2005-11-10,42,42.25,41.22,41.94,534800,0
2005-11-11,41.87,42.11,41.75,41.98,283100,0
2005-11-14,41.9,42.33,41.75,42.17,326900,0
2005-11-15,42.17,43.42,42.12,42.7,505800,0
2005-11-16,42.8,43.01,42.27,42.72,257200,0
2005-11-17,43,43.1,42.63,42.75,302300,0
2005-11-18,43.15,43.33,42.44,42.6,210400,0
2005-11-21,42.35,42.5,41.89,42.35,360800,0
2005-11-22,42.07,42.11,41.55,41.81,379600,0
2005-11-23,41.35,41.79,41.31,41.46,203000,0
2005-11-25,41.56,41.75,41.4,41.6,68400,0
2005-11-28,41.6,41.64,40.53,40.6,451800,0
2005-11-29,40.7,41.8,40.68,41.41,488000,0
2005-11-30,41.38,41.91,41.32,41.75,265500,0
2005-12-01,41.8,43.44,41.6,43.44,560500,0
2005-12-02,43.44,43.73,42.88,43.38,452700,0
2005-12-05,43.18,44.08,41.95,43.76,629900,0
2005-12-06,43.6,43.95,43,43.08,423300,0
2005-12-07,43.18,43.47,42.76,43.3,327900,0
2005-12-08,43.45,44.21,42.86,43.43,448400,0
2005-12-09,43.4,43.46,42.66,42.9,258400,0
2005-12-12,42.92,43.23,42.34,42.82,303000,0
2005-12-13,42.82,43.73,42.76,43.73,529800,0
2005-12-14,43.76,44.05,42.39,42.47,283900,0
2005-12-15,42.5,42.52,41.16,42,511600,0
2005-12-16,42.1,42.69,42.05,42.26,382000,0
2005-12-19,42.3,42.3,41.07,41.3,244800,0
2005-12-20,41.25,41.68,40.9,41.3,177900,0
2005-12-21,41.33,42,41.33,41.87,186000,0
2005-12-22,42,42.17,41.34,42.08,223800,0
2005-12-23,42.25,42.72,42.23,42.4,154000,0
2005-12-27,42.47,42.77,42.17,42.52,262700,0
2005-12-28,42.33,42.74,42.12,42.62,210300,0
2005-12-29,42.6,43.33,42.31,42.7,248100,0
2005-12-30,42.7,43.1,42.55,42.73,342200,0
2006-01-03,43.25,44.52,43,44.25,485300,0
2006-01-04,44.35,44.73,44,44.42,552700,0
2006-01-05,44.39,44.4,43.89,44.31,234800,0
2006-01-06,44.55,45.2,44.2,44.69,243200,0
2006-01-09,44.6,45.22,44.51,44.95,217400,0
2006-01-10,44.95,45.8,44.87,45.1,615600,0
2006-01-11,45.1,45.1,43.48,44.67,649100,0
2006-01-12,44.62,45.11,44,44.36,205000,0
2006-01-13,44.32,44.64,43.88,44.5,253100,0
2006-01-17,44.25,45.28,43.95,45.05,384200,0
2006-01-18,44.05,44.85,43.21,43.8,688800,0
2006-01-19,45.25,46.45,45.1,45.82,706900,0
2006-01-20,45.98,45.98,44.35,44.95,447000,0
2006-01-23,44.92,44.98,43.22,43.49,709300,0
2006-01-24,43.55,44.83,43.52,44.25,945700,0
2006-01-25,44.5,45.26,44.27,45.25,754100,0
2006-01-26,45.85,48.25,45.85,48.19,739400,0
2006-01-27,48.45,49,46.8,47.57,574600,0
2006-01-30,47.5,48,46.92,46.98,320800,0
2006-01-31,47,48.07,46.45,47.93,404400,0
2006-02-01,47.88,48.86,47.75,48.75,876400,0
2006-02-02,51.01,55.69,51,54.8,1960600,0
2006-02-03,54.7,54.7,53.42,53.91,724500,0
2006-02-06,54.17,55.2,53.5,55.16,581700,0
2006-02-07,55.35,55.35,53.6,54.53,660400,0
2006-02-08,54.66,54.95,53.61,53.99,374300,0
2006-02-09,53.99,54.99,53.87,54,392400,0
2006-02-10,53.8,53.98,53.29,53.73,353200,0
2006-02-13,53.4,53.67,52.4,52.74,443300,0
2006-02-14,52.79,54.15,52.54,54.14,320700,0
2006-02-15,54.1,56.75,54.1,56.26,871300,0
2006-02-16,56.7,58.21,56.42,56.8,483800,0
2006-02-17,56.79,57.13,56.25,56.5,261900,0
2006-02-21,56.3,56.55,55.25,55.54,521800,0
2006-02-22,55.73,57.62,55.65,57.41,349100,0
2006-02-23,57.4,59.47,57.36,58.9,626600,0
2006-02-24,58.73,59.23,58.1,58.28,286700,0
2006-02-27,58.25,58.76,57.52,57.8,456000,0
2006-02-28,57.8,57.86,56.49,57.32,478400,0
2006-03-01,57.3,60.65,57.3,59.85,806500,0
2006-03-02,59.95,60.54,58.71,59.03,350600,0
2006-03-03,58.95,60.6,58.83,60.51,429300,0
2006-03-06,59.56,60.81,58.02,58.82,481200,0
2006-03-07,58.82,58.93,56.32,56.53,578500,0
2006-03-08,56.4,57.21,55.22,55.95,927700,0
2006-03-09,55.95,56.92,55.84,56.05,657600,0
2006-03-10,56.05,56.57,55.9,56.38,609500,0
2006-03-13,56.48,58.85,56.48,58.07,487900,0
2006-03-14,58.32,61.1,58.21,61.06,648300,0
2006-03-15,61.46,62.49,60.86,62.41,462800,0
2006-03-16,62.41,64.2,61.85,63.4,968400,0
2006-03-17,63.9,63.92,62.85,63.3,682500,0
2006-03-20,63.45,63.5,62.31,63.03,311400,0
2006-03-21,62.93,63.08,61.1,61.1,423200,0
2006-03-22,61.12,62.51,60.71,62.25,364100,0
2006-03-23,62.25,63.73,62.08,63.71,447600,0
2006-03-24,63.8,64.46,63.1,64.05,347300,0
2006-03-27,64.05,64.4,63.81,63.99,241600,0
2006-03-28,63.95,65.88,63.73,65.1,626200,0
2006-03-29,65.15,67.97,65.01,67.78,543700,0
2006-03-30,67.98,69.17,66.6,66.79,1116100,0
2006-03-31,67.75,69.19,67.41,68.01,2162700,0
2006-04-03,68.45,69.1,67.95,68.05,548900,0
2006-04-04,69.85,70.2,67.55,67.92,1400400,0
2006-04-05,67.92,68.87,67.42,68.68,941600,0
2006-04-06,68.68,69.42,67.55,69.42,654700,0
2006-04-07,69,69.5,67.73,68.48,483000,0
2006-04-10,68.55,69.22,67.8,68.67,673200,0
2006-04-11,68.4,69.84,68.26,68.57,686200,0
2006-04-12,68.82,69.46,68.07,69.25,519300,0
2006-04-13,69.6,71.2,69.48,70.01,837000,0
2006-04-17,70.85,71.7,70.61,71.22,770600,0
2006-04-18,71.22,73.77,70.78,73.66,785200,0
2006-04-19,73.95,74.99,73.2,74.97,815900,0
2006-04-20,77.6,78.5,71.3,75.8,2538600,0
2006-04-21,74.51,75,72.55,74.5,1126200,0
2006-04-24,74.45,74.47,72.63,73.6,908000,0
2006-04-25,74,74.48,72.69,73.25,635100,0
2006-04-26,73.75,75.23,73.7,74.69,680400,0
2006-04-27,74,76.81,73.56,75.5,1075000,0
2006-04-28,75.25,75.95,74.66,75,373000,0
2006-05-01,76.95,76.99,74.87,75.31,878200,0
2006-05-02,75.21,75.22,72.44,74.4,1182700,0
2006-05-03,74.41,77.25,73.56,76.85,929600,0
2006-05-04,76.65,78.5,76.64,78.34,610500,0
2006-05-05,79,80.03,78.59,79.85,898200,0
2006-05-08,80,80.29,77.66,79.51,519600,0
2006-05-09,79.51,80.2,78.31,78.39,389400,0
2006-05-10,78.6,79.73,78.15,79,484000,0
2006-05-11,76.74,78.97,73.61,74.9,1890800,0
2006-05-12,73,73.09,67.31,71.01,1613300,0
2006-05-15,71,72.12,69.31,69.87,875800,0
2006-05-16,69.87,70.81,68.85,70.18,580400,0
2006-05-17,70.18,71.73,67.25,67.44,905000,0
2006-05-18,68.4,69.6,66.31,66.37,1091200,0
2006-05-19,66.38,66.38,63.7,65.5,1003900,0
2006-05-22,67.25,67.85,64.74,66.15,927300,0
2006-05-23,68.1,71.3,67.55,68.2,958200,0
2006-05-24,67.95,68.8,64.34,66.26,711200,0
2006-05-25,66.75,69.45,66.56,68.74,790400,0
2006-05-26,68.79,69.4,67.15,68.14,395500,0
2006-05-30,68.64,68.64,65.31,65.37,617400,0
2006-05-31,65.62,66.9,64.8,65.74,1165100,0
2006-06-01,65.69,68.13,65.34,68.08,634200,0
2006-06-02,69.2,69.48,68.1,69.14,954000,0
2006-06-05,70.15,70.15,65.4,65.68,954300,0
2006-06-06,65.68,65.68,62.48,64.75,1057600,0
2006-06-07,64.6,65.7,63.05,63.4,837700,0
2006-06-08,61.4,62.2,57.36,60.68,1649500,0
2006-06-09,60.68,61.91,59.77,60,553300,0
2006-06-12,60.15,60.26,57.29,57.4,561400,0
2006-06-13,56,57.45,55.03,55.56,1088100,0
2006-06-14,55.26,56.98,54.14,55.86,936000,0
2006-06-15,56.2,59.6,56.2,59.08,826800,0
2006-06-16,59.09,60.11,58.7,60,1287800,0
2006-06-19,61,62.25,58.89,59.21,1028800,0
2006-06-20,59.46,59.94,57.98,58.62,695000,0
2006-06-21,58.42,60.49,58.17,60.11,995900,0
2006-06-22,60.2,61.44,59.9,61.2,777100,0
2006-06-23,61,61.7,60.29,60.83,627300,0
2006-06-26,60.98,61.47,59.52,60.5,843700,0
2006-06-27,61,61.69,59.29,59.32,832700,0
2006-06-28,60.1,60.52,58.77,59.68,592700,0
2006-06-29,60.35,64.45,60.16,64.2,781000,0
2006-06-30,64.39,69,63.51,69,2858200,0
2006-07-03,68.45,68.47,67.51,68.45,742100,0
2006-07-05,68.25,68.26,65.87,66.6,906200,0
2006-07-06,66.5,67.6,66.36,67.2,847600,0
2006-07-07,67.3,67.7,66.12,66.67,592300,0
2006-07-10,66.63,69.21,66.28,67.09,775500,0
2006-07-11,67.1,69.35,66.46,68.91,974300,0
2006-07-12,69.01,70.65,68.48,69.07,1300000,0
2006-07-13,69.07,69.25,66.6,66.8,1034500,0
2006-07-14,66.55,66.55,64.45,65.4,1115800,0
2006-07-17,65.35,66,62.27,62.7,1631200,0
2006-07-18,62.5,62.75,60.17,62.7,1976900,0
2006-07-19,62.5,66.32,62.5,65.97,1823600,0
2006-07-20,67.25,67.93,57.37,59.6,3540000,0
2006-07-21,58.7,59,56.61,57.57,1622300,0
2006-07-24,58.45,60.99,58,60.68,1244700,0
2006-07-25,59.25,59.95,58.25,58.99,1210600,0
2006-07-26,58.94,59.2,57.81,58.37,671900,0
2006-07-27,58.56,59.53,56.48,56.65,1234500,0
2006-07-28,56.51,57.87,55.36,57.61,1390700,0
2006-07-31,57.3,58.25,57.1,58.25,607900,0
2006-08-01,58.1,58.24,56.24,56.45,998200,0
2006-08-02,56.63,59.72,56.62,58.29,847700,0
2006-08-03,58.3,60.48,58.15,60.09,745200,0
2006-08-04,60.75,61.85,59.92,60.9,890800,0
2006-08-07,61.5,62.59,60.76,61.98,1031100,0
2006-08-08,62.15,62.15,59.15,59.5,1074500,0
2006-08-09,59.5,60.3,57.87,57.94,902200,0
2006-08-10,57.49,58.85,56.76,58.6,789300,0
2006-08-11,58.5,59.44,58.37,58.75,733700,0
2006-08-14,59.9,60.67,59.17,59.6,677300,0
2006-08-15,60.25,62.1,59.01,61.82,757300,0
2006-08-16,62.6,63.9,62.3,63.62,630300,0
2006-08-17,63.61,64.34,62.4,63.01,537400,0
2006-08-18,62.9,63.22,61.6,62.15,495100,0
2006-08-21,62.15,62.36,61.35,61.81,384800,0
2006-08-22,61.1,62,60.35,61.59,643400,0
2006-08-23,61.2,61.34,59.94,60.75,820900,0
2006-08-24,60.75,62.62,60.7,61.76,1134900,0
2006-08-25,61.71,61.96,61.17,61.6,575900,0
2006-08-28,61.1,61.53,60.46,60.58,830900,0
2006-08-29,59.65,59.65,56,56.55,3717300,0
2006-08-30,56.55,58.37,55.75,58.08,1450000,0
2006-08-31,58.33,59.3,57.28,58.5,1027500,0
2006-09-01,58.6,59.96,58.6,59.42,763900,0
2006-09-05,59.43,61.42,59.27,61.01,959300,0
2006-09-06,59.25,60.4,58.25,58.35,761700,0
2006-09-07,58.35,59.59,57.09,59.37,703800,0
2006-09-08,59.5,60.66,59.5,59.95,946000,0
2006-09-11,60.45,60.45,56.51,56.88,1024400,0
2006-09-12,56.94,57.95,55.91,57.65,1112400,0
2006-09-13,57.55,59.8,57.55,59.4,822900,0
2006-09-14,59.35,59.56,57.75,58.4,861400,0
2006-09-15,58.56,59.3,57.92,58.9,971900,0
2006-09-18,59,60.43,58.95,60.37,751400,0
2006-09-19,60.36,61.14,59.51,60.82,897200,0
2006-09-20,60.82,61.75,60.46,61.09,762700,0
2006-09-21,61.18,61.94,60.63,61.25,945500,0
2006-09-22,61.25,61.25,58.56,59.5,584700,0
2006-09-25,59.63,59.91,58.06,59.23,760400,0
2006-09-26,59.19,59.62,58,58.99,1048000,0
2006-09-27,58.74,58.99,57.68,58.25,1336700,0
2006-09-28,58.45,59.49,58.1,58.93,1268000,0
2006-09-29,59.03,59.17,58.02,58.03,488200,0
2006-10-02,58.17,58.28,56.68,56.91,1132900,0
2006-10-03,58.5,62.27,58.5,61.76,2556100,0
2006-10-04,61.8,66.23,61.8,66.08,1843400,0
2006-10-05,67.75,67.76,65.95,66.76,1201000,0
2006-10-06,66.51,67.66,65.21,67.48,486200,0
2006-10-09,67.48,68.48,66.35,67.85,508400,0
2006-10-10,68.57,69.2,66.81,67.29,837800,0
2006-10-11,66.76,68.13,66.41,67.22,450100,0
2006-10-12,67.36,68.84,67.29,68.63,527100,0
2006-10-13,68.2,69.15,67.04,68.82,605400,0
2006-10-16,68.72,71.1,68.64,70.93,1300700,0
2006-10-17,70.68,70.68,68.07,68.55,1516800,0
2006-10-18,69,69.54,67.8,68.21,1303800,0
2006-10-19,65.79,66.48,61.68,66.25,3817200,0
2006-10-20,65.5,65.83,64.11,65.09,1336100,0
2006-10-23,65.1,67.95,65.09,67.36,1120200,0
2006-10-24,65.8,68.24,65.3,67.88,792400,0
2006-10-25,67.95,68.84,67.06,67.08,661500,0
2006-10-26,66.9,66.9,65.08,65.3,1337300,0
2006-10-27,65.5,65.99,65.13,65.44,1434700,0
2006-10-30,65.26,65.76,64.82,65.42,440000,0
2006-10-31,65.32,65.93,65,65.27,507900,0
2006-11-01,65.97,66.18,64.07,64.31,696900,0
2006-11-02,64.31,64.57,63.14,63.76,415300,0
2006-11-03,63.69,64,62.4,62.81,694200,0
2006-11-06,63,65.08,63,64.5,565800,0
2006-11-07,64.88,66.8,64.65,66.6,1279800,0
2006-11-08,66.54,66.6,65.25,66.04,616600,0
2006-11-09,66.38,66.9,65.13,65.31,414100,0
2006-11-10,63.75,65.4,62.56,64.87,1276300,0
2006-11-13,64.67,64.7,63.22,63.91,527500,0
2006-11-14,64.39,64.81,63.93,64.58,933500,0
2006-11-15,64.97,65.82,64.87,65.72,879900,0
2006-11-16,65.91,66.89,65.27,66.4,639600,0
2006-11-17,66.15,67.18,66,66.93,687300,0
2006-11-20,66.33,67.02,66,66.85,1078600,0
2006-11-21,66.55,67.75,66.55,67.32,707200,0
2006-11-22,67.12,67.72,66.43,67.28,456100,0
2006-11-24,67.29,67.85,67.11,67.2,124400,0
2006-11-27,67.2,67.2,65.12,65.62,868700,0
2006-11-28,65.62,65.62,64.42,65,707400,0
2006-11-29,65.89,67.47,65.54,66.81,797400,0
2006-11-30,66.85,67.37,65.97,66.9,597600,0
2006-12-01,66.8,66.86,65.22,65.93,753300,0
2006-12-04,65.93,67.2,65.25,66.91,353700,0
2006-12-05,67.01,67.02,65.64,66.74,518800,0
2006-12-06,66.74,67.99,66.73,67.78,506000,0
2006-12-07,67.6,68.44,66.84,67.31,444500,0
2006-12-08,66.94,68.53,66.94,68.1,393900,0
2006-12-11,67.78,67.8,65.31,65.44,1352800,0
2006-12-12,65.3,65.45,63.02,63.87,1289900,0
2006-12-13,63.9,64.2,63.33,63.73,499400,0
2006-12-14,63.84,64.6,63.45,63.63,497800,0
2006-12-15,65.53,65.53,62.7,63,648000,0
2006-12-18,63.5,64.04,62.02,62.25,574200,0
2006-12-19,62.13,62.15,60.4,61.68,970300,0
2006-12-20,61.5,62.8,61.37,62.2,686300,0
2006-12-21,60.14,61,58.21,58.35,1773000,0
2006-12-22,59,60.07,58.4,59.11,1128100,0
2006-12-26,58.96,59.86,58.62,59.46,568500,0
2006-12-27,59.46,60.05,59.23,59.5,422800,0
2006-12-28,59,59.72,58.51,59.17,397600,0
2006-12-29,58.92,59.32,58.38,58.81,463500,0
2007-01-03,58.6,59.27,57.37,57.86,1088300,0
2007-01-04,57.61,58.27,56.76,57.19,1019500,0
2007-01-05,57.19,57.97,56.87,57.28,996300,0
2007-01-08,57.21,58.46,57.18,58.01,690000,0
2007-01-09,58.6,58.62,57.53,57.95,699800,0
2007-01-10,57.95,59.35,57.67,59.02,851200,0
2007-01-11,60,61.08,59.62,60.75,1150400,0
2007-01-12,60.6,61.16,60.31,61.1,675400,0
2007-01-16,61.06,61.78,60.01,60.32,501200,0
2007-01-17,60.1,60.6,59.63,60.47,632200,0
2007-01-18,60.6,60.86,59.45,59.83,720900,0
2007-01-19,60,60.47,59.53,59.65,718100,0
2007-01-22,59.9,60.28,58.09,58.27,578300,0
2007-01-23,58.25,59.7,58.24,59.25,494000,0
2007-01-24,59.34,60.41,59.34,59.88,671100,0
2007-01-25,60,60.45,59.05,59.58,748300,0
2007-01-26,59.83,60.11,58.71,59.2,598700,0
2007-01-29,59.27,59.76,58.95,59.45,1350300,0
2007-01-30,59.65,59.84,59.16,59.35,604300,0
2007-01-31,59.35,61.2,58.79,60.72,1017000,0
2007-02-01,62,65.4,61.84,64.91,2385500,0
2007-02-02,64.8,67.38,64.55,67.1,1495500,0
2007-02-05,67.25,68.23,67.02,67.47,1307000,0
2007-02-06,67.56,67.83,66.68,67.02,1025300,0
2007-02-07,67.03,67.03,65.71,66.11,726400,0
2007-02-08,66.17,66.41,64.8,65.36,641500,0
2007-02-09,65.21,65.54,64.57,64.78,693000,0
2007-02-12,64.76,64.77,63.46,64.35,1272088,0
2007-02-13,64.6,65.83,64.55,65.57,1176545,0
2007-02-14,66.45,69.12,66.12,68.99,1590268,0
2007-02-15,69.5,69.67,68.32,68.51,1332300,0
2007-02-16,68.45,69.5,67.61,69.35,869300,0
2007-02-20,69.15,69.15,67.62,68.3,1034700,0
2007-02-21,67.72,68.52,66.92,68.31,836800,0
2007-02-22,68.56,68.84,66.93,67.88,760200,0
2007-02-23,68,68.9,67.75,68.56,1098700,0
2007-02-26,68.99,69.22,67.4,67.76,638542,0
2007-02-27,67.19,67.19,65.05,66.27,1018900,0
2007-02-28,66.08,66.82,65.31,66.73,962800,0
2007-03-01,65.73,66.28,65.12,66.06,1344409,0
2007-03-02,65.25,66.39,65.2,65.3,877900,0
2007-03-05,64.4,64.57,63.5,63.81,869600,0
2007-03-06,64,64.5,62.88,63.47,1154600,0
2007-03-07,63.22,64.08,61.88,63.77,918000,0
2007-03-08,64.28,65,64.04,64.67,2654400,0
2007-03-09,65.9,65.9,64.09,64.63,616300,0
2007-03-12,64.45,64.87,63.8,63.95,565900,0
2007-03-13,63.95,63.95,61.26,61.66,1589500,0
2007-03-14,61.66,61.76,60.09,61.47,887200,0
2007-03-15,61.43,62.81,61.19,61.8,569200,0
2007-03-16,61.78,61.95,61.32,61.77,393300,0
2007-03-19,62.1,62.48,61.63,61.87,298083,0
2007-03-20,62.49,63.36,61.46,63.08,956400,0
2007-03-21,62.7,64.54,62.65,64.08,847300,0
2007-03-22,64.08,66,63.9,65.16,1432874,0
2007-03-23,65,66.01,64.97,65.86,813300,0
2007-03-26,65.94,66,64.53,65,585500,0
2007-03-27,65,65.47,64.78,64.97,606900,0
2007-03-28,64.22,64.65,62.92,63.28,1255200,0
2007-03-29,63.53,64.58,62.37,62.77,1238400,0
2007-03-30,62.47,63.22,62.26,62.78,1170616,0
2007-04-02,62.77,63.24,61.79,62.3,1142700,0
2007-04-03,62.5,64.07,62.48,63.7,1130300,0
2007-04-04,64.09,64.97,64.09,64.52,1514700,0
2007-04-05,63.9,64.09,63.5,63.96,563400,0
2007-04-09,64.15,65.24,64.15,64.67,1037300,0
2007-04-10,64.56,64.67,63.83,64.17,909700,0
2007-04-11,64.08,64.24,62.91,63.15,1149100,0
2007-04-12,63.18,64.07,62.49,63.49,1636000,0
2007-04-13,63.5,63.91,62.48,63.18,1268100,0
2007-04-16,63.62,66.02,63.49,65.9,1779500,0
2007-04-17,65.82,65.96,64.92,65.08,1308700,0
2007-04-18,65.29,66.59,64.91,66.29,979400,0
2007-04-19,62,63.55,59.82,61.2,5283749,0
2007-04-20,62.2,62.25,60.44,61.11,1714900,0
2007-04-23,62.35,62.46,61.4,61.79,1451300,0
2007-04-24,61.9,62.82,61.85,62.08,1803200,0
2007-04-25,62.22,62.83,61.88,62.73,1188000,0
2007-04-26,62.95,64.5,62.95,64.26,1514985,0
2007-04-27,64,65.19,63.72,64.96,1696700,0
2007-04-30,64.5,64.5,63.07,63.17,873750,0
2007-05-01,62.99,63.1,61.64,62.71,1070900,0
2007-05-02,62.73,64.97,62.63,63.98,1040300,0
2007-05-03,63.9,64.29,62.84,63.41,861250,0
2007-05-04,63.54,64.65,63,64.37,852600,0
2007-05-07,64.4,64.89,64.07,64.55,547600,0
2007-05-08,64.09,64.11,63.1,64.11,466000,0
2007-05-09,64.11,65,63.73,64.81,500600,0
2007-05-10,64.82,65.24,63.8,64.01,825600,0
2007-05-11,64.31,64.46,63.57,64.32,736400,0
2007-05-14,65.5,66.02,64.5,65.76,1490900,0
2007-05-15,65.99,66,64.72,64.77,1306700,0
2007-05-16,64.8,65.01,63.5,64.12,854100,0
2007-05-17,63.87,64.18,63.3,63.78,721800,0
