Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.05,31.37,30.53,31.37,255100,0
2005-02-28,31.35,31.6,30.65,31.39,397200,0
2005-03-01,31.39,32.24,31.22,32.06,150400,0
2005-03-02,32,32.19,31.33,32.14,131600,0
2005-03-03,32.19,32.2,30.81,31.01,139400,0
2005-03-04,31.16,31.92,30.1,31.82,234200,0
2005-03-07,32.75,32.85,31.88,32.16,161400,0
2005-03-08,32.26,32.67,31.9,32.05,395500,0
2005-03-09,32,32.2,31.61,31.75,151400,0
2005-03-10,31.75,31.9,31.15,31.48,70300,0
2005-03-11,31.58,31.74,30.6,31,145600,0
2005-03-14,30.85,31.06,30.08,30.38,118600,0
2005-03-15,30.38,30.85,29.51,29.73,121100,0
2005-03-16,29.03,29.1,27.5,28.3,406200,0
2005-03-17,28.2,28.5,27.7,28.37,236400,0
2005-03-18,28.42,28.54,28.16,28.4,143800,0
2005-03-21,28.41,28.68,27.7,28.08,172700,0
2005-03-22,27.98,28.6,27.95,28.42,377100,0
2005-03-23,28.5,28.55,27.75,27.81,147000,0
2005-03-24,27.85,27.99,27.4,27.8,145500,0
2005-03-28,27.8,28.25,27.8,28.1,282300,0
2005-03-29,28.2,28.46,27.94,28.35,265800,0
2005-03-30,28.2,30.45,27.93,30.4,309800,0
2005-03-31,30.38,30.74,29.45,30.46,201900,0
2005-04-01,30.5,31.69,30.35,31.63,340100,0
2005-04-04,31.55,31.55,30.91,31.02,122800,0
2005-04-05,30.97,31.15,30.7,31,111000,0
2005-04-06,30.85,31.53,30.85,30.93,447500,0
2005-04-07,30.78,30.95,30.46,30.62,89300,0
2005-04-08,30.75,31.25,30.3,30.6,222900,0
2005-04-11,30.84,31.65,30.5,31.26,278500,0
2005-04-12,31.3,32.48,31,32.46,162200,0
2005-04-13,32.46,32.46,30.99,31.09,99200,0
2005-04-14,31.05,31.1,28.51,29.09,596700,0
2005-04-15,29.1,29.55,28.5,29.43,193900,0
2005-04-18,29.4,29.49,28.28,28.94,111100,0
2005-04-19,28.84,29.51,28.49,29.41,174600,0
2005-04-20,29.36,29.5,28.8,28.94,72800,0
2005-04-21,29.14,30.81,28.97,30.4,198200,0
2005-04-22,30.4,30.4,29.15,29.6,173800,0
2005-04-25,29.75,30.25,29.71,29.9,63500,0
2005-04-26,29.85,29.85,28.15,28.31,188500,0
2005-04-27,28.3,29,27.77,28.9,239700,0
2005-04-28,29.1,29.17,28.4,28.64,59000,0
2005-04-29,28.84,29.66,28.67,29.5,173300,0
2005-05-02,29.55,29.9,29.24,29.55,85700,0
2005-05-03,29.5,29.74,28.85,29.2,68200,0
2005-05-04,29.45,30.38,29.45,30.2,190300,0
2005-05-05,30,30.73,29.9,30.68,97000,0
2005-05-06,30.85,31.97,30.85,31.57,243600,0
2005-05-09,31.6,31.83,31.3,31.72,209300,0
2005-05-10,33.3,34.24,33.05,33.4,742600,0
2005-05-11,33.45,33.89,32.3,32.88,262100,0
2005-05-12,33.23,33.25,32.42,32.76,220100,0
2005-05-13,32.71,33,31.7,31.8,208300,0
2005-05-16,31.8,32.65,31.8,32.35,141000,0
2005-05-17,32.5,32.77,32.05,32.39,136100,0
2005-05-18,32.49,33.31,32.49,33.31,210000,0
2005-05-19,33.3,33.99,33.11,33.95,100200,0
2005-05-20,34.05,34.7,32.63,33.03,232400,0
2005-05-23,32.93,34.31,32.88,34.09,169200,0
2005-05-24,34.24,34.79,34.15,34.7,84700,0
2005-05-25,34.8,34.84,33.54,33.88,85800,0
2005-05-26,34.03,34.64,34.03,34.62,77100,0
2005-05-27,34.64,35.36,34.63,35.22,79300,0
2005-05-31,35.35,35.49,34.3,34.7,166900,0
2005-06-01,34.95,35.75,34.83,35.73,252000,0
2005-06-02,35.71,35.72,33.78,34.75,460900,0
2005-06-03,34.75,35.05,34.72,34.76,106600,0
2005-06-06,34.78,35.08,34.55,34.95,78400,0
2005-06-07,35,35.49,34.75,34.9,145900,0
2005-06-08,35.05,35.45,34.9,35.12,83700,0
2005-06-09,35.05,35.1,34.7,35,96500,0
2005-06-10,34.75,34.75,33.8,34.18,175000,0
2005-06-13,34.28,34.6,34.28,34.51,140700,0
2005-06-14,34.36,34.6,34.26,34.45,87000,0
2005-06-15,34.49,34.95,34.26,34.95,90700,0
2005-06-16,35.35,37.4,35.35,35.51,918200,0
2005-06-17,36.5,36.5,35.6,35.75,610500,0
2005-06-20,35.9,36.25,35.88,36.04,188300,0
2005-06-21,36.34,37.15,36.22,36.23,187000,0
2005-06-22,36.25,36.45,34.81,35.31,241500,0
2005-06-23,35.35,36.36,35.05,36.18,259700,0
2005-06-24,36.18,36.33,34.82,35.64,559400,0
2005-06-27,36.44,36.47,35.24,35.86,331500,0
2005-06-28,35.91,36.79,35.46,35.55,491500,0
2005-06-29,35.65,36.55,35.51,36.25,573000,0
2005-06-30,35.75,35.79,35.24,35.51,2757500,0
2005-07-01,35.8,35.85,35.5,35.53,538600,0
2005-07-05,35.63,36.4,35.55,36.39,868000,0
2005-07-06,37.05,38.5,36.6,37.5,1738200,0
2005-07-07,36.75,39.84,36.7,37.91,378500,0
2005-07-08,38.48,39.89,38.1,39.88,982600,0
2005-07-11,40,41.23,39.9,41.1,708100,0
2005-07-12,40,41.05,39.95,40.66,675800,0
2005-07-13,41.25,41.39,38.4,39.2,544700,0
2005-07-14,39.2,40.62,38.9,40.33,402400,0
2005-07-15,40.13,40.5,39.51,40.2,245500,0
2005-07-18,40.1,40.79,39.81,40.65,212000,0
2005-07-19,41.05,43.35,39.96,43.14,3132700,0
2005-07-20,43.16,44.4,42.84,43.36,948500,0
2005-07-21,41.25,41.25,36.73,38.8,3233100,0
2005-07-22,38.6,39.45,37.2,39.45,836000,0
2005-07-25,39.45,40.16,39.19,39.28,344200,0
2005-07-26,39.28,39.75,38.02,38.62,904800,0
2005-07-27,38.5,38.51,36.05,36.45,1359100,0
2005-07-28,36.35,39.75,36.31,37.53,1456900,0
2005-07-29,37.53,38.49,37.53,38.32,350200,0
2005-08-01,38.05,38.74,37.83,38.55,413200,0
2005-08-02,38.65,38.92,38.22,38.86,326400,0
2005-08-03,38.76,39.43,38.09,38.61,652400,0
2005-08-04,40,40.75,38.35,38.95,1103300,0
2005-08-05,38.95,38.95,37.26,37.5,416000,0
2005-08-08,37.5,38.54,37.4,37.63,628600,0
2005-08-09,37.9,38.25,37.1,37.89,405800,0
2005-08-10,39.84,39.84,37.56,38.2,294900,0
2005-08-11,38.1,38.65,37.87,38.39,196600,0
2005-08-12,38.25,38.47,37.82,38.26,256600,0
2005-08-15,38.25,39.25,38.15,39.09,287700,0
2005-08-16,39,39,38.25,38.6,237600,0
2005-08-17,38.45,38.64,37.63,37.79,181400,0
2005-08-18,37.35,37.5,36.82,36.93,408000,0
2005-08-19,37.1,37.15,36.59,36.7,222600,0
2005-08-22,36.85,37.09,36.63,36.84,140600,0
2005-08-23,36.83,37.18,36.83,37.05,244700,0
2005-08-24,36.89,37.03,36.05,36.26,202700,0
2005-08-25,35.5,36.85,35.25,36.48,358500,0
2005-08-26,36.35,36.45,36.1,36.22,268400,0
2005-08-29,36.02,36.19,34.85,35.79,398000,0
2005-08-30,35.81,37.14,35.53,37.02,326600,0
2005-08-31,37.08,37.6,36.43,37.6,231000,0
2005-09-01,37.5,37.55,36.88,37.25,152600,0
2005-09-02,37.25,37.4,36.76,36.95,176100,0
2005-09-06,36.95,36.95,36.3,36.45,169800,0
2005-09-07,36.4,37.04,36.22,37.02,212100,0
2005-09-08,37.03,37.03,36.03,36.17,991600,0
2005-09-09,36.17,36.17,35.54,35.96,231300,0
2005-09-12,35.9,36.65,35.75,36.59,289100,0
2005-09-13,36.6,36.65,35.8,36.07,473200,0
2005-09-14,36.05,36.74,36,36.5,327500,0
2005-09-15,36.6,38.1,36.56,37.87,567400,0
2005-09-16,40.1,40.1,38,39.11,1007400,0
2005-09-19,38.95,38.96,37.7,37.78,357100,0
2005-09-20,37.58,38.75,37.51,37.96,352000,0
2005-09-21,37.97,38.98,37.76,37.8,456600,0
2005-09-22,37.76,40.75,37.15,40.1,841700,0
2005-09-23,39.53,41.27,39.27,39.45,904600,0
2005-09-26,40.4,40.8,39.68,40.5,420900,0
2005-09-27,41.7,41.7,40.69,41.27,393700,0
2005-09-28,41.52,41.88,41.1,41.66,260300,0
2005-09-29,39,39.51,36.85,37.2,1969900,0
2005-09-30,36.95,37.85,36.55,37.05,717000,0
2005-10-03,36.95,37.15,35.53,36.09,942400,0
2005-10-04,36.17,36.9,36.15,36.45,362700,0
2005-10-05,36.5,36.5,35.3,35.53,372100,0
2005-10-06,35.08,35.4,33.9,34.52,400800,0
2005-10-07,34.37,35.23,34.37,34.94,366200,0
2005-10-10,34.95,35.38,34.87,35.11,217900,0
2005-10-11,35.15,35.3,34.25,34.5,290700,0
2005-10-12,34.45,34.51,33.06,33.7,387800,0
2005-10-13,33.6,33.75,33.49,33.66,355100,0
2005-10-14,33.76,34.1,33.29,33.92,339900,0
2005-10-17,33.93,34.02,33.26,33.57,331500,0
2005-10-18,34.12,34.65,33.66,33.68,240400,0
2005-10-19,33.69,33.83,32.49,33.8,353400,0
2005-10-20,33.95,34.37,33.5,34.22,331600,0
2005-10-21,34.22,34.6,33.92,34,198400,0
2005-10-24,35.13,35.6,34.75,35.53,378300,0
2005-10-25,35.53,35.53,31.3,32.13,1338200,0
2005-10-26,32.13,32.5,30.54,30.74,551300,0
2005-10-27,31.3,31.7,29.94,30.23,394500,0
2005-10-28,30.33,30.82,30.1,30.41,289800,0
2005-10-31,30.61,31.61,30.32,31.5,589800,0
2005-11-01,31.35,32.14,31.01,31.81,471000,0
2005-11-02,34.75,35.85,34.75,35.33,1911200,0
2005-11-03,35.5,36.04,35.1,35.61,460600,0
2005-11-04,35.66,36.3,35.52,36.04,464400,0
2005-11-07,36.1,36.45,36,36.4,319700,0
2005-11-08,36.44,36.44,36.04,36.13,378500,0
2005-11-09,36.13,36.5,35.99,36.46,308900,0
2005-11-10,36.46,37.82,36.25,37.61,430300,0
2005-11-11,37.61,38,37.56,37.79,237500,0
2005-11-14,37.79,39.18,37.74,38.96,437900,0
2005-11-15,38.95,39.75,38.34,38.52,379000,0
2005-11-16,38.25,38.82,37.4,38.36,402900,0
2005-11-17,38.46,38.6,38.33,38.5,329700,0
2005-11-18,38.5,38.51,37.53,37.65,311400,0
2005-11-21,37.8,38.5,37.8,38.5,397800,0
2005-11-22,38.4,38.52,38.22,38.22,306700,0
2005-11-23,38.23,39.31,38.1,38.6,245200,0
2005-11-25,38.6,38.81,38.34,38.45,91100,0
2005-11-28,38.5,38.5,37.14,37.33,250200,0
2005-11-29,37.58,39,37.57,38.71,408500,0
2005-11-30,38.81,39.66,38.67,39.48,356600,0
2005-12-01,39.33,40.4,39.33,40.13,346000,0
2005-12-02,40.13,40.72,40,40.49,337100,0
2005-12-05,40,40.55,39.87,40.35,297900,0
2005-12-06,40.25,41.05,40.25,40.6,288100,0
2005-12-07,40.45,41.1,40.17,40.63,361100,0
2005-12-08,40.6,42.11,40.57,42.1,611700,0
2005-12-09,42.05,42.55,41.95,42.11,370500,0
2005-12-12,42.05,42.8,42.04,42.56,302900,0
2005-12-13,42.5,42.71,42.03,42.16,259700,0
2005-12-14,42.16,42.22,41.55,41.7,314800,0
2005-12-15,41.8,42.05,41.37,41.58,382000,0
2005-12-16,41.58,41.6,40.8,40.94,227300,0
2005-12-19,40.94,41.14,40.35,40.67,338200,0
2005-12-20,40.65,41.5,40.62,41.4,195400,0
2005-12-21,41.55,42.28,41.55,41.83,95800,0
2005-12-22,41.43,43.09,41.43,42.74,294300,0
2005-12-23,42.74,43.02,42.23,42.49,133500,0
2005-12-27,42.45,42.6,41.25,41.43,131700,0
2005-12-28,41.55,41.95,41.32,41.38,96500,0
2005-12-29,41.39,41.95,41.1,41.5,86700,0
2005-12-30,41.3,41.3,40.38,40.85,138000,0
2006-01-03,40.8,41.73,40.4,41.5,229600,0
2006-01-04,41.42,42,41.2,41.88,138700,0
2006-01-05,41.28,41.89,41.27,41.43,190400,0
2006-01-06,41.43,41.51,40.7,41.13,245500,0
2006-01-09,41.14,41.14,40.3,40.31,284200,0
2006-01-10,40.16,40.23,38.73,38.85,437300,0
2006-01-11,38.83,38.86,36.32,38.27,1109300,0
2006-01-12,38.14,38.31,37.54,37.86,510300,0
2006-01-13,37.89,37.89,37.08,37.29,388900,0
2006-01-17,36.75,37.92,36.54,37.62,402700,0
2006-01-18,37.35,38.4,37.35,38.11,204200,0
2006-01-19,38.11,38.85,37.9,37.99,753600,0
2006-01-20,38.19,38.21,36.7,37.27,237800,0
2006-01-23,37.32,38.04,37.25,37.4,278300,0
2006-01-24,37.42,38.7,37.38,38.57,362500,0
2006-01-25,38.58,38.58,37.37,37.95,291800,0
2006-01-26,38.2,38.48,37.26,37.63,365700,0
2006-01-27,37.83,39.33,37.83,39.16,307800,0
2006-01-30,38.96,40,38.96,39.68,333500,0
2006-01-31,39.75,40.92,39.44,40.43,441700,0
2006-02-01,40.45,43.9,40.33,41.87,910000,0
2006-02-02,41.89,42.2,41.32,41.7,598700,0
2006-02-03,41.6,41.95,41.19,41.6,347000,0
2006-02-06,41.57,41.74,39.99,40.4,506100,0
2006-02-07,40.43,41.63,40.12,40.51,263600,0
2006-02-08,40.51,40.51,39.79,40.13,235100,0
2006-02-09,40.14,40.7,39.83,40,501600,0
2006-02-10,40.04,40.04,37.76,39,906100,0
2006-02-13,39.01,39.3,38.27,39.25,529700,0
2006-02-14,41.4,42.9,40.97,41.5,1032700,0
2006-02-15,41.5,41.5,40.49,41.01,621500,0
2006-02-16,41.03,41.34,40.65,40.7,644500,0
2006-02-17,40.8,41.67,40.8,41.6,378400,0
2006-02-21,41.95,42.18,40.3,40.55,398000,0
2006-02-22,40.65,41.59,40.65,41.12,241400,0
2006-02-23,40.9,41.63,40.72,40.96,386800,0
2006-02-24,40.93,41.2,40.25,40.48,282900,0
2006-02-27,40.48,41.24,39.59,39.78,562900,0
2006-02-28,39.58,39.75,38.8,38.95,384900,0
2006-03-01,38.75,39.38,38.61,39.03,286200,0
2006-03-02,38.93,39.53,38.61,39.5,306600,0
2006-03-03,39.4,40.19,39.25,39.5,343300,0
2006-03-06,38.55,39.4,38.55,38.9,364200,0
2006-03-07,38.8,40.3,38.75,39.56,355800,0
2006-03-08,40.1,41.88,40.1,41.6,2641000,0
2006-03-09,42,42.75,40.93,41,592500,0
2006-03-10,41.12,41.39,40.76,41.05,290400,0
2006-03-13,40.8,41.75,40.5,41.74,578300,0
2006-03-14,41.89,42.6,41.43,42.51,431600,0
2006-03-15,42.51,42.95,42.22,42.49,340300,0
2006-03-16,42.49,42.91,42.25,42.67,228400,0
2006-03-17,42.87,42.99,42.24,42.33,434400,0
2006-03-20,42.32,42.33,40.88,41.52,551500,0
2006-03-21,41.42,42.05,41.15,41.67,315000,0
2006-03-22,41.67,41.8,41.28,41.74,257700,0
2006-03-23,41.84,42,41.02,42,309400,0
2006-03-24,41.98,42.8,41.72,42.76,333200,0
2006-03-27,42.72,43.57,42.72,43.37,366600,0
2006-03-28,43.97,43.97,42.97,43.14,390400,0
2006-03-29,43.93,43.99,42.19,43.85,320500,0
2006-03-30,43.9,45.5,43.81,45.22,954800,0
2006-03-31,45.22,45.59,44.89,45.44,334300,0
2006-04-03,45.29,45.63,44.03,44.15,659900,0
2006-04-04,44.25,44.3,43.31,44.13,415600,0
2006-04-05,43.95,44.87,43.83,44.65,284200,0
2006-04-06,44.6,44.65,43.5,43.77,408200,0