2007-05-18,63.75,63.75,63,63.5,537300,0
2007-05-21,63.68,64.11,63.07,63.35,978479,0
2007-05-22,63.1,63.5,61.84,62.45,1619800,0
2007-05-23,62.4,62.72,61.16,62.16,1784200,0
2007-05-24,62,62.5,61.28,61.63,915800,0
2007-05-25,61.62,61.73,60.98,61.3,960800,0
2007-05-29,61.35,62.47,61.35,61.93,668000,0
2007-05-30,61.75,63.1,61.5,63,735500,0
2007-05-31,63.04,64.95,63.04,64.82,1210059,0
2007-06-01,64.96,66.38,64.8,65.42,1954800,0
2007-06-04,65.43,65.75,64.85,65.42,581600,0
2007-06-05,65.33,65.53,64.36,64.73,1477600,0
2007-06-06,64.24,64.38,63.4,63.85,1183300,0
2007-06-07,63.85,63.95,63.23,63.36,1136900,0
2007-06-08,62.9,63.75,62.29,63.61,815200,0
2007-06-11,63.8,65.5,63,64.81,1089700,0
2007-06-12,64.17,64.18,62.66,62.67,1793200,0
2007-06-13,64.4,65.09,63.41,64.8,1813692,0
2007-06-14,64.8,65.18,64.61,64.94,930800,0
2007-06-15,65.1,66.17,65.1,65.89,819300,0
2007-06-18,65.91,66.41,64.63,65.12,1194100,0
2007-06-19,65.11,66.04,64.57,65.92,619700,0
2007-06-20,66.02,66.2,64.12,64.39,1199700,0
2007-06-21,64.1,64.32,63.46,63.7,1303000,0
2007-06-22,63.5,64.1,63.25,63.34,1130300,0
2007-06-25,63.53,64.09,62.35,62.93,1310600,0
2007-06-26,63.03,63.1,61,61.11,1481567,0
2007-06-27,61,61.52,60.5,61.32,1468100,0
2007-06-28,61.5,62,60.63,60.69,734501,0
2007-06-29,61.1,61.1,60.18,60.45,1159600,0
2007-07-02,60.45,61.07,60.27,60.32,847400,0
2007-07-03,60.46,60.84,60.32,60.34,401200,0
2007-07-05,60.35,61.37,60.34,61.35,687400,0
2007-07-06,61.25,62,60.61,61.63,676100,0
2007-07-09,61.75,61.93,61.06,61.32,723700,0
2007-07-10,60.59,60.94,60.27,60.3,664300,0
2007-07-11,60.26,60.95,60.06,60.3,527600,0
2007-07-12,62.72,63.81,61.71,63.34,1987200,0
2007-07-13,63.59,63.59,62.68,63.21,517000,0
2007-07-16,63,63.18,62.31,62.83,734000,0
2007-07-17,62.6,63.61,62.55,63.25,711900,0
2007-07-18,62.7,63.77,62.52,63.61,1024900,0
2007-07-19,62.6,64.4,60.13,61.2,3038379,0
2007-07-20,60.62,61.17,58.09,59.4,2232900,0
2007-07-23,59.7,60.21,59.22,59.44,1100700,0
2007-07-24,59.05,59.35,58.19,58.7,1333879,0
2007-07-25,59.1,59.21,58.05,59,981000,0
2007-07-26,58.68,58.68,56.25,57.06,1398599,0
2007-07-27,56.75,57.05,55.1,55.15,1231300,0
2007-07-30,55.02,55.69,53.24,54.75,1818200,0
2007-07-31,55.05,55.5,53.49,53.55,2215237,0
2007-08-01,53.51,53.87,52,52.8,1304140,0
2007-08-02,53,53.49,51.82,53.36,1224700,0
2007-08-03,52.87,52.87,50.09,50.22,1230400,0
2007-08-06,50.69,50.89,47.5,48.08,2464506,0
2007-08-07,48,48.38,46.9,47.52,1534600,0
2007-08-08,48,49.61,47.47,48.72,3311800,0
2007-08-09,48,48.16,45.27,46.14,2305114,0
2007-08-10,45.51,48.7,45.25,48.53,2156300,0
2007-08-13,48.2,50.53,48.2,49.61,1359800,0
2007-08-14,49.42,49.79,47.96,48.09,1096300,0
2007-08-15,48,48.25,45.89,46.02,990651,0
2007-08-16,45.5,45.84,41.78,44.41,2027100,0
2007-08-17,45,45.99,44.14,45.39,968400,0
2007-08-20,45.62,48.34,45.62,47.64,1056900,0
2007-08-21,47.5,48.72,46.84,48.25,1240400,0
2007-08-22,48.31,49.09,47.5,48.91,674900,0
2007-08-23,49.28,49.5,47.72,47.78,598000,0
2007-08-24,47.79,48.61,47.6,48.61,429600,0
2007-08-27,48.45,48.59,47.63,47.78,361894,0
2007-08-28,47.56,47.58,46.08,46.15,485500,0
2007-08-29,46.23,47.04,45.52,46.79,682500,0
2007-08-30,46.54,47.29,46.44,46.93,432600,0
2007-08-31,47.49,47.88,47.14,47.59,309700,0
2007-09-04,47.23,47.95,47.03,47.51,363500,0
2007-09-05,47.18,47.18,46.21,46.44,1036850,0
2007-09-06,46.53,46.79,44.43,44.62,1718700,0
2007-09-07,44,44.21,42.5,43.81,2111900,0
2007-09-10,44,44.34,42.38,42.55,1278400,0
2007-09-11,42.05,43.6,42.05,43.51,841400,0
2007-09-12,42.96,43.34,41.89,41.93,981100,0
2007-09-13,42.16,42.43,41.32,41.75,596900,0
2007-09-14,41.5,42.48,41.25,42.4,363800,0
2007-09-17,42.19,42.5,41.62,42.03,452200,0
2007-09-18,42.1,44.11,41.92,43.97,708700,0
2007-09-19,44.11,45.4,44.03,44.5,917800,0
2007-09-20,44.62,44.62,43,43.16,620700,0
2007-09-21,43.35,43.41,42.63,42.94,633800,0
2007-09-24,43.21,43.28,41.43,41.6,590800,0
2007-09-25,41.52,41.52,38.87,39.22,2162000,0
2007-09-26,39.22,39.34,37.65,39.06,1418100,0
2007-09-27,39.16,39.25,38.38,38.98,1003400,0
2007-09-28,39.53,44.47,39.53,42.94,3001900,0
2007-10-01,42.87,45.99,42.87,45.6,2444300,0
2007-10-02,45.65,46,43.68,43.92,1539600,0
2007-10-03,44.6,46.99,44.29,45.5,1637500,0
2007-10-04,45.52,45.87,44.49,44.63,2626000,0
2007-10-05,45.3,46.5,45.01,46.06,1005400,0
2007-10-08,46.29,46.36,45,45.03,396900,0
2007-10-09,45.6,47.48,45.38,46.81,1612700,0
2007-10-10,46.5,46.67,45.8,46.52,742000,0
2007-10-11,46.61,47.26,46.26,46.54,1180800,0
2007-10-12,46.16,46.36,45.09,45.47,1121300,0
2007-10-15,45.47,45.59,44.94,45.42,609100,0
2007-10-16,46.01,46.88,45.86,46.11,947700,0
2007-10-17,47,47.31,46,46.46,1396300,0
2007-10-18,48.5,51,46.54,47.8,3310200,0
2007-10-19,47.16,48.27,46.53,47.15,1320900,0
2007-10-22,46.59,48.52,46.5,48,774400,0
2007-10-23,48.57,49.08,48.08,48.58,847000,0
2007-10-24,48.5,49.05,48.01,48.98,656400,0
2007-10-25,48.82,48.93,47.16,47.47,740100,0
2007-10-26,47.64,47.75,45.65,46.71,927000,0
2007-10-29,46.79,47.25,46.28,46.59,768500,0
2007-10-30,46.27,46.81,45.83,46.08,521500,0
2007-10-31,46.08,47.07,45.46,46.65,623800,0
2007-11-01,46.2,46.34,45.18,45.34,789800,0
2007-11-02,45.86,46.06,44.5,45.14,674100,0
2007-11-05,44.73,45.76,44.5,45.36,463000,0
2007-11-06,45.42,45.95,44.91,45.64,525200,0
2007-11-07,45.29,45.54,44.65,45.01,544300,0
2007-11-08,45,45.36,44.1,45.09,818054,0
2007-11-09,44.58,45.01,43.5,43.54,582300,0
2007-11-12,43.86,44.5,43,43.17,689645,0
2007-11-13,43.17,43.83,42,43.27,725000,0
2007-11-14,43.77,44.5,43.3,43.46,845735,0
2007-11-15,43.57,43.98,42.5,42.94,536055,0
2007-11-16,42.64,43.17,41.48,42.05,763322,0
2007-11-19,41.95,42.06,40,40.74,1119553,0
2007-11-20,40.74,41.68,39.79,40.35,868000,0
2007-11-21,39.67,41.01,39.5,40.76,724500,0
2007-11-23,40.51,41.86,40.51,41.73,232325,0
2007-11-26,41.85,42,41.32,41.58,780087,0
2007-11-27,41.3,41.81,39.53,40.3,913260,0
2007-11-28,39.6,40.88,39,40.64,1048991,0
2007-11-29,40.18,40.94,40.11,40.68,512024,0
2007-11-30,40.77,41.39,40.15,40.48,509015,0
2007-12-03,40.88,42.01,40.28,41.74,835515,0
2007-12-04,41.79,41.79,40.5,40.82,474500,0
2007-12-05,40.87,41.34,40.5,41.09,416629,0
2007-12-06,41.02,42.98,40.82,42.88,641500,0
2007-12-07,42.48,43.57,42.48,43.44,644783,0
2007-12-10,43.56,44.19,43.4,44.05,322950,0
2007-12-11,44.08,44.29,41,41.23,1364000,0
2007-12-12,42.84,42.84,41.11,41.66,475010,0
2007-12-13,41.44,41.89,40.82,40.98,359200,0
2007-12-14,40.5,41.2,40.07,41.03,649400,0
2007-12-17,41.73,41.73,39.79,40,580200,0
2007-12-18,40.23,40.73,38.18,38.69,871635,0
2007-12-19,38.82,39.62,38.64,38.94,1142800,0
2007-12-20,38.81,39.47,37.94,38.25,843500,0
2007-12-21,38.99,39.5,38.57,39.07,923240,0
2007-12-24,38.81,40.52,38.81,40.47,348300,0
2007-12-26,40.16,40.85,39.99,40.31,611800,0
2007-12-27,40.36,40.49,38.88,38.9,389274,0
2007-12-28,38.94,39.46,38.84,39.16,500315,0
2007-12-31,38.81,39.73,38.5,39.64,1024484,0
2008-01-02,39.32,40.54,38.57,39.35,1113920,0
2008-01-03,39.5,39.7,38.69,38.78,383225,0
2008-01-04,38.5,38.68,37.57,37.74,740778,0
2008-01-07,37.79,38.46,37.38,37.79,650149,0
2008-01-08,37.95,37.99,35.51,35.57,1305812,0
2008-01-09,35.74,35.94,34.5,35.4,917089,0
2008-01-10,35.39,35.89,33.72,35.39,1136850,0
2008-01-11,34.95,34.95,33.89,34.24,439725,0
2008-01-14,34.5,35.66,34.01,35.41,646200,0
2008-01-15,35.13,35.95,34.97,35.19,816600,0
2008-01-16,35,35.57,34.3,34.96,833225,0
2008-01-17,34.92,35.92,33.77,33.83,1088900,0
2008-01-18,33.99,34,32,32.89,831400,0
2008-01-22,31.89,33.57,31.01,32.93,1290391,0
2008-01-23,32.19,34.68,32.19,34.45,829145,0
2008-01-24,34.63,36.06,34.63,35.72,697900,0
2008-01-25,35.85,36.25,34.87,35.11,400524,0
2008-01-28,35.12,35.84,34.76,35.74,561397,0
2008-01-29,36.01,36.88,34.98,36.38,1197000,0
2008-01-30,36.04,37.49,35.85,36.5,1447311,0
2008-01-31,38.69,43.2,37.35,42.24,3384353,0
2008-02-01,42.18,42.18,38.13,41.37,2219382,0
2008-02-04,41.3,41.36,40,40.3,1085153,0
2008-02-05,39.78,40.6,39.5,39.81,1356350,0
2008-02-06,40.29,40.46,39,39.08,1000900,0
2008-02-07,38.93,40.3,38.5,40.03,887600,0
2008-02-08,39.42,40.42,39.42,40,638383,0
2008-02-11,39.79,40.67,39.18,40.22,442875,0
2008-02-12,40.58,41,39.89,40.38,635900,0
2008-02-13,40.75,41.51,40.6,41.28,397900,0
2008-02-14,41.32,41.46,40,40.17,341636,0
2008-02-15,40.15,40.74,39.65,39.94,412331,0
2008-02-19,40.08,41.65,39.98,41.08,650046,0
2008-02-20,40.69,42.62,40.54,42.42,605290,0
2008-02-21,42.62,43.06,41.6,41.71,769546,0
2008-02-22,41.95,42.32,41.26,41.98,484874,0
2008-02-25,41.58,43.09,41.23,42.78,564740,0
2008-02-26,42.55,43.59,42.55,43.19,414900,0
2008-02-27,43.08,43.09,41.75,42.43,438910,0
2008-02-28,42,42.42,41.5,41.71,448300,0
2008-02-29,41.65,41.85,39.91,40,743500,0
2008-03-03,39.95,40.54,39.5,40.48,1188000,0
2008-03-04,40,40.28,38.81,39.47,834500,0
2008-03-05,39.36,39.95,38.5,39.6,549122,0
2008-03-06,39.44,39.53,38.15,38.26,551306,0
2008-03-07,38,38.41,36.56,36.74,1349195,0
2008-03-10,36.78,36.99,36,36,826200,0
2008-03-11,36.67,36.74,35.13,36.41,1023307,0
2008-03-12,36.4,36.5,35.5,35.6,790300,0
2008-03-13,35.5,36.5,35,36.3,1316142,0
2008-03-14,36.62,36.74,34.85,35.55,1070600,0
2008-03-17,34.43,35.89,33.55,34.5,979100,0
2008-03-18,34.8,35.66,34.25,35.47,763166,0
2008-03-19,35.51,36.36,35.27,35.84,1396775,0
2008-03-20,35.83,36.15,35,35.79,1531573,0
2008-03-24,35.8,37.44,35.7,36.66,1133826,0
2008-03-25,36.75,37.72,36.65,37.55,1477461,0
2008-03-26,37.44,37.9,36.83,37.3,594306,0
2008-03-27,37.22,37.22,36.09,36.45,712174,0
2008-03-28,36.49,36.59,35.92,36.05,577780,0
2008-03-31,35.94,36.61,35.69,36.49,808500,0
2008-04-01,36.73,38,36.5,37.7,798740,0
2008-04-02,37.46,38.12,37.08,37.74,652100,0
2008-04-03,37.4,39.04,37.28,38.47,738000,0
2008-04-04,38.64,39.57,38.35,39.24,539000,0
2008-04-07,39.7,39.7,38.05,38.37,616938,0
2008-04-08,38.2,38.2,37.64,37.94,634400,0
2008-04-09,37.94,38.07,36.93,37.2,446300,0
2008-04-10,37.01,37.67,36.72,37.46,417000,0
2008-04-11,37.1,37.6,36.72,37.09,538700,0
2008-04-14,37.1,38.16,37.1,38.04,972312,0
2008-04-15,38.19,38.19,37.13,37.37,689065,0
2008-04-16,37.86,39,37.38,38.85,699808,0
2008-04-17,38.85,39.96,38.67,38.99,834079,0
2008-04-18,39.57,40.35,39.32,40.18,717376,0
2008-04-21,40.18,41.26,39.94,40.95,795804,0
2008-04-22,40.75,40.75,38.78,39.81,764292,0
2008-04-23,40,40,38.46,39.07,673044,0
2008-04-24,37.56,38.74,36.76,37.15,1672351,0
2008-04-25,37.03,37.9,36.5,37.75,720003,0
2008-04-28,37.57,37.57,36.5,36.87,680040,0
2008-04-29,36.9,37.99,36.9,37.68,809923,0
2008-04-30,37.93,37.93,36.86,37.21,884043,0
2008-05-01,37.49,39.05,37.29,38.64,949462,0
2008-05-02,38.72,39.75,38.64,39.65,880254,0
2008-05-05,39.59,40.5,39.55,40.39,727004,0
2008-05-06,39.94,41.26,39.85,41.05,767351,0
2008-05-07,41.13,41.39,39.7,39.75,950090,0
2008-05-08,39.76,40.83,39.76,40.46,513517,0
2008-05-09,40.25,40.69,39.72,40.38,362972,0
2008-05-12,40.43,41.71,40.41,41.27,694776,0
2008-05-13,41.31,42.42,41.07,42.18,633435,0
2008-05-14,42.5,43.06,42.27,42.54,881992,0
2008-05-15,42.6,43.28,42.5,43.22,543637,0
2008-05-16,43.38,44.5,43.04,44.18,992117,0
2008-05-19,44.3,45.24,44,44.17,1071184,0
2008-05-20,43.66,44.73,43.66,44.11,662606,0
2008-05-21,44.48,44.48,43.32,43.67,555100,0
2008-05-22,43.43,44.61,43.43,43.81,649601,0
2008-05-23,43.64,43.7,41.66,41.81,948066,0
2008-05-27,41.83,43.59,41.5,43.49,703570,0
2008-05-28,43.5,43.55,43.03,43.55,332523,0
2008-05-29,43.63,44.39,43.3,44.06,387040,0
2008-05-30,44.06,44.49,43.76,44.31,445434,0
2008-06-02,44.03,45.5,44.03,44.87,1250703,0
2008-06-03,45.14,45.61,44.12,45.09,1736111,0
2008-06-04,44.95,46.51,44.8,45.72,610387,0
2008-06-05,46.02,46.13,45.26,46.11,589438,0
2008-06-06,45.73,45.89,43.95,44.04,741264,0
2008-06-09,44.32,44.76,43,43.3,948691,0
2008-06-10,42.74,43.58,42.5,43.41,593598,0
2008-06-11,43.41,43.58,41.58,41.83,541884,0
2008-06-12,41.76,42.3,41.07,41.4,669365,0
2008-06-13,41.87,43.34,41.48,43.33,715305,0
2008-06-16,43.14,43.35,42.69,43.13,408847,0
2008-06-17,43.5,43.5,42,42.18,443117,0
2008-06-18,42,42.24,41.05,41.98,454285,0
2008-06-19,41.98,43.16,41.87,43,359536,0
2008-06-20,42.65,42.75,42,42.18,340102,0
2008-06-23,42.35,42.8,41.68,42.78,560669,0
2008-06-24,42.74,43.3,41.92,42.24,524912,0
2008-06-25,42.17,42.65,41.52,42.48,685077,0
2008-06-26,42.45,42.91,40.84,40.95,689637,0
2008-06-27,40.87,40.93,39.91,40.25,773067,0
2008-06-30,40.05,40.57,39.94,40.04,384098,0
2008-07-01,39.5,40.06,38.6,38.9,912768,0
2008-07-02,38.8,39.05,36.77,36.88,982146,0
2008-07-03,37.04,37.32,36,36.11,599423,0
2008-07-07,36.31,36.94,35.12,36.11,1038501,0
2008-07-08,36.09,36.25,35.15,35.8,924898,0
2008-07-09,35.88,36.09,35,35.18,789259,0
2008-07-10,35,35.54,34.5,35.29,1040765,0
2008-07-11,34.6,35.5,34.15,35.12,611093,0
2008-07-14,35.33,35.48,33.94,34.61,585140,0
2008-07-15,34.25,34.56,33.5,33.83,1143714,0
2008-07-16,34.02,34.48,33.54,34.3,1560364,0
2008-07-17,34.63,35.38,34.19,35.38,1281935,0
2008-07-18,35.45,35.45,34.56,35.26,755518,0
2008-07-21,35.57,36.81,35.26,36.62,1048684,0
2008-07-22,36.07,37.56,35.97,37.47,1283643,0
2008-07-23,37.47,38.15,37.25,37.7,1006810,0
2008-07-24,37.71,37.79,35.1,35.15,1377045,0
2008-07-25,35.26,36.58,35.12,36.53,719887,0
2008-07-28,36.38,36.79,35.94,35.94,871082,0
2008-07-29,36.12,37.65,36.07,37.42,665535,0
2008-07-30,37.58,38.41,37.28,38.33,528467,0
2008-07-31,37.43,38.29,37.43,37.65,705052,0
2008-08-01,37.75,37.9,37,37.6,460492,0
2008-08-04,37.69,37.69,36.5,36.61,431131,0
2008-08-05,37.02,37.09,36.51,36.89,543308,0
2008-08-06,36.85,37.69,36.34,37.47,415341,0
2008-08-07,37.39,38.15,37.08,37.52,400919,0
2008-08-08,37.49,38.63,37.3,38.54,400675,0
2008-08-11,38.22,39.26,38.22,38.74,535473,0
2008-08-12,38.74,38.92,38.13,38.25,528343,0
2008-08-13,38.08,38.1,35.95,37.05,1651269,0
2008-08-14,36.9,37.61,36.71,37.25,571030,0
2008-08-15,37.44,38.15,37.05,38,998030,0
2008-08-18,38.26,38.4,37.76,38,703817,0
2008-08-19,37.78,37.99,37.38,37.82,486081,0
2008-08-20,38.13,38.68,37.93,38.26,395109,0
2008-08-21,38.11,38.84,37.91,37.94,375508,0
2008-08-22,38.25,38.5,37.67,38.27,232893,0
2008-08-25,37.95,37.95,36.68,37.36,280084,0
2008-08-26,37.23,37.34,36.79,37.2,425591,0
2008-08-27,37.16,37.89,37.13,37.46,265770,0
2008-08-28,37.7,38.33,37.56,38.16,301533,0
2008-08-29,38.14,38.74,37.63,38.44,325063,0
2008-09-02,39.34,39.79,38.23,38.57,526425,0
2008-09-03,38.5,38.64,37.51,38.38,697999,0
2008-09-04,37.94,38.28,37.3,37.93,737895,0
2008-09-05,37.6,38.29,37.18,38,472841,0
2008-09-08,38.94,40.38,38.69,40.01,852558,0
2008-09-09,40.18,40.18,37.31,37.54,1179395,0
2008-09-10,37.66,38.72,37.56,38.39,593212,0
2008-09-11,37.8,38.41,37.02,38.41,698762,0
2008-09-12,38.1,39.78,38.07,39.37,517164,0
2008-09-15,38.25,38.75,36.73,37.18,684462,0
2008-09-16,36.17,36.9,35.51,36.39,1147797,0
2008-09-17,35.95,36.16,34.59,35.09,814456,0
2008-09-18,35.36,35.64,32.61,34.22,1050341,0
2008-09-19,36.25,37.79,35.05,37.11,1044950,0
2008-09-22,37.12,37.12,34.84,35.03,469561,0
2008-09-23,35.34,35.79,34.73,35.21,422817,0
2008-09-24,35.73,35.76,34.79,35.02,464747,0
2008-09-25,35.07,36.27,34.87,35.9,413152,0
2008-09-26,35.51,35.51,34.46,34.94,510214,0
2008-09-29,34.43,34.55,31.82,31.98,992725,0
2008-09-30,32.8,32.81,31.24,32.18,1068797,0
2008-10-01,31.9,31.9,30.17,30.48,815650,0
2008-10-02,30.36,30.36,28.27,28.45,942959,0
2008-10-03,28.51,29.34,27.13,27.43,1022054,0
2008-10-06,26.57,26.83,24.59,26.67,1124948,0
2008-10-07,27.1,27.26,24.58,24.58,830714,0
2008-10-08,24.35,26,23.72,24.03,1213486,0
2008-10-09,24.15,24.85,19.7,20.4,1695815,0
2008-10-10,19.4,22.9,18.74,22.5,2787706,0
2008-10-13,23.29,23.76,22.24,23.45,819340,0
2008-10-14,23.8,24.45,20.71,20.98,1145602,0
2008-10-15,20.68,21.08,18.38,18.38,835973,0
2008-10-16,18.75,19.92,17.54,19.8,1424827,0
2008-10-17,19.53,21.36,19.13,20.04,1068848,0
2008-10-20,20.23,20.71,19.65,20.64,419391,0
2008-10-21,20.51,20.51,19.01,19.38,757517,0
2008-10-22,18.78,18.78,15.94,16.5,1273369,0
2008-10-23,19.99,20,15.8,17,1905795,0
2008-10-24,15.41,16.75,15.21,16.38,1134641,0
2008-10-27,15.75,16.29,14.99,15.61,1324309,0
2008-10-28,16.18,17.29,15.07,17.27,779746,0
2008-10-29,17.24,18.42,16.73,17.77,877781,0
2008-10-30,18.5,18.88,17.93,18.72,676550,0
2008-10-31,18.46,20.25,18.26,19.88,800959,0
2008-11-03,19.53,20.81,18.88,20.51,723738,0
2008-11-04,21.05,21.07,19.12,19.69,912526,0
2008-11-05,19.51,19.67,18.56,18.61,787176,0
2008-11-06,18.32,18.69,16.94,16.97,804279,0
2008-11-07,17.52,17.91,16.92,17.77,882600,0
2008-11-10,18.33,18.55,16.89,17.13,469865,0
2008-11-11,16.7,17.12,15.74,16.64,582368,0
2008-11-12,16.58,16.58,14.68,14.74,524275,0
2008-11-13,15.01,17.16,14.24,17.14,1579549,0
2008-11-14,16.66,17.69,15.72,16.55,1043149,0