2006-04-07,43.77,44.4,43.23,43.86,257200,0
2006-04-10,43.85,43.85,42.03,42.65,340200,0
2006-04-11,42.9,42.92,41.59,41.95,260100,0
2006-04-12,42.25,43.17,42.14,43.03,380300,0
2006-04-13,43.33,43.6,42.79,43.42,129900,0
2006-04-17,43.35,43.42,42.9,43.35,199400,0
2006-04-18,43.6,44.63,43.34,44.26,391500,0
2006-04-19,44.46,44.5,43.51,43.94,340400,0
2006-04-20,43.94,44.02,42.8,43.09,260600,0
2006-04-21,43.4,43.4,42.17,42.75,161300,0
2006-04-24,42.6,42.8,42.18,42.8,193700,0
2006-04-25,42.8,43.16,42.69,42.99,374500,0
2006-04-26,42.99,43.25,42.7,43.15,222700,0
2006-04-27,42.9,43.25,39.66,40.66,1154100,0
2006-04-28,40.86,42.16,40.83,41.88,442000,0
2006-05-01,41.75,41.86,40.4,40.58,548900,0
2006-05-02,40.58,41.2,40.52,40.97,311300,0
2006-05-03,39.77,40,39.02,39.41,386000,0
2006-05-04,39.11,40.8,39.11,39.5,355900,0
2006-05-05,39.55,41.15,39.42,41.04,437000,0
2006-05-08,41.05,41.6,40.58,41.25,472100,0
2006-05-09,43.25,45,43.25,44.5,1955800,0
2006-05-10,45.65,46,45.02,45.38,581300,0
2006-05-11,45.38,45.95,44.84,45.75,581400,0
2006-05-12,45.6,47.66,45.5,47.31,869200,0
2006-05-15,46.91,48.2,46.5,47.9,546600,0
2006-05-16,48.05,48.68,47.23,47.45,663900,0
2006-05-17,47.45,48.52,47.36,48.32,692100,0
2006-05-18,48.36,48.55,46.82,46.89,521400,0
2006-05-19,46.89,48.5,46.65,48.34,634800,0
2006-05-22,47.54,49.42,47.54,48.85,943400,0
2006-05-23,49,50.09,49,49.46,817700,0
2006-05-24,49.3,49.48,47.67,47.96,666400,0
2006-05-25,48.1,50.02,48.1,49.5,1033700,0
2006-05-26,49.7,49.8,48.6,48.91,523500,0
2006-05-30,48.91,49.73,48.74,48.94,709700,0
2006-05-31,48.94,49.95,48.94,49.75,610700,0
2006-06-01,49.9,50.39,49.9,50.05,613200,0
2006-06-02,50.04,50.44,48.84,49.06,689600,0
2006-06-05,48.5,48.84,47.41,47.54,712000,0
2006-06-06,47.54,48.13,46.5,47.05,616600,0
2006-06-07,47.1,48.41,46.91,47.4,295600,0
2006-06-08,47.41,49.1,47.19,48.5,866800,0
2006-06-09,48.75,50.13,48.69,49.56,597100,0
2006-06-12,49.1,49.1,48,48.3,702800,0
2006-06-13,48.1,50.07,48,49.48,1016000,0
2006-06-14,49.28,49.76,47.5,47.95,756500,0
2006-06-15,48,48.6,47.47,48.11,582100,0
2006-06-16,48.11,48.79,47.56,48.18,639500,0
2006-06-19,48.2,48.44,46.96,47.17,644400,0
2006-06-20,47.12,47.35,44.76,45.5,1104100,0
2006-06-21,45.46,45.65,45,45.36,702400,0
2006-06-22,45.45,47.37,45.25,46.35,689600,0
2006-06-23,45.9,46.66,45.8,46.3,372500,0
2006-06-26,46.3,46.49,45.6,46.36,336800,0
2006-06-27,46.22,46.82,45.98,46.37,559900,0
2006-06-28,46.32,46.54,44.24,45.54,402100,0
2006-06-29,46.67,47.72,44.5,46.29,818300,0
2006-06-30,45.9,49.05,45.85,49.05,1798400,0
2006-07-03,48.85,49.81,48.1,49.72,391700,0
2006-07-05,49.72,49.76,48.68,49.22,511800,0
2006-07-06,49.3,50.16,49.18,49.97,490100,0
2006-07-07,49.9,50.27,49.35,49.51,471600,0
2006-07-10,49.51,50.6,49.51,50.56,469700,0
2006-07-11,50.86,51.36,50.32,51.18,311800,0
2006-07-12,51.28,52.8,51.28,52.07,956400,0
2006-07-13,51.85,52.53,51.61,52,696200,0
2006-07-14,51.85,52.82,51.21,52.64,472800,0
2006-07-17,53.14,55.2,53.09,54.35,1125400,0
2006-07-18,52.05,52.11,48.19,50.25,3010500,0
2006-07-19,51.05,51.87,50.48,50.6,604700,0
2006-07-20,50.6,52.14,50.38,51.75,568200,0
2006-07-21,51.6,52.33,50.49,52.33,434000,0
2006-07-24,51.43,52.65,51.43,52.06,339300,0
2006-07-25,51.9,53.93,51.8,53.9,488200,0
2006-07-26,53.89,53.89,52.98,53.08,304900,0
2006-07-27,50.5,51.9,50.03,50.16,900400,0
2006-07-28,50.35,50.7,48.79,49.1,700100,0
2006-07-31,48,49.93,47.18,49.06,637700,0
2006-08-01,49.06,50.7,48.45,50.36,719500,0
2006-08-02,50.51,50.53,49.65,49.81,1008000,0
2006-08-03,52.9,53.08,50.5,51.45,3090800,0
2006-08-04,51.44,51.75,48.98,49.67,2419900,0
2006-08-07,49.67,50.82,49.61,50.55,815800,0
2006-08-08,50.55,51.25,49.88,50.62,556300,0
2006-08-09,50.62,52.11,50.58,51.51,679900,0
2006-08-10,51.57,52.05,51.42,51.76,610700,0
2006-08-11,50.86,51.85,50.86,51.49,389700,0
2006-08-14,51.38,52.16,51.28,51.67,470100,0
2006-08-15,51.97,53,51.91,52.84,620300,0
2006-08-16,52.79,52.9,51.68,52.68,774000,0
2006-08-17,52.08,53,52.05,52.86,712300,0
2006-08-18,52.71,53.7,51.81,52.81,919200,0
2006-08-21,52.75,53.75,52.7,52.96,426700,0
2006-08-22,52.86,54.17,52.72,53.75,903600,0
2006-08-23,53.55,54.98,53.55,54.5,487000,0
2006-08-24,54.4,55.32,54.4,55.01,941000,0
2006-08-25,54.85,55.34,54.09,55.02,568500,0
2006-08-28,55.25,56.13,54.94,55.96,948600,0
2006-08-29,55.99,57.36,55.94,57.2,1120300,0
2006-08-30,57.98,58,55.16,55.57,763500,0
2006-08-31,55.4,56.32,55.25,56.08,349500,0
2006-09-01,56.33,56.58,55.6,56.27,335800,0
2006-09-05,56.67,57.51,56.58,57.01,452200,0
2006-09-06,57.01,57.01,56,56.21,360000,0
2006-09-07,56,56.6,55.61,56.46,329100,0
2006-09-08,55.11,56.65,54.83,55.61,1368300,0
2006-09-11,55.75,57.36,55.35,56.76,613500,0
2006-09-12,56.51,58.05,56.51,57.73,778700,0
2006-09-13,57.87,59.71,57.87,59.52,679800,0
2006-09-14,59.1,59.6,58.56,59.18,396300,0
2006-09-15,59.19,59.79,58.87,59.51,404400,0
2006-09-18,59.96,60.28,59.15,59.4,491400,0
2006-09-19,59.65,59.96,59.2,59.72,309700,0
2006-09-20,59.9,60.58,59.9,60,620500,0
2006-09-21,60.1,60.15,58.13,58.43,537900,0
2006-09-22,58.43,58.81,57.51,58.38,297900,0
2006-09-25,58.33,58.84,57.69,58.29,416200,0
2006-09-26,58.19,58.68,57.72,58.29,518800,0
2006-09-27,57.95,58.24,56.93,57.2,603900,0
2006-09-28,56.95,57.3,56.19,56.98,679100,0
2006-09-29,56.08,57.25,56.08,56.63,493900,0
2006-10-02,56.62,58.13,56.45,57.5,560400,0
2006-10-03,57.6,58.15,57.26,58.01,313100,0
2006-10-04,58.67,59.24,58.02,59.04,397500,0
2006-10-05,58.79,59.78,58.22,59.67,250800,0
2006-10-06,59.67,59.94,59,59.65,224600,0
2006-10-09,59.75,60.04,58.77,59.86,252200,0
2006-10-10,59.87,60,59.45,59.7,303600,0
2006-10-11,59.6,59.71,58.82,59.22,250100,0
2006-10-12,59.17,59.56,56.15,58.21,1213200,0
2006-10-13,58.16,59.17,56.2,56.47,988500,0
2006-10-16,56.29,57.83,56.05,57.29,465300,0
2006-10-17,57.33,57.62,56.11,57.45,392300,0
2006-10-18,57.46,58.1,56.18,56.85,475300,0
2006-10-19,56.69,56.85,56.4,56.75,498300,0
2006-10-20,56.85,57.99,56.81,57.9,463300,0
2006-10-23,57.9,58.74,57.9,58.52,370100,0
2006-10-24,59.12,60.8,58.72,59.16,471400,0
2006-10-25,59.41,59.64,58.29,59.59,374400,0
2006-10-26,60,60.77,59.84,60.72,454600,0
2006-10-27,60.72,62.6,60.37,62.25,661900,0
2006-10-30,62.25,62.25,59.2,59.44,627300,0
2006-10-31,59.44,59.74,58.21,58.75,581800,0
2006-11-01,58.98,59.71,56.39,57.04,720200,0
2006-11-02,61.09,63.53,59.75,61.39,2437500,0
2006-11-03,63,63,59.04,59.1,1435400,0
2006-11-06,59.12,63.4,59.12,62.62,911900,0
2006-11-07,62.63,63.75,61.97,63.32,1026500,0
2006-11-08,62.75,62.76,58.65,59.5,2063500,0
2006-11-09,59.5,60.5,55.56,56.92,2054700,0
2006-11-10,56.67,57.99,55.76,56,1225500,0
2006-11-13,57.95,60.49,57.65,59.9,1989300,0
2006-11-14,60.05,62.44,60,62.2,1414400,0
2006-11-15,61.5,63.17,61.43,62.35,835700,0
2006-11-16,62.36,65.22,62.14,63.91,1139900,0
2006-11-17,64.05,64.55,63.05,63.63,582800,0
2006-11-20,63.85,64.49,63.2,64.01,753600,0
2006-11-21,64.45,64.58,63.6,64.01,869100,0
2006-11-22,64.2,64.26,62.96,63.34,443100,0
2006-11-24,63.34,64.39,63.23,63.76,114700,0
2006-11-27,63.86,64.39,62.8,63.14,643500,0
2006-11-28,63.14,64.36,62.89,63.96,401000,0
2006-11-29,63.91,64.31,63.3,63.55,394800,0
2006-11-30,64.15,65.07,63.86,64.57,668700,0
2006-12-01,64.56,64.91,63.79,64.89,567800,0
2006-12-04,66,67.75,65.55,66.58,637300,0
2006-12-05,66.5,67.47,66.11,67.13,543100,0
2006-12-06,67.05,67.93,66.12,66.98,618100,0
2006-12-07,66.88,68.75,66.84,67.97,686200,0
2006-12-08,67.97,68.32,66.58,68.1,434000,0
2006-12-11,68.11,68.99,67.43,68.54,456700,0
2006-12-12,68.34,69.24,68.03,69.08,461400,0
2006-12-13,69.33,69.44,67.9,68.61,503400,0
2006-12-14,68.62,70.05,68.51,69.5,661200,0
2006-12-15,69.5,71.51,68.72,69.23,1032500,0
2006-12-18,69.43,71.05,69.34,70.17,797700,0
2006-12-19,69.97,70.43,68.72,70,515100,0
2006-12-20,69.35,70.79,69.35,70.23,254400,0
2006-12-21,70.43,71.64,69.97,70.72,423900,0
2006-12-22,70.84,70.84,68.97,69.18,404000,0
2006-12-26,69.12,69.9,68.3,68.84,369100,0
2006-12-27,68.9,70.21,68.85,69.42,522200,0
2006-12-28,69.42,69.81,68.46,69.03,383500,0
2006-12-29,69.13,69.98,68.7,68.9,618300,0
2007-01-03,69.5,69.99,68.25,69.14,916900,0
2007-01-04,69,69.5,68.25,69.39,591400,0
2007-01-05,69.19,69.64,68.49,69.31,799600,0
2007-01-08,69.91,70.97,69.26,70.97,749900,0
2007-01-09,71.07,71.22,69.43,70.43,465000,0
2007-01-10,70.4,72.21,70.08,71.93,687600,0
2007-01-11,72.03,74.99,71.93,74.91,673900,0
2007-01-12,74.91,74.91,73.52,74.56,458500,0
2007-01-16,74.57,76.45,74.57,76.39,640200,0
2007-01-17,76.39,76.73,75.01,75.25,383500,0
2007-01-18,75.05,75.05,72.03,72.75,1215300,0
2007-01-19,73,73.69,72.93,73.69,339600,0
2007-01-22,74.09,74.25,73.07,73.68,549300,0
2007-01-23,73.88,75.39,73.14,75.09,538200,0
2007-01-24,74.69,75.78,74.14,75.73,480900,0
2007-01-25,75.73,76.47,75,75.14,422300,0
2007-01-26,75.3,75.59,74.39,75.28,496100,0
2007-01-29,75.68,77.22,75.3,76.94,599600,0
2007-01-30,77.1,77.78,75.88,77.2,606600,0
2007-01-31,77.4,77.66,76.51,77.48,296600,0
2007-02-01,77.53,78.89,77.35,78.78,561200,0
2007-02-02,78.78,79.53,77.05,77.61,981500,0
2007-02-05,78.37,78.37,76.69,77.49,829800,0
2007-02-06,77.35,78.39,77.26,78.39,517400,0
2007-02-07,78.59,78.66,77.2,77.66,547500,0
2007-02-08,77.36,77.74,76.39,76.58,567600,0
2007-02-09,76.38,77.26,75.94,76.13,385500,0
2007-02-12,75.88,77.36,75.57,76.5,875851,0
2007-02-13,76.45,77.91,76.45,77.02,642497,0
2007-02-14,77.11,78.62,74.18,78.03,1736872,0
2007-02-15,77.35,80,76.02,79.7,1116700,0
2007-02-16,79.48,80.04,77.89,78.75,923300,0
2007-02-20,78.75,81.24,78.15,80.96,894100,0
2007-02-21,80.97,81.45,80.07,81.08,598600,0
2007-02-22,81,82.57,80.8,82.37,614900,0
2007-02-23,82.22,82.51,80.55,80.82,856700,0
2007-02-26,81.32,81.88,80.1,81.58,629300,0
2007-02-27,81.28,81.66,80.06,80.08,992100,0
2007-02-28,80.03,82.21,79.5,82.09,639800,0
2007-03-01,81.11,83.48,80.27,82.93,680150,0
2007-03-02,82.43,85.44,81.88,84.01,1191700,0
2007-03-05,82.49,83.81,80.31,82.1,842300,0
2007-03-06,82.9,84.32,82.75,84.19,665500,0
2007-03-07,84.49,86.12,84.17,85.1,831400,0
2007-03-08,86.2,86.76,85.11,85.74,794200,0
2007-03-09,84.14,84.98,82.15,83.55,1017500,0
2007-03-12,84.4,86.86,84.13,86.77,1096400,0
2007-03-13,86.7,87.27,85.39,85.53,761000,0
2007-03-14,85.39,85.55,83.92,85.52,726300,0
2007-03-15,85.52,86.62,85.5,85.98,514000,0
2007-03-16,85.58,86.98,85,85.49,503500,0
2007-03-19,87.65,89.72,87.5,89.29,1771600,0
2007-03-20,89.5,89.81,88.4,89.15,1526500,0
2007-03-21,89.01,89.1,88.3,88.78,1207300,0
2007-03-22,89.44,90.49,89.15,89.72,5163100,0
2007-03-23,89.67,89.7,88.24,88.57,1751100,0
2007-03-26,89,89.03,87.5,88.08,1326800,0
2007-03-27,88.08,88.09,86.8,87.85,948000,0
2007-03-28,88.02,88.02,86.41,86.72,1119600,0
2007-03-29,86.72,86.72,83.51,84.61,1877900,0
2007-03-30,84.61,85.8,84.53,85.25,939600,0
2007-04-02,85.32,87.29,85.3,86.84,899000,0
2007-04-03,87.74,89.69,87.74,88.77,812100,0
2007-04-04,88.78,90,88.56,89.34,594700,0
2007-04-05,91.22,91.22,88.89,89.8,541400,0
2007-04-09,90.4,91.14,90.08,90.66,968100,0
2007-04-10,90.6,90.86,89.57,90.79,799100,0
2007-04-11,90.79,90.89,88.99,90.08,1107000,0
2007-04-12,88.2,88.78,86,88.76,2931441,0
2007-04-13,88.76,89.77,88.13,88.79,676098,0
2007-04-16,88.95,90.67,88.95,90.17,1054810,0
2007-04-17,90.77,91.33,89.64,90.58,722300,0
2007-04-18,90.38,91.49,89.88,91.25,633900,0
2007-04-19,90.45,91.15,89.79,90.57,707800,0
2007-04-20,90.57,92,89.97,91.64,1160530,0
2007-04-23,91.64,93.74,91,92.99,1622120,0
2007-04-24,92.59,94.25,92.15,93.44,1206900,0
2007-04-25,93.44,93.44,91.73,92.56,1278900,0
2007-04-26,92,92.87,89.68,90.05,2098800,0
2007-04-27,90,90.47,84.37,86.5,3449600,0
2007-04-30,84.82,87,80.05,80.59,5019812,0
2007-05-01,80.59,81.19,78.89,80.06,1829600,0
2007-05-02,80.1,82.25,79.66,80.74,947625,0
2007-05-03,80.78,81.1,79.5,79.76,725100,0
2007-05-04,79.77,82.39,79.75,82.09,1146997,0
2007-05-07,82.08,82.98,81.5,82.82,959530,0
2007-05-08,89.13,91,87.46,90.16,3154580,0
2007-05-09,89.46,90.94,89.12,89.98,1122700,0
2007-05-10,89.86,90.85,89.25,89.95,841413,0
2007-05-11,89.92,90.89,89.26,90.02,551220,0
2007-05-14,90.42,91.77,90.3,91.31,997010,0
2007-05-15,91.36,91.79,89.3,89.54,945510,0
2007-05-16,89.54,90.98,89.1,90.29,784900,0
2007-05-17,90.3,90.34,89.27,89.28,637100,0
2007-05-18,89.38,89.98,88.26,89.98,618200,0