2008-11-17,15.3,16.25,14.1,15.92,1194898,0
2008-11-18,16.13,16.48,14.5,15.3,697507,0
2008-11-19,15.33,15.6,13.91,14.04,783680,0
2008-11-20,13.79,14.13,11.87,11.93,1178810,0
2008-11-21,12.42,12.42,11,11.89,1252273,0
2008-11-24,12.35,12.62,11.76,12.29,2044496,0
2008-11-25,12.6,12.97,12.13,12.58,1736282,0
2008-11-26,12.6,15.03,12.2,14.7,1042278,0
2008-11-28,14.6,14.99,14.38,14.79,242630,0
2008-12-01,14.06,14.25,13.31,13.42,963536,0
2008-12-02,13.81,14.81,13.54,14.53,1281211,0
2008-12-03,14.12,15.73,14.01,15.69,995113,0
2008-12-04,15.55,16.32,14.61,15.14,806886,0
2008-12-05,15.05,16.05,14.01,15.9,575335,0
2008-12-08,16.29,17.59,15.8,17.33,693930,0
2008-12-09,17.55,18.36,16.84,16.91,873774,0
2008-12-10,17,17.92,16.72,17.33,682961,0
2008-12-11,17.06,17.25,15.55,16,603128,0
2008-12-12,15.5,16.97,15.36,16.73,644770,0
2008-12-15,16.75,17.54,16.65,16.96,923613,0
2008-12-16,17.13,18.73,17.04,18.63,873304,0
2008-12-17,18.26,18.71,18,18.31,1079137,0
2008-12-18,18.4,18.4,16.93,17.26,548596,0
2008-12-19,17.46,17.81,16.9,17.57,680767,0
2008-12-22,17.75,17.77,16.28,16.78,676881,0
2008-12-23,16.95,17.25,16.24,16.5,521829,0
2008-12-24,16.44,17.07,16.21,16.92,258281,0
2008-12-26,17.09,17.51,17.03,17.51,290079,0
2008-12-29,17.38,17.65,16.43,16.75,399054,0
2008-12-30,16.97,18.22,16.82,18.12,572279,0
2008-12-31,18.35,19.68,18.28,19.23,629712,0
2009-01-02,19.27,19.59,18.69,19.5,422925,0
2009-01-05,19.46,20.24,18.86,19.95,614029,0
2009-01-06,20.41,21.42,20.04,20.96,766661,0
2009-01-07,20.49,20.8,19.34,19.43,829681,0
2009-01-08,19.09,20.38,19,20.36,613198,0
2009-01-09,20.32,20.66,19.61,20.5,1209326,0
2009-01-12,20.35,20.67,18.77,19,684415,0
2009-01-13,18.78,19.21,18.27,18.72,752134,0
2009-01-14,18.21,18.29,17.23,17.73,662872,0
2009-01-15,17.59,18.42,17.29,18.2,768621,0
2009-01-16,18.37,18.67,17.06,18.08,549787,0
2009-01-20,17.9,17.98,16.6,16.62,596409,0
2009-01-21,16.79,18.31,16.65,18.28,1126734,0
2009-01-22,17.86,19.33,17.68,18.51,887750,0
2009-01-23,17.8,18.22,17.12,17.65,1033481,0
2009-01-26,17.87,18.4,17,17.52,452515,0
2009-01-27,17.68,17.76,16.77,17.13,702613,0
2009-01-28,17.36,18.94,17.28,18.62,954411,0
2009-01-29,18.46,20.03,18.36,18.73,1109732,0
2009-01-30,18.65,19,18.04,18.42,915076,0
2009-02-02,17.91,18.81,17.71,18.65,1056610,0
2009-02-03,18.78,19.3,18.4,19.16,638536,0
2009-02-04,19.11,20.06,18.86,19.45,819161,0
2009-02-05,19.37,20.81,19.2,20.53,748093,0
2009-02-06,20.43,22.12,20.3,21.75,942945,0
2009-02-09,22.18,22.42,20.97,21.43,796581,0
2009-02-10,21.35,21.95,20.35,20.57,660281,0
2009-02-11,20.84,21.26,20.43,20.64,792275,0
2009-02-12,20.5,20.76,19.7,20.56,870975,0
2009-02-13,20.5,21.28,20.38,20.93,424236,0
2009-02-17,20.32,20.32,19.14,19.25,1011851,0
2009-02-18,19.53,19.53,18.56,18.9,1020266,0
2009-02-19,19.47,19.55,17.73,17.88,821376,0
2009-02-20,17.39,18.15,17.21,17.81,743412,0
2009-02-23,18,18.17,16.72,16.78,777955,0
2009-02-24,16.83,17.78,16.38,17.56,700542,0
2009-02-25,17.65,17.74,16.8,17.09,646776,0
2009-02-26,17.21,17.27,16.39,16.46,606662,0
2009-02-27,16.2,17,16.05,16.6,710363,0
2009-03-02,16.33,16.59,15.16,15.41,759350,0
2009-03-03,15.44,15.46,14.87,15.13,826368,0
2009-03-04,15.33,16.06,15.12,15.68,533202,0
2009-03-05,15.42,15.7,14.64,14.81,538033,0
2009-03-06,15.05,15.19,13.9,14.27,808207,0
2009-03-09,14.23,14.52,13.29,13.42,992733,0
2009-03-10,13.63,13.87,13.41,13.7,1621803,0
2009-03-11,13.99,14.46,13.57,14.16,1683040,0
2009-03-12,14.35,16.04,14.2,15.86,1321583,0
2009-03-13,16.09,16.09,15.37,15.8,595120,0
2009-03-16,15.75,16.08,15.13,15.19,469179,0
2009-03-17,15.39,16.31,15.27,16.27,805631,0
2009-03-18,16.1,17.29,15.96,17.11,645052,0
2009-03-19,17.13,17.51,16.89,16.97,650963,0
2009-03-20,16.94,17.11,15.9,16.12,415685,0
2009-03-23,16.56,17.79,16.32,17.78,719767,0
2009-03-24,17.66,18.61,17.5,18.07,814524,0
2009-03-25,18.12,18.88,17.49,18.23,700306,0
2009-03-26,18.53,19.62,18.49,19.48,565660,0
2009-03-27,19.27,19.77,19.12,19.67,760548,0
2009-03-30,19.08,19.08,17.45,17.68,722037,0
2009-03-31,17.77,18.6,17.32,18.12,685174,0
2009-04-01,17.71,19.36,17.41,19.29,745361,0
2009-04-02,19.97,21.13,19.64,20.41,1066897,0
2009-04-03,20.38,21.43,20.05,21.33,612725,0
2009-04-06,20.96,20.96,19.7,20.36,827387,0
2009-04-07,20.1,20.12,19.37,19.42,597448,0
2009-04-08,19.65,20.04,19.61,20.01,713539,0
2009-04-09,20.59,22,20.59,21.92,907368,0
2009-04-13,21.77,22.14,21.23,21.89,757777,0
2009-04-14,21.77,21.98,20.4,20.59,829254,0
2009-04-15,20.44,21.9,20.24,21.68,611016,0
2009-04-16,21.78,23.61,21.61,23.39,909518,0
2009-04-17,23.48,24.29,23.29,24.13,689048,0
2009-04-20,23.34,23.34,21.75,21.9,1112603,0
2009-04-21,21.61,23.22,21.61,23.11,759742,0
2009-04-22,22.62,24.84,22.58,24.25,990059,0
2009-04-23,24.42,25.75,22.71,23.88,2176711,0
2009-04-24,24.17,26.25,23.94,25.91,1261311,0
2009-04-27,25.62,26.3,24.87,25.35,765447,0
2009-04-28,24.88,25.61,24.3,24.43,778273,0
2009-04-29,24.49,26.32,24.01,26.06,619608,0
2009-04-30,26.67,27.88,25.69,26,1465992,0
2009-05-01,25.77,25.94,24.43,24.93,1133927,0
2009-05-04,25.32,26.93,25.18,26.86,1060543,0
2009-05-05,26.5,27.48,25.89,26.8,1024592,0
2009-05-06,27.02,27.28,25.45,25.81,1287688,0
2009-05-07,26.14,26.53,24.44,25.18,771659,0
2009-05-08,25.53,27.03,24.9,27.03,727500,0
2009-05-11,26.26,26.85,25.87,26.2,933201,0
2009-05-12,26.67,26.81,24.24,24.88,948622,0
2009-05-13,24.6,24.6,22.99,23.66,1026785,0
2009-05-14,23.59,25.05,23.44,24.69,785086,0
2009-05-15,24.73,25.89,24.57,24.98,980466,0
2009-05-18,25.22,26.23,25.08,26.08,1031835,0
2009-05-19,26.14,27.1,25.82,26.71,938572,0
2009-05-20,26.77,27.71,25.25,25.36,987921,0
2009-05-21,24.9,25.57,24.53,25.35,708229,0
2009-05-22,25.3,25.62,24.65,25.02,459624,0
2009-05-26,24.65,26.92,24.63,26.79,635082,0
2009-05-27,26.62,27.39,26.13,26.2,678526,0
2009-05-28,26.29,26.78,25.19,26.71,594535,0
2009-05-29,27.07,27.69,26.39,26.73,705253,0
2009-06-01,27.08,28.59,26.93,27.73,734767,0
2009-06-02,27.93,27.94,27.13,27.37,827661,0
2009-06-03,26.97,27.22,26.31,27.12,1218730,0
2009-06-04,27.49,28.56,27.2,28.42,582764,0
2009-06-05,28.78,29.22,28.04,28.14,467579,0
2009-06-08,28.01,28.42,27.14,27.89,294002,0
2009-06-09,27.85,28.28,27.27,27.57,565516,0
2009-06-10,27.98,28.36,27,27.44,628456,0
2009-06-11,27.5,27.6,26.72,26.78,530152,0
2009-06-12,26.74,27.32,26.12,27.25,530424,0
2009-06-15,27.08,27.08,26.01,26.38,644989,0
2009-06-16,26.55,26.78,25.42,25.71,456615,0
2009-06-17,25.47,25.61,24.51,25.2,428918,0
2009-06-18,25.14,25.33,24.49,25.07,334866,0
2009-06-19,25.37,25.58,24.54,24.74,331368,0
2009-06-22,24.32,24.47,23.47,23.47,397724,0
2009-06-23,23.5,23.73,22.48,22.89,745967,0
2009-06-24,23.14,24.67,23.08,24.09,586357,0
2009-06-25,23.95,24.77,23.75,24.29,465060,0
2009-06-26,24.37,24.9,24.3,24.74,485196,0
2009-06-29,24.68,25.52,24.35,25.35,910496,0
2009-06-30,25.2,25.56,24.43,25.04,649963,0
2009-07-01,25.63,25.73,25.11,25.37,329415,0
2009-07-02,24.71,24.78,24.07,24.19,576632,0
2009-07-06,24.16,24.31,23.29,23.81,461500,0
2009-07-07,23.55,23.96,22.9,23.19,464242,0
2009-07-08,23.45,23.47,22.39,23.04,627623,0
2009-07-09,23.26,23.71,23.06,23.45,249296,0
2009-07-10,23.15,23.36,22.81,23.09,253468,0
2009-07-13,23.36,24.05,22.61,24.04,297465,0
2009-07-14,23.91,23.94,23.01,23.76,444259,0
2009-07-15,24.29,25.16,24.03,25.14,346810,0
2009-07-16,24.87,25.8,24.4,25.71,354059,0
2009-07-17,25.56,25.72,24.92,25.14,279110,0
2009-07-20,25.08,26.68,25.08,26.59,601103,0
2009-07-21,27.07,27.07,26.05,26.76,440360,0
2009-07-22,26.39,26.75,26.32,26.65,537024,0
2009-07-23,25.1,26.08,24.65,25.97,1012164,0
2009-07-24,25.62,26.11,25.1,25.51,415224,0
2009-07-27,25.31,25.35,24.82,25.23,687380,0
2009-07-28,24.52,25.2,24.52,25.14,859699,0
2009-07-29,24.74,25.22,24.03,24.39,871759,0
2009-07-30,24.67,24.89,23.93,23.97,542070,0
2009-07-31,24.08,24.75,23.9,24.69,600249,0
2009-08-03,25,25.64,24.71,25.64,493182,0
2009-08-04,25.32,25.88,25.05,25.58,266080,0
2009-08-05,25.74,25.74,24.71,25.32,536718,0
2009-08-06,25.52,25.61,24.2,24.27,592306,0
2009-08-07,24.51,25,24.11,24.82,743571,0
2009-08-10,24.58,24.84,24,24.22,819741,0
2009-08-11,24.24,24.24,23.31,23.33,870978,0
2009-08-12,23.18,23.87,22.66,23.45,931714,0
2009-08-13,23.77,23.83,22.93,23.24,945564,0
2009-08-14,23.08,23.08,22.24,22.31,674323,0
2009-08-17,21.81,22.18,21.58,22.05,874122,0
2009-08-18,24.01,24.01,21.97,22.49,1192135,0
2009-08-19,22.33,22.91,21.96,22.47,875569,0
2009-08-20,22.61,23.47,22.38,23.19,1564427,0
2009-08-21,23.25,24.43,23.01,24.33,1472750,0
2009-08-24,24.18,24.61,24.18,24.38,737658,0
2009-08-25,24.46,24.61,24.23,24.32,1049887,0
2009-08-26,24.12,24.54,23.93,24.33,395116,0
2009-08-27,24.23,24.65,23.71,24.59,384482,0
2009-08-28,24.88,25.06,24.54,24.96,868489,0
2009-08-31,24.59,24.59,23.72,24.03,1167384,0
2009-09-01,24.08,24.49,23.79,24,979089,0
2009-09-02,23.71,23.85,23.09,23.6,780625,0
2009-09-03,23.71,23.84,23.36,23.8,514636,0
2009-09-04,23.9,24.4,23.52,24.34,231241,0
2009-09-08,24.72,25.01,24.3,24.59,749617,0
2009-09-09,24.45,25.62,24.45,25.34,442834,0
2009-09-10,25.31,25.89,25.19,25.85,791289,0
2009-09-11,26.75,27.6,26.39,26.63,1329598,0
2009-09-14,26.44,27.66,26.44,27.52,675051,0
2009-09-15,27.73,28.33,27.37,28.32,730851,0
2009-09-16,28.4,29.19,28.16,28.99,999298,0
2009-09-17,28.77,29.22,28.42,28.55,785725,0
2009-09-18,28.7,29.34,28.55,29.18,387142,0
2009-09-21,28.85,29.45,28.75,29.31,872413,0
2009-09-22,29.58,29.94,29.01,29.57,776236,0
2009-09-23,29.7,29.73,29.08,29.18,993565,0
2009-09-24,29.23,29.38,28.09,28.27,1099624,0
2009-09-25,28.26,28.35,27.36,27.52,645531,0
2009-09-28,27.85,28.86,27.51,28.76,581975,0
2009-09-29,28.96,29.1,28.58,28.9,960917,0
2009-09-30,28.91,29.15,28.08,28.8,569537,0
2009-10-01,28.47,28.74,27.52,27.55,440932,0
2009-10-02,27.11,27.4,26.85,27.16,555663,0
2009-10-05,27.35,28,27.35,27.68,411148,0
2009-10-06,27.99,28.17,27.64,28.1,566350,0
2009-10-07,27.81,28.14,27.71,28.13,509086,0
2009-10-08,28.32,29.29,28.32,29,375233,0
2009-10-09,28.83,29.19,28.71,29.16,233782,0
2009-10-12,29.36,29.57,28.3,28.61,464966,0
2009-10-13,28.49,28.57,28.08,28.28,397515,0
2009-10-14,28.65,29.04,28.32,28.5,900056,0
2009-10-15,28.41,29.26,27.98,29.25,419326,0
2009-10-16,28.87,29.01,28.22,28.75,263675,0
2009-10-19,28.93,29.78,28.76,29.52,495767,0
2009-10-20,29.61,29.74,29.07,29.59,419602,0
2009-10-21,29.69,30.49,29.37,29.48,679146,0
2009-10-22,29.02,30.15,28.47,30.14,1345595,0
2009-10-23,29.43,29.66,27.5,27.6,1369856,0
2009-10-26,27.51,28,26.5,26.61,935297,0
2009-10-27,26.63,26.86,26.06,26.44,1182563,0
2009-10-28,26.17,26.42,25.52,25.69,613640,0
2009-10-29,26.11,26.7,25.79,26.56,825442,0
2009-10-30,26.23,26.31,24.65,25.56,950140,0
2009-11-02,25.88,26.27,25.13,25.71,1033313,0
2009-11-03,25.51,26.72,25.15,26.72,736014,0
2009-11-04,26.83,26.98,26.18,26.31,709252,0
2009-11-05,26.69,27.13,26.49,26.94,749880,0
2009-11-06,26.86,27.22,26.48,26.92,594810,0
2009-11-09,27.17,27.53,27.01,27.48,573684,0
2009-11-10,27.44,27.48,26.73,27.12,836331,0
2009-11-11,27.3,27.51,27.01,27.3,770466,0
2009-11-12,27.3,27.65,27.15,27.25,671315,0
2009-11-13,27.29,27.67,27.29,27.59,499166,0
2009-11-16,27.93,28.76,27.63,28.53,590630,0
2009-11-17,28.47,28.65,28.02,28.07,415519,0
2009-11-18,28.19,28.22,27.63,27.8,294913,0
2009-11-19,27.65,27.67,26.93,27.17,417698,0
2009-11-20,27.08,27.25,26.52,26.76,267454,0
2009-11-23,27.13,27.53,26.92,27.03,195737,0
2009-11-24,26.91,27.01,26.38,26.73,1261024,0
2009-11-25,26.69,26.89,26.46,26.64,246266,0
2009-11-27,25.88,26.03,25.3,25.87,328190,0
2009-11-30,25.81,26.18,25.4,26.1,518419,0
2009-12-01,26.27,26.66,26.19,26.34,340085,0
2009-12-02,26.28,26.7,26.15,26.35,451530,0
2009-12-03,26.33,26.69,25.95,26.05,343183,0
2009-12-04,26.55,26.92,26.15,26.66,209266,0
2009-12-07,26.46,26.66,26.21,26.39,346316,0
2009-12-08,26.34,26.6,25.7,26.28,409587,0
2009-12-09,26.34,26.89,25.76,26.8,380166,0
2009-12-10,26.87,26.98,26.31,26.61,409776,0
2009-12-11,26.69,26.86,26.59,26.78,1121238,0
2009-12-14,26.92,27.5,26.58,27.34,674956,0
2009-12-15,27.11,27.24,26.8,27.16,465635,0
2009-12-16,27.24,27.49,27.01,27.35,397746,0
2009-12-17,27.07,27.35,26.92,27.19,378024,0
2009-12-18,27.23,27.65,27.18,27.6,344746,0
2009-12-21,27.68,29.31,27.38,28.86,1274662,0
2009-12-22,28.85,28.85,27.99,28.1,656394,0
2009-12-23,28.33,28.33,27.6,27.72,400869,0
2009-12-24,27.7,27.98,27.56,27.88,80566,0
2009-12-28,28.03,28.03,27.39,27.55,278271,0
2009-12-29,27.68,27.89,27.42,27.74,240523,0
2009-12-30,27.68,27.8,27.32,27.37,218429,0
2009-12-31,27.57,27.57,27.01,27.01,205783,0
2010-01-04,27.41,27.81,27.3,27.58,457575,0
2010-01-05,27.52,27.94,27.35,27.78,356237,0
2010-01-06,27.55,28.75,27.55,28.75,477624,0
2010-01-07,28.87,29.24,28.72,29.17,412724,0
2010-01-08,29.2,29.25,28.78,29.2,941583,0
2010-01-11,29.48,29.88,29.19,29.68,501704,0
2010-01-12,29.49,29.51,28.99,29.28,571006,0
2010-01-13,29.23,29.98,29.17,29.85,570218,0
2010-01-14,29.61,30.14,29.46,29.99,442085,0
2010-01-15,29.7,30.08,29.48,30.05,1031362,0
2010-01-19,29.92,31.17,29.85,30.8,887233,0
2010-01-20,30.65,31.23,30.38,31.13,887997,0
2010-01-21,31.01,31.4,30.27,30.32,909339,0
2010-01-22,30.3,30.43,29.57,29.67,827677,0
2010-01-25,30.06,30.24,28.99,29.2,525538,0
2010-01-26,29.15,29.38,28.02,28.5,688766,0
2010-01-27,28.57,28.9,28.18,28.5,891231,0
2010-01-28,28.88,29.93,27.94,28.85,1771218,0
2010-01-29,29.19,29.84,27.52,27.72,766071,0
2010-02-01,27.91,27.98,27.29,27.67,812321,0
2010-02-02,28.77,29.75,28.25,29.66,1094786,0
2010-02-03,29.32,29.44,28.69,29.07,445841,0
2010-02-04,28.72,28.72,27.6,27.67,371143,0
2010-02-05,27.9,28.28,27.62,28.04,698589,0
2010-02-08,27.99,28.44,27.43,27.76,439719,0
2010-02-09,28.02,28.33,27.63,27.97,456398,0
2010-02-10,27.82,28.01,27.29,27.62,447438,0
2010-02-11,27.45,27.68,27.2,27.55,630470,0
2010-02-12,27.29,27.75,26.91,27.73,251684,0
2010-02-16,28.14,28.33,27.59,28.33,355074,0
2010-02-17,28.56,28.64,28.06,28.38,334890,0
2010-02-18,28.37,29.09,28.37,29.08,520109,0
2010-02-19,28.83,29.99,28.83,29.81,473332,0
2010-02-22,29.86,30.08,29.29,29.37,555000,0
2010-02-23,29.18,29.42,28.68,28.72,300678,0
2010-02-24,28.77,29.05,28.58,28.87,364039,0
2010-02-25,28.54,28.76,28.11,28.65,409057,0
2010-02-26,28.77,28.99,28.39,28.89,212881,0
2010-03-01,28.95,29.92,28.55,29.91,396213,0
2010-03-02,30,30.79,30,30.46,516643,0
2010-03-03,30.46,31.03,30.39,30.86,305387,0
2010-03-04,30.85,31.06,30.61,30.84,161990,0
2010-03-05,31,31.79,31,31.42,275698,0
2010-03-08,31.29,32.39,31.23,32.29,522178,0
2010-03-09,32.26,33.99,31.72,33,906714,0
2010-03-10,32.94,32.96,32.3,32.64,484470,0
2010-03-11,33.04,34.34,32.5,34.09,1078934,0
2010-03-12,34.3,34.3,33.74,34.13,415662,0
2010-03-15,33.91,34.7,33.69,34.41,593503,0
2010-03-16,34.54,34.76,34.32,34.7,232788,0
2010-03-17,34.91,34.96,34.64,34.7,425346,0
2010-03-18,34.86,35.17,34.67,35.16,523340,0
2010-03-19,35.23,35.77,33.43,34.48,467874,0
2010-03-22,34.1,34.47,33.85,34.44,503898,0
2010-03-23,34.6,35.23,34.35,35.13,292901,0
2010-03-24,35,35.07,34.49,34.52,289585,0
2010-03-25,34.93,35.31,34.37,34.87,381971,0
2010-03-26,34.82,35.38,34.78,35.19,543436,0
2010-03-29,35.25,35.29,34.86,34.89,398329,0
2010-03-30,34.86,35.59,34.44,34.65,451333,0
2010-03-31,34.64,35.06,34.56,34.71,484053,0
2010-04-01,34.99,35.61,34.95,35.37,299446,0
2010-04-05,35.82,36.36,35.79,36.18,541290,0
2010-04-06,36.12,36.37,35.68,36.32,374794,0
2010-04-07,36.15,36.78,36.08,36.4,418263,0
2010-04-08,36.39,36.39,35.48,36,415767,0
2010-04-09,36.16,36.16,35.64,35.84,320209,0
2010-04-12,36.12,36.84,36.12,36.65,302241,0
2010-04-13,37.8,39.44,37.15,37.78,805716,0
2010-04-14,37.81,38.19,37.57,37.99,548444,0
2010-04-15,37.83,38.88,37.83,38.71,627279,0
2010-04-16,38.4,38.8,37.98,38.46,381219,0
2010-04-19,38.23,38.38,36.5,37.65,643329,0
2010-04-20,37.9,38.29,37.64,37.91,401440,0
2010-04-21,38.12,38.21,37.32,38.18,496109,0
2010-04-22,39.4,41.83,38.92,41.25,2572820,0
2010-04-23,41.9,42.25,41.55,42.1,918351,0
2010-04-26,42.15,42.62,41.77,41.77,507561,0
2010-04-27,41.52,42.25,40.95,41.15,1117355,0
2010-04-28,41.53,41.96,41.46,41.67,637739,0
2010-04-29,41.93,42.28,41.53,41.76,489049,0
2010-04-30,41.83,42.22,40.56,40.62,736732,0
2010-05-03,40.84,41.82,40.62,41.53,459422,0
2010-05-04,40.8,40.98,39.74,40.02,432583,0
2010-05-05,39.57,40.22,38.68,38.94,497699,0
2010-05-06,38.65,39.49,35.43,37.58,1006874,0
2010-05-07,37.25,38.04,36,36.12,1044903,0
2010-05-10,37.25,38.93,37.12,38.66,589293,0
2010-05-11,38.37,38.83,38.08,38.25,601403,0
2010-05-12,38.36,39.83,38.36,39.63,545794,0
2010-05-13,39.72,40.04,38.93,39.2,464533,0
2010-05-14,38.81,38.89,37.38,37.9,559176,0