2007-05-21,89.99,89.99,88.47,89.49,1211100,0
2007-05-22,89.36,90.36,88.99,90.1,846714,0
2007-05-23,90.14,91.21,89.91,90.76,584695,0
2007-05-24,90.76,92.65,90.56,91.12,858363,0
2007-05-25,90.87,91.93,90.87,91.29,329638,0
2007-05-29,91.75,92.25,90.75,91.47,495100,0
2007-05-30,91.48,91.94,90.58,90.63,516100,0
2007-05-31,91.38,92.51,91.18,92.04,459600,0
2007-06-01,91.77,92.34,91.18,91.4,392200,0
2007-06-04,91.41,93.29,91.19,91.64,415978,0
2007-06-05,91.39,92.62,90.89,91.8,371100,0
2007-06-06,91.7,91.99,90.35,91.15,492200,0
2007-06-07,92,92,88.68,88.79,607800,0
2007-06-08,88.79,90.59,88.54,90.09,553632,0
2007-06-11,90.04,90.04,86.89,88.5,1073170,0
2007-06-12,88.53,90.7,88.52,90.52,984100,0
2007-06-13,90.52,90.52,88.55,89.54,607400,0
2007-06-14,89.59,90.2,89.3,89.65,337500,0
2007-06-15,89.68,90.5,88,88.77,646500,0
2007-06-18,88.62,92.49,88.62,91.64,977300,0
2007-06-19,91.5,91.51,89.9,90.35,547600,0
2007-06-20,90.55,91.43,89.44,90,752395,0
2007-06-21,89.8,91.06,89.13,90.26,486000,0
2007-06-22,90.26,92,90.17,91.16,562500,0
2007-06-25,91.16,91.94,91,91.5,638500,0
2007-06-26,91.45,92.1,91,91.88,520800,0
2007-06-27,91.5,93.44,91.5,92.01,729200,0
2007-06-28,92.18,92.44,91.58,91.7,318400,0
2007-06-29,92.18,92.99,90.14,90.51,508000,0
2007-07-02,90.51,92.51,90.22,92.51,381500,0
2007-07-03,92.5,92.99,92.2,92.47,417500,0
2007-07-05,92.26,92.9,91.17,91.65,517500,0
2007-07-06,91.45,94,91.35,94,306700,0
2007-07-09,93.7,95,93.17,93.59,285000,0
2007-07-10,93.15,93.22,91.49,92.13,403615,0
2007-07-11,91.93,93.21,91.79,92.57,205000,0
2007-07-12,92.93,94.57,92.7,94.47,556700,0
2007-07-13,94.29,94.5,93.11,93.79,161500,0
2007-07-16,95.7,97.41,95.19,96.95,865600,0
2007-07-17,96.95,97.7,96.43,96.95,383600,0
2007-07-18,98.44,103.05,98.02,101.67,1066400,0
2007-07-19,102.67,104.41,102,102.35,1067100,0
2007-07-20,102.35,102.7,101.24,101.59,463900,0
2007-07-23,102.19,102.39,100.25,100.7,426500,0
2007-07-24,100.5,101.62,99.65,100.46,725900,0
2007-07-25,99.06,100.16,98.11,99.86,782100,0
2007-07-26,99,100,98.14,99.5,754995,0
2007-07-27,99.43,99.67,98.43,99.42,656655,0
2007-07-30,100.02,101.85,98.54,100.69,989200,0
2007-07-31,101.48,105.27,100.83,101.26,1090799,0
2007-08-01,100.84,105.12,100.5,104.9,1378400,0
2007-08-02,110,110.94,105.7,106.8,1820800,0
2007-08-03,104.8,106.87,103.06,103.88,853600,0
2007-08-06,104.07,105.75,103.16,105.2,628100,0
2007-08-07,104.8,104.99,101.63,103.25,798100,0
2007-08-08,101.44,101.75,96.6,100.3,1830200,0
2007-08-09,95.5,97.54,90.05,95.25,2430900,0
2007-08-10,93.26,100,88.34,95.57,1769537,0
2007-08-13,97.07,99.99,96.89,97.77,796500,0
2007-08-14,98.56,99.95,95.21,95.73,536900,0
2007-08-15,95.7,98,93.11,93.61,704400,0
2007-08-16,93.38,93.42,88.99,92.57,1081200,0
2007-08-17,93.97,94.49,90.99,91.64,754400,0
2007-08-20,92.3,97.5,92.3,96.69,844600,0
2007-08-21,97.32,97.96,95.27,96.6,496300,0
2007-08-22,97.25,99.48,96.86,98.55,683300,0
2007-08-23,98.99,99.98,98,98.82,379500,0
2007-08-24,98.62,100.5,98,100.37,428000,0
2007-08-27,100.67,100.95,97.18,97.95,460000,0
2007-08-28,97.83,98,94.11,94.75,517100,0
2007-08-29,95.45,96.24,95.1,95.83,456100,0
2007-08-30,95.56,97.21,95.02,96.3,605700,0
2007-08-31,96.65,99,96.6,98.7,609900,0
2007-09-04,98.55,100.98,98.35,100.55,447200,0
2007-09-05,100.4,101.77,98.39,99.42,626100,0
2007-09-06,99.97,101.54,99.42,100.91,507200,0
2007-09-07,99.91,99.91,97.25,99.56,621800,0
2007-09-10,99.34,99.86,97.11,98.75,335900,0
2007-09-11,99,102,98.51,100.89,471000,0
2007-09-12,100.99,102.66,100.5,101.22,824300,0
2007-09-13,101.48,101.9,100.54,101,344400,0
2007-09-14,100.6,101,99.55,99.71,533400,0
2007-09-17,99.75,101.45,99.73,101.2,864900,0
2007-09-18,101.48,104.31,101.18,103.42,466700,0
2007-09-19,103.82,105.1,103.06,103.94,344600,0
2007-09-20,103.84,105.49,103.53,105.37,450100,0
2007-09-21,106.1,107.24,105.68,107.09,893600,0
2007-09-24,106.8,108.91,105.78,106.13,568700,0
2007-09-25,105.38,109.83,105.38,109.62,622500,0
2007-09-26,109.99,110.87,108.4,109.27,471300,0
2007-09-27,110.07,110.39,107.38,108.93,1052600,0
2007-09-28,108.55,108.73,104.21,105.43,710800,0
2007-10-01,106.13,110.12,105.94,110.04,444900,0
2007-10-02,110.04,111.67,108,110.54,444400,0
2007-10-03,110.55,112.5,110.23,111.84,461800,0
2007-10-04,112.24,112.83,110.05,110.38,242500,0
2007-10-05,109.77,110.88,108.11,108.8,541900,0
2007-10-08,108.73,110.46,108.73,109.37,434100,0
2007-10-09,109.66,111.85,108.95,111.6,318800,0
2007-10-10,110.81,113.8,110.81,113.55,426700,0
2007-10-11,114.61,115.58,110.71,111.92,549300,0
2007-10-12,111.93,113.63,111.43,113.32,252600,0
2007-10-15,113.13,113.73,111.33,113.03,371800,0
2007-10-16,112.73,113.36,111.7,112.5,255600,0
2007-10-17,113.21,113.69,111.92,113.52,580900,0
2007-10-18,113.47,118.1,113.47,117.16,1230000,0
2007-10-19,116.96,117.52,115.79,116.23,676000,0
2007-10-22,115.81,119.45,115.5,119.26,513500,0
2007-10-23,120.07,128.42,118.55,122.27,597600,0
2007-10-24,120.97,121.5,114.93,115.17,428700,0
2007-10-25,64,80,27.5,42.67,36712200,0
2007-10-26,44.02,44.29,30.68,31.36,30967100,0
2007-10-29,31.55,34.65,27.41,28.62,16592750,0
2007-10-30,28.34,29.33,21.41,22.04,28809700,0
2007-10-31,22.4,25.86,20.81,24.19,17217000,0
2007-11-01,22.93,26.65,22.5,22.87,8991900,0
2007-11-02,23.89,27.94,23.01,27.37,12625600,0
2007-11-05,38.6,39.55,31.56,33.3,20845059,0
2007-11-06,35.83,36.24,33.9,35.54,5556330,0
2007-11-07,33.06,34.38,31.5,31.75,4131087,0
2007-11-08,32.01,32.82,30.06,32,2726732,0
2007-11-09,31,34.16,30.61,33.35,3894004,0
2007-11-12,33.72,35.96,32.79,35.3,4919943,0
2007-11-13,35.78,36.46,34.76,35.37,2658464,0
2007-11-14,36,36,32.5,34.61,3020754,0
2007-11-15,33.85,34.5,33.29,33.75,1123195,0
2007-11-16,33.64,34.43,33.2,34.2,1129795,0
2007-11-19,33.68,36.21,33.05,35.01,3661595,0
2007-11-20,37.77,38.91,36.69,37.48,4459337,0
2007-11-21,37.39,37.55,35.67,37.11,1367608,0
2007-11-23,37.52,39.4,37.35,38.98,1454640,0
2007-11-26,39.09,39.52,37.25,37.38,1440305,0
2007-11-27,37.68,38.2,36.34,36.68,1398098,0
2007-11-28,36.76,37.58,36.53,36.57,1173785,0
2007-11-29,40,41.17,39.16,40.1,2895267,0
2007-11-30,41,41.41,38.61,38.91,1576992,0
2007-12-03,39.22,39.44,38.04,39.27,1040450,0
2007-12-04,39,40.78,39,40.69,1365513,0
2007-12-05,41.13,44.15,40.74,41.72,3717424,0
2007-12-06,42.4,44.52,42.01,44.48,1899759,0
2007-12-07,45,45.2,42.28,43.21,2271321,0
2007-12-10,44.37,45.44,44.04,45.25,2614146,0
2007-12-11,46.1,48.39,45.65,46.62,3140626,0
2007-12-12,47.55,49.55,46.94,47.34,2119562,0
2007-12-13,47.29,48.29,45.84,48.29,1144486,0
2007-12-14,48.24,48.24,46.51,46.89,907163,0
2007-12-17,47.69,48.2,37.5,42.8,4867962,0
2007-12-18,42.96,43.74,41.15,41.94,1492660,0
2007-12-19,41.36,42.94,40.7,42.42,730500,0
2007-12-20,42.49,43.54,42.26,43.1,510005,0
2007-12-21,43.88,43.88,41.61,41.95,767700,0
2007-12-24,41.25,42.36,40.45,41.95,355062,0
2007-12-26,41.2,42.87,40.96,42.39,423000,0
2007-12-27,41.96,42.26,41.44,41.86,461320,0
2007-12-28,42.26,42.39,41.68,42.17,321927,0
2007-12-31,41.69,42.57,41.58,42.41,476140,0
2008-01-02,42.01,42.7,41.71,41.99,400128,0
2008-01-03,43.61,47,43.5,46.16,2120614,0
2008-01-04,47,47,44.8,46.41,1293236,0
2008-01-07,46.74,47.25,44.9,46.91,1160528,0
2008-01-08,47.02,47.68,45.15,45.6,1303259,0
2008-01-09,45.01,46.35,44.77,46.18,793538,0
2008-01-10,46.7,47.8,45.08,47.09,1226662,0
2008-01-11,47.5,47.5,46.75,46.99,585325,0
2008-01-14,50.56,58.73,49.55,56.43,6700293,0
2008-01-15,56.23,58.72,55.02,56.13,2689324,0
2008-01-16,55.1,56.09,53.07,54.25,1394702,0
2008-01-17,55.22,57.33,52.82,53.4,1951841,0
2008-01-18,54.55,55.35,52,53.86,1276903,0
2008-01-22,51.01,54.14,50.91,52.4,1956376,0
2008-01-23,51.97,53.3,44.25,50.94,3654955,0
2008-01-24,48.6,48.6,40.56,42.25,4995894,0
2008-01-25,43.21,46.8,41.25,43.12,2671863,0
2008-01-28,45.99,49.38,45.6,48.08,2205630,0
2008-01-29,48.11,48.11,46.02,47.18,784286,0
2008-01-30,47.72,48.61,46.56,47.18,951347,0
2008-01-31,47.22,48.05,46.07,46.9,1239464,0
2008-02-01,48.43,48.43,46.57,47.57,809230,0
2008-02-04,48.18,49.25,47.64,49.03,954836,0
2008-02-05,49.5,49.5,47.39,47.71,636937,0
2008-02-06,48.27,50.51,47.55,49.64,1081715,0
2008-02-07,48.45,51.5,48.45,51.07,809951,0
2008-02-08,50.51,51.16,49.24,49.8,752928,0
2008-02-11,50.75,50.75,47.5,48.68,609926,0
2008-02-12,48,49.81,48,49.48,377943,0
2008-02-13,49.99,49.99,44.62,48.59,2838374,0
2008-02-14,48.51,53.17,48.51,51.04,4165298,0
2008-02-15,50,54.44,50,54.11,1460858,0
2008-02-19,54.21,54.98,52.2,52.84,844006,0
2008-02-20,53.8,53.8,51.87,53.21,580785,0
2008-02-21,53.46,53.9,52.08,52.15,421633,0
2008-02-22,52.16,52.43,50.16,51,502328,0
2008-02-25,50.85,51,48.71,50.78,679019,0
2008-02-26,49.87,51.7,49.68,50.23,572707,0
2008-02-27,49.02,50.79,49.02,50.16,385820,0
2008-02-28,50.02,51,48.52,48.77,492950,0
2008-02-29,48.49,49.01,47.5,47.74,613529,0
2008-03-03,47.69,47.84,45.88,46.64,855214,0
2008-03-04,45.65,46.39,44.6,45.16,761410,0
2008-03-05,44.96,46.29,44.8,45.25,708871,0
2008-03-06,45.1,45.21,43.32,43.45,591550,0
2008-03-07,43,44.97,42.26,43.88,664251,0
2008-03-10,44.09,46.43,44.09,44.65,599344,0
2008-03-11,41.81,42.64,36.73,37.53,3244824,0
2008-03-12,32.43,36.58,31.3,36.35,4473647,0
2008-03-13,36.29,37.89,35.53,37.25,1439727,0
2008-03-14,38.49,38.49,36.47,37.19,720257,0
2008-03-17,36,38.53,35.42,37.43,940500,0
2008-03-18,37.52,38.71,36.45,38.04,807759,0
2008-03-19,37.49,38.34,36.31,36.48,592085,0
2008-03-20,36.13,37.19,35.65,36.85,690479,0
2008-03-24,37.89,38.46,36.87,37.62,596359,0
2008-03-25,37.6,38.67,37.6,38.27,463884,0
2008-03-26,39.2,39.2,37.82,38.7,449900,0
2008-03-27,38.74,39.18,38.6,39.15,496135,0
2008-03-28,39.4,39.94,38.75,39.21,653656,0
2008-03-31,38.76,39.64,38.76,38.95,753400,0
2008-04-01,39.26,40.25,39.11,39.7,655819,0
2008-04-02,39.75,41.37,39.5,40.34,912226,0
2008-04-03,41.45,41.45,39.65,40.17,749581,0
2008-04-04,40.5,40.93,39.95,40.3,516020,0
2008-04-07,40.6,40.67,39.81,40,763011,0
2008-04-08,39.99,41,39.6,40.47,745700,0
2008-04-09,40.99,41,39.75,40.08,428750,0
2008-04-10,40.24,42.64,39.76,41.24,1695062,0
2008-04-11,41.2,41.68,40.4,40.6,498016,0
2008-04-14,40.4,40.87,39.85,40.53,501168,0
2008-04-15,40.55,40.74,39.9,40.23,866431,0
2008-04-16,40.42,40.78,39.9,40.1,674740,0
2008-04-17,40,40.75,39.9,40.75,585652,0
2008-04-18,41.05,42.6,40.75,42.52,1308659,0
2008-04-21,42.91,43.3,41.92,42.6,1220021,0
2008-04-22,41.12,41.56,40.19,40.3,734727,0
2008-04-23,39.77,41.26,39.29,40.81,824261,0
2008-04-24,41.77,41.77,40.25,40.52,636757,0
2008-04-25,40.52,41.92,40.5,41.84,734185,0
2008-04-28,41.89,42.37,40.99,41.02,579856,0
2008-04-29,40.9,42.54,40.72,42.54,601581,0
2008-04-30,42.46,43.78,42.22,43.78,517352,0
2008-05-01,43.62,43.62,41.95,43.01,614206,0
2008-05-02,43.11,43.71,42.4,42.5,751558,0
2008-05-05,42.4,43.18,41.83,43.11,472998,0
2008-05-06,43.11,43.84,42.67,43.67,426086,0
2008-05-07,43.94,47,43.68,46.49,1005040,0
2008-05-08,46.4,50.94,46.2,48.84,2556309,0
2008-05-09,48.79,49,47.07,48,1021056,0
2008-05-12,47.99,49.8,46.86,49.31,1621737,0
2008-05-13,49,49.9,48.33,49.37,823351,0
2008-05-14,47.46,49.73,47.04,49.05,1337063,0
2008-05-15,48.58,50.93,48.55,50.49,1503358,0
2008-05-16,50,51.95,49.64,51.28,1763219,0
2008-05-19,51.24,51.98,50.46,51.1,627794,0
2008-05-20,50.55,52.31,50.07,51.77,651282,0
2008-05-21,52.05,53.04,51.23,51.87,835037,0
2008-05-22,51.77,53.19,51.2,53,569416,0
2008-05-23,53.17,53.49,51.81,52.5,613589,0
2008-05-27,52.3,52.51,51.84,52.37,273481,0
2008-05-28,52.31,52.91,51.92,52.69,400984,0
2008-05-29,52.8,53.5,52.69,52.9,518793,0
2008-05-30,53.35,55.41,53.29,55.18,670779,0
2008-06-02,55.48,55.73,51.42,52.5,912683,0
2008-06-03,53,53.76,52.71,53.2,528986,0
2008-06-04,53.29,53.66,52.56,53.21,361829,0
2008-06-05,53.32,53.7,52.41,53.5,453566,0
2008-06-06,52.67,53.07,51.08,51.31,549050,0
2008-06-09,51.32,51.88,49.73,50.34,539699,0
2008-06-10,50.19,50.19,49.42,49.9,454890,0
2008-06-11,49.94,49.94,48.51,49.36,363516,0
2008-06-12,49.23,49.54,47.6,47.9,770090,0
2008-06-13,48.48,48.48,46.45,47.57,679456,0
2008-06-16,47.09,48.71,47.09,48.53,272916,0
2008-06-17,48.69,48.96,48.4,48.5,235204,0
2008-06-18,49,49,47.92,47.93,219624,0
2008-06-19,44.79,45.35,40.28,40.28,2373327,0
2008-06-20,40.02,41.56,39.02,40.75,1055955,0
2008-06-23,40.94,41.1,36.79,36.96,1133386,0