2010-05-17,38,38.69,37.09,38.66,508000,0
2010-05-18,39.05,40.21,38.62,38.74,955522,0
2010-05-19,38.49,39.01,37.07,37.81,638210,0
2010-05-20,36.66,37.13,35.43,35.8,740746,0
2010-05-21,34.81,36.35,34.71,36.04,589275,0
2010-05-24,35.67,36.45,35.52,35.83,386941,0
2010-05-25,35.12,36.32,34.55,36.15,590729,0
2010-05-26,36.49,37.49,36.26,36.61,766109,0
2010-05-27,37.07,38.23,36.99,38.13,626714,0
2010-05-28,38.13,38.13,37.18,37.4,577857,0
2010-06-01,36.88,37.75,36.36,36.37,498392,0
2010-06-02,36.69,37.43,36.11,37.39,615586,0
2010-06-03,37.66,37.86,36.94,37.47,286470,0
2010-06-04,36.5,36.78,35.33,35.49,498589,0
2010-06-07,35.75,35.9,34.18,34.27,681073,0
2010-06-08,34.53,34.64,32.9,33.25,1153523,0
2010-06-09,33.46,34.29,33.28,33.68,786150,0
2010-06-10,34.35,35.83,34.35,35.78,490806,0
2010-06-11,35.17,36.06,35.16,35.8,225562,0
2010-06-14,36.16,36.99,35.82,35.99,640955,0
2010-06-15,36.77,37.07,35.73,37.02,484490,0
2010-06-16,36.74,38.59,36.57,38.43,836479,0
2010-06-17,38.39,38.53,37.49,37.93,595051,0
2010-06-18,37.74,38.54,37.73,38.35,454463,0
2010-06-21,38.82,39.43,38.28,38.48,625752,0
2010-06-22,38.71,38.8,36.79,36.93,432240,0
2010-06-23,36.79,37.03,36.18,36.54,370637,0
2010-06-24,36.38,36.38,35.56,35.71,355254,0
2010-06-25,35.79,36.59,35.29,36.38,669627,0
2010-06-28,36.55,36.7,35.7,35.73,274774,0
2010-06-29,35.02,35.23,34,34.24,432076,0
2010-06-30,34.29,34.81,33.55,33.67,347485,0
2010-07-01,33.64,33.78,32.25,33.05,722599,0
2010-07-02,33.29,33.29,32.5,32.83,301074,0
2010-07-06,33.45,33.71,32.07,32.33,389466,0
2010-07-07,32.73,34.22,32.58,34.22,507904,0
2010-07-08,34.28,34.79,34.01,34.55,367054,0
2010-07-09,34.53,34.83,34.09,34.73,446302,0
2010-07-12,34.49,35.06,34.49,34.71,218392,0
2010-07-13,35.17,35.84,34.99,35.42,580204,0
2010-07-14,35.28,36,35.01,35.94,341408,0
2010-07-15,36,36.4,35.5,36.38,483332,0
2010-07-16,35.96,36.22,35.38,35.5,633400,0
2010-07-19,35.46,35.69,34.44,35.32,491735,0
2010-07-20,35.39,36.18,35.32,36.1,841189,0
2010-07-21,36.49,37.52,36.43,36.6,953273,0
2010-07-22,36.29,37.4,34.47,36.09,976679,0
2010-07-23,36.15,36.36,35.48,35.85,827273,0
2010-07-26,35.98,36.05,35.31,35.65,847774,0
2010-07-27,36.04,36.04,35.05,35.19,412028,0
2010-07-28,35.1,35.37,34.59,35.07,1166768,0
2010-07-29,35.22,36.05,35,35.83,661358,0
2010-07-30,35.4,36.02,35,35.93,635134,0
2010-08-02,36.71,36.76,35.89,36.38,509976,0
2010-08-03,36.08,36.51,35.74,36.21,356421,0
2010-08-04,36.25,36.58,36.13,36.44,399576,0
2010-08-05,36.24,36.5,35.75,35.9,289295,0
2010-08-06,35.46,35.74,34.97,35.45,375792,0
2010-08-09,35.58,36.01,35.48,35.76,417583,0
2010-08-10,35.4,36.34,35.27,36.01,547887,0
2010-08-11,35.33,35.33,34.17,34.36,503890,0
2010-08-12,33.75,35,33.74,34.55,552004,0
2010-08-13,34.37,34.56,33.9,33.9,378639,0
2010-08-16,33.71,34.05,33.31,33.61,500139,0
2010-08-17,33.93,34.89,33.84,34.26,372499,0
2010-08-18,34.38,34.96,34.16,34.64,242983,0
2010-08-19,34.48,34.48,33.66,33.69,272529,0
2010-08-20,33.55,33.65,32.84,33.57,316581,0
2010-08-23,33.91,33.91,33.04,33.12,331333,0
2010-08-24,32.52,32.79,32.08,32.27,743380,0
2010-08-25,31.97,32.58,31.5,32.44,367944,0
2010-08-26,32.66,33.04,31.86,31.87,420669,0
2010-08-27,32.29,33.26,31.77,33.23,434430,0
2010-08-30,33.02,33.29,32.4,32.43,183763,0
2010-08-31,32.27,32.73,32,32.28,409363,0
2010-09-01,32.77,34.21,32.65,33.99,284343,0
2010-09-02,34.29,35.15,34.04,35.15,344765,0
2010-09-03,35.53,36.31,35.21,35.81,462705,0
2010-09-07,35.59,35.98,35.27,35.65,364482,0
2010-09-08,35.58,36.02,35.58,35.91,447652,0
2010-09-09,36.32,36.34,35.03,35.25,384147,0
2010-09-10,35.19,35.76,35.06,35.41,324183,0
2010-09-13,35.74,36.98,35.71,36.9,487062,0
2010-09-14,37.22,37.78,37.15,37.28,632189,0
2010-09-15,37.22,37.44,36.61,37,356980,0
2010-09-16,36.76,37.16,36.5,36.6,320100,0
2010-09-17,36.71,37.15,36.37,37.11,254287,0
2010-09-20,37.44,38.63,37,38.5,504480,0
2010-09-21,38.63,39.33,38.19,38.78,823324,0
2010-09-22,38.78,39.2,38.22,38.38,459466,0
2010-09-23,38.05,39.02,37.89,38.01,430574,0
2010-09-24,38.62,39.01,38.59,38.93,240387,0
2010-09-27,39,39.48,38.78,39.26,318228,0
2010-09-28,39.5,40.3,39.13,40.2,521805,0
2010-09-29,40.2,40.41,39.53,39.86,472285,0
2010-09-30,39.92,40.3,38.92,39.29,577554,0
2010-10-01,39.58,39.92,38.86,39.57,461531,0
2010-10-04,39.4,39.64,38.76,39.21,295079,0
2010-10-05,39.55,40.12,39.07,39.8,472540,0
2010-10-06,39.69,39.84,39.1,39.45,469714,0
2010-10-07,39.64,39.79,38.85,39.27,453220,0
2010-10-08,39.35,39.82,39.12,39.75,383893,0
2010-10-11,39.89,39.89,39.41,39.5,340506,0
2010-10-12,39.45,39.5,38.89,39.33,392827,0
2010-10-13,39.57,39.88,39.47,39.62,581779,0
2010-10-14,39.47,40.01,39.46,39.71,490951,0
2010-10-15,40.02,40.54,39.71,40.02,636691,0
2010-10-18,40.13,40.13,39.8,40,253758,0
2010-10-19,39.51,40.37,39.51,39.87,655963,0
2010-10-20,39.93,40.82,39.83,40.63,697579,0
2010-10-21,43.07,43.08,42.05,42.71,2035992,0
2010-10-22,43.77,44.38,42.85,43.72,1014117,0
2010-10-25,43.93,44.95,43.93,44.51,1620282,0
2010-10-26,44.1,44.62,43.79,43.84,564567,0
2010-10-27,43.35,43.48,42.86,43.16,679814,0
2010-10-28,43.45,43.71,42.69,43,348974,0
2010-10-29,42.91,43.1,42.68,42.82,376363,0
2010-11-01,43.2,43.32,42.3,42.74,319332,0
2010-11-02,43.23,44.47,42.92,44.44,907313,0
2010-11-03,44.45,44.67,43.93,44.5,643709,0
2010-11-04,44.95,45.88,44.88,45.46,839970,0
2010-11-05,45.58,46.88,45.58,46.63,624030,0
2010-11-08,46.31,46.38,45.88,46.25,940526,0
2010-11-09,46.25,46.36,45.74,45.87,447153,0
2010-11-10,45.86,46.06,45.34,46.04,477602,0
2010-11-11,45.44,46.17,45.34,45.97,259508,0
2010-11-12,45.7,45.85,44.36,44.64,352678,0
2010-11-15,44.89,45.65,44.71,45.16,1006785,0
2010-11-16,44.68,44.76,43.64,43.89,605718,0
2010-11-17,44.82,47.1,44.55,46.43,1009758,0
2010-11-18,46.99,47.85,46.96,47.61,1065384,0
2010-11-19,47.2,47.73,47,47.38,1401615,0
2010-11-22,47.19,48.03,47,47.94,589840,0
2010-11-23,47.32,47.41,46.75,47.29,549279,0
2010-11-24,47.64,48.6,47.53,48.57,285783,0
2010-11-26,48.28,48.66,47.61,48.6,107755,0
2010-11-29,48.13,48.26,46.93,47.89,596867,0
2010-11-30,47.44,48.24,47.34,47.72,428165,0
2010-12-01,48.54,49.5,48.14,49.5,519799,0
2010-12-02,49.46,50.65,49.42,50.65,773997,0
2010-12-03,50.58,51.36,50.32,51.33,365061,0
2010-12-06,51.28,51.28,50.72,51.09,344629,0
2010-12-07,51.48,51.67,50.88,51.25,639213,0
2010-12-08,51.23,51.24,50.23,50.54,623833,0
2010-12-09,51.09,51.09,50.17,50.33,643423,0
2010-12-10,50.61,50.78,50.17,50.63,562851,0
2010-12-13,50.83,50.92,49.73,50.05,618696,0
2010-12-14,50.21,51.01,50.05,50.87,455597,0
2010-12-15,50.76,51.6,50.55,50.79,446189,0
2010-12-16,50.83,51.42,50.47,51.31,392738,0
2010-12-17,51.49,52.3,51.11,52.26,477160,0
2010-12-20,52.34,52.78,52.01,52.48,483019,0
2010-12-21,52.65,53.2,52.35,52.93,435480,0
2010-12-22,52.96,53.15,52.76,53.11,338735,0
2010-12-23,53.04,53.19,52.71,52.77,310316,0
2010-12-27,52.75,53.39,52.43,53.21,213011,0
2010-12-28,53.3,53.78,53.03,53.2,228669,0
2010-12-29,53.36,53.56,53.02,53.05,177632,0
2010-12-30,53.03,53.19,52.96,52.98,103804,0
2010-12-31,52.86,53.33,52.76,52.8,157179,0
2011-01-03,53.26,53.64,52.84,53.25,504521,0
2011-01-04,53.43,53.61,52.51,52.75,920541,0
2011-01-05,52.48,53.15,52.14,53.08,347800,0
2011-01-06,53.04,53.57,52.77,53.24,1314641,0
2011-01-07,53.24,53.55,52.36,52.9,240043,0
2011-01-10,52.44,53.47,52.3,53.32,574786,0
2011-01-11,53.9,54.76,53.84,54.35,440497,0
2011-01-12,54.68,55.34,54.37,54.53,347482,0
2011-01-13,54.51,54.92,54.33,54.6,276241,0
2011-01-14,54.33,54.98,53.25,54.98,620757,0
2011-01-18,54.98,55.41,54.72,55.1,369084,0
2011-01-19,55.07,55.11,53.75,53.95,566474,0
2011-01-20,53.82,54.63,53.47,54.52,761967,0
2011-01-21,55.19,55.35,53.96,54.22,439658,0
2011-01-24,54.07,55.37,54.03,54.92,797512,0
2011-01-25,54.64,54.64,53.19,53.68,1146608,0
2011-01-26,53.81,54.6,53.67,54.33,625710,0
2011-01-27,54.63,55.19,53.47,55.13,909139,0
2011-01-28,55.19,56.46,53.99,54.39,546833,0
2011-01-31,54.51,56.21,54.44,56.05,486469,0
2011-02-01,56.53,57.98,56.25,57.8,540017,0
2011-02-02,57.93,58.39,57.12,57.31,762792,0
2011-02-03,57.26,57.5,56.77,56.84,545331,0
2011-02-04,56.92,57.18,56.22,56.69,611327,0
2011-02-07,56.85,57.57,56.51,57.24,453445,0
2011-02-08,57.29,58.04,57.08,58.04,388119,0
2011-02-09,57.98,58.69,57.96,58.51,614329,0
2011-02-10,58.22,59.73,58.04,59.68,1596473,0
2011-02-11,59.43,60.18,59.2,59.89,254325,0
2011-02-14,59.85,60.4,59.81,59.89,594797,0
2011-02-15,59.6,60.09,59.29,59.34,403811,0
2011-02-16,59.97,60.53,59.6,60.05,650738,0
2011-02-18,60.14,60.43,59.78,60.12,150007,0
2011-02-22,59.34,59.7,57.14,57.46,595884,0
2011-02-23,57.52,57.55,54.52,55.73,1257357,0
2011-02-24,55.62,56.33,54.65,55.41,729154,0
2011-02-25,55.85,56.85,55.62,56.68,344810,0
2011-02-28,57.08,58.96,56.9,58.22,702734,0
2011-03-01,58.44,58.58,57,57.33,421833,0
2011-03-02,57.34,58.35,57.26,57.79,238230,0
2011-03-03,58.17,59.69,58.17,59.34,277009,0
2011-03-04,59.4,59.73,58.73,59.6,414055,0
2011-03-07,59.94,59.99,57.82,58.28,787415,0
2011-03-08,58.62,59.91,57.83,59.55,540156,0
2011-03-09,59.51,60.46,59.31,60.25,647057,0
2011-03-10,59.74,59.83,58.36,58.76,371778,0
2011-03-11,58.52,59.98,58.36,59.63,250542,0
2011-03-14,59.63,59.89,58.33,59.46,347691,0
2011-03-15,58.06,59.87,57.33,59.53,409900,0
2011-03-16,59.35,60.01,58.36,58.85,431369,0
2011-03-17,59.87,60.02,58.58,58.94,393226,0
2011-03-18,59.68,59.98,59.3,59.5,449415,0
2011-03-21,60.39,61.28,60.14,60.97,392443,0
2011-03-22,60.89,61.08,60.22,60.39,487158,0
2011-03-23,60.4,60.89,59.27,60.62,383670,0
2011-03-24,60.97,61.38,60.55,61.27,407640,0
2011-03-25,61.36,62.12,61.17,61.31,610954,0
2011-03-28,61.31,61.87,61.03,61.08,773417,0
2011-03-29,60.94,61.82,60.41,61.82,465035,0
2011-03-30,62.43,62.47,61.51,61.74,716529,0
2011-03-31,61.74,63.09,61.57,62.5,482971,0
2011-04-01,63.1,63.35,62.6,63.3,436277,0
2011-04-04,63.53,64.55,63.18,63.79,981898,0
2011-04-05,63.6,64.1,63.36,63.42,231026,0
2011-04-06,64.14,64.9,62.71,63.46,462586,0
2011-04-07,63.28,63.51,60.79,61.41,1010065,0
2011-04-08,61.57,61.73,59.8,60.66,525443,0
2011-04-11,60.61,61.02,60.22,60.42,337272,0
2011-04-12,59.76,60.19,58.93,59.04,471629,0
2011-04-13,59.36,59.88,58.67,59.42,441762,0
2011-04-14,59.12,59.69,58.51,59.39,374362,0
2011-04-15,59.44,60.3,59.14,59.95,442501,0
2011-04-18,59.13,59.53,58.77,59.24,497432,0
2011-04-19,59.44,59.5,58.21,58.61,736099,0
2011-04-20,59.81,60.99,59.81,59.98,828854,0
2011-04-21,61.34,62.01,60.44,60.79,906061,0
2011-04-25,61.57,61.72,59.92,60.25,456481,0
2011-04-26,60.58,61.53,60.41,60.85,336350,0
2011-04-27,60.9,61.17,60.48,61.01,239135,0
2011-04-28,60.8,61.74,60.71,61.57,466775,0
2011-04-29,61.58,62.32,61.18,61.95,566187,0
2011-05-02,62.25,62.3,60.81,60.96,393802,0
2011-05-03,61.06,61.06,59.31,59.69,386653,0
2011-05-04,59.66,59.66,58.13,58.17,418751,0
2011-05-05,57.77,57.95,56.34,56.9,1017968,0
2011-05-06,57.81,58.47,57.09,57.41,390288,0
2011-05-09,57.48,58.3,57.14,57.93,228475,0
2011-05-10,58.36,59.08,58.19,58.57,418490,0
2011-05-11,58.3,58.5,57.24,57.48,253698,0
2011-05-12,57.15,57.33,55.77,55.8,693200,0
2011-05-13,55.83,56.05,54.64,54.84,546566,0
2011-05-16,54.96,55.55,54.7,54.87,533778,0
2011-05-17,54.4,54.59,52.7,52.85,919735,0
2011-05-18,53,53.97,52.97,53.64,1048663,0
2011-05-19,53.95,53.96,52.74,53.11,1081513,0
2011-05-20,52.8,53.9,51.82,53.78,934451,0
2011-05-23,52.75,52.82,52.41,52.43,728419,0
2011-05-24,52.41,53.11,52.36,52.75,662936,0
2011-05-25,52.5,53.21,52.27,52.72,744667,0
2011-05-26,53.65,54.11,53.3,53.77,722601,0
2011-05-27,54.07,54.83,53.91,54.64,627350,0
2011-05-31,55.64,55.64,54.66,55.6,593067,0
2011-06-01,55.5,55.92,53.05,53.11,731494,0
2011-06-02,53.01,53.7,52.92,53.49,487947,0
2011-06-03,52.46,53.14,52.11,52.51,370114,0
2011-06-06,52.28,52.45,51.36,51.51,387990,0
2011-06-07,51.8,51.9,51,51.02,583775,0
2011-06-08,50.96,51.17,50.67,50.87,595228,0
2011-06-09,51.03,51.76,50.82,51.46,445612,0
2011-06-10,51.18,51.35,50.45,50.82,434257,0
2011-06-13,50.92,51.18,50.29,50.81,671507,0
2011-06-14,51.37,53.22,51.37,52.97,448377,0
2011-06-15,52.3,52.53,51.55,51.72,565214,0
2011-06-16,51.67,52.43,51.43,52.13,490705,0
2011-06-17,52.75,53.08,51.71,52.22,345774,0
2011-06-20,51.95,52.92,51.79,52.85,357201,0
2011-06-21,53.22,54.31,53.22,54.23,338745,0
2011-06-22,53.77,54.2,53.08,53.31,570542,0
2011-06-23,52.62,52.67,51.86,52.54,652669,0
2011-06-24,52.71,53.07,51.6,51.75,495333,0
2011-06-27,51.62,51.88,50.82,51.7,401169,0
2011-06-28,51.6,52.19,51.6,51.8,583711,0
2011-06-29,52.14,52.39,51.71,52.22,839769,0
2011-06-30,52.26,54.4,52.17,54.09,873243,0
2011-07-01,54.32,56.13,54.21,55.95,509313,0
2011-07-05,55.82,55.82,54.47,55.35,438969,0
2011-07-06,55.14,55.86,54.82,55.57,597477,0
2011-07-07,56.15,56.31,55.19,55.63,518787,0
2011-07-08,54.76,54.99,54.42,54.67,402900,0
2011-07-11,53.73,54.04,52.96,53.2,290649,0
2011-07-12,52.96,53.19,52.39,52.58,308345,0
2011-07-13,52.95,53.92,52.71,53.15,343609,0
2011-07-14,53.44,53.56,51.82,52.01,312624,0
2011-07-15,52.34,52.34,51.38,51.76,333853,0
2011-07-18,51.19,51.64,50.54,51.08,410760,0
2011-07-19,51.48,53.34,51.46,53.08,552752,0
2011-07-20,53.42,53.42,52.38,52.47,479802,0
2011-07-21,54.11,55.75,54,55.4,1389912,0
2011-07-22,55.62,57.34,55.53,56.17,908790,0
2011-07-25,55.57,56.99,55.5,56.81,548063,0
2011-07-26,56.56,56.73,54.96,55.14,649856,0
2011-07-27,54.86,54.86,52.07,52.27,664206,0
2011-07-28,52.13,52.89,51.4,51.58,514723,0
2011-07-29,50.79,51.57,50.33,50.69,625730,0
2011-08-01,51.53,51.89,49.6,50.72,1193105,0
2011-08-02,50.26,50.79,47.75,47.82,861227,0
2011-08-03,48.02,48.02,46.24,46.85,1138688,0
2011-08-04,46,46,42.83,42.9,1473925,0
2011-08-05,43.66,43.91,40.85,42.17,1088411,0
2011-08-08,40.78,41.88,37.08,37.2,1835109,0
2011-08-09,37.78,39.39,35.6,38.45,1872259,0
2011-08-10,37.56,38.08,36.55,36.65,1501788,0
2011-08-11,37.38,41.95,37.21,41.28,1296906,0
2011-08-12,41.89,42.45,41.11,41.91,593401,0
2011-08-15,42.3,42.68,41.53,42.41,586274,0
2011-08-16,41.61,42.38,40.87,41.27,782765,0
2011-08-17,41.65,41.67,39.86,40.55,542362,0
2011-08-18,38.9,38.96,37.55,38.02,954280,0
2011-08-19,37.22,38.45,36.38,36.51,573160,0
2011-08-22,37.57,37.84,36.42,36.56,531132,0
2011-08-23,36.86,38.44,36.49,38.44,837556,0
2011-08-24,38.32,39.53,37.88,39.41,525108,0
2011-08-25,39.83,40.35,38.25,38.44,640044,0
2011-08-26,38.23,40.51,37.77,40.4,481451,0
2011-08-29,41.02,42.23,41.02,42.19,247268,0
2011-08-30,41.8,43.44,41.33,43.05,547933,0
2011-08-31,43.23,44.45,42.69,43.09,646269,0
2011-09-01,43.65,44.04,42.44,42.5,560549,0
2011-09-02,41.35,41.68,40.13,40.75,368233,0
2011-09-06,38.95,40.66,38.79,40.26,406645,0
2011-09-07,41.09,42.33,40.92,42.08,364776,0
2011-09-08,41.62,42.01,39.95,40.1,903813,0
2011-09-09,39.72,39.96,38.25,38.79,454812,0
2011-09-12,38.09,39.1,37.8,38.99,487744,0
2011-09-13,39.27,40.43,39.1,40.19,823500,0
2011-09-14,40.62,43.23,39.91,42.45,708069,0
2011-09-15,42.92,43.75,41.95,43.71,657904,0
2011-09-16,43.47,43.76,42.37,43.2,642648,0
2011-09-19,42.02,42.87,41.69,42.65,584441,0
2011-09-20,42.9,43.15,41.74,41.79,498127,0
2011-09-21,41.64,42.15,39.38,39.39,528279,0
2011-09-22,37.63,38.05,35.52,36.05,762049,0
2011-09-23,35.9,36.86,35.08,35.95,940735,0
2011-09-26,36.55,36.99,35.08,36.9,857933,0
2011-09-27,38.07,40.02,37.59,38.72,774593,0
2011-09-28,38.65,38.8,35.79,36.02,806474,0
2011-09-29,36.97,37.33,34.32,35.49,1191142,0
2011-09-30,34.88,35.17,33.51,33.55,946552,0
2011-10-03,33.15,33.68,32.02,32.09,938944,0
2011-10-04,31.45,33.5,31.08,33.47,1142747,0
2011-10-05,33.63,35.74,33.3,35.29,674999,0
2011-10-06,35,36.29,34.58,35.9,798576,0
2011-10-07,36.22,36.55,35.26,35.59,884412,0
2011-10-10,36.46,37.75,36.46,37.73,426496,0
2011-10-11,37.18,38.71,37.18,38.45,498491,0
2011-10-12,38.87,40.52,38.62,39.63,681080,0
2011-10-13,39.3,39.63,38.5,39.45,560915,0
2011-10-14,40.56,41.46,40,40.75,554813,0
2011-10-17,40.53,40.63,39.54,39.97,769999,0
2011-10-18,40.21,41.72,39.82,41.37,1100755,0
2011-10-19,41,41.84,40.62,40.8,1414060,0
2011-10-20,42.14,44.04,41,43.67,2322370,0
2011-10-21,44.51,45.23,43.7,44.91,977592,0
2011-10-24,45.23,47.66,45.18,47.61,941616,0
2011-10-25,47.27,47.96,45.43,46.5,861509,0
2011-10-26,47.38,47.53,45.68,47.13,611007,0
2011-10-27,49.15,50.74,48.55,50,5041051,0
2011-10-28,49.95,50.18,49,49.61,518885,0
2011-10-31,47.99,49.52,47.42,48.46,1115491,0
2011-11-01,45.98,47.95,45.58,46.72,778007,0
2011-11-02,47.76,47.9,46.68,47.49,437851,0
2011-11-03,48.25,49.68,47.62,49.36,756359,0
2011-11-04,49.06,50.35,48.5,49.74,789425,0
2011-11-07,49.7,49.94,48.12,49.42,334191,0
2011-11-08,49.56,50.3,48.51,49.68,546895,0
2011-11-09,47.96,49.49,47.39,47.83,691609,0