2008-06-24,36.58,38.2,36.51,37.06,1223510,0
2008-06-25,37.43,38.28,36.65,37.3,591194,0
2008-06-26,37.3,37.51,35.57,35.59,827881,0
2008-06-27,35.89,35.94,34.01,35.7,835009,0
2008-06-30,35.7,36.87,35.7,36.15,894460,0
2008-07-01,36.07,37.55,36,36.35,1238036,0
2008-07-02,36.93,37.26,35.94,36.24,1040802,0
2008-07-03,36.09,36.39,34.74,36.39,677763,0
2008-07-07,36.99,37.44,35.17,36,1090564,0
2008-07-08,36.15,36.37,35.54,36.19,862690,0
2008-07-09,36.28,37.92,36.26,36.7,633906,0
2008-07-10,36.05,36.05,31.18,32.06,2682859,0
2008-07-11,29.76,30.9,29,29.23,1842513,0
2008-07-14,29.26,30.93,29.26,30.67,902658,0
2008-07-15,30.37,31.24,29.37,31.01,827068,0
2008-07-16,30.72,30.84,26.3,26.63,2133531,0
2008-07-17,27.07,30.55,27,30.55,1846893,0
2008-07-18,30.2,31.93,29.84,31.56,1229096,0
2008-07-21,31.59,31.68,29.16,29.23,1100374,0
2008-07-22,33.15,38.97,32.66,36.25,3729206,0
2008-07-23,36.6,38.5,36.13,38.2,1461632,0
2008-07-24,38.06,38.06,36.36,36.89,835227,0
2008-07-25,36.94,37.17,36.06,36.16,523332,0
2008-07-28,36.23,37.79,36,36.46,699781,0
2008-07-29,36.62,37.73,36,36.23,403203,0
2008-07-30,36.32,37.15,35.86,36.8,399699,0
2008-07-31,36.68,39.79,36.01,39.33,914986,0
2008-08-01,39.31,39.4,37.1,38.64,488183,0
2008-08-04,39.03,40.11,37.71,39.3,565190,0
2008-08-05,39.37,40.68,38.54,40.27,437687,0
2008-08-06,39.29,41.2,39.29,41.09,437697,0
2008-08-07,40.39,40.78,39.25,39.71,632837,0
2008-08-08,39.71,43.65,39.1,43.38,1539897,0
2008-08-11,42.9,43.65,42.1,42.63,740124,0
2008-08-12,42.17,43.41,41.82,42.2,411437,0
2008-08-13,38.29,39.73,37.33,38.19,1381434,0
2008-08-14,38.11,39.65,37.47,38.11,591603,0
2008-08-15,38.16,40.02,38.16,39.81,419814,0
2008-08-18,39.85,40,38.15,38.24,398361,0
2008-08-19,44.25,45.65,41.64,42.37,3448794,0
2008-08-20,42.42,42.6,40.75,41.56,904189,0
2008-08-21,42.06,43.26,42.01,42.45,528084,0
2008-08-22,42.82,43.35,41.84,42.31,395374,0
2008-08-25,42.22,42.43,40.81,41.07,334488,0
2008-08-26,41.07,43.24,40.25,40.72,738089,0
2008-08-27,40.82,42.14,40.16,41.69,464916,0
2008-08-28,42.26,42.26,41.07,41.67,498282,0
2008-08-29,41.68,42.46,41.6,41.76,268064,0
2008-09-02,42.23,43.19,40.87,41.54,597675,0
2008-09-03,41.67,41.69,40.57,41.03,496421,0
2008-09-04,40.71,41.97,40.2,41.14,683332,0
2008-09-05,40.94,40.95,39.5,40.53,501415,0
2008-09-08,40.78,41.72,40.32,41.03,386139,0
2008-09-09,41,41.2,40.45,40.97,1107357,0
2008-09-10,40.77,41.64,40.64,41.4,618320,0
2008-09-11,41.12,42.39,40.57,42,577847,0
2008-09-12,41.8,42.64,40.8,42.64,581423,0
2008-09-15,39.95,41.58,39.81,39.88,585871,0
2008-09-16,39.06,39.2,37.27,38.59,982556,0
2008-09-17,39.11,39.11,35.06,36.16,997791,0
2008-09-18,36.03,37.32,34.53,36.39,702344,0
2008-09-19,41.07,42,37.8,42,725897,0
2008-09-22,41.38,41.38,38.32,38.67,276050,0
2008-09-23,38.67,39.31,36.01,37,325558,0
2008-09-24,36.87,41.3,35.9,35.9,267415,0
2008-09-25,36.06,37.99,34.02,34.74,694651,0
2008-09-26,34.23,36,34.23,36,222280,0
2008-09-29,35.21,36.01,35,36,511668,0
2008-09-30,36.99,36.99,34.27,36,322665,0
2008-10-01,35.58,35.86,34.89,35.63,279656,0
2008-10-02,35.11,35.45,34.5,35.06,421968,0
2008-10-03,35.05,35.75,31.06,31.16,497279,0
2008-10-06,31.3,31.88,25.75,27.46,1117319,0
2008-10-07,32.5,32.5,27.5,28.27,1139516,0
2008-10-08,27.35,28.48,27.02,27.24,587968,0
2008-10-09,27.37,28.09,25,25.77,712239,0
2008-10-10,24.26,24.89,21.56,24.1,1285853,0
2008-10-13,25.75,27,24.61,27,847947,0
2008-10-14,27.76,28.25,26.59,27.98,840062,0
2008-10-15,27.41,28.65,24.6,24.89,1512969,0
2008-10-16,24.75,27.32,24.15,27.18,1105634,0
2008-10-17,26.05,27.24,25.58,27.2,727368,0
2008-10-20,27.08,27.96,26.25,27.26,505614,0
2008-10-21,27.15,29.38,26.51,28.44,953754,0
2008-10-22,27.02,27.28,25,26.08,604236,0
2008-10-23,25.36,26.78,23.06,23.99,629115,0
2008-10-24,23.07,23.07,21.65,22.11,607248,0
2008-10-27,21.46,21.96,19.94,20.05,452578,0
2008-10-28,20.8,21.65,19.73,21.65,584838,0
2008-10-29,21.45,22.9,20.99,21.48,601362,0
2008-10-30,21.93,23.1,21.65,22.92,524190,0
2008-10-31,23.06,24.41,21.61,24.17,506814,0
2008-11-03,24.45,25.3,23.97,24.7,629863,0
2008-11-04,25.29,25.29,24.37,25,609837,0
2008-11-05,24.99,25.82,23.99,24.2,344383,0
2008-11-06,24.04,24.34,22.9,24,431062,0
2008-11-07,23.82,24.18,23.1,23.27,294825,0
2008-11-10,23.7,23.92,22.14,22.49,255465,0
2008-11-11,22.4,22.4,21.51,21.99,220271,0
2008-11-12,21.29,21.63,19.71,19.87,322730,0
2008-11-13,10.82,11.67,6.12,9.1,14068549,0
2008-11-14,8.68,10,8.34,9.36,3913765,0
2008-11-17,9.79,9.79,8.51,9.43,1282424,0
2008-11-18,9.64,9.72,8.77,9.24,1283240,0
2008-11-19,8.95,9.17,8.01,8.02,994621,0
2008-11-20,7.93,8.21,6.97,7.01,1056118,0
2008-11-21,7.07,7.6,6.63,7.6,859785,0
2008-11-24,7.62,8.09,7.14,7.49,1179003,0
2008-11-25,7.81,8.65,7.46,8.34,1211919,0
2008-11-26,8.34,9.01,7.98,8.9,508993,0
2008-11-28,8.65,8.97,8.55,8.96,235135,0
2008-12-01,8.96,9.12,8.72,8.8,892651,0
2008-12-02,8.88,9.82,8.74,9.71,1419828,0
2008-12-03,9.47,11.06,9.39,10.29,1026953,0
2008-12-04,10.21,11.14,10.21,10.8,760846,0
2008-12-05,10.8,12.18,10.24,12.15,955383,0
2008-12-08,12.36,13.23,12.36,13.13,1073907,0
2008-12-09,12.98,13.1,11.81,12.02,770100,0
2008-12-10,12.09,12.57,12.08,12.5,452151,0
2008-12-11,12.75,13.24,11.44,11.52,975402,0
2008-12-12,11.31,11.36,10.61,11.19,938827,0
2008-12-15,11.21,11.73,10.66,10.89,447128,0
2008-12-16,10.58,11.28,10.56,11.09,731114,0
2008-12-17,11,11.72,10.77,11.36,649481,0
2008-12-18,11.41,11.85,11.15,11.65,619643,0
2008-12-19,11.67,12.56,10.29,12.56,1109667,0
2008-12-22,12.56,12.58,11.27,11.69,607723,0
2008-12-23,11.75,11.96,11.41,11.56,399348,0
2008-12-24,11.64,11.93,11.29,11.79,134518,0
2008-12-26,11.78,12.37,11.78,12.36,164183,0
2008-12-29,12.5,12.79,12.17,12.3,415277,0
2008-12-30,12.3,12.93,12.1,12.88,575544,0
2008-12-31,12.65,13.07,12.4,12.86,680856,0
2009-01-02,12.94,13.89,12.71,13.76,772701,0
2009-01-05,13.81,14.07,13.44,13.72,613468,0
2009-01-06,13.97,14.99,13.52,14.85,693087,0
2009-01-07,14.8,14.89,13.51,13.9,989623,0
2009-01-08,13.96,14.33,13.61,14.25,999429,0
2009-01-09,14.29,14.29,13.14,13.66,623358,0
2009-01-12,13.71,13.8,13.21,13.45,714054,0
2009-01-13,13.3,13.78,12.72,13.22,732253,0
2009-01-14,13.08,13.08,12.17,12.43,501980,0
2009-01-15,12.12,12.37,11.32,11.94,614932,0
2009-01-16,12.01,12.16,11.34,11.63,621719,0
2009-01-20,11.57,11.57,10.5,10.58,501523,0
2009-01-21,10.88,11.69,10.64,11.63,821019,0
2009-01-22,11.44,12.35,11.38,11.97,497934,0
2009-01-23,11.76,12.28,11.34,12.03,245925,0
2009-01-26,13.31,14.62,13.31,13.76,2160511,0
2009-01-27,13.85,14.8,13.83,14.58,821627,0
2009-01-28,14.75,15.84,14.65,15.44,650794,0
2009-01-29,15.05,15.51,14.94,15.06,507599,0
2009-01-30,15.09,15.33,14.65,14.78,695033,0
2009-02-02,14.58,15.89,14.29,15.78,1012627,0
2009-02-03,15.76,15.98,15.21,15.63,729759,0
2009-02-04,15.63,15.9,14.76,14.98,795926,0
2009-02-05,15.33,15.75,14.49,15.68,352542,0
2009-02-06,15.63,16.32,15.38,16.18,429883,0
2009-02-09,16.2,16.82,16.1,16.46,374069,0
2009-02-10,16.05,16.33,15.01,15.21,357260,0
2009-02-11,15.3,15.56,14.97,15.26,239275,0
2009-02-12,15,15.53,14.7,15.49,270617,0
2009-02-13,15.57,15.72,15.18,15.57,409049,0
2009-02-17,15.07,15.22,14.47,14.5,403486,0
2009-02-18,14.49,14.52,13.97,14.05,332821,0
2009-02-19,14.12,14.69,13.92,14.05,363657,0
2009-02-20,10.94,11.72,10.63,11.05,1842969,0
2009-02-23,11.1,11.35,9.43,9.5,1711094,0
2009-02-24,9.54,10.44,9.45,10.34,607887,0
2009-02-25,10.35,10.38,9.52,9.57,573301,0
2009-02-26,9.66,9.82,8.72,8.76,1188126,0
2009-02-27,8.57,9.24,8.26,9.03,1177584,0
2009-03-02,8.93,8.94,7.44,7.54,1001706,0
2009-03-03,8.36,8.36,7.19,7.47,1414007,0
2009-03-04,7.52,7.72,6.91,7.52,1046960,0
2009-03-05,7.39,7.54,6.4,6.51,937988,0
2009-03-06,6.5,6.86,6.38,6.64,1007545,0
2009-03-09,6.61,6.95,6.23,6.23,524099,0
2009-03-10,6.34,7.16,6.23,7,783047,0
2009-03-11,7.05,7.17,6.74,6.85,547058,0
2009-03-12,6.86,8,6.65,7.94,781812,0
2009-03-13,7.92,8.38,7.7,8.37,594285,0
2009-03-16,8.62,8.66,8.01,8.04,483856,0
2009-03-17,8.26,9,7.76,8.99,772401,0
2009-03-18,8.93,10.69,8.88,10.15,874991,0
2009-03-19,10.6,10.6,9.4,9.57,647025,0
2009-03-20,9.61,9.77,8.78,9.04,514416,0
2009-03-23,9.47,10.49,9.24,10.45,535799,0
2009-03-24,10.28,11.49,10.09,10.56,2132492,0
2009-03-25,10.62,11.29,10.62,11.23,703053,0
2009-03-26,11.35,12.14,11.32,11.74,820167,0
2009-03-27,11.56,12.04,11.34,11.58,581225,0
2009-03-30,11.25,11.25,10.51,10.97,411006,0
2009-03-31,11.18,11.81,11.18,11.25,441417,0
2009-04-01,10.95,11.88,10.86,11.82,416487,0
2009-04-02,12.58,12.74,12.06,12.59,516553,0
2009-04-03,12.62,13.13,11.85,12.11,392988,0
2009-04-06,12.03,12.79,11.68,12.76,634195,0
2009-04-07,12.12,13.62,12.12,13.21,596701,0
2009-04-08,13.28,13.5,12.09,12.43,733550,0
2009-04-09,12.74,13.66,12.62,13.35,579570,0
2009-04-13,13.55,13.97,13.04,13.86,450249,0
2009-04-14,13.72,14.24,13.38,13.96,558022,0
2009-04-15,13.94,14.4,13.57,13.92,481950,0
2009-04-16,13.93,14.41,13.35,13.81,797565,0
2009-04-17,13.79,14.9,13.65,14.53,805435,0
2009-04-20,14.37,14.53,13.44,13.46,496929,0
2009-04-21,13.37,13.92,13.18,13.9,393874,0
2009-04-22,13.78,14.57,13.53,14.21,359431,0
2009-04-23,14.26,14.4,13.32,13.59,661997,0
2009-04-24,13.59,14.11,13.05,13.34,814555,0
2009-04-27,13.23,13.88,12.97,13.56,466320,0
2009-04-28,13.36,14.42,13.36,13.94,546711,0
2009-04-29,14.04,14.69,13.64,14.45,673314,0
2009-04-30,14.57,15.33,14.45,15.01,675705,0
2009-05-01,15,15.57,14.9,15.23,433388,0
2009-05-04,15.19,15.66,15,15.62,441189,0
2009-05-05,15.46,19.98,15.46,18.47,2976595,0
2009-05-06,18.4,18.91,17.92,18.11,898056,0
2009-05-07,18.24,20.9,18.21,19.88,1676365,0
2009-05-08,20.18,20.91,20.01,20.15,783356,0
2009-05-11,19.88,19.88,17.34,18.74,1533113,0
2009-05-12,18.77,18.87,17.36,17.64,885237,0
2009-05-13,17.22,17.92,16.65,16.85,1363344,0
2009-05-14,16.85,17.66,16.55,17.29,665911,0
2009-05-15,17.49,17.7,16.33,16.53,790670,0
2009-05-18,16.64,17.51,15.58,17.25,1545746,0
2009-05-19,17.18,18.61,17,18.3,1383042,0
2009-05-20,20.39,20.55,19.15,19.39,1811291,0
2009-05-21,19.23,19.96,18.75,19.04,861375,0
2009-05-22,19.09,19.43,18.53,18.91,584829,0
2009-05-26,18.81,19.46,18.03,19.37,726702,0
2009-05-27,19.18,19.45,18.64,18.75,987367,0
2009-05-28,18.86,19.5,18.41,19.24,992259,0
2009-05-29,19.21,19.29,18.66,19,641725,0
2009-06-01,19.18,19.54,18.72,19.38,745100,0
2009-06-02,19.31,20.05,18.84,19.49,769646,0
2009-06-03,18.98,19.39,18.6,19.3,457572,0
2009-06-04,19.48,19.98,18.82,19.88,504780,0
2009-06-05,20.12,20.27,18.74,19.41,376041,0
2009-06-08,19.08,19.33,18.65,18.94,356103,0
2009-06-09,18.94,19.24,18.45,18.81,347998,0
2009-06-10,18.95,19.05,18.45,18.83,355371,0
2009-06-11,18.65,18.88,18.26,18.32,357708,0
2009-06-12,18.19,18.26,17.63,17.87,584629,0
2009-06-15,17.76,17.81,16.8,17.13,648193,0
2009-06-16,17.32,17.71,16.9,16.98,611241,0
2009-06-17,17,17.52,16.92,17.37,517242,0
2009-06-18,17.55,18.12,17.47,18.01,577407,0
2009-06-19,17.95,18.71,17.9,18.18,543360,0
2009-06-22,18.06,18.16,17.42,17.67,596348,0
2009-06-23,17.67,17.82,17.21,17.22,344557,0
2009-06-24,17.15,17.65,16.87,17.17,656429,0
2009-06-25,17.23,18.12,17.09,17.79,610030,0
2009-06-26,17.79,19.8,17.46,19.24,5248364,0
2009-06-29,18.86,19.1,18.25,18.84,1057040,0
2009-06-30,18.9,19.12,18.25,18.49,689790,0
2009-07-01,18.66,19.03,18.3,18.63,491098,0
2009-07-02,18.3,18.37,17.23,17.32,759545,0
2009-07-06,17.26,17.44,16.88,17.21,668262,0
2009-07-07,17.14,18.16,17.12,17.61,599185,0
2009-07-08,17.66,17.76,16.55,17.08,717225,0
2009-07-09,17.13,17.67,16.72,17.1,448317,0
2009-07-10,17.05,17.33,16.65,16.9,522890,0
2009-07-13,17.18,17.44,16.6,17.29,345920,0
2009-07-14,17.25,17.53,17.02,17.49,307915,0
2009-07-15,17.59,18.32,17.42,18,546225,0
2009-07-16,17.9,18.43,17.68,18.31,370945,0
2009-07-17,18.29,18.44,17.97,18.2,371942,0
2009-07-20,18.18,18.58,18.15,18.29,326840,0
2009-07-21,18.5,18.62,17.87,18.14,264108,0
2009-07-22,18.11,18.79,18.11,18.44,279914,0
2009-07-23,18.45,19.24,18.4,18.87,391518,0
2009-07-24,18.84,19.05,18.61,19.02,292118,0
2009-07-27,18.77,19.54,18.6,18.88,351089,0
2009-07-28,18.94,19.83,18.89,19.48,1335546,0
2009-07-29,23.25,24,21.82,22.24,3406184,0
2009-07-30,22.41,22.73,21.86,22.33,1161421,0
2009-07-31,22.27,23.05,22.16,22.26,703302,0
2009-08-03,22.45,23.03,21.56,22.93,613346,0