2011-11-10,48.84,49.5,47.87,48.85,690450,0
2011-11-11,49.63,50.93,49.61,50.49,491791,0
2011-11-14,50.07,50.69,48.82,49.67,1050789,0
2011-11-15,49.25,50.01,48.39,49.4,697850,0
2011-11-16,48.96,51.3,48.74,50.17,812498,0
2011-11-17,50.02,50.42,48.52,48.95,545236,0
2011-11-18,49.36,49.4,48.65,48.86,327372,0
2011-11-21,47.83,49.21,47.37,48.38,645232,0
2011-11-22,48.1,48.23,46.71,46.87,868305,0
2011-11-23,46.27,46.62,45.21,45.34,550332,0
2011-11-25,45.12,46.12,44.77,45.52,253526,0
2011-11-28,47.31,47.86,46.91,47.77,419748,0
2011-11-29,47.82,48.35,46.96,47.09,527139,0
2011-11-30,47.9,50.97,46.2,50.96,1004288,0
2011-12-01,50.95,52,50.6,51.22,658001,0
2011-12-02,51.65,52.41,51.65,51.87,622921,0
2011-12-05,52.91,53.13,51.43,51.89,593474,0
2011-12-06,51.75,52.47,51.36,52.18,416662,0
2011-12-07,51.69,52.3,50.95,51.94,304168,0
2011-12-08,51.25,51.75,50.27,50.42,413885,0
2011-12-09,50.8,51.73,50.28,51.53,470986,0
2011-12-12,50.63,51.23,50.11,51.14,542398,0
2011-12-13,51.61,52.32,49.87,50.52,646244,0
2011-12-14,50.03,50.16,48.46,48.6,624400,0
2011-12-15,49.5,49.74,48.54,48.83,803053,0
2011-12-16,49.41,49.91,48.8,49.23,559014,0
2011-12-19,49.65,49.81,48.71,48.92,471587,0
2011-12-20,49.93,51.73,49.93,51.65,533063,0
2011-12-21,51.58,52.42,50.77,52.35,729930,0
2011-12-22,52.88,53.93,52.54,53.7,662338,0
2011-12-23,53.84,54.33,53.28,53.84,220188,0
2011-12-27,53.58,54.14,53.36,53.73,137565,0
2011-12-28,53.78,53.78,52.16,52.53,246336,0
2011-12-29,52.8,53.73,52.32,53.61,241523,0
2011-12-30,53.55,53.67,52.85,53.01,251038,0
2012-01-03,54.59,54.6,52.82,54.31,624642,0
2012-01-04,54.33,54.54,53,53.85,1143656,0
2012-01-05,53.71,54.57,52.67,54.51,344566,0
2012-01-06,54.61,55.26,54.38,54.88,890124,0
2012-01-09,55.04,55.86,54.58,55.76,544392,0
2012-01-10,56.63,57.06,55.77,56.56,1030301,0
2012-01-11,56.4,57.05,56.04,56.61,228770,0
2012-01-12,57.26,59.08,56.94,58.66,2111689,0
2012-01-13,57.8,58.38,56.99,57.33,710531,0
2012-01-17,57.91,58.89,57.73,58.12,567751,0
2012-01-18,57.85,58.84,57.42,57.9,613983,0
2012-01-19,58.11,59.4,57.85,58.66,526092,0
2012-01-20,58.51,59.2,57.75,57.88,451707,0
2012-01-23,58.06,59.14,57.51,58.72,514524,0
2012-01-24,58.39,60,58.2,58.71,772168,0
2012-01-25,58.59,60.29,57.71,60.21,806117,0
2012-01-26,62.95,66.01,62.44,63.97,2243049,0
2012-01-27,63.78,65.31,63.41,64.14,976801,0
2012-01-30,63.69,63.81,62.33,63.52,683677,0
2012-01-31,63.62,63.9,62.39,62.88,499214,0
2012-02-01,63.07,64.91,63.05,64.37,553258,0
2012-02-02,64.28,64.47,63.52,64.05,237484,0
2012-02-03,65.25,67.33,64.88,67.04,774706,0
2012-02-06,66.58,67.22,66.3,66.44,481588,0
2012-02-07,66.14,66.63,65.26,65.74,795709,0
2012-02-08,65.92,66.36,65.25,65.93,285851,0
2012-02-09,66.3,66.5,64.97,66.2,566905,0
2012-02-10,65.37,65.65,63.97,64.36,613419,0
2012-02-13,64.76,65.76,63.74,64.67,894077,0
2012-02-14,64.4,64.6,63.75,64.47,449883,0
2012-02-15,64.95,65.59,64.23,64.64,368916,0
2012-02-16,64.35,64.5,63.29,64.33,697245,0
2012-02-17,64.77,66.15,64.65,66.01,381772,0
2012-02-21,66.14,66.65,64.9,65.31,312117,0
2012-02-22,65.09,65.69,64.92,65.32,405107,0
2012-02-23,65.21,65.32,63.34,64,779671,0
2012-02-24,63.89,65.07,63.35,64.84,567230,0
2012-02-27,64.25,65.43,63.33,65.29,432119,0
2012-02-28,65.13,65.18,62.63,62.88,854510,0
2012-02-29,63.12,63.5,62.3,62.89,517937,0
2012-03-01,63.03,64.24,62.91,64.09,480853,0
2012-03-02,63.73,64.49,63.31,63.75,494586,0
2012-03-05,63.39,64.06,63.09,63.94,562953,0
2012-03-06,61.7,62.86,61.7,62.17,507135,0
2012-03-07,62.19,63.45,62.06,62.53,526214,0
2012-03-08,63.13,64.45,63.03,63.91,519273,0
2012-03-09,64.01,66.07,63.7,65.54,790846,0
2012-03-12,65.77,65.98,64.94,65.81,743860,0
2012-03-13,66.07,66.99,65.71,66.93,612295,0
2012-03-14,66.9,67.33,65.8,66.05,461916,0
2012-03-15,66.15,67.34,65.63,67.15,469116,0
2012-03-16,67.15,67.28,66.67,67.05,425694,0
2012-03-19,66.74,67.2,66.07,66.55,424461,0
2012-03-20,66,66.21,65.1,65.97,514491,0
2012-03-21,66.04,66.27,65.35,65.71,486641,0
2012-03-22,65.13,65.13,64.15,64.76,368042,0
2012-03-23,64.87,65.2,63.38,65.13,269417,0
2012-03-26,65.59,66.04,65.16,65.6,331234,0
2012-03-27,65.67,66.45,65.64,66.21,362119,0
2012-03-28,66.29,66.29,64.17,65.67,423677,0
2012-03-29,65.02,65.48,63.99,65.28,341965,0
2012-03-30,65.77,66.19,64.75,65.31,299672,0
2012-04-02,65.24,66.29,64.65,66,490021,0
2012-04-03,66,66,65.03,65.74,415284,0
2012-04-04,64.88,65.01,64.12,64.79,328965,0
2012-04-05,64.35,64.92,64.05,64.26,182826,0
2012-04-09,63.04,63.42,62,62.89,457796,0
2012-04-10,62.76,62.89,60.11,60.76,619767,0
2012-04-11,61.74,62.21,60.88,61.15,735498,0
2012-04-12,62.37,65.54,62.11,65.24,1551855,0
2012-04-13,65.15,65.15,64.13,64.76,953528,0
2012-04-16,65.2,66.23,64.47,65.04,547276,0
2012-04-17,65.53,66.02,65.01,65.6,550522,0
2012-04-18,65.31,66.44,64.9,65.47,655106,0
2012-04-19,64.86,66.84,64.03,64.95,1580466,0
2012-04-20,65.62,66.59,65.31,65.89,554378,0
2012-04-23,64.79,65.16,64.21,65.16,600125,0
2012-04-24,65.47,66.07,64.92,65.45,598135,0
2012-04-25,66.04,66.91,65.61,66.56,1207241,0
2012-04-26,66.39,67.72,66.26,67.55,622789,0
2012-04-27,67.64,67.93,67.1,67.43,513531,0
2012-04-30,67.45,67.6,66.2,66.39,257137,0
2012-05-01,66.05,68,65.9,66.84,379608,0
2012-05-02,66.45,67.8,65.93,67.6,665311,0
2012-05-03,67.72,68.19,65.21,65.54,681738,0
2012-05-04,65.1,66.46,63.67,64.9,601568,0
2012-05-07,64.71,65.28,63.92,64.13,484098,0
2012-05-08,63.61,63.86,61.72,63.26,738819,0
2012-05-09,62.36,62.83,61.48,62.22,838427,0
2012-05-10,62.97,63.61,61.96,62.18,502530,0
2012-05-11,61.45,62.18,60.7,61.12,965228,0
2012-05-14,60.29,60.47,59.27,60.02,697956,0
2012-05-15,60.03,60.92,59.49,59.76,558121,0
2012-05-16,59.92,61.01,58.52,58.73,712139,0
2012-05-17,58.68,58.88,56.43,56.64,721398,0
2012-05-18,56.86,57.77,56.09,56.34,675664,0
2012-05-21,56.68,59.06,56.5,58.77,552705,0
2012-05-22,58.86,61.04,58.62,60.23,912500,0
2012-05-23,59.76,61.85,59.48,61.58,823931,0
2012-05-24,62.02,62.02,61.09,61.82,645348,0
2012-05-25,61.67,61.67,60.72,60.97,538767,0
2012-05-29,61.68,62.51,61.08,62.33,534821,0
2012-05-30,61.67,61.67,60.34,60.86,481049,0
2012-05-31,60.71,60.95,58.15,59.49,579365,0
2012-06-01,57.85,57.85,55.7,55.79,880995,0
2012-06-04,56.03,56.16,54.35,55.06,558641,0
2012-06-05,54.6,56.13,53.87,55.92,1118366,0
2012-06-06,56.17,57.64,56.1,57.44,663843,0
2012-06-07,58.38,59.27,57.39,57.72,601420,0
2012-06-08,57.7,58.2,56.66,58.04,354603,0
2012-06-11,58.83,58.95,55.97,56.09,486046,0
2012-06-12,56.11,56.53,55.17,56.26,438056,0
2012-06-13,56.06,56.19,53.59,53.99,938210,0
2012-06-14,54.33,54.9,53.85,53.97,914154,0
2012-06-15,54.04,54.69,52.67,53.33,1236955,0
2012-06-18,52.89,55.34,52.29,54.75,1290335,0
2012-06-19,54.84,56.85,54.84,56.63,1414215,0
2012-06-20,56.41,57.72,55.54,57.49,1103203,0
2012-06-21,57.79,57.89,54.9,55.09,704567,0
2012-06-22,55.55,56.58,55.11,56.1,1174452,0
2012-06-25,55.22,55.3,53.53,53.92,531257,0
2012-06-26,54.04,54.97,53.81,54.63,716236,0
2012-06-27,54.65,54.95,54.06,54.41,305181,0
2012-06-28,53.86,55.37,53.86,55.33,644363,0
2012-06-29,56.55,57.74,56.35,57.55,966100,0
2012-07-02,57.63,58.12,56.68,58.07,492673,0
2012-07-03,58.24,60.59,58.05,60.5,329189,0
2012-07-05,59.83,61.37,58.44,60.97,760100,0
2012-07-06,60.21,60.27,58.74,59.17,597231,0
2012-07-09,58.87,58.87,57.67,58.34,355210,0
2012-07-10,58.96,59.26,56.3,56.66,440917,0
2012-07-11,56.58,56.89,54.89,55.43,765371,0
2012-07-12,54.77,56.99,54.48,56.44,808497,0
2012-07-13,56.66,57.89,56.09,57.74,537511,0
2012-07-16,57.06,57.33,53.66,54,1243200,0
2012-07-17,54.43,55.14,53.76,54.87,817397,0
2012-07-18,54.71,57.12,54.42,57,983212,0
2012-07-19,49.84,56.56,48.2,56.07,2468674,0
2012-07-20,55.72,55.72,54.22,54.5,1151531,0
2012-07-23,53.11,54.72,52.79,54.27,681178,0
2012-07-24,54.58,54.58,52.28,52.57,669246,0
2012-07-25,52.4,52.88,51.76,52.31,710840,0
2012-07-26,53.01,54.32,52.98,54.07,507469,0
2012-07-27,54.27,56.39,54.1,56.01,493599,0
2012-07-30,55.38,55.99,54.93,55.92,631903,0
2012-07-31,55.68,56.28,55.49,55.71,430713,0
2012-08-01,56.22,56.26,54.99,54.99,399971,0
2012-08-02,54.31,55.14,53.99,54.23,394736,0
2012-08-03,55.59,57.56,55.44,57.24,593274,0
2012-08-06,57.6,59.19,57.17,58.76,560291,0
2012-08-07,59.38,61.74,59.26,61.08,983723,0
2012-08-08,60.65,60.96,60.28,60.71,828853,0
2012-08-09,60.72,61.52,60.45,60.83,482406,0
2012-08-10,60.41,60.51,59.68,60,444130,0
2012-08-13,59.76,59.76,58.63,59.64,335933,0
2012-08-14,59.99,59.99,58.76,58.99,435025,0
2012-08-15,58.75,59.54,58.58,59.3,333057,0
2012-08-16,59.12,60.47,59.12,60.15,183910,0
2012-08-17,60.25,61.6,59.97,60.99,463583,0
2012-08-20,60.93,60.96,59.86,60.31,333400,0
2012-08-21,60.77,61.45,60.18,60.31,373343,0
2012-08-22,60.18,60.31,58.39,59.09,459757,0
2012-08-23,59,59.66,58.81,59.35,360393,0
2012-08-24,59.11,60.08,58.82,59.76,270789,0
2012-08-27,60.07,60.18,58.48,59.02,609847,0
2012-08-28,59.02,60.03,58.56,59.85,546731,0
2012-08-29,59.58,59.84,58.57,58.84,510098,0
2012-08-30,58.11,58.76,57.67,57.78,353594,0
2012-08-31,58.3,58.45,57.24,57.78,757833,0
2012-09-04,57.91,58.36,56.34,58.33,440373,0
2012-09-05,58.54,58.54,57.19,57.56,200618,0
2012-09-06,57.95,60.02,57.9,58.59,891576,0
2012-09-07,58.78,60,58.4,59.49,502963,0
2012-09-10,59.18,60.19,59.18,59.78,468439,0
2012-09-11,59.61,60.97,59.3,60.74,589324,0
2012-09-12,60.97,61.7,60.69,61.03,412188,0
2012-09-13,61.04,63.03,60.21,61.73,457498,0
2012-09-14,62.33,64.17,61.65,63.47,574367,0
2012-09-17,62.95,63.27,61.37,61.85,421200,0
2012-09-18,61.75,62.03,61,61.52,224388,0
2012-09-19,61.58,62.68,61.21,62.49,1049929,0
2012-09-20,61.87,62.21,61.65,62.03,318589,0
2012-09-21,62.18,62.38,60.94,60.94,580930,0
2012-09-24,60.73,60.82,58.77,59.02,538090,0
2012-09-25,59.15,59.19,56.91,57,811046,0
2012-09-26,57.07,57.07,55.41,56.24,645171,0
2012-09-27,56.72,56.72,55.88,56.28,837054,0
2012-09-28,56.11,57.24,55.99,57.2,554521,0
2012-10-01,57.29,58.16,56.39,57.72,785174,0
2012-10-02,58.11,58.13,56.31,56.75,409500,0
2012-10-03,56.87,57.79,56.68,57.66,734821,0
2012-10-04,58.11,59.12,57.75,59.02,832687,0
2012-10-05,59.39,60.09,59.11,59.5,969768,0
2012-10-08,59.01,59.66,58.79,59.02,311722,0
2012-10-09,58.65,59.55,57.69,57.84,698771,0
2012-10-10,57.71,57.79,56.39,56.86,567486,0
2012-10-11,56.7,58.37,56.68,57,745760,0
2012-10-12,56.85,56.86,55.7,56.11,626942,0
2012-10-15,56.45,56.92,55.87,56.49,1088909,0
2012-10-16,55.96,56.96,55.02,56.33,1060436,0
2012-10-17,56.61,58.1,56.33,57.17,985963,0
2012-10-18,64,65.86,63,65.11,4618156,0
2012-10-19,63.58,65.33,62.74,63.5,1570820,0
2012-10-22,63.02,64.04,62.41,63.07,743910,0
2012-10-23,62.01,63.47,61.63,63.16,629111,0
2012-10-24,63.61,63.7,62.3,62.9,535893,0
2012-10-25,63.4,63.45,61.78,63.15,536103,0
2012-10-26,63.17,63.62,61.92,63.2,720096,0
2012-10-31,63.59,65.35,63.41,64.88,922332,0
2012-11-01,64.47,65.98,63.83,65.35,809330,0
2012-11-02,65.68,65.99,64.48,64.89,529198,0
2012-11-05,64.85,65.46,64.62,65.27,400263,0
2012-11-06,65.86,67.14,65.42,66.75,961452,0
2012-11-07,65.51,66.66,63.95,64.47,653531,0
2012-11-08,64.24,64.64,62.5,62.94,915504,0
2012-11-09,62.76,63.98,62.49,62.54,554307,0
2012-11-12,62.97,63,62.35,62.37,208898,0
2012-11-13,62.48,63.44,62.19,62.79,493400,0
2012-11-14,62.95,63.19,60.78,61.13,614557,0
2012-11-15,61,61.66,60.04,60.17,546402,0
2012-11-16,60.33,61.76,59.4,61.48,656700,0
2012-11-19,62.17,63.01,62.07,62.58,400588,0
2012-11-20,62.37,63.01,61.69,62.71,362125,0
2012-11-21,63.04,63.19,62.4,62.92,302050,0
2012-11-23,63.12,63.69,62.5,63.69,99563,0
2012-11-26,63.2,63.91,62.38,62.87,590139,0
2012-11-27,62.96,64.55,62.55,63.49,711497,0
2012-11-28,63,63.93,61.44,63.46,1203711,0
2012-11-29,63.55,64.92,63.27,64.54,717488,0
2012-11-30,64.48,65.23,64.18,64.65,586751,0
2012-12-03,64.85,65.43,63.1,63.97,623904,0
2012-12-04,64.04,64.39,63.01,64.07,557470,0
2012-12-05,62.79,63.87,61.74,63.33,791189,0
2012-12-06,63.23,63.6,62.47,62.95,1759970,0
2012-12-07,63.32,64.81,63.03,64.51,816202,0
2012-12-10,64.52,65.15,64.1,64.55,558749,0
2012-12-11,64.95,65.88,63.91,64.28,516215,0
2012-12-12,64.83,64.84,63.6,63.83,673343,0
2012-12-13,63.85,64.2,62.33,62.34,845988,0
2012-12-14,62.08,62.87,61.76,62.41,528107,0
2012-12-17,62.75,64.23,62.25,64,665066,0
2012-12-18,64.19,66.04,64.19,65.91,690366,0
2012-12-19,66.14,67.46,65.68,67.14,1061267,0
2012-12-20,67.25,67.72,66.84,67.21,636435,0
2012-12-21,66.12,67.56,65.83,67.24,1059309,0
2012-12-24,66.77,67.25,66.22,66.79,149101,0
2012-12-26,67.06,67.54,66.37,66.52,291672,0
2012-12-27,66.56,66.74,65.66,66.35,375344,0
2012-12-28,65.9,65.92,65.1,65.25,393322,0
2012-12-31,65.15,67.47,64.86,67.43,515377,0
2013-01-02,69.06,70.4,68.54,69.2,688725,0
2013-01-03,69.14,69.96,68.41,68.79,382957,0
2013-01-04,69.05,69.39,68.62,69,485640,0
2013-01-07,68.8,69.11,68.25,69.11,495773,0
2013-01-08,69.26,70.4,69.09,69.67,912319,0
2013-01-09,69.97,70.49,69.73,70,434261,0
2013-01-10,68.19,69.42,67.06,67.43,1943503,0
2013-01-11,67.21,68.57,66.93,67.93,1295433,0
2013-01-14,67.7,68.31,66.63,67.22,459128,0
2013-01-15,67.16,68.65,66.93,68.62,579860,0
2013-01-16,68.28,68.46,67.71,67.79,625933,0
2013-01-17,68.19,68.98,67.79,68.63,358105,0
2013-01-18,68.58,69.57,68.18,69.37,341293,0
2013-01-22,71.01,73.25,70.26,72.23,1943876,0
2013-01-23,72,72.95,71.5,72.84,680800,0
2013-01-24,72.2,74.65,72.09,73.27,1044389,0
2013-01-25,73.48,74.31,73.45,73.88,799915,0
2013-01-28,74.01,74.13,72.98,73.32,601945,0
2013-01-29,73.27,73.29,71.99,73.14,2776240,0
2013-01-30,72.83,72.94,71.81,72.22,935255,0
2013-01-31,70.3,73.13,70,72.93,1714922,0
2013-02-01,73.93,74.45,72.77,72.9,1191371,0
2013-02-04,71.26,72.09,70.17,70.8,789252,0
2013-02-05,71.41,72.96,71.13,72.87,675874,0
2013-02-06,72.4,73.2,72.18,73.16,476788,0
2013-02-07,73.33,73.33,71.69,72.86,1159203,0
2013-02-08,72.99,74.67,72.99,73.73,448605,0
2013-02-11,73.55,74.25,73.37,73.85,254587,0
2013-02-12,73.75,74.93,73.75,74.6,622195,0
2013-02-13,75,76.15,74.22,75.51,626446,0
2013-02-14,75.06,75.99,75,75.92,333013,0
2013-02-15,75.87,76.23,75.45,76.16,409200,0
2013-02-19,76.02,76.91,74.43,75.57,483651,0
2013-02-20,75.54,76.61,74.31,74.35,857799,0
2013-02-21,74.07,74.24,71.68,72.15,628624,0
2013-02-22,72.88,74.28,72.68,73.35,707091,0
2013-02-25,73.81,74.05,71.04,71.04,464651,0
2013-02-26,71.31,72.4,69.95,72.26,670357,0
2013-02-27,72.11,74.81,72.02,74.12,742275,0
2013-02-28,74.01,74.68,73.2,73.9,450667,0
2013-03-01,73.64,74.24,72.68,73.51,772967,0
2013-03-04,73.43,73.56,72.06,72.99,294919,0
2013-03-05,73.49,76.06,73.49,75.48,971933,0
2013-03-06,76.04,76.53,75.04,75.19,556108,0
2013-03-07,75.23,76.8,75.19,76.33,585900,0
2013-03-08,76.94,77.55,76.36,77.13,592781,0
2013-03-11,76.65,77.53,76.33,77.23,482140,0
2013-03-12,76.75,77.19,75.66,77,638262,0
2013-03-13,76.91,77.54,75.99,77.13,536800,0
2013-03-14,77.54,77.97,77.15,77.49,463630,0
2013-03-15,77.24,77.64,76.63,77.18,400543,0
2013-03-18,76.13,77.27,74.98,76.82,740270,0
2013-03-19,77.03,77.46,74.5,75.54,730439,0
2013-03-20,76.03,77.09,75.7,76.53,465244,0
2013-03-21,76.28,76.34,73.92,74.51,560979,0
2013-03-22,75.1,75.1,73.75,73.93,597660,0
2013-03-25,74.22,74.89,73.18,73.57,622030,0
2013-03-26,73.84,73.99,72.95,73.62,615550,0
2013-03-27,72.89,72.89,71.11,72.16,1649896,0
2013-03-28,71.83,72.72,71.28,72.61,933425,0
2013-04-01,72.79,74.12,70.95,71.2,655691,0
2013-04-02,71.44,72.22,69.28,70.78,1293255,0
2013-04-03,70.8,71.05,69.57,69.86,869059,0
2013-04-04,69.87,71.32,69.32,71.11,696803,0
2013-04-05,69.82,70.54,69.33,70.49,536282,0
2013-04-08,72,73.47,71.55,71.83,814771,0
2013-04-09,71.81,71.81,69.83,71.17,845026,0
2013-04-10,71.13,71.17,69.21,70.43,1419994,0
2013-04-11,70.25,71.39,70.12,71.2,1178377,0
2013-04-12,70.46,70.93,69.18,69.92,585550,0
2013-04-15,69.24,69.24,66.25,66.27,566398,0
2013-04-16,66.99,68.79,65.99,67.74,1201250,0
2013-04-17,67.02,68,66.62,67.68,1145787,0
2013-04-18,66.83,68.97,65.53,68.1,1651295,0
2013-04-19,67.93,69.04,67.53,68.76,795567,0
2013-04-22,69.05,69.18,67.71,68.66,773220,0
2013-04-23,69.13,69.71,68.39,68.93,548401,0
2013-04-24,68.89,69.87,68.58,69.64,680519,0
2013-04-25,70.07,71.21,69.21,70.21,754556,0
2013-04-26,70.19,70.41,69.52,69.8,625573,0
2013-04-29,69.9,71.23,69.64,70.3,603757,0
2013-04-30,70.39,71.75,69.64,71.69,680996,0
2013-05-01,71.69,71.69,67.99,68.02,795198,0
2013-05-02,68.38,69.05,67.51,68.95,1211860,0
2013-05-03,69.6,71.67,67.71,70.41,1010191,0
2013-05-06,71.02,72.73,70.89,72.35,858232,0
2013-05-07,72.7,73.99,72.29,73.74,706921,0
2013-05-08,73.82,74.97,73.41,74.87,942525,0
2013-05-09,74.78,75,74.12,74.67,624882,0
2013-05-10,74.95,75.28,74.42,75.25,511561,0
2013-05-13,74.96,75.87,74.69,75,508124,0