2009-08-04,22.74,23.36,22.74,23.19,482758,0
2009-08-05,23.09,23.35,22.58,22.69,787295,0
2009-08-06,22.82,22.93,22.3,22.85,448752,0
2009-08-07,23.09,23.85,23.09,23.5,466541,0
2009-08-10,23.2,24,23.07,23.88,460806,0
2009-08-11,23.75,24.32,23.52,23.75,732788,0
2009-08-12,23.75,24.74,23.6,23.89,734779,0
2009-08-13,23.98,24.91,23.72,24.84,542820,0
2009-08-14,25,25,24.1,24.85,580116,0
2009-08-17,24.74,25.72,24.54,24.73,899379,0
2009-08-18,24.8,25.07,24.29,24.9,499446,0
2009-08-19,24.57,24.9,24.06,24.34,561534,0
2009-08-20,24.58,25,24.24,24.92,301109,0
2009-08-21,25.16,25.91,25.01,25.77,429306,0
2009-08-24,25.64,26.32,25.55,26.21,343873,0
2009-08-25,26.16,26.6,25.68,25.77,461086,0
2009-08-26,25.55,26,25.3,25.64,512293,0
2009-08-27,25.48,25.92,25.07,25.78,380142,0
2009-08-28,25.73,25.93,24.98,25.09,465471,0
2009-08-31,24.87,25.21,24.04,24.27,546012,0
2009-09-01,24.07,24.48,23.07,23.19,672141,0
2009-09-02,23.29,24.07,23.29,23.62,589004,0
2009-09-03,23.96,23.96,22.84,23.9,392849,0
2009-09-04,23.8,24.44,23.8,24.27,311408,0
2009-09-08,24.31,24.66,23.66,24.21,353398,0
2009-09-09,24.25,25.25,24.2,25.13,357187,0
2009-09-10,25,26.07,24.53,26.06,352503,0
2009-09-11,25.9,26.56,25.65,26.23,338481,0
2009-09-14,25.84,26.47,25.84,26.32,450696,0
2009-09-15,26.11,27.19,25.97,26.55,818540,0
2009-09-16,26.52,27.25,26.2,27.22,383486,0
2009-09-17,27,27.5,26.25,26.7,383580,0
2009-09-18,26.19,26.82,26.1,26.61,368885,0
2009-09-21,26.34,27.04,26.14,27.01,249591,0
2009-09-22,27.24,27.4,26.34,26.99,521483,0
2009-09-23,27,27.49,26.14,27.01,850479,0
2009-09-24,27.15,27.45,25.6,25.82,383558,0
2009-09-25,25.82,26.14,24.7,24.96,398366,0
2009-09-28,25.19,26.04,24.88,25.66,316843,0
2009-09-29,25.74,25.85,24.76,25.03,535105,0
2009-09-30,25.14,25.19,24.06,24.65,328555,0
2009-10-01,25.58,26,24.61,24.72,812982,0
2009-10-02,24.57,24.79,24,24.52,331295,0
2009-10-05,24.67,25.12,24.3,24.92,263971,0
2009-10-06,25.12,25.68,24.66,25.55,482600,0
2009-10-07,25.7,26.34,25.64,26.12,317034,0
2009-10-08,25.86,26.2,24.86,25.03,577336,0
2009-10-09,25.23,27.86,25.01,26.9,1949048,0
2009-10-12,27.09,27.12,26.55,26.62,452576,0
2009-10-13,26.82,27.03,25.8,26.1,583545,0
2009-10-14,26.54,26.54,25.98,26.34,356345,0
2009-10-15,26,26.89,26,26.12,347504,0
2009-10-16,26.01,26.38,25.55,25.98,376133,0
2009-10-19,26.01,26.17,25.63,25.82,400046,0
2009-10-20,25.92,26.7,25.61,25.92,642535,0
2009-10-21,25.79,26.66,25.12,25.19,530516,0
2009-10-22,25.26,25.95,24.82,25.86,428819,0
2009-10-23,26,26.26,25.2,25.25,470673,0
2009-10-26,25.17,25.96,25.03,25.13,564219,0
2009-10-27,25.02,26.03,24.97,25.76,551637,0
2009-10-28,25.79,25.83,24.78,24.92,582137,0
2009-10-29,25.05,26.85,24.98,26.43,609358,0
2009-10-30,26.5,26.63,25.37,26.13,744109,0
2009-11-02,26.16,26.71,25.5,26.26,704481,0
2009-11-03,26.18,26.4,25.35,26.32,519175,0
2009-11-04,29.9,31.5,28.08,28.09,2564688,0
2009-11-05,28.37,29.54,28.37,29.26,1803383,0
2009-11-06,29.13,30.44,28.8,30.14,911676,0
2009-11-09,30.27,31.63,30.03,31.39,787334,0
2009-11-10,31.31,32.98,31.31,32.7,1201873,0
2009-11-11,32.92,33.45,32.26,32.93,674269,0
2009-11-12,32.82,33.36,32.38,32.49,448438,0
2009-11-13,32.7,33.8,32.27,32.58,702231,0
2009-11-16,32.77,34.24,32.77,33.7,774647,0
2009-11-17,33.56,34.05,33.43,33.82,387902,0
2009-11-18,33.93,33.95,32.97,33,457976,0
2009-11-19,32.68,32.69,31.56,32.33,594192,0
2009-11-20,32.13,32.64,32.13,32.47,379959,0
2009-11-23,32.63,34,32.63,33.53,538948,0
2009-11-24,33.43,33.93,32.44,33.92,395242,0
2009-11-25,33.96,34.21,33.58,33.99,211820,0
2009-11-27,32.72,33.71,32.5,33.16,225364,0
2009-11-30,33.14,33.42,32.26,32.99,451649,0
2009-12-01,33.51,35,32.99,34.78,791664,0
2009-12-02,34.79,35.36,34.59,35.31,483716,0
2009-12-03,35.41,35.73,33.74,33.81,515871,0
2009-12-04,34.27,35.49,34.16,34.39,1023184,0
2009-12-07,34.49,34.97,34.02,34.49,478257,0
2009-12-08,34.5,35.1,33.88,34.45,571312,0
2009-12-09,34.61,35.18,34.18,35.04,518280,0
2009-12-10,35.41,37.29,35.26,37.03,1125369,0
2009-12-11,37.11,37.43,36.15,36.25,365797,0
2009-12-14,36.82,36.99,36.36,36.7,322289,0
2009-12-15,36.36,37.02,36.11,36.34,411323,0
2009-12-16,36.74,37.05,36.55,36.64,472413,0
2009-12-17,36.57,36.88,35.59,36.39,375835,0
2009-12-18,36.6,36.96,35.79,36.94,1100614,0
2009-12-21,37.4,39.12,37.4,38.43,731368,0
2009-12-22,38.54,38.91,38.32,38.52,384427,0
2009-12-23,38.55,38.89,38.19,38.63,319480,0
2009-12-24,38.86,38.98,37.76,38.15,154413,0
2009-12-28,38.25,38.74,38.04,38.46,246357,0
2009-12-29,38.62,38.62,38.08,38.33,162232,0
2009-12-30,38.06,38.19,37.11,37.66,244346,0
2009-12-31,37.54,37.74,36.75,36.76,174044,0
2010-01-04,35.24,37.48,35,37.15,1059012,0
2010-01-05,37.01,37.82,36.75,37.1,458409,0
2010-01-06,36.88,37.15,36.22,36.67,414406,0
2010-01-07,36.67,37.81,36.41,37.18,768250,0
2010-01-08,36.34,36.94,36.15,36.4,743663,0
2010-01-11,36.41,36.52,35.61,35.61,567847,0
2010-01-12,35.19,35.49,34.44,34.93,533031,0
2010-01-13,35.06,35.81,34.41,35.73,445302,0
2010-01-14,35.46,36.23,35.14,35.98,248512,0
2010-01-15,36.09,36.51,35.31,36.02,494037,0
2010-01-19,36.18,37.23,36.1,36.45,643824,0
2010-01-20,37.68,37.68,35.55,35.75,712476,0
2010-01-21,35.86,36.26,34.1,34.11,761668,0
2010-01-22,34.01,34.43,33.1,33.18,563737,0
2010-01-25,33.81,33.81,33.05,33.18,345981,0
2010-01-26,33.08,33.18,32.43,32.54,479524,0
2010-01-27,32.29,33.02,32.02,32.74,518565,0
2010-01-28,32.7,32.94,31.5,31.99,522149,0
2010-01-29,32.16,32.16,30.97,31.18,907819,0
2010-02-01,31.37,31.86,30.41,31.7,733070,0
2010-02-02,31.74,32.35,31.5,32.12,292837,0
2010-02-03,31.93,32.33,31.74,32,592159,0
2010-02-04,31.66,31.84,30.79,30.83,624141,0
2010-02-05,30.77,30.79,29.55,30.74,1024039,0
2010-02-08,30.52,31.25,30.29,30.62,523441,0
2010-02-09,31.21,31.7,30.45,31.63,606542,0
2010-02-10,31.59,31.83,30.6,31.37,287082,0
2010-02-11,31.12,31.89,30.82,31.85,305850,0
2010-02-12,31.32,31.88,31.05,31.81,539196,0
2010-02-16,31.91,31.94,31.12,31.72,497941,0
2010-02-17,31.85,32.76,31.8,32.12,840431,0
2010-02-18,27.92,29.38,27.36,27.91,5026136,0
2010-02-19,27.77,27.91,25.72,26.25,3980380,0
2010-02-22,26.72,26.73,25.8,26.01,1199522,0
2010-02-23,25.83,27.05,25.68,26.77,2622077,0
2010-02-24,26.76,27.1,26.48,27.06,1426630,0
2010-02-25,26.55,26.87,26.26,26.86,1465152,0
2010-02-26,26.78,27.28,26.54,26.7,911972,0
2010-03-01,26.7,27.48,26.67,27.22,583337,0
2010-03-02,27.37,27.97,27.14,27.89,868072,0
2010-03-03,28.58,29.76,28.49,29.16,2139383,0
2010-03-04,29.27,29.27,28.52,28.83,702795,0
2010-03-05,29.09,29.56,28.87,29.53,728161,0
2010-03-08,29.4,29.69,29.24,29.68,764520,0
2010-03-09,29.56,30.23,29.04,29.2,877765,0
2010-03-10,29.29,29.34,28.66,29.3,561293,0
2010-03-11,29.01,29.68,28.52,29.52,378390,0
2010-03-12,29.6,29.8,28.85,29.14,376863,0
2010-03-15,29.04,29.96,28.64,29.89,694923,0
2010-03-16,30.06,30.26,29.56,30.16,951172,0
2010-03-17,30.31,30.47,29.77,30.25,534892,0
2010-03-18,30.14,30.99,30,30.29,676603,0
2010-03-19,30.43,31.07,30.42,30.72,1275687,0
2010-03-22,30.81,31.99,30.78,31.21,817515,0
2010-03-23,31.3,31.46,30.54,31.23,624512,0
2010-03-24,31.15,31.36,30.53,30.53,462481,0
2010-03-25,30.87,31.02,29.63,29.78,1070725,0
2010-03-26,29.76,30.16,29.32,29.55,433411,0
2010-03-29,29.74,30.16,29.55,30.05,219097,0
2010-03-30,29.99,30.45,29.88,30.2,240906,0
2010-03-31,29.97,30.17,29.67,29.8,385052,0
2010-04-01,30.03,30.49,29.55,29.91,392574,0
2010-04-05,29.94,30.32,29.74,30.1,188309,0
2010-04-06,30.17,31.22,29.93,31.14,456121,0
2010-04-07,30.97,31.11,30.17,30.41,353348,0
2010-04-08,30.25,30.25,29.5,29.67,371761,0
2010-04-09,29.74,29.74,28.91,29.08,732283,0
2010-04-12,29.01,29.14,28.32,28.64,951564,0
2010-04-13,28.55,28.6,27.97,28.01,794884,0
2010-04-14,28.06,28.32,27.53,28.26,1267773,0
2010-04-15,28.29,29.14,28.04,29.01,1647074,0
2010-04-16,29,29.53,28.67,29.41,1309238,0
2010-04-19,29.48,31.48,29.48,31.09,1516147,0
2010-04-20,31.26,32,31.14,31.7,1054358,0
2010-04-21,31.62,32.16,30.91,31.25,824226,0
2010-04-22,30.87,31.19,30.23,30.95,694416,0
2010-04-23,30.97,31,30.34,30.53,945905,0
2010-04-26,30.5,30.71,28.85,28.99,1032414,0
2010-04-27,28.82,29.23,27.96,28.01,1123403,0
2010-04-28,28.19,29.09,28,29.03,883318,0
2010-04-29,29.29,30.21,29.1,29.88,701131,0
2010-04-30,30,30,28.59,28.63,828896,0
2010-05-03,28.67,29.39,28.54,29.26,778325,0
2010-05-04,28.83,28.87,27.95,28.2,497861,0
2010-05-05,28.49,29.44,27.79,29.11,1082356,0
2010-05-06,29.07,29.39,25.26,27.76,1383142,0
2010-05-07,27.5,27.83,26.58,26.72,912602,0
2010-05-10,27.83,28.38,26.92,27.2,811630,0
2010-05-11,26.94,28.18,26.8,27.57,709138,0
2010-05-12,27.65,28.77,27.5,28.73,604563,0
2010-05-13,28.6,29.13,28.33,28.5,361342,0
2010-05-14,28.33,28.49,27.09,27.91,444085,0
2010-05-17,28.04,28.28,26.75,27.47,420463,0
2010-05-18,27.68,28.18,27.23,27.3,447052,0
2010-05-19,27.09,27.29,26.62,26.81,527628,0
2010-05-20,25.95,26.64,25.79,25.85,889305,0
2010-05-21,25.3,26.79,25.29,26.28,983471,0
2010-05-24,26.17,26.73,25.71,26.09,390499,0
2010-05-25,25.53,25.97,25.09,25.91,487694,0
2010-05-26,26,27.2,25.84,26.51,561185,0
2010-05-27,26.94,27.55,26.56,27.55,468836,0
2010-05-28,27.41,27.53,26.95,27.26,361747,0
2010-06-01,27.15,27.56,26.36,26.36,515236,0
2010-06-02,26.44,28.36,26.44,28.31,664707,0
2010-06-03,28.09,29.32,28.09,29.3,633242,0
2010-06-04,28.56,29.62,27.81,27.89,553833,0
2010-06-07,27.94,28.52,27.15,27.58,363195,0
2010-06-08,27.68,28.12,26.79,27.28,357439,0
2010-06-09,27.5,27.76,26.86,27.1,441503,0
2010-06-10,27.47,27.74,27.13,27.7,357166,0
2010-06-11,27.5,28.11,27.28,28.06,255546,0
2010-06-14,28.29,28.71,28.08,28.2,343635,0
2010-06-15,28.43,28.88,28.24,28.77,319159,0
2010-06-16,28.65,28.86,28.4,28.64,359836,0
2010-06-17,28.75,28.98,28.45,28.85,260794,0
2010-06-18,28.97,28.97,28.46,28.78,354182,0
2010-06-21,29.05,29.46,28.4,28.56,511516,0
2010-06-22,28.62,28.98,27.49,27.53,416780,0
2010-06-23,27.42,27.42,26.7,27.13,455974,0
2010-06-24,27.04,27.23,26.46,26.63,385126,0
2010-06-25,26.78,27.95,26.42,27.05,845392,0
2010-06-28,26.88,27.01,26.36,26.4,265015,0
2010-06-29,25.94,25.98,24.08,24.32,953228,0
2010-06-30,24.14,24.15,22.55,23.74,1982850,0
2010-07-01,23.66,23.92,22.9,23.7,1756089,0
2010-07-02,23.79,23.94,23.07,23.2,463365,0
2010-07-06,23.55,23.89,22.73,22.92,503341,0
2010-07-07,23.02,23.2,22.25,23.15,782459,0
2010-07-08,23.45,24.26,23.28,24.15,549998,0
2010-07-09,24.04,24.29,23.74,24.24,368898,0
2010-07-12,24.18,24.19,23.33,23.61,172878,0
2010-07-13,23.96,24.72,23.71,24.57,515786,0
2010-07-14,24.41,25.04,24.33,24.98,460408,0
2010-07-15,25.1,25.5,24.82,25.26,763183,0
2010-07-16,25.18,25.44,24.17,24.31,517033,0
2010-07-19,24.37,24.62,24.19,24.33,412975,0
2010-07-20,24.15,24.26,23.65,23.9,777624,0
2010-07-21,24,24.02,22.71,22.93,737246,0
2010-07-22,23.3,23.77,23.13,23.49,758512,0
2010-07-23,23.34,24.07,23.22,23.95,396186,0
2010-07-26,24.03,25.08,24.03,25.03,374465,0
2010-07-27,25.27,25.42,24.68,25.06,908537,0
2010-07-28,24.96,25.07,24.39,24.54,776761,0
2010-07-29,24.84,25.07,24.26,24.49,526220,0
2010-07-30,24.1,25.88,23.84,25.79,663008,0
2010-08-02,26.1,26.78,26.1,26.75,581709,0
2010-08-03,26.71,27.27,26.43,26.99,389380,0
2010-08-04,27.11,27.85,26.91,27.47,588888,0
2010-08-05,27.21,27.67,26.99,27.25,284307,0
2010-08-06,26.99,27.77,26.75,27.55,549359,0
2010-08-09,28.45,29.99,28.04,28.58,1734050,0
2010-08-10,28.5,28.89,27.89,28.22,1128700,0
2010-08-11,27.6,27.6,26.56,26.94,712650,0
2010-08-12,26.39,27.05,26.34,26.8,455308,0
2010-08-13,26.6,26.62,26.05,26.33,347374,0
2010-08-16,26.07,26.74,25.7,26.5,278487,0
2010-08-17,26.82,26.96,26.29,26.65,389111,0
2010-08-18,26.58,26.72,26.16,26.32,298576,0
2010-08-19,26.15,26.24,24.96,25.03,501894,0
2010-08-20,24.86,25.17,24.3,25.15,530861,0
2010-08-23,25.36,25.74,24.76,25.12,917557,0
2010-08-24,24.69,25.12,24.38,24.66,394344,0
2010-08-25,24.49,25.42,24.43,25.32,340086,0
2010-08-26,25.4,25.48,24.73,24.78,418798,0
2010-08-27,25.05,26.04,24.39,26.01,400060,0
2010-08-30,25.82,25.85,24.95,24.97,388486,0
2010-08-31,24.89,25.24,24.4,24.81,506855,0
2010-09-01,25.25,25.7,24.91,25.67,462473,0
2010-09-02,25.69,26.61,25.38,26.54,454610,0
2010-09-03,26.89,27.05,26.56,26.86,449922,0
2010-09-07,26.76,26.76,25.95,26.25,235840,0
2010-09-08,26.25,26.28,25.65,25.83,440977,0
2010-09-09,26.28,26.57,26.09,26.32,223807,0
2010-09-10,26.23,26.5,25.84,26.42,273873,0
2010-09-13,26.74,27.53,26.52,27.48,441093,0
2010-09-14,27.44,27.79,27.12,27.66,309373,0
2010-09-15,27.65,27.87,27,27.36,338642,0
2010-09-16,27.29,27.4,26.7,26.86,143390,0
2010-09-17,27.17,27.54,26.45,27.1,385085,0
2010-09-20,27.21,27.66,26.9,27.66,329606,0
2010-09-21,27.66,28.55,27.46,28.3,902136,0
2010-09-22,28.16,28.39,27.9,28.26,445219,0
2010-09-23,27.98,28.79,27.85,28.43,412556,0
2010-09-24,28.8,29.26,28.59,29.24,374919,0
2010-09-27,29.14,29.31,28.93,28.96,480213,0
2010-09-28,28.97,29.73,28.76,29.51,540019,0
2010-09-29,29.32,29.7,28.99,29.13,462244,0
2010-09-30,29.37,29.73,28.96,28.96,789778,0
2010-10-01,29.21,29.52,28.85,29.5,523446,0
2010-10-04,29.4,29.61,28.43,28.74,306837,0
2010-10-05,29.16,29.32,28.78,29.1,423722,0
2010-10-06,28.97,29.25,28.11,28.39,357518,0
2010-10-07,28.5,28.54,27.87,28.03,290243,0
2010-10-08,28.1,28.36,27.9,28.2,276949,0
2010-10-11,28.26,29.06,28.14,28.78,152231,0
2010-10-12,28.77,28.89,28.28,28.5,253228,0
2010-10-13,28.67,29.12,28.65,28.79,593164,0
2010-10-14,28.74,29,28.31,28.48,503032,0
2010-10-15,28.7,28.92,27.99,28.05,443382,0
2010-10-18,28.1,28.82,27.96,28.81,507371,0
2010-10-19,28.36,28.62,27.81,28.06,560679,0
2010-10-20,28.23,29.04,28.14,28.75,248104,0
2010-10-21,28.96,29.23,28.36,28.58,549238,0
2010-10-22,28.65,28.68,28.09,28.55,247134,0
2010-10-25,28.76,29.33,28.58,29,148395,0
2010-10-26,28.81,28.84,27.92,27.97,562852,0
2010-10-27,27.79,28.06,27.33,27.47,453737,0
2010-10-28,27.7,27.74,27.39,27.5,403585,0
2010-10-29,27.36,27.98,27.35,27.78,372398,0
2010-11-01,27.89,28.94,27.82,28.27,413837,0
2010-11-02,28.55,29.08,28.42,28.86,439605,0
2010-11-03,28.91,29.18,28.12,28.49,217707,0
2010-11-04,29.07,29.55,28.8,29.07,900862,0
2010-11-05,29.17,29.49,28.97,29.09,566692,0
2010-11-08,29.1,29.38,28.79,28.99,722777,0
2010-11-09,28.96,29.05,28.4,28.58,677043,0
2010-11-10,28.62,29.4,28.26,29.38,257450,0
2010-11-11,29.11,30.1,28.94,29.78,457807,0
2010-11-12,29.32,29.88,29.17,29.23,380161,0
2010-11-15,29.35,29.54,29.03,29.14,188776,0
2010-11-16,28.84,28.85,27.93,28.19,554371,0
2010-11-17,28.2,28.2,27.83,28.03,351924,0
2010-11-18,28.33,28.59,27.86,28.17,426995,0
2010-11-19,28.05,28.15,27.85,28.07,386914,0
2010-11-22,28,28.63,27.9,28.19,414969,0
2010-11-23,27.92,28.13,27.74,27.95,418737,0
2010-11-24,28.19,28.47,27.92,28.35,265846,0
2010-11-26,28.15,28.35,27.99,28.18,109886,0
2010-11-29,27.94,28.54,27.55,28.35,424322,0
2010-11-30,28.08,28.45,27.75,28.15,539993,0
2010-12-01,28.56,29.08,28.47,29.01,569927,0
2010-12-02,29.07,29.35,28.82,29.21,261150,0
2010-12-03,29.03,29.31,28.9,29.26,241358,0
2010-12-06,29.2,29.24,28.9,29.14,185526,0
2010-12-07,29.39,29.54,28.96,29.05,249720,0
2010-12-08,29.12,29.23,28.83,28.88,209165,0
2010-12-09,29.05,29.05,28.53,28.57,359599,0
2010-12-10,28.54,28.98,28.54,28.73,377157,0
2010-12-13,28.83,28.86,28.22,28.25,347928,0
2010-12-14,28.37,28.56,28.1,28.16,473540,0
2010-12-15,28.52,28.69,28.02,28.48,753144,0
2010-12-16,28.56,28.81,28.13,28.33,535352,0
2010-12-17,28.15,28.21,27.75,27.76,719480,0
2010-12-20,27.83,28.05,27.64,27.97,482917,0
2010-12-21,28.12,28.26,27.59,28.18,531210,0
2010-12-22,28.25,28.96,28.14,28.96,517606,0
2010-12-23,28.96,29.16,28.82,29.06,391334,0
2010-12-27,28.99,29.3,28.88,29.23,176818,0
2010-12-28,29.22,29.37,28.98,29.17,151640,0
2010-12-29,29.17,29.59,29.17,29.33,166970,0
2010-12-30,29.35,29.82,29.3,29.58,256521,0
2010-12-31,29.56,30.46,29.54,30.22,413942,0
2011-01-03,30.4,30.63,29.88,30.1,379195,0
2011-01-04,30.14,30.21,29.47,30.03,389117,0
2011-01-05,29.94,30.64,29.75,30.61,464514,0
2011-01-06,30.68,31.42,29.92,31.39,828307,0
2011-01-07,31.48,31.83,30.72,31.3,418258,0
2011-01-10,31.17,32.19,30.62,32,551906,0
2011-01-11,32.07,32.5,31.37,31.6,390595,0
2011-01-12,31.87,31.94,31,31.01,333350,0
2011-01-13,31,31.6,30.82,31.27,293404,0
2011-01-14,30.74,31.66,30.2,31.45,896361,0
2011-01-18,31.59,32.75,31.18,32.73,1222682,0
2011-01-19,32.69,32.69,32.11,32.24,1086453,0
2011-01-20,31.98,32.55,30.87,31.08,637895,0
2011-01-21,31.32,31.33,30.38,30.45,585193,0
2011-01-24,30.54,30.8,30.26,30.45,341133,0
2011-01-25,30.4,30.65,30.1,30.63,424058,0
2011-01-26,30.73,30.89,30.2,30.75,569583,0
2011-01-27,30.77,31.47,30.26,31.24,369081,0
2011-01-28,31.2,31.2,29.91,30.06,480078,0
2011-01-31,30.13,30.26,29.81,29.9,520541,0
2011-02-01,30.06,31.26,29.96,31.19,586711,0
2011-02-02,30.92,31.2,30.67,30.72,365939,0
2011-02-03,30.65,31.86,30.53,31.46,564798,0
2011-02-04,31.59,32.35,30.95,31.51,463817,0
2011-02-07,31.49,31.9,31.03,31.17,256654,0
2011-02-08,31.07,32.16,30.86,32.14,459136,0
2011-02-09,32,32.13,31.57,31.77,402617,0
2011-02-10,31.69,32.12,31.6,31.7,237757,0
2011-02-11,31.43,34.46,31.31,34.16,1482298,0
2011-02-14,34.35,35.22,33.91,35.01,1227757,0
2011-02-15,34.96,35.19,34.5,34.66,1390942,0
2011-02-16,34.82,36.51,34.67,35.99,2177778,0
2011-02-18,37.36,39.16,37.1,38.45,1578038,0
2011-02-22,37.97,39.43,37.9,38.77,2121371,0
2011-02-23,38.77,38.77,37.15,37.39,1097101,0
2011-02-24,37.48,38.15,36.84,37.35,938901,0
2011-02-25,37.5,37.91,37.35,37.87,539089,0
2011-02-28,38.18,38.27,37.37,37.55,372439,0
2011-03-01,37.69,38.04,36.98,37.21,346247,0
2011-03-02,37.36,38.06,37.21,37.57,366449,0
2011-03-03,37.91,38.75,37.77,37.97,666853,0
2011-03-04,38.12,38.24,37.11,37.83,359363,0
2011-03-07,38.09,38.31,36.81,37.21,424154,0
2011-03-08,37.38,38.28,36.86,38.14,535314,0
2011-03-09,38.02,38.7,37.96,38.44,505680,0
2011-03-10,37.98,37.98,37.05,37.32,350922,0
2011-03-11,37.22,37.69,36.78,37.39,317600,0
2011-03-14,37.05,37.35,36.43,36.97,279493,0
2011-03-15,35.98,37.36,35.67,37,406144,0
2011-03-16,36.86,37.44,36.26,36.56,471791,0
2011-03-17,37.1,37.39,36.62,36.74,236037,0
2011-03-18,37,37.87,36.98,37.31,382549,0
2011-03-21,37.78,38.46,37.73,38.04,322224,0
2011-03-22,39.38,39.83,39.14,39.27,651099,0
2011-03-23,39.07,39.17,38.3,39.09,496709,0
2011-03-24,39.18,39.8,38.94,39.77,299493,0
2011-03-25,39.89,41.04,39.55,40.93,482773,0
2011-03-28,41.02,41.46,40.29,40.39,405500,0
2011-03-29,40.56,40.89,40.19,40.53,252206,0
2011-03-30,40.62,41.51,40.61,41.44,215156,0
2011-03-31,41.46,41.99,41.4,41.95,264797,0
2011-04-01,42,43.8,41.92,43.22,834667,0
2011-04-04,43.42,43.73,42.75,43.09,301028,0
2011-04-05,43.07,43.38,42.66,42.96,257427,0
2011-04-06,43.35,43.42,42.23,42.72,329673,0
2011-04-07,42.82,44.55,42.71,43.62,621941,0
2011-04-08,43.9,43.95,42.5,42.97,321528,0
2011-04-11,43.09,43.23,42.09,42.2,339584,0
2011-04-12,42,42.4,41.66,41.79,375257,0
2011-04-13,42.12,42.51,41.68,42.2,384738,0
2011-04-14,41.92,41.95,41.28,41.61,454679,0
2011-04-15,41.61,42.17,41.34,41.89,316370,0
2011-04-18,41.68,41.68,40.11,40.19,627377,0
2011-04-19,40.43,40.74,39.42,40.25,905273,0
2011-04-20,41.01,41.47,40.93,41.37,939013,0
2011-04-21,39.91,42.59,39.91,41.93,489837,0
2011-04-25,41.96,42.71,41.84,42.12,564764,0
2011-04-26,42.36,43.38,42.25,42.32,494222,0
2011-04-27,42.5,42.87,42.2,42.83,539248,0
2011-04-28,42.87,43.84,42.87,43.7,331434,0
2011-04-29,43.98,44.14,43.64,43.81,417724,0
2011-05-02,44.08,44.73,43.68,43.7,596403,0
2011-05-03,43.69,44.1,43.21,43.73,545336,0
2011-05-04,43.7,43.7,42.22,42.26,647181,0
2011-05-05,42.02,43.56,41.81,42.44,733458,0
2011-05-06,46.16,47.92,44.77,47.33,1799679,0
2011-05-09,46.94,48.69,46.73,48.29,933204,0
2011-05-10,48.49,50.11,48.49,49.7,627200,0
2011-05-11,49.58,49.87,48.16,49.5,551826,0
2011-05-12,49.13,50.32,48.26,50.15,862323,0
2011-05-13,50.3,50.67,49.36,50.18,528808,0
2011-05-16,49.92,51.66,49.54,50.8,681846,0
2011-05-17,50.48,50.53,49.32,49.62,412043,0
2011-05-18,49.73,51.06,49.45,50.66,609835,0
2011-05-19,50.94,51.32,49.95,50.15,532528,0
2011-05-20,49.85,50.24,49.25,49.44,491589,0
2011-05-23,48.5,49.14,48.18,48.88,466474,0
2011-05-24,49.1,49.26,47.75,47.94,476605,0
2011-05-25,47.94,48.45,47.56,48.26,452588,0
2011-05-26,48.06,49.45,47.66,49.41,370997,0
2011-05-27,49.54,50.26,49.12,49.5,331311,0
2011-05-31,49.76,50.17,48.95,49.25,668684,0
2011-06-01,49.04,50.77,49.04,49.81,779762,0
2011-06-02,49.77,50.54,49.49,50.2,435081,0
2011-06-03,49.54,50.7,49.1,49.67,618271,0
2011-06-06,49.64,49.64,47.76,47.88,478315,0
2011-06-07,48.3,48.76,47.67,48.01,542699,0
2011-06-08,47.93,48.51,47.75,48.34,715403,0
2011-06-09,48.45,50.03,48.35,49.64,728231,0
2011-06-10,49.5,49.8,48.29,48.5,758094,0
2011-06-13,48.57,49.29,48.12,48.46,333727,0
2011-06-14,49.21,51.1,48.78,50.75,591896,0
2011-06-15,50.18,50.71,48.48,48.75,522480,0
2011-06-16,48.88,49.87,47.86,48.62,411931,0
2011-06-17,49.09,49.58,47.85,47.98,686359,0
2011-06-20,47.8,49.56,47.8,49.33,362512,0
2011-06-21,49.84,50.69,49.53,50.5,517977,0
2011-06-22,50.38,51.22,49.9,50.03,482583,0
2011-06-23,49.22,50.03,47.79,49.9,529253,0
2011-06-24,50.04,50.16,48.65,49.08,957653,0
2011-06-27,49.23,50.32,48.22,50.1,474825,0
2011-06-28,50.11,51.78,49.93,51.56,443400,0
2011-06-29,51.86,52.51,51.27,51.91,448978,0
2011-06-30,52.18,52.78,51.41,51.41,488471,0
2011-07-01,51.56,53.64,51.4,53.48,772092,0
2011-07-05,53.59,54.61,53.02,54.03,474682,0
2011-07-06,54,54.15,52.45,53.39,812580,0
2011-07-07,53.85,55.75,51.94,54.96,1556800,0
2011-07-08,54.18,54.82,53.4,54.72,499645,0
2011-07-11,53.92,54.11,51.85,52.02,503872,0
2011-07-12,51.8,52.95,51.56,51.94,374540,0
2011-07-13,52.42,54.15,52.17,53.45,538823,0
2011-07-14,53.72,54.27,52.5,52.68,435620,0
2011-07-15,53.05,53.48,52.2,52.73,360514,0
2011-07-18,52.43,52.71,50.65,51.65,526507,0
2011-07-19,51.97,52.72,51.62,52.55,360460,0
2011-07-20,52.7,53.2,51.58,53.07,405115,0
2011-07-21,53.37,55.65,53.2,54.5,972782,0
2011-07-22,54.48,55.4,54.07,55.31,716375,0
2011-07-25,54.61,55.2,52.3,52.45,720306,0
2011-07-26,52.45,52.96,50.83,51.08,702048,0
2011-07-27,50.76,51.3,47.68,47.87,766433,0
2011-07-28,47.89,49.56,47.09,47.89,705206,0
2011-07-29,43.73,44.76,38.51,43.85,3212594,0
2011-08-01,44.79,45.47,40.43,42.1,2118323,0
2011-08-02,41.8,43.1,40.38,40.5,1536930,0
2011-08-03,43.56,43.56,39.28,42.48,2182928,0
2011-08-04,41.56,41.7,38.84,38.88,1565677,0
2011-08-05,39.67,40.29,37.4,38.65,1753354,0
2011-08-08,37.26,38.85,35.27,35.28,2258212,0
2011-08-09,36.25,40.51,35.89,40.22,2468683,0
2011-08-10,38.91,41.17,37.88,39.55,2138357,0
2011-08-11,39.9,42.7,39.86,41.98,1257921,0
2011-08-12,42.45,43.31,41.84,42.67,612710,0
2011-08-15,43.37,44.29,42.96,43.93,529371,0
2011-08-16,43.25,43.78,42.63,43.23,531790,0
2011-08-17,43.72,44.05,42.68,43.42,432792,0
2011-08-18,41.59,41.78,40.19,41.32,949932,0
2011-08-19,40.19,42.19,39.89,40.49,639607,0
2011-08-22,41.32,41.88,39.58,40.08,719808,0
2011-08-23,40.33,43.05,39.62,43.03,845600,0
2011-08-24,42.93,43.91,42.2,43.52,394375,0
2011-08-25,43.87,44.39,41.86,42.01,458490,0
2011-08-26,41.67,44.03,40.54,43.98,437514,0
2011-08-29,44.62,46.07,44.28,46.03,498260,0
2011-08-30,46.03,46.91,44.98,46.55,480502,0
2011-08-31,46.72,47.69,45.35,45.83,461565,0
2011-09-01,46.23,47.61,44.5,44.67,749500,0
2011-09-02,43.85,45.11,43.25,43.43,412154,0
2011-09-06,41.63,44.08,41.3,43.95,501436,0
2011-09-07,44.9,46.42,44.67,45.91,485669,0
2011-09-08,45.08,46.02,43.96,44.16,738915,0
2011-09-09,43.68,44.31,42.08,42.41,543130,0
2011-09-12,41.12,42.55,40.95,42.48,700994,0
2011-09-13,42.87,43.5,41.83,42.91,755182,0
2011-09-14,43.36,44.75,41.57,43.8,949950,0
2011-09-15,44.26,44.34,42.5,44.31,580512,0
2011-09-16,43.86,45.24,42.5,45.23,991290,0
2011-09-19,44.19,45,43.68,44.6,563405,0
2011-09-20,44.88,45.45,43.29,43.31,482343,0
2011-09-21,43.34,43.67,40.79,40.86,604901,0
2011-09-22,39.24,40.8,37.95,38.47,1067185,0
2011-09-23,38.3,40.36,37.93,40.27,847240,0
2011-09-26,40.98,40.98,38.95,40.28,746674,0
2011-09-27,41.28,43.13,40.63,42.16,761995,0
2011-09-28,42.23,42.43,39.26,39.27,608870,0
2011-09-29,40.34,40.35,37.52,38.89,542146,0
2011-09-30,38.21,39.62,37.9,37.98,540500,0
2011-10-03,37.63,38.11,35.13,35.46,796578,0
2011-10-04,35,35.6,33.29,35.45,975189,0
2011-10-05,36.01,38.18,35.19,37.61,848735,0
2011-10-06,37.57,39.03,37.43,38.99,447739,0
2011-10-07,39.1,39.25,37.9,38.39,503784,0
2011-10-10,39.39,40.55,39.1,40.26,389685,0
2011-10-11,39.68,40.52,39.5,40.23,321090,0
2011-10-12,40.84,41.67,40.25,40.45,467251,0
2011-10-13,40.24,40.41,39.38,40.15,429996,0
2011-10-14,40.93,41.88,40.58,41.75,271298,0