2013-05-14,74.73,77.06,74.73,76.98,668881,0
2013-05-15,76.51,77.52,76.51,77.06,665238,0
2013-05-16,76.81,77.29,75.65,75.76,508863,0
2013-05-17,76.25,77.8,76.25,77.65,512370,0
2013-05-20,77.53,78.49,77.18,77.83,466392,0
2013-05-21,77.73,79.2,77.55,77.71,734204,0
2013-05-22,77.91,78.07,74.55,75.45,830494,0
2013-05-23,74.57,74.9,73.24,74.36,1263385,0
2013-05-24,73.63,74.17,72.7,73.97,431543,0
2013-05-28,74.96,75.22,73.53,74.16,382536,0
2013-05-29,73.4,74.02,72.85,73.57,328095,0
2013-05-30,74.05,74.38,73.62,73.73,385822,0
2013-05-31,73.56,75.77,73.43,74.26,607159,0
2013-06-03,74.15,74.15,71.86,74,486209,0
2013-06-04,74.19,74.96,72.35,72.63,375690,0
2013-06-05,72.76,72.76,71.01,71.24,430874,0
2013-06-06,71.14,71.7,70.32,71.13,564000,0
2013-06-07,71.75,72.27,71.14,71.78,344508,0
2013-06-10,71.88,72.45,71.45,71.87,178977,0
2013-06-11,70.89,71.4,69.56,71.01,333435,0
2013-06-12,71.82,72.24,69.76,69.86,266200,0
2013-06-13,69.69,71.37,69.43,70.99,472475,0
2013-06-14,70.94,71.43,69.72,70.04,358634,0
2013-06-17,70.48,70.61,69.2,69.72,330291,0
2013-06-18,70.1,70.6,69.92,70.35,417744,0
2013-06-19,70.35,70.35,68.62,68.69,415580,0
2013-06-20,67.91,67.98,66.65,66.89,745490,0
2013-06-21,67.28,67.41,65.2,66.2,646399,0
2013-06-24,65.28,66.28,64.26,65.46,504820,0
2013-06-25,66.39,67.74,66.18,67.25,596926,0
2013-06-26,67.97,68.27,66.85,67.35,378507,0
2013-06-27,68.08,69.24,67.88,68.86,346178,0
2013-06-28,68.3,68.48,67.4,67.96,377631,0
2013-07-01,68.59,69.03,67.87,67.9,444201,0
2013-07-02,67.5,67.63,65.61,66,936493,0
2013-07-03,65.37,66.1,65.23,65.63,285502,0
2013-07-05,66.39,66.99,65.89,66.8,406767,0
2013-07-08,67.2,68.14,66.96,68.01,638879,0
2013-07-09,68.41,69.98,68.2,69.62,598409,0
2013-07-10,69.76,69.85,68.96,69.28,487755,0
2013-07-11,70.3,70.55,69.31,70.13,394130,0
2013-07-12,70.1,70.1,69.46,69.79,422933,0
2013-07-15,69.78,71.23,69.65,70.77,423377,0
2013-07-16,69.86,70.83,69.84,70.29,511862,0
2013-07-17,70.3,71.26,70.21,70.96,490482,0
2013-07-18,71.07,72.47,70.99,72.26,512995,0
2013-07-19,72.04,72.37,71.45,72.33,327640,0
2013-07-22,72.37,72.39,71.43,71.77,414517,0
2013-07-23,71.73,72.71,71.61,72.13,620338,0
2013-07-24,72.27,72.3,70.65,71.11,482859,0
2013-07-25,68.5,73.3,68.31,73.22,1722146,0
2013-07-26,72.62,74.92,72.62,74.47,1093458,0
2013-07-29,75.54,76.65,73.92,74.05,483557,0
2013-07-30,74.19,75.44,74.05,74.86,412101,0
2013-07-31,75.12,76.3,74.72,75.78,806155,0
2013-08-01,76.14,77.22,75.79,77,538386,0
2013-08-02,76.42,77.96,76.19,77.92,526418,0
2013-08-05,77.59,77.94,76.46,77.51,248940,0
2013-08-06,77.22,77.22,75.71,76.36,401369,0
2013-08-07,75.94,76,74.18,74.57,1310748,0
2013-08-08,74.67,75.35,74.31,74.98,981038,0
2013-08-09,74.92,75.57,74.2,74.85,441318,0
2013-08-12,74.17,75.18,73.35,74.79,408190,0
2013-08-13,75.14,75.73,74.16,75.14,326984,0
2013-08-14,75.14,75.14,74.02,74.28,483460,0
2013-08-15,73.34,74.22,72.59,73.78,1553033,0
2013-08-16,73.4,74.27,73.17,73.94,736791,0
2013-08-19,73.94,74.05,73.3,73.35,951627,0
2013-08-20,73.49,74.91,73.24,74.21,478557,0
2013-08-21,74.08,74.5,73.45,73.93,676174,0
2013-08-22,73.89,75.9,73.79,75.62,313122,0
2013-08-23,75.7,75.7,74.48,74.81,437172,0
2013-08-26,74.81,75.2,74.22,74.57,362886,0
2013-08-27,73.63,74.02,73.2,73.46,472938,0
2013-08-28,73.32,73.85,72.89,73.33,484367,0
2013-08-29,72.99,74.38,72.99,74.1,235123,0
2013-08-30,74.23,74.23,73.59,73.77,330750,0
2013-09-03,75.33,75.38,73.63,74.05,309744,0
2013-09-04,74.03,74.95,73.88,74.62,346471,0
2013-09-05,74.75,75.82,74.75,75.45,448905,0
2013-09-06,75.94,76.58,74.58,75.52,550207,0
2013-09-09,75.48,77.11,75.48,76.72,334369,0
2013-09-10,77.55,78.78,77.12,78.39,388242,0
2013-09-11,78.3,78.74,77.88,78.51,385146,0
2013-09-12,78.27,79.74,77.97,78.35,455345,0
2013-09-13,78.34,78.71,76.75,77.49,560549,0
2013-09-16,78.36,78.5,77.21,77.34,443328,0
2013-09-17,77.39,77.96,77.14,77.82,350791,0
2013-09-18,77.83,79.28,77.33,79.03,592783,0
2013-09-19,79.52,80.3,78.31,78.77,692473,0
2013-09-20,78.79,79.02,77.19,77.28,670217,0
2013-09-23,76.78,77.51,76.35,77.15,530151,0
2013-09-24,77.31,77.8,76.65,77.35,888271,0
2013-09-25,77.41,78.66,77.17,77.9,545264,0
2013-09-26,77.88,78.58,77.65,78.08,1324120,0
2013-09-27,77.91,78.34,76.93,77.34,367137,0
2013-09-30,76.44,77,76.04,76.53,574730,0
2013-10-01,76.76,78.22,76.14,78.21,368986,0
2013-10-02,77.82,78.53,77.47,78.4,454818,0
2013-10-03,78.14,78.14,76.3,76.86,309458,0
2013-10-04,77.59,77.64,76.64,77.63,385639,0
2013-10-07,77.05,77.54,76.6,76.91,262909,0
2013-10-08,76.87,77.02,74.67,74.78,287522,0
2013-10-09,74.48,74.84,73.66,73.78,574502,0
2013-10-10,74.85,76.15,74.83,75.89,294292,0
2013-10-11,75.76,76.36,75.28,76.29,189205,0
2013-10-14,75.75,76.44,75.57,75.92,351956,0
2013-10-15,74.41,75.83,74.09,74.48,2706342,0
2013-10-16,74.91,76.12,74.61,75.91,809971,0
2013-10-17,75.75,76.32,75.31,76.1,523132,0
2013-10-18,76.52,77.3,75.89,77.26,333709,0
2013-10-21,77.29,77.55,76.9,77.41,338063,0
2013-10-22,77.42,77.85,76.48,76.97,777613,0
2013-10-23,76.84,76.98,75.92,76.83,356770,0
2013-10-24,79.72,79.74,77.1,77.16,1261245,0
2013-10-25,77.31,79.89,76.99,79.82,953134,0
2013-10-28,79.95,80.86,79.24,80.83,588253,0
2013-10-29,80.8,83.9,80.33,83.87,1115315,0
2013-10-30,83.77,85.29,83.69,85.02,1305749,0
2013-10-31,84.71,86.15,84.02,85.46,955573,0
2013-11-01,85.8,85.8,84.48,85.42,749735,0
2013-11-04,85.68,86.55,85.11,86.51,407188,0
2013-11-05,85.7,85.98,83.45,84.25,939531,0
2013-11-06,85.03,85.05,83.3,83.61,534049,0
2013-11-07,83.86,84,81.74,81.91,421681,0
2013-11-08,82,83.26,81.59,83.17,537960,0
2013-11-11,83.19,84.98,83.19,84.81,587723,0
2013-11-12,85.23,85.49,84.01,85.4,506102,0
2013-11-13,84.62,85.55,84.17,85.38,333957,0
2013-11-14,85.22,85.93,84.61,85.3,296210,0
2013-11-15,85.65,85.65,84.48,85.48,383680,0
2013-11-18,85.76,86.42,85.32,85.69,374710,0
2013-11-19,85.54,85.92,84.59,84.91,642886,0
2013-11-20,85.78,85.81,84.36,84.68,266275,0
2013-11-21,84.97,85.99,84.59,85.56,509641,0
2013-11-22,85.73,86.08,85.08,85.8,282003,0
2013-11-25,86.14,86.49,85.43,86.49,319304,0
2013-11-26,86.39,86.91,86,86.29,204814,0
2013-11-27,86.27,87.08,86.08,86.74,184442,0
2013-11-29,87.01,88.34,85.95,85.98,161524,0
2013-12-02,85.82,86.8,85.23,85.63,485639,0
2013-12-03,85.38,86,84.12,84.71,409763,0
2013-12-04,84.4,86.44,83.88,83.93,560833,0
2013-12-05,83.93,84.93,83.17,83.37,327821,0
2013-12-06,84.76,86.69,84.53,86.36,544889,0
2013-12-09,86.49,87.84,86.23,87.16,528147,0
2013-12-10,86.56,87.84,86.52,86.9,350348,0
2013-12-11,86.9,87.1,86.11,86.3,549900,0
2013-12-12,86.16,86.33,85.12,85.77,324839,0
2013-12-13,86.11,86.59,85.54,86.27,670751,0
2013-12-16,86.75,87.44,85.84,87,216069,0
2013-12-17,87.01,87.26,86.5,86.68,270524,0
2013-12-18,86.86,89.4,85.63,89.09,430144,0
2013-12-19,88.73,89.56,88.51,89.08,240527,0
2013-12-20,89.1,89.42,88.08,89.03,783145,0
2013-12-23,89.83,90.32,88.99,90.29,400476,0
2013-12-24,90.31,90.73,89.7,90.15,70026,0
2013-12-26,90.53,91.22,90.02,90.82,139980,0
2013-12-27,90.67,91.08,90.28,90.9,120028,0
2013-12-30,90.91,91.24,90.44,91.12,215204,0
2013-12-31,91.33,91.62,90.52,91.07,184738,0
2014-01-02,90.4,90.81,89.14,89.84,422099,0
2014-01-03,89.75,90.63,89.42,90.01,213470,0
2014-01-06,90.42,90.7,89.11,89.32,210074,0
2014-01-07,89.53,90.03,88.95,89.32,449687,0
2014-01-08,90.8,91.79,89.96,90.68,805758,0
2014-01-09,91.27,91.85,90.7,91.03,355404,0
2014-01-10,91.01,91.97,90.47,91.94,421657,0
2014-01-13,91.68,92.26,90.78,91.13,321791,0
2014-01-14,91.33,92.59,90.83,92.49,707849,0
2014-01-15,92.45,93.8,92.16,93.52,551225,0
2014-01-16,93.15,94.75,93.03,93.81,430252,0
2014-01-17,93.9,93.96,92.54,92.85,319755,0
2014-01-21,93.47,93.76,92.15,92.34,275200,0
2014-01-22,92.58,92.91,91.65,91.91,498079,0
2014-01-23,91.88,92.03,91.11,91.69,464849,0
2014-01-24,89.89,90.65,88.08,88.55,585006,0
2014-01-27,88.54,89.04,85.29,85.39,1042512,0
2014-01-28,85.71,86.09,84.85,85.86,936040,0
2014-01-29,85.15,86.85,84.7,84.96,827494,0
2014-01-30,83,83.99,78.52,81.71,2482110,0
2014-01-31,81.36,83.68,81.05,82.96,1166851,0
2014-02-03,81.35,82.29,80.02,80.05,1405424,0
2014-02-04,80.68,81.52,79.91,81.45,622644,0
2014-02-05,81.33,81.72,80.59,81,906525,0
2014-02-06,80.95,81.97,79.68,80.6,614398,0
2014-02-07,80.78,81.72,80.15,81.22,673097,0
2014-02-10,81.25,81.3,80.27,81.01,399817,0
2014-02-11,80.81,82.79,80.73,82.4,721876,0
2014-02-12,82.52,83.68,82.06,83.13,464235,0
2014-02-13,82.79,84.49,82.47,84.43,519038,0
2014-02-14,84.53,85.46,84.37,85.22,469220,0
2014-02-18,85.54,86.06,84.65,85.35,592111,0
2014-02-19,85.29,87.14,85.03,86.25,646567,0
2014-02-20,86.38,87.42,85.43,85.71,1243117,0
2014-02-21,85.9,86.2,84.78,84.88,394286,0
2014-02-24,84.99,86.2,84.86,85.44,335365,0
2014-02-25,85.62,85.62,84.41,84.47,384518,0
2014-02-26,84.68,85.72,83.89,85.09,368602,0
2014-02-27,84.92,86.21,84.16,86.11,345812,0
2014-02-28,86.19,87.54,86,86.21,399553,0
2014-03-03,85.35,86.08,84.95,85.44,347954,0
2014-03-04,86,86.6,85.57,85.73,510505,0
2014-03-05,85.95,86.1,84.35,85.13,736430,0
2014-03-06,85.19,86.32,85.19,85.73,582396,0
2014-03-07,86.18,87.26,86,86.34,319386,0
2014-03-10,86.34,86.78,85.21,86.2,325280,0
2014-03-11,87.22,87.31,85.3,85.98,642352,0
2014-03-12,85.42,85.42,84.58,84.98,366496,0
2014-03-13,85.02,85.16,81.88,82.46,596669,0
2014-03-14,82.16,83.36,82.16,82.55,239698,0
2014-03-17,82.93,83.61,82.79,83.32,321458,0
2014-03-18,83.59,84.54,83.42,84.45,542740,0
2014-03-19,84.55,84.68,83.58,84.09,492933,0
2014-03-20,83.74,83.89,82.89,82.89,301464,0
2014-03-21,82.89,82.99,81.73,81.86,572589,0
2014-03-24,82.33,82.48,79.84,81.31,846862,0
2014-03-25,82.04,83.53,82.03,82.62,578327,0
2014-03-26,82.75,83.35,80.56,80.59,777000,0
2014-03-27,80.59,82.01,79.94,81.95,614141,0
2014-03-28,82.35,83.18,81.75,81.88,376385,0
2014-03-31,82.7,83.29,82.31,83.22,621629,0
2014-04-01,85.15,87.14,84.91,85.51,1200413,0
2014-04-02,85.62,87.35,85.62,87.25,562844,0
2014-04-03,87.11,87.81,86.52,87.74,447427,0
2014-04-04,88.39,89.49,86.39,86.5,684784,0
2014-04-07,86.06,86.39,84.5,85.38,413853,0
2014-04-08,85.25,86.39,84.91,86.04,364886,0
2014-04-09,86.2,87.63,86.03,87.54,486033,0
2014-04-10,88.53,90.4,86.39,86.63,715819,0
2014-04-11,86,86.77,85.12,85.22,559986,0
2014-04-14,85.77,86.25,84.58,85.25,288781,0
2014-04-15,85.64,86.73,84.74,86.5,568032,0
2014-04-16,87,87.12,85.56,85.8,632505,0
2014-04-17,85.82,87.06,85.52,86.71,463375,0
2014-04-21,86.78,87.12,85.87,85.96,373991,0
2014-04-22,86.1,87.2,85.85,86.62,368985,0
2014-04-23,86.57,86.95,85.67,85.72,546540,0
2014-04-24,86.72,89.17,85,88.57,775012,0
2014-04-25,88.51,88.51,87.35,88.12,728722,0
2014-04-28,88.32,88.68,86.29,87.45,556505,0
2014-04-29,87.55,88.18,86.72,87.02,453937,0
2014-04-30,86.95,87.97,86.14,87.78,411570,0
2014-05-01,87.83,88.94,87.55,88.31,382499,0
2014-05-02,88.32,89.23,87.7,87.77,345619,0
2014-05-05,86.2,86.97,85.41,86.35,460969,0
2014-05-06,86.07,86.3,85.37,85.93,315071,0
2014-05-07,86.25,86.54,85.17,85.84,414395,0
2014-05-08,85.89,86.93,85.55,85.98,265612,0
2014-05-09,85.82,85.82,84.75,85.2,288643,0
2014-05-12,85.46,87.39,85.45,87.08,247886,0
2014-05-13,86.2,87.46,86.1,86.61,290639,0
2014-05-14,86.53,86.85,85,85.2,346851,0
2014-05-15,85.17,85.45,83.48,84.76,314028,0
2014-05-16,84.78,85.41,84.06,85.36,283154,0
2014-05-19,85.34,86.63,85.16,86,537708,0
2014-05-20,85.85,85.85,83.96,84.4,254896,0
2014-05-21,84.52,85.59,84.52,85.28,366670,0
2014-05-22,85.44,85.81,84.89,85.22,374726,0
2014-05-23,85.23,85.61,84.77,84.85,848970,0
2014-05-27,85.13,85.82,84.76,85.03,1020754,0
2014-05-28,85.14,85.81,84.66,85.42,710916,0
2014-05-29,85.99,86.64,84.72,85.7,616809,0
2014-05-30,85.68,85.85,85.03,85.42,290679,0
2014-06-02,85.41,86.01,84.51,85.97,390272,0
2014-06-03,85.66,86.56,85.45,86.45,302217,0
2014-06-04,86.55,87.93,86.47,87.58,328386,0
2014-06-05,87.61,89.79,87.49,89.54,659666,0
2014-06-06,89.84,91.24,89.84,91.2,362332,0
2014-06-09,91.2,92.88,90.63,92.61,517991,0
2014-06-10,92.69,93.07,91.81,93.07,534600,0
2014-06-11,92.62,92.74,91.98,92.53,290108,0
2014-06-12,92.34,92.74,90.43,90.74,638265,0
2014-06-13,90.5,90.95,90.26,90.52,311648,0
2014-06-16,90.49,90.89,89.71,90.2,266988,0
2014-06-17,89.8,90.47,89.53,89.98,389622,0
2014-06-18,90.04,90.83,89.75,90.78,185251,0
2014-06-19,90.72,90.74,89.51,89.74,376529,0
2014-06-20,89.55,90.36,89.21,90.33,216051,0
2014-06-23,90.45,90.56,89.17,89.42,227761,0
2014-06-24,89.32,89.47,87.57,87.69,379383,0
2014-06-25,87.69,88.24,87.13,87.66,442380,0
2014-06-26,87.65,87.96,86.57,87.35,316081,0
2014-06-27,87.16,87.73,86.59,86.8,312112,0
2014-06-30,86.74,87,86.14,86.38,492962,0
2014-07-01,86.69,87.3,86.34,87.03,605508,0
2014-07-02,86.44,87.08,86.15,86.34,400400,0
2014-07-03,86.34,88.31,86.29,87.86,564662,0
2014-07-07,87.99,88.06,86.53,86.65,448254,0
2014-07-08,86.19,86.65,85.31,85.89,405434,0
2014-07-09,85.82,86.15,85.19,85.68,296410,0
2014-07-10,84.2,85.16,83.22,84.97,495007,0
2014-07-11,84.51,84.51,83,83.38,469119,0
2014-07-14,84.01,84.28,83.66,84.1,410989,0
2014-07-15,83.71,84.31,83.6,84.06,292267,0
2014-07-16,84.42,84.72,83.99,84.45,239610,0
2014-07-17,84.47,84.54,82.97,83.03,267674,0
2014-07-18,83,83.68,82.74,83.6,330238,0
2014-07-21,83.45,83.78,83.11,83.64,329534,0
2014-07-22,83.99,84.85,83.77,84.28,404684,0
2014-07-23,84.25,84.91,83.67,84.32,661142,0
2014-07-24,82.32,84.14,80.99,83.18,1453125,0
2014-07-25,82.94,83.96,82.79,83.33,837924,0
2014-07-28,83.28,83.46,82.34,82.54,491395,0
2014-07-29,82.51,82.99,80.75,80.76,516133,0
2014-07-30,80.95,81.38,79.93,80.34,521030,0
2014-07-31,79.91,80.3,78.33,78.49,543392,0
2014-08-01,78.38,79.22,78.32,78.99,593194,0
2014-08-04,79.2,79.51,78.66,79.23,653518,0
2014-08-05,79.09,80.18,78.97,79.07,456490,0
2014-08-06,78.73,79.98,78.73,79.92,539119,0
2014-08-07,80.33,80.49,79.06,79.3,267268,0
2014-08-08,79.41,80.13,78.65,80.11,259240,0
2014-08-11,80.52,81.11,79.99,80.9,221668,0
2014-08-12,80.8,82.37,80.66,81.8,603934,0
2014-08-13,81.95,82.4,80.95,81.08,465671,0
2014-08-14,81.31,82.06,80.99,81.82,221629,0
2014-08-15,82.17,82.34,80.59,80.92,232325,0
2014-08-18,81.59,82.24,81.32,82.23,376394,0
2014-08-19,82.48,83.79,82.38,83.61,299608,0
2014-08-20,83.29,84.11,83.19,84.04,242663,0
2014-08-21,83.88,84.32,83.51,83.84,187368,0
2014-08-22,83.9,83.97,83.21,83.61,183252,0
2014-08-25,83.96,84.3,83.46,83.99,225387,0
2014-08-26,84,84.11,83.29,83.34,242922,0
2014-08-27,82.8,83.78,82.8,83.68,342727,0
2014-08-28,83.43,83.59,82.74,83.41,172763,0
2014-08-29,83.52,84.03,83.13,83.99,168380,0
2014-09-02,84,84.56,83.33,83.93,228585,0
2014-09-03,84,84.49,83.92,84.44,332118,0
2014-09-04,84.6,85.69,84.31,84.73,341520,0
2014-09-05,84.32,84.81,83.35,83.79,421187,0
2014-09-08,83.67,84.42,83.16,84.09,290709,0
2014-09-09,84.25,84.33,82.82,82.86,305400,0
2014-09-10,82.65,83.16,81.62,82.38,216868,0
2014-09-11,83.09,84.37,82.72,83.85,513776,0
2014-09-12,83.85,84,83.29,83.77,596965,0
2014-09-15,83.62,83.62,82.1,82.17,471483,0
2014-09-16,81.89,82.36,81.58,81.88,375054,0
2014-09-17,82.25,83.34,82.15,82.92,500975,0
2014-09-18,83.07,83.15,82.38,82.91,317668,0
2014-09-19,83.35,83.75,81.98,82.75,457959,0
2014-09-22,82.62,82.65,81.64,81.83,351110,0
2014-09-23,81.57,81.98,80.21,80.45,456325,0
2014-09-24,80,81.13,79.12,81.01,326183,0
2014-09-25,80.55,80.93,79.41,79.41,230230,0
2014-09-26,79.41,80.28,78.83,79.76,236348,0
2014-09-29,78.88,79.89,78.47,79.35,225479,0
2014-09-30,79.43,79.56,78.17,78.26,837322,0
2014-10-01,78.4,78.85,76.61,77.19,678540,0
2014-10-02,77.28,77.97,76.42,77.7,315858,0
2014-10-03,78.4,79.01,77.84,78.43,452678,0
2014-10-06,78.69,79.67,78.52,79.04,499127,0
2014-10-07,78.33,79.18,76.96,76.97,428716,0
2014-10-08,76.95,78.4,75.71,78.19,363955,0
2014-10-09,77.8,78.15,74.96,74.99,415361,0
2014-10-10,74.63,74.77,72.41,72.92,533666,0
2014-10-13,73.03,73.44,71.42,71.44,394361,0
2014-10-14,71.7,72.34,71.24,71.6,564964,0
2014-10-15,70.07,71.71,68.97,71.18,701294,0
2014-10-16,70.38,72.16,70.22,71.99,633133,0
2014-10-17,72.97,73.88,72.51,73.72,923658,0
2014-10-20,73.16,73.87,73.06,73.72,400303,0
2014-10-21,74.05,76.51,74.05,76.47,406544,0
2014-10-22,76.37,76.8,75,75.17,553691,0
2014-10-23,80.82,81.16,77.72,77.93,1287779,0
2014-10-24,77.9,78.15,76.69,77.14,1304527,0
2014-10-27,77.13,78.8,76.21,78.5,1351015,0
2014-10-28,78.92,80.02,78.81,79.46,449837,0
2014-10-29,79.5,79.62,78.5,79.27,590062,0
2014-10-30,79.08,80.12,78.39,79.7,491835,0
2014-10-31,80.77,82.54,79.78,82.41,747955,0
2014-11-03,82.59,83.55,81.91,83.07,653093,0
2014-11-04,83.18,83.73,82.7,83.08,681455,0
2014-11-05,83.92,84.82,83.11,84.78,679255,0
2014-11-06,84.69,85.83,84.34,85.65,921090,0