2011-10-17,41.71,41.71,39.46,39.64,423161,0
2011-10-18,39.52,41.5,38.39,41.23,655614,0
2011-10-19,41.06,42.05,40.03,40.2,474398,0
2011-10-20,40.39,40.81,39.34,40.53,289973,0
2011-10-21,41.29,42.32,41.13,42.09,313410,0
2011-10-24,44.36,45.99,44.2,45.79,704324,0
2011-10-25,45.16,47.5,44.75,46.84,774190,0
2011-10-26,47.61,48.75,46.41,48.28,641532,0
2011-10-27,50.08,50.3,48.9,49.7,699495,0
2011-10-28,49.78,50.48,49.34,49.39,570678,0
2011-10-31,49.42,49.99,48.99,49.01,648056,0
2011-11-01,46.49,48.4,46.38,47.63,695193,0
2011-11-02,50.9,53.68,49.5,52.94,1873751,0
2011-11-03,53.35,54.1,51.91,53.79,1279530,0
2011-11-04,53.31,55.2,53.15,54.89,448497,0
2011-11-07,54.55,55.64,53.38,55.45,619762,0
2011-11-08,55.86,56.24,53.35,54.9,801623,0
2011-11-09,53.26,54.25,53.13,53.36,777788,0
2011-11-10,54.2,54.21,52.82,53.85,671595,0
2011-11-11,54.59,55.41,54.49,54.99,495987,0
2011-11-14,54.89,55.9,54.58,55.6,472363,0
2011-11-15,55.5,56.3,54.19,55.92,359656,0
2011-11-16,55.09,55.43,53.7,53.86,298865,0
2011-11-17,53.89,55.28,53.12,53.56,425442,0
2011-11-18,53.6,54.42,52.95,54.31,270001,0
2011-11-21,53.16,54.43,53.16,54.1,370507,0
2011-11-22,53.89,55.6,53.68,55.06,813785,0
2011-11-23,54.24,54.58,53.28,53.37,538777,0
2011-11-25,52.98,54.15,52.61,52.61,138530,0
2011-11-28,54.56,56.82,54.31,56.55,650363,0
2011-11-29,56.49,57.28,56.18,56.7,440980,0
2011-11-30,58.96,58.98,57.03,58.45,953147,0
2011-12-01,58.19,59.05,57.59,57.65,612081,0
2011-12-02,58.47,58.66,57.22,57.84,514430,0
2011-12-05,58.73,58.83,57.1,57.46,707718,0
2011-12-06,57.61,57.61,56.32,56.91,550575,0
2011-12-07,56.42,56.47,55.5,56.06,744682,0
2011-12-08,55.93,56.45,54.85,54.96,742036,0
2011-12-09,55.16,56.59,54.66,56.18,634682,0
2011-12-12,55.24,55.75,54.5,55.1,729657,0
2011-12-13,55.58,56.14,52.88,53.19,540679,0
2011-12-14,52.7,53,51.13,51.24,708389,0
2011-12-15,51.93,52.14,50.57,51.6,634221,0
2011-12-16,51.78,52.89,51.32,51.61,807247,0
2011-12-19,52.01,53.4,51.57,51.74,506489,0
2011-12-20,52.81,54.36,51.88,54.22,522580,0
2011-12-21,53.6,54.21,53,53.86,559594,0
2011-12-22,54.2,55.04,54.03,54.5,284449,0
2011-12-23,54.56,55.07,54.36,54.75,193210,0
2011-12-27,54.31,55.31,54.31,54.67,291449,0
2011-12-28,54.94,54.94,52.71,52.77,230605,0
2011-12-29,52.68,53.38,52.68,53.14,264257,0
2011-12-30,52.96,53.27,52.38,52.5,300442,0
2012-01-03,53.94,54.15,52.32,52.61,532729,0
2012-01-04,52.5,52.69,51.83,52.38,462621,0
2012-01-05,52.31,53.7,51.74,53.32,392775,0
2012-01-06,53.34,55.47,52.96,55.45,800383,0
2012-01-09,55.45,57.06,55.16,57,803247,0
2012-01-10,57.73,58.02,56.97,57.99,596818,0
2012-01-11,57.68,58.9,56.98,57.85,471815,0
2012-01-12,57.96,58,56.33,57.17,337263,0
2012-01-13,56.76,57.49,56.43,57.36,306699,0
2012-01-17,58.27,58.7,57.76,58.42,322179,0
2012-01-18,58.26,59.07,57.94,58.57,465275,0
2012-01-19,58.46,58.96,57.83,58.5,307841,0
2012-01-20,59.42,59.89,58.34,58.7,507381,0
2012-01-23,58.53,59.36,57.18,57.66,409782,0
2012-01-24,57.38,58.52,56.68,58.4,485998,0
2012-01-25,57.6,58.72,57.16,57.77,518285,0
2012-01-26,58.09,58.24,55.38,56.26,752969,0
2012-01-27,56.18,58.94,56.13,58.32,410630,0
2012-01-30,58,58.71,57.31,58.4,321265,0
2012-01-31,58.83,59.92,58.8,59.76,564594,0
2012-02-01,60.28,62.8,60.2,61.96,972463,0
2012-02-02,61.96,61.99,61.12,61.25,642310,0
2012-02-03,62.39,62.43,60.12,60.55,494755,0
2012-02-06,60.45,60.73,59.03,59.96,323401,0
2012-02-07,60,61.22,59.77,61.21,410150,0
2012-02-08,60.9,62.04,60.88,61.47,543959,0
2012-02-09,61.7,62.26,61.07,61.64,617345,0
2012-02-10,60.88,61.74,60.66,60.83,419485,0
2012-02-13,61.46,64,61.42,63.24,518607,0
2012-02-14,63.03,63.59,61.65,62.96,701410,0
2012-02-15,69.3,71.54,68.15,68.74,2372032,0
2012-02-16,68.74,69.24,67.52,68.06,1268034,0
2012-02-17,68.21,70,67.02,69.53,1019218,0
2012-02-21,70.02,70.35,68.75,69.14,843976,0
2012-02-22,69.08,69.83,67.68,68,967237,0
2012-02-23,67.91,68.16,66.7,67.11,1270014,0
2012-02-24,68.05,71.22,67.44,71.1,1169830,0
2012-02-27,70.19,70.19,68.82,68.87,855292,0
2012-02-28,68.89,69.32,67.98,68.09,628983,0
2012-02-29,68.2,68.68,67.26,67.86,670351,0
2012-03-01,68.14,68.32,67.27,68.07,717780,0
2012-03-02,68.1,68.64,66.01,66.6,773384,0
2012-03-05,66.6,67.38,66.33,66.97,625686,0
2012-03-06,66.25,66.56,64.57,65.13,533821,0
2012-03-07,65.14,66.4,64.91,65.8,253100,0
2012-03-08,66,67.55,65.74,67.04,482949,0
2012-03-09,67.19,68.25,66.75,67.81,788751,0
2012-03-12,67.72,67.72,66,66.42,496080,0
2012-03-13,66.96,68.13,66.69,68.05,606973,0
2012-03-14,67.72,68.34,67.19,67.6,451954,0
2012-03-15,67.78,67.98,66.89,67.47,452403,0
2012-03-16,67.35,68.09,66.82,67.97,987937,0
2012-03-19,67.94,68.73,67.23,68.22,554819,0
2012-03-20,67.53,67.88,65.92,66.76,790282,0
2012-03-21,67.01,67.01,65.96,66.19,534047,0
2012-03-22,65.31,65.82,64.83,64.98,713108,0
2012-03-23,64.99,65.59,64.47,65.42,632803,0
2012-03-26,66.45,69.14,65.73,69.01,661953,0
2012-03-27,69.04,70.98,68.56,69.57,986611,0
2012-03-28,69.51,69.99,67.93,69.85,709457,0
2012-03-29,69.36,70.91,68.63,70.58,867664,0
2012-03-30,71.02,73.1,70.61,71.88,922110,0
2012-04-02,71.8,73.67,71.65,72.77,760783,0
2012-04-03,72.78,72.85,71.59,72.81,733272,0
2012-04-04,71.76,72.51,71.26,72.36,428664,0
2012-04-05,72.15,74.4,71.94,74.21,484946,0
2012-04-09,71.98,71.98,68.54,68.78,1429728,0
2012-04-10,68.67,68.75,64.57,65.18,1743582,0
2012-04-11,67.28,67.28,64.38,65.23,1298944,0
2012-04-12,65.42,68.31,65.23,67.85,613406,0
2012-04-13,67.67,68.02,67.03,67.74,409194,0
2012-04-16,68.14,68.19,66.1,66.28,402932,0
2012-04-17,66.67,67.49,66.21,66.86,665492,0
2012-04-18,66.65,67.8,66.27,67.58,489599,0
2012-04-19,67.51,69.4,67.2,68.35,652532,0
2012-04-20,69.12,69.46,67.71,68.55,603003,0
2012-04-23,67.5,68.36,66.72,67.33,483678,0
2012-04-24,67.08,67.21,65.42,65.99,666136,0
2012-04-25,66.7,68.18,66.67,67.03,493904,0
2012-04-26,66.26,66.61,64.66,65.24,833322,0
2012-04-27,64.45,64.79,60.59,61.35,2834468,0
2012-04-30,60.89,61.74,60.5,61.18,1678842,0
2012-05-01,61.22,62.22,60.63,60.66,1390376,0
2012-05-02,65.45,65.73,62.89,62.97,2435182,0
2012-05-03,63.07,63.65,60.28,61.99,1462641,0
2012-05-04,61.31,61.56,59.61,59.69,1011511,0
2012-05-07,59.24,61,59.19,60.99,800633,0
2012-05-08,60.37,60.72,59.41,60.5,839672,0
2012-05-09,59.66,60.54,59.48,59.78,696644,0
2012-05-10,60.31,60.95,59.61,60.09,495418,0
2012-05-11,59.64,60.35,58.84,59.06,475190,0
2012-05-14,58.36,59.42,57.41,58.97,685211,0
2012-05-15,58.67,59.37,58.38,58.57,652899,0
2012-05-16,58.66,59.18,57.82,57.93,495602,0
2012-05-17,57.98,58.42,56.41,56.51,495803,0
2012-05-18,56.14,56.83,54.78,55.08,891455,0
2012-05-21,55.49,55.82,54.2,55.6,1329389,0
2012-05-22,55.95,57.21,55.46,55.76,631402,0
2012-05-23,55.32,55.97,54.34,55.62,474854,0
2012-05-24,56.06,57.37,55.62,56.72,487793,0
2012-05-25,56.61,58.12,56.34,57.61,350332,0
2012-05-29,58.18,58.47,56.85,56.87,587835,0
2012-05-30,56.18,57.34,55.78,56.89,610783,0
2012-05-31,56.97,57.11,55.14,56.47,1223135,0
2012-06-01,55.3,56.09,53.75,53.85,701737,0
2012-06-04,53.85,54.31,53.33,54.05,513568,0
2012-06-05,53.6,55.2,53.57,54.92,352937,0
2012-06-06,55.09,57.39,55.09,57.21,717460,0
2012-06-07,56.42,56.89,53.62,54.51,2060982,0
2012-06-08,54.55,57.62,54.55,57.04,970946,0
2012-06-11,54.21,54.22,51.55,51.62,2136545,0
2012-06-12,52.11,52.3,51.29,51.49,1053841,0
2012-06-13,51.33,52.16,50.95,51.06,708332,0
2012-06-14,51.13,51.57,50.5,50.67,1077535,0
2012-06-15,50.7,52.08,50.63,51.58,1058737,0
2012-06-18,51.11,52.81,50.91,52.66,978784,0
2012-06-19,52.95,53.15,51.95,52.14,987404,0
2012-06-20,51.98,53.06,51.71,52.26,498126,0
2012-06-21,52.41,53.39,51.18,51.38,713003,0
2012-06-22,51.62,52.36,50.87,52.33,1170696,0
2012-06-25,51.33,51.59,49.72,49.85,643035,0
2012-06-26,49.98,50.41,49.16,49.93,452618,0
2012-06-27,50.03,50.77,49.51,49.61,550430,0
2012-06-28,49.94,55.85,49.66,53.98,4216733,0
2012-06-29,55.81,56,52.71,53,1193650,0
2012-07-02,53.68,53.94,52.49,53.04,1021531,0
2012-07-03,52.84,53.87,52.69,53.61,403331,0
2012-07-05,53.46,54.14,53.12,53.24,517383,0
2012-07-06,52.77,53.31,52,52.83,407556,0
2012-07-09,59.16,63.8,58.65,62.56,4142479,0
2012-07-10,62.92,63.85,62.21,63.24,1981859,0
2012-07-11,63.2,64.66,62.64,64.06,1716981,0
2012-07-12,63.59,65.38,63.19,65.02,1679588,0
2012-07-13,65.11,65.96,64.81,65.35,1578068,0
2012-07-16,65.29,65.43,64.14,64.68,1275500,0
2012-07-17,65.39,65.79,64.13,65.52,769815,0
2012-07-18,65.22,67.9,65.22,66.96,924537,0
2012-07-19,67.04,68.65,65.3,67.36,1425962,0
2012-07-20,66.91,67.7,66.64,67.41,811679,0
2012-07-23,66.14,67.29,65.04,66.73,1187089,0
2012-07-24,67.15,67.18,65.86,66.53,773192,0
2012-07-25,66.08,66.55,64.14,66.17,768224,0
2012-07-26,67.2,67.4,65.7,66.12,615399,0
2012-07-27,66.15,66.72,65.75,65.96,1459527,0
2012-07-30,66.19,67.45,66.03,67.09,737658,0
2012-07-31,65.48,66.57,64.58,64.82,967300,0
2012-08-01,65.18,66.04,63.44,63.51,1073768,0
2012-08-02,64,64.49,62.1,62.38,1191015,0
2012-08-03,61.67,61.94,54.57,55.12,4157534,0
2012-08-06,56.41,56.68,53.93,54.58,2531340,0
2012-08-07,54.69,57.45,53.94,57.16,2136935,0
2012-08-08,56.17,58.9,55.59,57.64,1362369,0
2012-08-09,57.28,57.75,56.27,56.48,947211,0
2012-08-10,56.34,56.5,55.25,55.39,752104,0
2012-08-13,55.4,55.63,53.79,53.95,1125780,0
2012-08-14,54.07,54.3,52.85,53.02,752498,0
2012-08-15,53.05,54.4,53.02,54.19,664010,0
2012-08-16,54.12,55.52,53.16,55.35,1220074,0
2012-08-17,55.26,56.51,54.91,56.45,821309,0
2012-08-20,57.14,57.27,54.2,54.59,2406668,0
2012-08-21,55.16,55.51,54.99,55.47,964567,0
2012-08-22,55.5,56.97,55.32,56.53,867540,0
2012-08-23,56.41,56.94,56.03,56.56,553995,0
2012-08-24,56.24,56.34,54.68,55.49,884251,0
2012-08-27,55.81,56.63,55.22,56.42,499566,0
2012-08-28,56.4,57.01,56.05,56.29,572856,0
2012-08-29,56.44,57.82,56.42,56.71,743357,0
2012-08-30,56.47,56.81,55.88,56.59,395086,0
2012-08-31,56.81,57,56.26,56.69,433744,0
2012-09-04,56.61,57.74,56.4,57.61,516798,0
2012-09-05,57.59,58.85,57.34,58.02,611781,0
2012-09-06,58.29,60.37,57.83,59.98,855472,0
2012-09-07,59.75,60.59,59.75,60.3,381975,0
2012-09-10,60.52,61.15,60.17,60.58,641118,0
2012-09-11,60.74,61.53,60.62,60.88,972399,0
2012-09-12,60.83,60.97,59.35,59.56,750514,0
2012-09-13,59.69,60.43,59.21,59.73,714788,0
2012-09-14,59.9,60.94,59.55,59.94,626225,0
2012-09-17,59.83,61.14,59.68,60.67,428700,0
2012-09-18,60.34,60.9,60.34,60.66,460179,0
2012-09-19,60.65,60.86,59.81,59.87,454595,0
2012-09-20,59.46,59.74,58.56,58.83,379981,0
2012-09-21,59.45,59.77,58.88,59.44,570088,0
2012-09-24,59.24,59.51,58.39,58.73,457552,0
2012-09-25,59.02,59.3,56.88,56.9,596002,0
2012-09-26,57.02,57.25,55.92,56.51,359994,0
2012-09-27,56.6,57.43,56.5,57,415532,0
2012-09-28,56.68,56.94,56.37,56.55,293940,0
2012-10-01,56.69,57.21,55.72,56.49,533245,0
2012-10-02,56.76,57.09,55.81,56.07,558187,0
2012-10-03,56.22,56.47,55.94,56.2,447724,0
2012-10-04,56.25,56.63,55.31,55.9,647736,0
2012-10-05,56.18,56.88,55.55,56.03,465307,0
2012-10-08,55.97,56.01,55.22,55.24,331556,0
2012-10-09,55.28,55.61,53.17,53.27,713393,0
2012-10-10,53.26,54.14,53.08,53.78,559015,0
2012-10-11,54.04,54.09,53.36,53.75,498963,0
2012-10-12,53.86,54.35,52.92,53.35,272451,0
2012-10-15,53.56,54.11,52.97,54,369400,0
2012-10-16,53.73,54.3,53.16,53.68,418124,0
2012-10-17,53.85,54.62,53.29,54.15,451765,0
2012-10-18,54.2,54.53,52.88,53.11,633786,0
2012-10-19,52.91,53.8,52.8,53.09,393199,0
2012-10-22,53.1,53.92,52.92,53.87,322568,0
2012-10-23,53.34,53.47,52.6,53.12,416504,0
2012-10-24,53.68,54.03,53.14,53.5,495109,0
2012-10-25,53.88,54.57,53.54,54.37,353185,0
2012-10-26,54.48,55.34,54.21,55.23,711392,0
2012-10-31,51.68,52.26,47,47.6,3713926,0
2012-11-01,47.08,48.56,47.08,48,1222260,0
2012-11-02,48.39,48.65,47.53,47.55,1025750,0
2012-11-05,47.43,48.22,47.09,48.11,773377,0
2012-11-06,48.24,48.4,47.32,47.82,980170,0
2012-11-07,48.13,50.87,48.13,49.9,3027076,0
2012-11-08,49.92,50,46.9,47,1129447,0
2012-11-09,46.79,47.53,46.48,47.1,1452448,0
2012-11-12,47.09,47.77,46.68,46.83,745177,0
2012-11-13,46.79,47.21,46,46.24,693421,0
2012-11-14,46.27,46.75,45.71,45.9,513358,0
2012-11-15,45.77,46.77,45.29,46.64,473241,0
2012-11-16,46.57,47.22,46.38,47.07,583200,0
2012-11-19,47.38,48.29,47.08,48.25,504837,0
2012-11-20,48.04,48.38,47.45,48.35,533514,0
2012-11-21,48.37,48.52,47.65,48.35,304544,0
2012-11-23,48.53,49.4,48.05,49.37,226354,0