2014-11-07,85.8,86.72,85.19,86.3,499359,0
2014-11-10,86.52,86.88,85.9,86.54,399246,0
2014-11-11,86.36,86.92,85.85,86.55,366862,0
2014-11-12,86.08,86.55,85.38,86.2,463630,0
2014-11-13,85.98,86.23,85,85.51,295311,0
2014-11-14,85.3,86.23,85,85.84,412795,0
2014-11-17,85.24,85.85,84.72,85.45,360941,0
2014-11-18,85.28,86.05,84.83,84.93,462489,0
2014-11-19,84.94,85.27,84.07,84.82,352698,0
2014-11-20,84.47,85.61,83.94,84.95,337894,0
2014-11-21,85.75,86.54,85.1,85.46,406139,0
2014-11-24,85.81,86.03,84.37,84.49,1423192,0
2014-11-25,84.98,86.59,84.42,85.66,773850,0
2014-11-26,85.79,85.79,84.79,85.14,345803,0
2014-11-28,84.96,84.96,81.99,82.39,371722,0
2014-12-01,82,82,76.91,77.33,1758079,0
2014-12-02,77.82,78.22,76.72,77.15,1366639,0
2014-12-03,77.52,78.71,76.77,78.22,1133329,0
2014-12-04,77.84,77.96,77.18,77.78,730867,0
2014-12-05,77.99,78,75.28,75.8,1393112,0
2014-12-08,75.4,75.4,73,73.72,1152421,0
2014-12-09,73.23,74.54,72.4,74.51,659763,0
2014-12-10,74.14,74.83,72.32,72.51,945901,0
2014-12-11,72.55,73.66,72.55,72.9,1091292,0
2014-12-12,72.01,72.56,71.67,71.81,578636,0
2014-12-15,72.42,72.65,71.67,72.22,855731,0
2014-12-16,71.68,73.36,71.51,71.63,700015,0
2014-12-17,71.65,74.3,70.83,73.87,1139519,0
2014-12-18,75.49,76.61,74.42,76.37,1129463,0
2014-12-19,76.97,77.21,76.22,76.99,1083674,0
2014-12-22,76.92,77.26,75.66,77.21,679450,0
2014-12-23,77.69,78.38,77.23,77.92,635522,0
2014-12-24,77.87,78.34,77.42,77.79,289596,0
2014-12-26,78.23,78.68,77.79,78,217149,0
2014-12-29,77.78,78.54,77.65,77.97,383282,0
2014-12-30,77.31,77.6,76.24,76.78,549600,0
2014-12-31,76.9,77.26,76.08,76.21,603325,0
2015-01-02,76.42,77.4,75.3,76.1,611042,0
2015-01-05,75.4,75.5,73.58,73.94,576236,0
2015-01-06,73.79,73.97,71.76,72.72,684806,0
2015-01-07,73.15,73.81,71.96,72.16,829833,0
2015-01-08,72.68,73.04,72.28,72.75,901493,0
2015-01-09,73,73,71.74,71.84,467728,0
2015-01-12,71.78,71.78,69.99,70.76,388136,0
2015-01-13,71.09,71.83,68.82,69.33,808576,0
2015-01-14,67.76,68.27,66.85,67.17,1234058,0
2015-01-15,67.14,67.49,65.49,65.8,1732783,0
2015-01-16,65.61,66.62,65.38,66.57,1318671,0
2015-01-20,66.76,67.25,65.64,66.49,587787,0
2015-01-21,66.27,68.57,66.27,68.52,884958,0
2015-01-22,69.31,69.76,68.65,69.28,715394,0
2015-01-23,69.04,69.69,68.71,69.13,398624,0
2015-01-26,68.46,69.81,67.89,69.47,972517,0
2015-01-27,67.82,67.89,65.63,66.87,1037142,0
2015-01-28,67.29,67.5,66,66.53,966700,0
2015-01-29,67.1,68.15,65.48,67.22,1846221,0
2015-01-30,66.32,67.57,66.18,66.76,945004,0
2015-02-02,66.76,68.6,66.53,68.45,779571,0
2015-02-03,68.83,71.07,68.83,70.57,596746,0
2015-02-04,70.08,70.5,68.65,68.73,565444,0
2015-02-05,69.14,69.5,68.47,68.54,772040,0
2015-02-06,68.7,69.81,68.34,69.16,571232,0
2015-02-09,69.11,70.53,69.11,70.15,285161,0
2015-02-10,70.41,70.74,68.93,69.36,479819,0
2015-02-11,69.16,69.56,68.18,68.58,467337,0
2015-02-12,68.16,68.2,66.43,66.86,1415818,0
2015-02-13,66.89,68.98,66.74,68.2,1436959,0
2015-02-17,68.35,70.02,67.94,69.54,705582,0
2015-02-18,69.65,70.08,69.15,69.19,454965,0
2015-02-19,69.19,71.05,68.94,70.34,736109,0
2015-02-20,70.05,70.93,69.35,70.68,867066,0
2015-02-23,70.48,70.78,68.75,68.91,694783,0
2015-02-24,68.79,69.84,68.79,69.5,474623,0
2015-02-25,69.38,70.3,69.15,69.88,467040,0
2015-02-26,69.95,70.14,69.52,69.6,454889,0
2015-02-27,69.71,70.2,69.32,69.43,472529,0
2015-03-02,69.28,70.01,68.91,69.65,507500,0
2015-03-03,69.59,70.16,69.22,69.4,435600,0
2015-03-04,69.22,69.22,67.54,69.09,1707800,0
2015-03-05,67.75,69.64,67.75,69.15,974400,0
2015-03-06,68.5,69.91,68.49,69.73,1727400,0
2015-03-09,68.99,69.17,67.44,67.76,1659300,0
2015-03-10,67.41,68.15,67.26,67.52,1269800,0
2015-03-11,67.5,67.82,67.45,67.59,644200,0
2015-03-12,67.83,69.38,67.83,68.11,713835,0
2015-03-13,69.32,69.32,67.88,68.19,954600,0
2015-03-16,67.46,69.41,67.35,69.28,618600,0
2015-03-17,68.63,69.17,68.51,68.82,504500,0
2015-03-18,68.78,70.4,67.96,70.09,653000,0
2015-03-19,69.79,69.84,67.6,68.12,533800,0
2015-03-20,68.6,68.6,68.04,68.57,483800,0
2015-03-23,68,68.38,67.43,67.85,982500,0
2015-03-24,67.9,69.2,67.5,69.2,1359600,0
2015-03-25,69.67,70.33,68.87,69.85,1016200,0
2015-03-26,69.89,70.25,69.48,69.74,532200,0
2015-03-27,68.31,68.92,67.31,68.74,1326800,0
2015-03-30,69.09,70.42,68.75,70.25,689500,0
2015-03-31,69.98,70.17,69.11,69.89,512892,0
2015-04-01,69.49,70.47,69.2,69.59,283200,0
2015-04-02,69.47,70.03,69.27,69.68,351900,0
2015-04-06,69.16,70.88,69.12,70.3,1055100,0
2015-04-07,70.38,71.14,69.72,69.73,394057,0
2015-04-08,69.55,69.98,69.11,69.4,535400,0
2015-04-09,69.38,69.7,68.46,68.8,1004000,0
2015-04-10,68.93,69.3,68.58,69.21,504900,0
2015-04-13,68.94,69.34,68.35,68.5,600800,0
2015-04-14,68.88,70.19,68.46,70.01,574600,0
2015-04-15,70.54,72.65,70.25,72.34,749047,0
2015-04-16,71.9,72.22,70.83,71.31,532479,0
2015-04-17,70.68,70.75,69.14,69.42,728500,0
2015-04-20,69.1,70.07,68.97,69.1,608184,0
2015-04-21,69.09,70.02,68.31,69.81,676339,0
2015-04-22,70.14,70.14,69.04,69.94,421928,0
2015-04-23,66.78,71.84,66.51,70.75,1100400,0
2015-04-24,70.57,70.89,69.34,69.91,461511,0
2015-04-27,69.93,70.37,69.57,69.99,613500,0
2015-04-28,69.8,71,69.13,70.8,384800,0
2015-04-29,70.54,71.9,70.25,71.63,644300,0
2015-04-30,71.99,72.9,71.28,72.14,806100,0
2015-05-01,72.4,73.03,71.93,73,493000,0
2015-05-04,73.34,73.59,72.47,72.64,457500,0
2015-05-05,72.45,73.08,70.87,71.14,470700,0
2015-05-06,71.51,71.68,69.89,71.54,1444455,0
2015-05-07,71.47,71.47,70.6,70.87,714655,0
2015-05-08,71.59,71.74,70.95,71.3,746300,0
2015-05-11,71.38,72.09,70.75,71.64,346200,0
2015-05-12,71.44,71.7,70.35,71.64,423521,0
2015-05-13,71.92,72.38,71.36,72.28,446100,0
2015-05-14,72.6,72.98,72.15,72.88,413700,0
2015-05-15,73.09,74.04,72.94,73.85,583619,0
2015-05-18,73.71,74.29,73.21,73.71,385164,0
2015-05-19,74.17,74.17,72.71,73.35,422700,0
2015-05-20,73.82,73.93,72.95,73.36,419700,0
2015-05-21,73.27,74.61,73.27,73.79,521000,0
2015-05-22,73.63,74.18,73.24,73.37,274100,0
2015-05-26,73.4,73.46,71.81,72.01,389847,0
2015-05-27,72.43,73.2,71.55,72.87,370000,0
2015-05-28,72.62,72.76,71.57,72.08,566746,0
2015-05-29,72.12,72.4,71.63,71.86,447200,0
2015-06-01,72.23,72.7,71.5,72.43,523615,0
2015-06-02,72.03,73.67,72.03,73.4,383737,0
2015-06-03,73.23,74.23,73.19,74.19,333900,0
2015-06-04,73.87,73.87,72.94,73.32,546500,0
2015-06-05,73.32,74.27,72.86,74.19,447800,0
2015-06-08,74,74.35,72.91,72.93,390900,0
2015-06-09,73.19,73.81,72.85,73.23,296355,0
2015-06-10,73.67,74.1,73.25,73.63,392379,0
2015-06-11,73.83,73.99,72.92,73.26,314532,0
2015-06-12,73.05,73.2,72.51,72.63,265200,0
2015-06-15,72.07,72.69,71.4,72.56,421600,0
2015-06-16,72.6,72.99,72.17,72.34,369200,0
2015-06-17,72.58,73.17,72.11,72.43,719500,0
2015-06-18,72.68,73.16,72.26,72.66,269000,0
2015-06-19,72.76,73.21,72.61,72.83,329000,0
2015-06-22,73.08,73.54,72.77,73.33,810800,0
2015-06-23,73.42,73.89,73.01,73.13,497437,0
2015-06-24,73.16,73.26,72.29,72.47,506000,0
2015-06-25,72.47,72.57,71.53,71.69,444000,0
2015-06-26,71.91,72.64,71.6,72.12,401100,0
2015-06-29,71.31,71.36,68.6,68.75,816600,0
2015-06-30,69.33,69.69,67.94,68.64,786765,0
2015-07-01,69.12,69.57,68.53,68.75,559300,0
2015-07-02,69.11,69.4,68.7,69.02,383000,0
2015-07-06,68.26,69.13,67.93,68.23,332300,0
2015-07-07,68.15,68.57,66.94,68.25,511100,0
2015-07-08,67.67,68.02,66.36,66.71,245100,0
2015-07-09,66.58,67.65,66.24,66.6,311472,0
2015-07-10,67.16,67.48,66.31,66.47,341600,0
2015-07-13,67.11,67.98,66.6,67.93,294500,0
2015-07-14,67.94,68.66,67.6,68.4,312990,0
2015-07-15,68.13,68.43,66.89,66.98,265617,0
2015-07-16,67.35,68.2,67.34,67.96,349200,0
2015-07-17,67.74,68.17,66.87,67.12,412100,0
2015-07-20,67.05,67.52,66.82,66.95,284100,0
2015-07-21,66.75,66.84,65.79,66,470400,0
2015-07-22,65.75,66.44,65.47,65.76,669300,0
2015-07-23,63.5,64,61.28,62.3,2401100,0
2015-07-24,61.25,62.5,61.17,61.32,1154800,0
2015-07-27,60.77,60.77,59.33,59.44,851900,0
2015-07-28,59.83,60.11,59.17,59.54,2311500,0
2015-07-29,59.73,60.49,59.33,60.36,1657900,0
2015-07-30,60.3,60.69,59.77,60.3,919600,0
2015-07-31,60.3,61.55,60.15,61.36,711500,0
2015-08-03,61.33,61.33,59.86,59.99,760142,0
2015-08-04,60.11,60.56,58.54,58.7,462300,0
2015-08-05,58.87,59.66,58.34,58.63,699800,0
2015-08-06,58.7,58.91,57.92,58.2,630081,0
2015-08-07,58.13,58.67,56.67,56.88,591600,0
2015-08-10,57.34,58.07,57.08,58.02,834600,0
2015-08-11,57.44,57.64,56.84,57.26,311112,0
2015-08-12,56.8,57.46,56.63,57.41,512600,0
2015-08-13,57.18,57.18,55.89,56.33,433000,0
2015-08-14,56.32,57.05,56.26,56.8,371000,0
2015-08-17,56.57,57.03,56.02,56.99,602000,0
2015-08-18,56.76,57.1,56.5,56.95,448500,0
2015-08-19,56.51,56.69,55.59,55.92,364300,0
2015-08-20,55.53,55.86,54.63,54.66,443600,0
2015-08-21,53.97,54.2,52.91,53.05,853400,0
2015-08-24,52.31,54.01,50.92,51.92,1790095,0
2015-08-25,53.11,53.3,51.23,51.24,540600,0
2015-08-26,52.5,52.5,51.34,52.01,765000,0
2015-08-27,52.83,54.84,52.67,54.81,967600,0
2015-08-28,54.67,55.76,54.67,55.35,570200,0
2015-08-31,54.85,56.24,54.64,55.97,726000,0
2015-09-01,54.79,55.3,53.86,54.04,675900,0
2015-09-02,54.93,55,53.83,54.21,442400,0
2015-09-03,54.55,55.29,53.9,54.32,477000,0
2015-09-04,53.79,53.84,53.16,53.17,374900,0
2015-09-08,54.02,54.68,53.71,54.37,244600,0
2015-09-09,54.91,55.35,53.75,53.88,292100,0
2015-09-10,53.76,54.34,53.49,53.94,352374,0
2015-09-11,53.73,54.23,52.86,53.71,290300,0
2015-09-14,53.75,53.9,52.29,52.51,460100,0
2015-09-15,52.75,53.66,52.55,53.57,407700,0
2015-09-16,53.66,55.04,53.54,54.94,392800,0
2015-09-17,54.77,55.35,53.63,53.77,469181,0
2015-09-18,52.9,53.15,52.05,52.41,747200,0
2015-09-21,52.72,53.19,52.01,52.09,454800,0
2015-09-22,51.34,51.46,50.69,50.97,558300,0
2015-09-23,51.11,51.24,49.9,49.98,351800,0
2015-09-24,49.49,49.75,49.02,49.4,677929,0
2015-09-25,49.9,50.05,49.24,49.46,1098400,0
2015-09-28,49.27,50.49,47.27,47.38,804896,0
2015-09-29,47.08,47.46,46.4,46.49,1710800,0
2015-09-30,47,47.09,45.47,46.47,663100,0
2015-10-01,46.5,47.02,45.81,46.02,457400,0
2015-10-02,45.57,47.15,45.2,47.11,359200,0
2015-10-05,47.19,48.71,47.05,48.19,561380,0
2015-10-06,48.22,49.86,48.18,49.56,573000,0
2015-10-07,49.85,51.83,49.68,50.82,671100,0
2015-10-08,50.83,52.11,50.56,51.86,638800,0
2015-10-09,51.63,52.26,50.63,50.72,409000,0
2015-10-12,50.66,50.66,48.89,49.01,367670,0
2015-10-13,48.53,49.23,48.18,48.26,346200,0
2015-10-14,48.25,48.61,47.88,48.12,545800,0
2015-10-15,48.25,48.45,46.73,48.12,589500,0
2015-10-16,47.63,47.82,46.18,46.75,562500,0
2015-10-19,46.4,46.5,44.99,45.12,849796,0
2015-10-20,44.83,46.64,44.641,45.11,1256576,0
2015-10-21,45.06,45.56,44.32,44.66,899300,0
2015-10-22,45.75,50.25,44.83,49.2,1451200,0
2015-10-23,49.52,49.93,48.57,48.87,867700,0
2015-10-26,48.59,49.11,47.5,47.76,665600,0
2015-10-27,47.53,47.53,45.91,46.05,977100,0
2015-10-28,46.15,48.21,46.15,48.01,774000,0
2015-10-29,48,49.78,47.57,49.49,943600,0
2015-10-30,49.5,50.09,48.85,48.93,699800,0
2015-11-02,49.05,50.83,48.89,50.64,540387,0
2015-11-03,50.57,51.28,50.11,50.63,410700,0
2015-11-04,50.88,51.25,50.14,50.33,354846,0
2015-11-05,50.36,50.7,49.44,50.41,263800,0
2015-11-06,50.51,50.76,49.7,50.74,260800,0
2015-11-09,50.39,50.4,48.25,48.95,439615,0
2015-11-10,48.87,49.28,48.29,49.18,270600,0
2015-11-11,49.28,49.28,48.08,48.24,373900,0
2015-11-12,48.05,48.17,46.51,46.75,740500,0
2015-11-13,46.75,47.81,46.6,46.98,441300,0
2015-11-16,46.95,47.58,46.1,46.88,615800,0
2015-11-17,47.06,47.37,45.57,45.83,817700,0
2015-11-18,46.07,46.58,45.7,46.3,509600,0
2015-11-19,46.22,46.89,45.99,46.8,329700,0
2015-11-20,46.98,47.7,46.98,47.32,718800,0
2015-11-23,47.42,47.61,46.53,46.87,238600,0
2015-11-24,46.71,47.42,46.4,46.53,454100,0
2015-11-25,46.55,47.12,46.33,47.06,334000,0
2015-11-27,47.09,48.07,46.92,47.42,192100,0
2015-11-30,47.62,48.21,47.11,48.05,465200,0
2015-12-01,48.48,49.22,48.02,49,916677,0
2015-12-02,48.82,49.23,48.34,48.6,671905,0
2015-12-03,48.77,48.82,47.5,48,587918,0
2015-12-04,48,48.24,46.98,46.99,500000,0
2015-12-07,46.77,46.99,45.21,45.24,653700,0
2015-12-08,44.75,44.75,43.05,43.3,702644,0
2015-12-09,43.24,44.09,42.89,43.3,572800,0
2015-12-10,43.08,43.91,43.08,43.31,402000,0
2015-12-11,42.82,43.16,42.22,42.26,634300,0
2015-12-14,42.29,42.46,41.1,41.22,1410195,0
2015-12-15,41.64,44,41.24,42.9,1675300,0
2015-12-16,42.55,42.89,40.72,41.59,1668500,0
2015-12-17,41.55,41.79,39.69,40.04,1317000,0
2015-12-18,39.7,41.07,39.62,40.86,1122900,0
2015-12-21,41.07,41.8,40.9,41.03,516600,0
2015-12-22,41.17,42.91,41.15,42.63,538906,0
2015-12-23,43.03,44.09,43,44.08,426700,0
2015-12-24,44.08,44.67,44.08,44.33,164384,0
2015-12-28,44.01,44.24,42.86,42.95,323154,0
2015-12-29,43.4,43.91,42.88,43.84,249576,0
2015-12-30,43.67,44.37,43.56,44.32,526538,0
2015-12-31,44.2,44.42,43.68,43.68,520486,0
2016-01-04,43.09,44.14,42.85,44.09,582905,0
2016-01-05,44.25,44.385,43.265,43.87,467876,0
2016-01-06,43.23,43.9,42.44,43.36,1208055,0
2016-01-07,42.4,42.89,41.87,42.15,1005612,0
2016-01-08,42.45,42.84,40.72,40.77,539209,0
2016-01-11,40.75,40.975,39.16,39.62,837171,0
2016-01-12,40.07,40.29,38.295,39.24,1592126,0
2016-01-13,39.61,40.64,38.8,38.91,1080340,0
2016-01-14,38.93,39.07,37.48,38.68,683351,0
2016-01-15,37.51,38,36.77,37.92,347901,0
2016-01-19,38.25,38.64,35.83,36.32,686900,0
2016-01-20,35.5,36.26,34,36.05,1232810,0
2016-01-21,36.12,37.07,35.43,36.28,949387,0
2016-01-22,37.15,37.35,36.1,37.02,990306,0
2016-01-25,36.93,37.09,36.15,36.49,1125037,0
2016-01-26,36.86,37.51,36.22,37.38,804351,0
2016-01-27,37.3,37.64,36.47,36.9,1059539,0
2016-01-28,38.32,39.69,37.26,38.04,1762458,0
2016-01-29,37.91,40.38,37.12,40.38,1805526,0
2016-02-01,40.16,40.35,37.84,39.89,957038,0
2016-02-02,39.2,39.23,38.17,38.4,830714,0
2016-02-03,38.97,39.461,38.1,39.25,827377,0
2016-02-04,39.51,43.05,39.25,42,1353944,0
2016-02-05,41.8,43.37,41.71,42.2,1017674,0
2016-02-08,41.65,41.73,40.65,41.5,474553,0
2016-02-09,41.18,42.58,40.786,41.48,614148,0
2016-02-10,41.78,42.01,40.47,40.56,459085,0
2016-02-11,39.9,40.76,39.03,40.08,319499,0
2016-02-12,40.65,42.14,40.2175,41.41,264523,0
2016-02-16,42.16,42.85,41.3,42.44,733955,0
2016-02-17,42.81,43.692,42.79,43.25,564525,0
2016-02-18,43.42,43.605,42.8,43.32,586396,0
2016-02-19,42.88,43.45,41.73,42.8,275094,0
2016-02-22,43.44,44.41,43.415,43.88,565890,0
2016-02-23,43.76,44.04,43.25,43.73,512528,0
2016-02-24,43.35,43.555,42.38,43.46,401695,0
2016-02-25,43.56,43.67,42.56,43.44,399754,0
2016-02-26,43.81,44.52,43.43,44.28,444783,0
2016-02-29,44.39,44.74,43.91,44.05,491438,0
2016-03-01,44.45,44.77,43.41,44.57,541873,0
2016-03-02,44.54,46.4201,44.14,46.4,937931,0
2016-03-03,46.51,47.87,46.44,47.2,939085,0
2016-03-04,47.21,48.25,46.36,47.89,747294,0
2016-03-07,47.78,50.07,47.23,50.02,977426,0
2016-03-08,49.52,49.76,47.77,48.32,731482,0
2016-03-09,48.49,48.95,47.63,48.26,498931,0
2016-03-10,48.4,49.52,47.52,49.43,1190055,0
2016-03-11,49.85,50.54,49.435,49.63,776009,0
2016-03-14,49.33,51.3,49.12,51.06,940978,0
2016-03-15,50.39,51.09,49.89,50.44,1491076,0
2016-03-16,50.36,52.64,49.83,52.41,1156467,0
2016-03-17,52.38,54.88,52.38,54.3,1193777,0
2016-03-18,54.54,55.4397,53.26,53.92,993626,0
2016-03-21,53.86,54.39,53.27,54.16,515840,0
2016-03-22,53.94,55.2,53.795,54.41,645774,0
2016-03-23,53.92,54.04,53.23,53.27,435266,0
2016-03-24,53,53.86,52.52,53.86,421678,0
2016-03-28,53.86,53.86,52.01,53.05,665391,0
2016-03-29,52.82,54.89,52.25,54.74,498618,0
2016-03-30,54.98,55.92,54.26,54.73,548281,0
2016-03-31,54.73,55.22,54.02,54.67,544705,0
2016-04-01,53.88,55.39,53.04,55.04,475747,0
2016-04-04,55.07,55.3,53.41,53.66,540396,0
2016-04-05,53.35,53.53,52.85,52.9,425430,0
2016-04-06,52.77,54.09,51.99,53.68,396926,0
2016-04-07,53.59,54.06,52.51,52.99,453521,0
2016-04-08,53.43,55.08,53.26,53.54,365266,0
2016-04-11,53.98,54.745,53.7,53.86,255957,0
2016-04-12,53.49,54.38,53.26,53.94,698438,0
2016-04-13,54.44,56.4,54.055,55.77,451896,0
2016-04-14,55.94,56.16,54.78,55.24,619064,0
2016-04-15,55.22,55.84,54.85,55.41,1147007,0
2016-04-18,55.51,57,54.925,56.32,478331,0
2016-04-19,56.62,57.57,56.23,56.25,545212,0
2016-04-20,56.29,57.27,55.76,57.09,440648,0
2016-04-21,57.16,57.88,56.665,56.99,328367,0
2016-04-22,56.85,57.65,56.69,57.54,537610,0
2016-04-25,57.46,57.5383,55.75,56.29,394563,0
2016-04-26,56.53,58.23,56.53,57.91,430440,0
2016-04-27,57.66,58.94,57.57,58.35,661345,0
2016-04-28,58,59.55,56.71,56.71,1920540,0
2016-04-29,57,58.8,56.915,58.79,934692,0
2016-05-02,58.85,59.54,57.3,59.54,791600,0
2016-05-03,56.86,58.25,56.58,57.63,680297,0
2016-05-04,57.32,57.55,55.465,56.06,815790,0
2016-05-05,56.61,57.17,55.9,56.55,2450569,0
2016-05-06,56.44,57.63,56.44,57.57,1268873,0
2016-05-09,56.93,57.74,55.82,55.88,432519,0
2016-05-10,56.21,56.82,55.44,56.19,478859,0
2016-05-11,56.21,56.46,54.78,55.57,537548,0
2016-05-12,56.41,56.8,54.76,55.08,498595,0
2016-05-13,55.14,55.8099,53.55,53.83,530488,0
2016-05-16,54.23,56.06,54.23,55.01,669030,0
2016-05-17,55,56.69,54.95,55.75,958672,0
2016-05-18,55.14,56.09,54.67,55.01,367358,0
2016-05-19,54.19,55.12,53.15,54.74,753820,0
2016-05-20,55.04,56.08,55.04,55.6,347649,0
2016-05-23,55.5,56.22,54.96,56.17,369552,0
2016-05-24,56.48,56.84,55.98,56.55,325295,0
2016-05-25,56.88,58.38,56.55,58.22,376519,0
2016-05-26,58.65,58.94,57.88,57.88,377812,0
2016-05-27,57.88,58.26,57.095,57.83,400020,0
2016-05-31,57.9,58.84,57.9,58.33,425353,0
2016-06-01,58.02,59.41,57.03,59.4,533376,0
2016-06-02,59.08,60.03,58.85,60,464191,0
2016-06-03,59.99,59.99,58.83,59.39,398290,0
2016-06-06,59.62,60.66,58.97,60.63,605376,0
2016-06-07,60.19,61.86,59.866,61.47,1177470,0
2016-06-08,61.68,62.66,61.2,61.59,313357,0
2016-06-09,60.83,60.83,59,59.96,397770,0
2016-06-10,59.37,59.37,57.22,57.88,476297,0
2016-06-13,56.89,57.68,56.51,56.51,573615,0
2016-06-14,56.18,57.04,55.03,56.05,546791,0
2016-06-15,56.33,56.85,55.66,55.84,426281,0
2016-06-16,55.28,55.57,53.78,55.37,543488,0
2016-06-17,55.87,57.52,55.625,56.67,562956,0
2016-06-20,57.57,58.295,57.35,57.46,772517,0
2016-06-21,57.45,57.45,55.78,56.51,370450,0
2016-06-22,56.76,57.7,56.32,56.61,319210,0
2016-06-23,57.18,58.33,57.18,57.98,383864,0
2016-06-24,55.62,55.65,53.74,54.5,855663,0
2016-06-27,53.82,53.82,50.94,51.17,564112,0
2016-06-28,52,52.375,50.64,51.15,1647393,0
2016-06-29,51.79,52.28,50.925,51.38,1474208,0
2016-06-30,51.63,52.19,50.83,51.49,1071362,0
2016-07-01,51.23,52.87,51.23,52.65,1116436,0
2016-07-05,52.16,52.18,50.66,51.11,747792,0
2016-07-06,49.76,51.14,49.67,50.85,1082258,0
2016-07-07,51.1,52.04,50.795,51.03,508842,0
2016-07-08,51.75,53.57,51.75,53.46,813021,0
2016-07-11,53.86,54.54,53.49,54.06,632098,0
2016-07-12,54.54,54.82,53.77,54.36,1030918,0
2016-07-13,54.4,54.67,53.425,53.64,1053600,0
2016-07-14,54.16,54.8,53.89,54.51,2252249,0
2016-07-15,54.69,55.24,54.11,54.96,1321869,0
2016-07-18,54.81,54.84,54.2,54.51,393603,0
2016-07-19,53.28,54,52.81,53.34,1497114,0
2016-07-20,53.31,53.94,52.77,53.39,815313,0
2016-07-21,53.4,54.1,53.09,53.26,571725,0
2016-07-22,53.12,53.61,52.51,53.48,517145,0
2016-07-25,52.24,53.82,52.24,53.41,563716,0
2016-07-26,53.5,54.47,53.33,54.43,574887,0
2016-07-27,54.53,54.875,53.46,54.03,617566,0
2016-07-28,54.03,58.33,54.03,57.84,1932225,0
2016-07-29,57.45,57.99,55.57,55.74,1148862,0
2016-08-01,56.77,57.13,55.91,56.17,958435,0
2016-08-02,56.34,56.48,54.61,54.62,542252,0
2016-08-03,54.54,55.25,54.08,54.74,407971,0
2016-08-04,53.65,55.31,52.94,54.87,337634,0
2016-08-05,55.26,56.61,55.26,56.21,351389,0
2016-08-08,56.45,56.81,55.94,56.4,495104,0
2016-08-09,56.32,56.7,55.68,56.03,326401,0
2016-08-10,56.25,56.44,55.88,55.92,245895,0
2016-08-11,56.17,56.96,56.17,56.85,429782,0
2016-08-12,56.65,57.57,56.3205,57.06,4108064,0
2016-08-15,57.39,59.24,57.39,59.04,1344017,0
2016-08-16,58.93,59.39,58.37,58.95,643478,0
2016-08-17,58.69,59.87,58.26,58.89,849348,0
2016-08-18,58.71,59.26,58.51,59.13,777578,0
2016-08-19,58.21,59.33,58.05,59.06,713840,0
2016-08-22,58.8,59.73,58.38,59.59,711831,0
2016-08-23,60,60.49,59.56,60.29,629647,0
2016-08-24,61.52,62.07,61,61.41,849358,0
2016-08-25,61.03,61.87,60.838,61.66,669682,0
2016-08-26,62,62.6,61.65,62.41,808408,0
2016-08-29,62.27,62.78,62.03,62.67,788325,0
2016-08-30,62.46,63.3,62.4,63.25,600042,0
2016-08-31,63.05,63.34,61.535,62.16,998914,0
2016-09-01,62.37,62.87,60.77,62.33,855244,0
2016-09-02,62.64,63.51,62.51,63.33,595798,0
2016-09-06,63.49,63.9,62.575,62.93,1347953,0
2016-09-07,60.59,61.94,60,61,1300964,0
2016-09-08,61.02,61.52,60.71,61.13,738400,0
2016-09-09,60.53,61.01,57.78,57.86,1066612,0
2016-09-12,57.4,58.74,56.77,58.44,666739,0
2016-09-13,57.76,58.23,56.98,57.34,374030,0
2016-09-14,57.28,58.046,57.07,57.4,355714,0
2016-09-15,57.39,58.09,57.15,57.9,544997,0
2016-09-16,57.3,57.41,56.67,57.21,301203,0
2016-09-19,58.36,58.95,57.56,57.86,331237,0
2016-09-20,58.07,58.45,57.37,57.37,434877,0
2016-09-21,58.02,59.17,57.98,59,468783,0
2016-09-22,59.74,60.06,58.8,59.16,348640,0
2016-09-23,58.94,59.47,57.93,57.95,434926,0
2016-09-26,57.81,58.17,57.43,57.79,360008,0
2016-09-27,57.63,58.63,57.445,58.58,399493,0
2016-09-28,59.01,60.13,58.72,60.07,401201,0
2016-09-29,60.08,61.94,60.08,60.85,599206,0
2016-09-30,61.05,62.1,60.81,61.49,460030,0
2016-10-03,61.46,62.46,60.68,62.04,659701,0
2016-10-04,62.16,62.625,61.33,61.43,503724,0
2016-10-05,61.63,62.72,61.3,62.24,368811,0
2016-10-06,62.27,63.04,61.72,62.97,398220,0
2016-10-07,63.06,63.17,61.63,61.74,479855,0
2016-10-10,62.27,62.47,61.3301,61.59,392885,0
2016-10-11,61.23,61.61,60.15,60.41,374303,0
2016-10-12,60.34,60.975,60.01,60.59,401458,0
2016-10-13,59.72,60,59,59.84,252314,0
2016-10-14,60.35,60.93,59.77,59.96,264788,0
2016-10-17,59.9,60,59.15,59.25,347217,0
2016-10-18,59.9,59.9,57.6,58.1,440307,0
2016-10-19,58.2,58.85,57.75,58.65,392626,0
2016-10-20,58.35,58.85,58.25,58.4,650675,0
2016-10-21,58.05,59.275,56.85,58.85,516293,0
2016-10-24,59.25,59.75,58.975,59.4,280455,0
2016-10-25,59.3,59.3999,58.4,59.3,534953,0
2016-10-26,58.95,60.5,58.8,60.05,543588,0
2016-10-27,53.8,58.2,53.8,54.95,1581861,0
2016-10-28,53.55,56.5,53.3,55.15,917758,0
2016-10-31,55.1,55.4,53.85,54.2,1119691,0
2016-11-01,56.35,57.4,52.75,53.3,705950,0
2016-11-02,52.9,53.15,51.45,51.7,549980,0
2016-11-03,52,52.7,51.8,52.4,388463,0
2016-11-04,52.4,54.15,51.7,53.25,399233,0
2016-11-07,54.3,54.85,54.05,54.5,409952,0
2016-11-08,54.35,55.1,53.65,54.75,567940,0
2016-11-09,55.25,59.1,53.85,57.8,790117,0
2016-11-10,58.4,61.65,57.725,61.55,997143,0
2016-11-11,61.15,62.6,60.3,62.35,527048,0
2016-11-14,62.6,64.9,62.3,64.25,1145702,0
2016-11-15,64.15,64.5,63.1,64.4,549397,0
2016-11-16,64.25,64.9,64,64.1,473236,0
2016-11-17,64.25,64.45,63.6,64.05,696243,0
2016-11-18,64.1,64.35,63.75,63.85,546505,0
2016-11-21,65.15,65.45,64.25,64.65,976883,0
2016-11-22,64.65,65.825,63.8,65.6,1002456,0
2016-11-23,65.4,66.35,65.15,66.3,408276,0
2016-11-25,66.25,66.7,65.4,66.55,121224,0
2016-11-28,66.45,66.95,66,66.25,877332,0
2016-11-29,65.9,66.25,65.5,65.95,402016,0
2016-11-30,66.6,68.49,66.6,67.9,1087171,0
2016-12-01,68.6,71.95,68.6,71,1435100,0
2016-12-02,71,72.4,70.6,71.85,738414,0
2016-12-05,72.5,73.4,71.15,71.3,1068052,0
2016-12-06,70.75,71.5,69.9,71,830218,0
2016-12-07,70.95,72.2,70.55,71.95,619565,0
2016-12-08,72.4,72.9,71.3,72.15,466664,0
2016-12-09,72.2,72.45,70.9,71.1,472974,0
2016-12-12,71.2,71.65,70.1,71.15,479121,0
2016-12-13,71.65,71.65,68.6,70.05,905548,0
2016-12-14,69.05,70,68.3,68.7,646340,0
2016-12-15,68.3,69.7,67.6,69.1,869899,0
2016-12-16,69.15,69.85,68.8,69.4,1002110,0
2016-12-19,69.05,69.6,68.7,69.3,334190,0
2016-12-20,69.8,71.1,69.575,70.1,477779,0
2016-12-21,69.9,70.45,69.625,69.7,405367,0
2016-12-22,69.6,70.1,68.8,68.95,283515,0
2016-12-23,68.9,69.35,68.45,68.55,326593,0
2016-12-27,69.1,69.5,68.55,68.8,241826,0
2016-12-28,69.1,69.2,67.55,67.8,273185,0
2016-12-29,67.8,68.275,67.15,67.5,359373,0
2016-12-30,67.65,67.65,66.05,66.55,346585,0
2017-01-03,67.65,68.7,66.8,67.55,484605,0
2017-01-04,67.55,68.5,67.05,68.35,586282,0
2017-01-05,68.25,69.25,66.85,67.95,1045547,0
2017-01-06,68.2,68.85,67.6,67.65,473328,0
2017-01-09,67.25,67.4339,65.5,66.1,533144,0
2017-01-10,66.6,67.15,66.2,66.8,702889,0
2017-01-11,67.3,70.3,67.3,70.2,724782,0
2017-01-12,70.15,70.8,68.5,69.85,529025,0
2017-01-13,69.95,71,69.5,69.9,405760,0
2017-01-17,69.9,70.1,68.65,68.85,439452,0
2017-01-18,68.75,70,67.3,69.8,619892,0
2017-01-19,70.1,70.55,69.25,69.65,376941,0
2017-01-20,70.05,70.9,69.855,70.35,720692,0
2017-01-23,70.15,70.6,69.7,70.5,528782,0
2017-01-24,71.15,72.975,71.1,72.55,608790,0
2017-01-25,72.9,75,72.9,74.45,1137194,0
2017-01-26,73.55,76.15,71.65,74.15,1001698,0
2017-01-27,74.05,75,73.3,73.65,644411,0
2017-01-30,72.9,73.15,71.8,72.6,720582,0
2017-01-31,72.55,73.15,70.65,70.7,908295,0
2017-02-01,71.3,72.3,69.8,70.35,724552,0
2017-02-02,70.2,70.7,69.35,70.45,388176,0
2017-02-03,71.35,71.9,70.55,71.3,292652,0
2017-02-06,70.95,71.55,70.2501,71.35,323622,0
2017-02-07,71.2,71.983,70,70.6,390580,0
2017-02-08,70.15,70.25,68.8,69.25,480635,0
2017-02-09,69.65,70.8,69.05,70.6,219755,0
2017-02-10,71.15,71.65,70.35,71.2,242633,0
2017-02-13,71.5,72.6,70.75,71.2,426887,0
2017-02-14,71.25,71.9,70.15,71.65,591527,0
2017-02-15,71.55,72.2,71.3,71.85,365033,0
2017-02-16,72,72,70.85,71.65,409944,0
2017-02-17,70.85,72.25,70.55,72.05,486618,0
2017-02-21,72.6,73.3,72.5,72.9,305787,0
2017-02-22,72.25,73.1,72.1,72.25,426007,0
2017-02-23,72.8,73.2,69.45,69.55,586774,0
2017-02-24,68.25,69.6,67.4,69.55,528601,0
2017-02-27,69.55,70.85,69.55,70.5,479440,0
2017-02-28,70.1,70.5,69.04,69.5,514400,0
2017-03-01,70.8,73.15,70.8,72.3,658409,0
2017-03-02,71.9,72.65,70.35,70.45,710886,0
2017-03-03,70.55,72.15,70.55,72.05,516024,0
2017-03-06,71.35,72.35,70.625,72.3,553907,0
2017-03-07,71.7,73.05,71.65,71.9,653526,0
2017-03-08,71.9,72.6,70.55,70.6,885885,0
2017-03-09,70.55,70.9,67.35,68.15,663205,0
2017-03-10,68.8,69.3,67.8,68.55,443088,0
2017-03-13,68.85,69.1,68.1,68.7,281322,0
2017-03-14,67.85,67.85,66.5,67.45,428512,0
2017-03-15,67.8,69.25,67.75,69.15,384840,0
2017-03-16,69.65,69.65,68.75,69.25,289939,0
2017-03-17,69.45,69.9,68.95,69.8,392137,0
2017-03-20,69.85,69.85,68.625,69.35,330384,0
2017-03-21,69.95,70.15,68.1,68.65,1014884,0
2017-03-22,68.4,68.85,67.4001,68.5,413961,0
2017-03-23,68.4,68.9,67.55,68.25,600100,0
2017-03-24,68.35,69.1,67.3,67.8,240037,0
2017-03-27,65.95,67.95,64.25,67.7,450795,0
2017-03-28,67.7,68.8,67.2,68.15,453064,0
2017-03-29,67.95,69.45,67.9,68.65,403577,0
2017-03-30,70.05,70.05,68.4,68.8,238345,0
2017-03-31,68.4,70.05,68.4,69.55,389483,0
2017-04-03,69.55,70.075,68.25,69.25,530309,0
2017-04-04,69.25,70.051,68.8,69.1,415870,0
2017-04-05,69.8,70.8,68.9,69.1,683969,0
2017-04-06,69.35,70.65,68.7,70.45,428622,0
2017-04-07,70.45,70.95,69.675,69.8,408958,0
2017-04-10,69.9,70.9,69.3,69.75,347031,0
2017-04-11,69.75,70.7,68.75,70.6,249716,0
2017-04-12,70.2,70.2,66.875,67.4,822957,0
2017-04-13,66.95,67.55,65.275,65.35,792877,0
2017-04-17,65.9,66.8,65.05,65.75,750715,0
2017-04-18,64.45,64.9,63.5,63.85,896924,0
2017-04-19,65,65.6,64.15,64.65,743917,0
2017-04-20,65.6,65.65,64.25,65.3,996923,0
2017-04-21,65.45,65.55,64.4,65.1,537259,0
2017-04-24,66.1,66.65,65.55,66,782704,0
2017-04-25,66.55,67.6,66.55,67.4,825490,0
2017-04-26,66.95,68.85,66.95,68,942599,0
2017-04-27,62.55,66.2,62.15,62.6,1844129,0
2017-04-28,62.75,63.65,60.6,60.95,1400386,0
2017-05-01,61.05,61.25,59.65,60.5,843682,0
2017-05-02,63.3,64.4,61.65,61.9,1128832,0
2017-05-03,61.35,62.175,61,61.9,689746,0
2017-05-04,61.8,62.1,60.775,61.35,816291,0
2017-05-05,61.6,63.45,61.6,63.25,872162,0
2017-05-08,63.25,63.75,62.85,63.55,712051,0
2017-05-09,63.55,64.025,63.125,63.6,509541,0
2017-05-10,63.6,63.85,63,63.25,400507,0
2017-05-11,63.05,63.6,62.15,63.25,267546,0
2017-05-12,62.95,63.1,62.35,62.35,467602,0
2017-05-15,62.95,63.55,62.6,62.95,475627,0
2017-05-16,63.3,63.35,62.15,62.45,673093,0
2017-05-17,61.45,61.7,60.3,60.3,855591,0
2017-05-18,59.95,61.15,59.25,60.55,600328,0
2017-05-19,61.05,62.75,60.8,62,674615,0
2017-05-22,62.55,62.9,62.225,62.6,398096,0
2017-05-23,62.8,62.8001,61.925,62.1,254049,0
2017-05-24,62.1,62.95,61.75,62.4,499685,0
2017-05-25,62.25,63.05,61.325,61.4,394884,0
2017-05-26,61.8,61.8,60.5,61.4,562057,0
2017-05-30,61.15,61.5,60.125,60.8,542927,0
2017-05-31,60.6,61.3,59.9,61.15,412841,0
2017-06-01,61.55,62.55,60.85,62,616823,0
2017-06-02,61.95,62.85,61.5,62.2,492988,0
2017-06-05,62.2,62.65,61.6,61.85,469731,0
2017-06-06,61.6,61.6,59.95,60.2,791190,0
2017-06-07,60.1,60.2,57.35,57.5,939676,0
2017-06-08,57.2,58.5,56.75,58,1104169,0
2017-06-09,58.25,60.55,58,60.3,687249,0
2017-06-12,60.35,61.25,59.625,60.05,452538,0
2017-06-13,60.1,60.55,59.6,60.55,349229,0
2017-06-14,60.55,60.55,58.1375,58.45,561079,0
2017-06-15,58,58.95,57.65,58,925427,0
2017-06-16,58.2,58.2,57.075,57.3,763603,0
2017-06-19,57.25,57.65,56.65,57.35,875985,0
2017-06-20,57.1,57.35,55.75,55.8,728201,0
2017-06-21,56.1,56.1,53.625,53.95,851782,0
2017-06-22,53.95,54.3,53.6,54.25,629297,0
2017-06-23,54.4,55.65,54.1,55.6,762024,0
2017-06-26,55.85,56.15,55.4,55.8,460600,0
2017-06-27,55.9,56.3,55.5,55.6,348121,0
2017-06-28,56.1,57.15,55.75,56.55,358917,0
2017-06-29,56.8,57.8,56.6,56.9,349326,0
2017-06-30,57.5,57.65,56.4,57.3,334634,0
2017-07-03,57.8,58.6,57.7,58.4,138985,0
2017-07-05,58.35,58.45,56.15,56.9,560328,0
2017-07-06,56.95,57.15,56.15,56.7,403988,0
2017-07-07,56.7,57.1,55.7,56.9,297326,0
2017-07-10,56.55,57.35,56.1,57.05,488626,0
2017-07-11,57.2,57.25,55.45,57.15,617550,0
2017-07-12,57.9,58.6,54.75,55.35,1110268,0
2017-07-13,55.65,56.925,55.25,56.55,610840,0
2017-07-14,56.8,57.55,56.35,56.45,396930,0
2017-07-17,56.75,57.65,56.2,57.3,515084,0
2017-07-18,57.35,57.625,56.7,57.6,442482,0
2017-07-19,57.85,58.4,56.55,57.4,453735,0
2017-07-20,57.6,57.9,57.1,57.5,223801,0
2017-07-21,57.5,57.5,56.3,57.2,375258,0
2017-07-24,57.25,57.85,56.55,56.65,395004,0
2017-07-25,57.6,59.1,57.4,58.65,460546,0
2017-07-26,59.1,60.4999,57.65,58.25,696281,0
2017-07-27,52.28,55.15,49.05,51.85,1942059,0
2017-07-28,51.7,51.9,49.7,51.5,704329,0
2017-07-31,51.45,52.2,50.4,51.25,465120,0
2017-08-01,51.5,52.25,50.4,50.55,400251,0
2017-08-02,50.35,50.6,49.95,50.4,255346,0
2017-08-03,50.3,51.39,50.05,51,498250,0
2017-08-04,51.3,52.4,51.15,52.15,278500,0
2017-08-07,52.2,53.15,51.95,52.25,489511,0
2017-08-08,52.35,53.1,51.95,52.15,507590,0
2017-08-09,52,52.35,51.7,52.15,296667,0
2017-08-10,52.1,52.975,51.5,51.55,488791,0
2017-08-11,50.55,52.15,50.1,51.1,401194,0
2017-08-14,51.55,51.75,51.075,51.6,285508,0
2017-08-15,51.95,52.9,51.95,52.2,564408,0
2017-08-16,52.2,52.4,51.05,51.2,452560,0
2017-08-17,51,51.55,50.2,50.3,310658,0
2017-08-18,50.2,50.95,50,50.05,384281,0
2017-08-21,50,50.3,49.65,49.85,568150,0
2017-08-22,50.05,50.55,49.9,50.25,265743,0
2017-08-23,49.8,50.45,49.8,49.85,190595,0
2017-08-24,50,50.5169,49.65,49.75,197286,0
2017-08-25,50.2,50.8,50.1,50.25,234157,0
2017-08-28,50.35,50.7,49.2,49.6,242107,0
2017-08-29,49.25,49.9,48.95,49.9,329691,0
2017-08-30,49.8,50.6,49.55,50.1,246655,0
2017-08-31,50.45,50.8,50.05,50.45,391558,0
2017-09-01,50.7,51.15,50.45,50.8,247360,0
2017-09-05,50.7,51,49.95,50.3,265441,0
2017-09-06,50.6,50.9,50.15,50.6,350890,0
2017-09-07,50.75,50.75,49.35,50.45,321832,0
2017-09-08,50.4,51.45,50.2,51.35,421100,0
2017-09-11,51.6,53.6,51.6,53.15,431539,0
2017-09-12,53.35,54.375,52.75,53.95,371942,0
2017-09-13,53.9,54.85,53.775,54.75,312017,0
2017-09-14,54.7,55,54.35,54.45,350697,0
2017-09-15,54.55,54.55,53.7,54.25,619380,0
2017-09-18,54.4,55.2,54.3,55.1,321579,0
2017-09-19,55.1,55.25,54.8,54.95,271161,0
2017-09-20,55.25,56.25,55.05,55.95,347527,0
2017-09-21,56,56.6,55.725,56.25,225030,0
2017-09-22,56.15,56.4,55.55,56.15,511318,0
2017-09-25,56.2,57.55,56.1704,57.35,523692,0
2017-09-26,57.35,57.95,57,57.75,348592,0
2017-09-27,58,58.8,56.95,58,283010,0
2017-09-28,57.95,58.35,57.25,58.3,225120,0
2017-09-29,58.4,58.8,58.084,58.25,294869,0
2017-10-02,58.25,59.2,57.85,59.15,208011,0
2017-10-03,59.45,59.775,58.75,59.4,264590,0
2017-10-04,59.4,59.45,58.55,58.7,220174,0
2017-10-05,58.9,59.55,58.45,59.3,269771,0
2017-10-06,59.25,59.6,57.75,58.1,452002,0
2017-10-09,57.95,58.2,57.7,58,239982,0
2017-10-10,58.35,58.95,57.8,58,367502,0
2017-10-11,57.7,58.1,57.25,57.9,316713,0
2017-10-12,57.7,59.1,57.7,59.1,346549,0
2017-10-13,59.55,59.7,58.7,58.85,238324,0
2017-10-16,59.15,59.75,58.9,59.45,253180,0
2017-10-17,59.65,61.2,59.5,60.8,606646,0
2017-10-18,60.75,61.55,59.85,59.95,550425,0
2017-10-19,59.65,60.25,58.9,60.2,261737,0
2017-10-20,60.7,61.05,60.3,60.8,251671,0
2017-10-23,60.75,61.35,60.5,61.35,422027,0
2017-10-24,61.45,62.35,60.8,60.9,578613,0
2017-10-25,60.9,61.2,58.95,59.25,594515,0
2017-10-26,61.2,64.25,59.55,62.95,1443754,0
2017-10-27,62.775,64.75,61.6,64,676662,0
2017-10-30,63.95,64.15,62.25,62.4,484186,0
2017-10-31,62.95,63.35,62.2,63.15,585266,0
2017-11-01,63.75,63.75,61.1,61.95,444637,0
2017-11-02,61.7,62.65,61.1,62.6,598525,0
2017-11-03,62.55,63.25,62.15,62.65,307475,0
2017-11-06,62.55,63.1,62.2,62.95,196763,0
2017-11-07,63.15,63.15,62.05,62.65,210865,0
2017-11-08,62.4,63.4,61.9,63.05,347085,0
2017-11-09,62.25,62.95,61.9,62.4,306089,0
2017-11-10,62.15,63.5,62,62.3,320340,0