2012-11-26,49.18,49.33,48.01,48.99,456271,0
2012-11-27,48.93,49.35,47.94,47.96,509406,0
2012-11-28,47.75,47.9,46.89,47.47,669226,0
2012-11-29,47.88,48.57,47.39,48.33,305117,0
2012-11-30,48.49,48.49,47.88,48.27,586800,0
2012-12-03,48.64,48.71,47.24,47.55,583267,0
2012-12-04,47.73,48.2,46.67,47.23,590494,0
2012-12-05,47.26,47.51,46.62,47.18,597087,0
2012-12-06,47.12,47.25,46.56,47.11,466781,0
2012-12-07,47.11,49,47.11,48.77,787148,0
2012-12-10,48.85,49.78,48.55,49.7,800214,0
2012-12-11,49.96,50.5,49.67,50.43,575314,0
2012-12-12,50.61,51.79,50.52,51.18,390793,0
2012-12-13,51.12,51.46,50.82,50.98,359874,0
2012-12-14,48.59,48.9,46,46.96,1751807,0
2012-12-17,46.95,47.3,46.11,46.3,954915,0
2012-12-18,46.2,47.82,46.09,47.62,963085,0
2012-12-19,47.49,48.62,47.04,48.45,680204,0
2012-12-20,48.43,49.64,48.43,49.63,644163,0
2012-12-21,49.21,49.61,48.75,49.15,734969,0
2012-12-24,49.17,49.24,48.33,48.54,167778,0
2012-12-26,48.57,48.95,48.42,48.51,174769,0
2012-12-27,48.57,49.3,48.24,48.97,380278,0
2012-12-28,48.89,49.24,47.99,48.01,253067,0
2012-12-31,48.06,48.9,47.54,48.69,253852,0
2013-01-02,49.86,50.12,49.05,49.4,506144,0
2013-01-03,49.32,49.34,47.29,47.55,2133194,0
2013-01-04,47.81,48.05,47.22,47.32,1174682,0
2013-01-07,47.35,47.69,46.83,47.45,773868,0
2013-01-08,47.5,47.77,45.89,46.43,980699,0
2013-01-09,46.65,47.42,46,47,828614,0
2013-01-10,47.19,47.24,46.5,46.9,656921,0
2013-01-11,46.94,46.94,46.05,46.17,713817,0
2013-01-14,46.2,46.78,45.6,46.55,553693,0
2013-01-15,46.24,47.04,45.62,45.78,1500882,0
2013-01-16,45.66,46.82,44.75,46.31,835066,0
2013-01-17,46.66,47.6,46.27,47.31,585292,0
2013-01-18,47.38,48.23,47.3,48.21,547195,0
2013-01-22,48.33,49.72,47.83,49.4,549615,0
2013-01-23,49.45,49.82,48.62,49.56,452100,0
2013-01-24,49.51,50.11,49.43,50.05,555473,0
2013-01-25,50.17,50.66,49.67,50.65,322488,0
2013-01-28,50.66,50.76,50.28,50.48,311915,0
2013-01-29,50.37,50.67,50.12,50.59,314816,0
2013-01-30,50.05,51.05,50.05,50.62,427206,0
2013-01-31,50.58,51.47,50.33,50.71,372475,0
2013-02-01,50.93,51.95,50.53,51.83,457099,0
2013-02-04,51.3,52.48,50.77,51.57,593536,0
2013-02-05,51.69,52.56,51.31,52.32,386769,0
2013-02-06,52.01,53.28,52,53.24,480021,0
2013-02-07,53.23,53.29,52.33,53.28,524458,0
2013-02-08,53.67,55.15,53.31,54.36,640698,0
2013-02-11,54.19,54.19,52.11,52.88,680782,0
2013-02-12,53.29,54.94,53.07,53.95,1097876,0
2013-02-13,57.01,60.64,57.01,59.72,2244196,0
2013-02-14,59.6,60.65,59.46,60.09,697490,0
2013-02-15,60.31,61.13,59.98,60.25,654188,0
2013-02-19,57.92,59.6,56.99,59.37,1099753,0
2013-02-20,59.5,59.5,57.99,58.18,560794,0
2013-02-21,58.22,58.96,57.66,58.77,579891,0
2013-02-22,59.04,59.27,58.07,58.58,411805,0
2013-02-25,58.68,58.73,57.68,57.71,613658,0
2013-02-26,57.92,57.92,55.74,56.65,407705,0
2013-02-27,56.6,57.77,56.6,57.54,353729,0
2013-02-28,57.5,57.92,57.18,57.19,204505,0
2013-03-01,56.79,57.18,55.69,56.8,450353,0
2013-03-04,56.6,56.68,55.01,55.7,536511,0
2013-03-05,55.99,56.41,55.46,56.04,563887,0
2013-03-06,56.59,57.46,55.98,57.13,350765,0
2013-03-07,57.03,57.3,56.17,56.63,358089,0
2013-03-08,56.9,58.33,56.16,57.99,459059,0
2013-03-11,58,58.33,56.94,57.28,415008,0
2013-03-12,57.18,57.93,56.74,57.6,452331,0
2013-03-13,57.53,58.16,57.07,57.59,302700,0
2013-03-14,57.59,57.59,56.71,57.36,207858,0
2013-03-15,57.32,57.9,56.64,57.75,545636,0
2013-03-18,56.97,57.99,56.93,57.24,196153,0
2013-03-19,57.25,57.8,57.05,57.4,218276,0
2013-03-20,57.73,58.27,56.9,57.62,225690,0
2013-03-21,57.3,57.67,56.76,57.15,201043,0
2013-03-22,57.33,57.36,55.85,56.1,238313,0
2013-03-25,56.25,57.13,55.53,55.72,477787,0
2013-03-26,56.01,56.66,55.47,56.28,261322,0
2013-03-27,56.12,58.51,56.11,57.65,373606,0
2013-03-28,57.66,58.15,57.05,57.96,419586,0
2013-04-01,57.77,61,56.45,60.21,678615,0
2013-04-02,62.72,64.29,62.01,62.57,1368255,0
2013-04-03,62.5,62.61,60.94,61.36,479085,0
2013-04-04,61.35,61.77,60.65,61.74,290203,0
2013-04-05,60.83,61.11,60.2,60.39,332257,0
2013-04-08,60.51,60.64,59.1,60.3,260155,0
2013-04-09,60.44,61.48,60.21,60.87,304004,0
2013-04-10,61.01,61.93,60.4,61.92,468343,0
2013-04-11,61.9,62.32,61.18,62.21,474884,0
2013-04-12,62.15,62.17,61.07,61.22,514113,0
2013-04-15,61.07,61.28,57.99,58.48,1035609,0
2013-04-16,59.06,60.86,58.17,60.76,549061,0
2013-04-17,60.33,60.35,58.5,59.21,467988,0
2013-04-18,58.99,58.99,57.02,57.51,472662,0
2013-04-19,57.13,57.68,56.75,57.25,336661,0
2013-04-22,57.31,57.31,55.84,56.47,406218,0
2013-04-23,56.94,58.1,56.91,57.72,321669,0
2013-04-24,57.95,58.26,57.15,57.3,381832,0
2013-04-25,57.5,58.19,57.33,57.72,466915,0
2013-04-26,57.94,58.61,57.25,57.8,473637,0
2013-04-29,57.74,58.55,57.04,57.66,556987,0
2013-04-30,57.66,58.82,57.27,58.31,596020,0
2013-05-01,58.42,59.12,56.87,57.06,708286,0
2013-05-02,57.47,58.91,57.35,58.48,879161,0
2013-05-03,59.17,59.17,56.45,57.26,1127736,0
2013-05-06,56.97,57.24,55.09,56.38,965625,0
2013-05-07,56.57,57.12,55.93,56.36,910712,0
2013-05-08,56.3,57.32,56.17,57,772140,0
2013-05-09,56.89,57.01,55.75,56.32,720552,0
2013-05-10,56.44,58.06,56.41,57.6,684849,0
2013-05-13,57.64,57.65,56.6,56.96,508588,0
2013-05-14,57.05,57.3,56.77,57.24,528733,0
2013-05-15,57.1,57.6,56.77,56.91,570237,0
2013-05-16,56.85,56.85,54.75,54.91,929278,0
2013-05-17,54.98,55.56,54.32,54.66,773065,0
2013-05-20,54.65,54.65,53.26,53.85,588876,0
2013-05-21,52.22,52.78,50.41,51.72,2177788,0
2013-05-22,51.78,53.5,51.3,51.72,676335,0
2013-05-23,51.4,52.63,50.96,52.63,823164,0
2013-05-24,52.03,53.16,51.68,52.9,623684,0
2013-05-28,53.67,54.6,53.41,54.34,896219,0
2013-05-29,54.03,54.2,52.82,53.19,455357,0
2013-05-30,53.37,54.06,53.37,53.64,685277,0
2013-05-31,53.35,54.05,52.13,52.14,489191,0
2013-06-03,52.32,52.32,50.77,51.94,504651,0
2013-06-04,51.98,52.37,50.97,51.4,415388,0
2013-06-05,51.29,51.75,50.55,51,370326,0
2013-06-06,51.01,51.62,50.87,51.61,319467,0
2013-06-07,52,53.01,51.77,52.65,394963,0
2013-06-10,52.68,52.79,51.83,52.25,284516,0
2013-06-11,51.44,51.9,50.93,51.28,349830,0
2013-06-12,51.71,51.94,51.07,51.3,282657,0
2013-06-13,51.25,52.33,50.9,51.97,529141,0
2013-06-14,51.95,52.55,51.3,51.47,421769,0
2013-06-17,51.9,52.75,51.86,52.05,515015,0
2013-06-18,52.22,54,52,53.98,534407,0
2013-06-19,53.86,54.33,53.19,53.45,515590,0
2013-06-20,52.8,53.29,52.42,52.6,513928,0
2013-06-21,52.89,53.25,52.5,53.11,620687,0
2013-06-24,52.5,53.55,52.23,53.04,499109,0
2013-06-25,53.33,54.08,52.57,53.52,496287,0
2013-06-26,53.86,54.25,53.21,53.25,399555,0
2013-06-27,53.48,55.98,53.48,55.88,534862,0
2013-06-28,55.68,56.04,54.9,55.55,931166,0
2013-07-01,55.75,56.2,55.51,55.73,333239,0
2013-07-02,56.21,57.21,55.91,56.36,620282,0
2013-07-03,55.96,56.05,55.12,55.77,226727,0
2013-07-05,56.47,56.88,55.3,56.86,229656,0
2013-07-08,56.95,58.37,56.4,57.86,859039,0
2013-07-09,58.02,58.54,57.8,57.98,523378,0
2013-07-10,58.03,58.64,57.31,57.33,286236,0
2013-07-11,57.86,58.11,57.03,57.24,313940,0
2013-07-12,57.25,57.69,56.82,57.01,316129,0
2013-07-15,57.22,59.28,56.8,58.81,555593,0
2013-07-16,58.85,59.7,58.36,59.22,556703,0
2013-07-17,59.38,60.05,58.91,59.26,593536,0
2013-07-18,59.62,61.74,59.28,60.77,618475,0
2013-07-19,60.65,61.88,59.63,61.56,429983,0
2013-07-22,61.61,62.22,61.17,61.75,440801,0
2013-07-23,61.75,62.61,61.57,62.43,416508,0
2013-07-24,62.77,63,62.31,62.76,419932,0
2013-07-25,62.52,63.06,61.91,63.05,518464,0
2013-07-26,62.65,63.15,61.82,62.02,356255,0
2013-07-29,61.71,62.61,61.63,61.75,278772,0
2013-07-30,62.09,62.09,61.01,61.46,235011,0
2013-07-31,61.77,61.98,60.85,61.03,411955,0
2013-08-01,61.64,61.91,60.56,61.53,533602,0
2013-08-02,61.25,61.59,60.47,61.28,393841,0
2013-08-05,61.19,61.93,60.76,61.44,832150,0
2013-08-06,61.29,61.29,60.35,60.57,737558,0
2013-08-07,65,68.17,63.3,65.28,2147730,0
2013-08-08,65.5,66.48,65.1,65.72,691440,0
2013-08-09,65.51,67.29,64.47,67.06,438004,0
2013-08-12,66.67,67.46,66.08,67.4,570032,0
2013-08-13,67.31,67.31,65.94,66.95,388448,0
2013-08-14,67.16,67.5,66.23,66.51,458677,0
2013-08-15,66,66.36,65.43,65.5,552078,0
2013-08-16,65.17,67,65.17,66.11,364929,0
2013-08-19,66.16,66.71,65.41,65.57,404557,0
2013-08-20,65.51,66.79,65.21,66.45,481113,0
2013-08-21,66.38,66.38,64.8,65.01,341459,0
2013-08-22,65.18,65.98,64.83,65.79,231754,0
2013-08-23,65.76,65.76,64.97,65.39,378932,0
2013-08-26,65.37,66.62,65.09,65.81,347139,0
2013-08-27,65.31,65.94,63.74,63.91,478162,0
2013-08-28,63.94,64.89,63.56,63.98,356413,0
2013-08-29,63.97,65.5,63.5,64.81,256905,0
2013-08-30,64.75,64.75,63.22,63.67,397717,0
2013-09-03,64.49,65.26,63.6,64.19,446475,0
2013-09-04,64.15,65.27,63.9,65.26,302814,0
2013-09-05,66.02,68.25,65.26,67.3,728628,0
2013-09-06,67.48,68.19,66.03,67.25,546593,0
2013-09-09,67.05,67.27,65.9,66.51,309052,0
2013-09-10,66.99,67.33,66.23,66.76,286814,0
2013-09-11,66.48,67.98,66.48,67.83,236089,0
2013-09-12,67.66,68.16,67.38,67.52,456290,0
2013-09-13,67.81,69.14,67.06,68.77,412969,0
2013-09-16,69.76,69.76,68.42,69.16,575972,0
2013-09-17,69.15,69.51,68.2,69.41,369772,0
2013-09-18,69.23,69.64,68.2,68.71,534977,0
2013-09-19,68.7,69.04,66.89,66.96,248013,0
2013-09-20,67.27,68.08,66.28,66.79,642310,0
2013-09-23,66.55,71.11,65.21,70.96,1351504,0
2013-09-24,70.91,71.34,68.95,69.83,949645,0
2013-09-25,70.12,70.42,69.1,69.17,390711,0
2013-09-26,69.12,70.26,68.59,69.71,251633,0
2013-09-27,69.12,69.46,68.85,69.09,196234,0
2013-09-30,68.63,70.02,68.13,69.74,295649,0
2013-10-01,69.67,72.37,69.42,72.2,675008,0
2013-10-02,71.67,73.02,70.7,72.71,757896,0
2013-10-03,72.39,72.66,71.35,72.08,332135,0
2013-10-04,71.93,73.42,71.84,72.78,291774,0
2013-10-07,72.34,72.4,71.37,71.67,411236,0
2013-10-08,71.82,72.7,70.87,71.1,416909,0
2013-10-09,71.51,71.96,70.8,71.14,385573,0
2013-10-10,71.63,72.74,71.27,71.7,483334,0
2013-10-11,71.72,72.18,71.16,71.79,525155,0
2013-10-14,71.32,71.99,70.72,71.96,425302,0
2013-10-15,71.91,72.46,70.75,71.29,340192,0
2013-10-16,71.5,72.69,71.5,72.39,356255,0
2013-10-17,71.72,71.91,70.32,70.88,370461,0
2013-10-18,71.93,71.93,68.16,69.74,541737,0
2013-10-21,69.74,70.67,69.12,69.28,403310,0
2013-10-22,69.6,71.04,69.6,70,347635,0
2013-10-23,69.86,70.64,68.32,68.75,467879,0
2013-10-24,68.89,69.21,67.03,67.12,396546,0
2013-10-25,67.42,67.58,66.86,67.21,351688,0
2013-10-28,67.05,67.73,67.01,67.36,209863,0
2013-10-29,67.33,67.82,66,67.36,410934,0
2013-10-30,67.3,67.78,66.18,66.23,391403,0
2013-10-31,66.35,67.38,66,66.68,749348,0
2013-11-01,63.11,63.93,60.05,62.6,3266967,0
2013-11-04,61.72,66.57,61.45,66.22,1409620,0
2013-11-05,65.73,67.94,64.74,67.66,966531,0
2013-11-06,67.97,68.33,66.57,68.2,635011,0
2013-11-07,68.46,68.59,66.03,66.08,614099,0
2013-11-08,65.98,66.16,65.06,65.58,514160,0
2013-11-11,65.48,68.11,65.3,67.91,392922,0
2013-11-12,67.51,67.68,66.28,66.53,387170,0
2013-11-13,66.31,67.69,65.82,67.47,395572,0
2013-11-14,67.36,69.4,67.36,69.33,442139,0
2013-11-15,69.07,69.68,68.1,69.29,520454,0
2013-11-18,69.31,69.7,69.05,69.57,479013,0
2013-11-19,69.39,70.84,68.56,69.51,551816,0
2013-11-20,69.64,70.99,69.57,70.76,445522,0
2013-11-21,70.76,72.36,70.17,71.62,701257,0
2013-11-22,71.78,73.09,71.37,72.95,460579,0
2013-11-25,73.07,74.46,73.07,73.43,367857,0
2013-11-26,73.76,75.27,73.1,74.76,541098,0
2013-11-27,75,75,74.13,74.53,446325,0
2013-11-29,74.97,75.14,74.28,74.3,132995,0
2013-12-02,74.17,75.31,74.16,74.5,574862,0
2013-12-03,74.24,74.76,73.94,74.3,632738,0
2013-12-04,73.93,75.24,73.36,73.86,832706,0
2013-12-05,73.86,74.18,72.21,72.61,850356,0
2013-12-06,73.38,74,72.84,72.93,594684,0
2013-12-09,73.18,73.4,71.2,71.42,515637,0
2013-12-10,71.15,71.88,71.11,71.16,548036,0
2013-12-11,71.34,71.54,68.46,68.59,642731,0
2013-12-12,68.76,69.59,67.47,67.85,650882,0
2013-12-13,68.18,68.77,66.74,68.34,827785,0
2013-12-16,68.76,68.96,67.39,67.51,475992,0
2013-12-17,67.28,67.95,66.55,67.55,566246,0
2013-12-18,67.77,67.97,66.37,67.58,713775,0
2013-12-19,67.31,67.31,66.33,67.08,366938,0
2013-12-20,67.56,67.68,66.32,67.07,826416,0
2013-12-23,67.64,68.32,67.25,68.21,353817,0
2013-12-24,68.39,68.95,68.09,68.38,136824,0
2013-12-26,68.66,69.17,68.37,68.54,166742,0
2013-12-27,68.83,69.06,68.42,68.6,151471,0
2013-12-30,68.36,69.56,68.25,69.19,237404,0
2013-12-31,69.16,70.8,69,70.42,398829,0
2014-01-02,70.05,70.86,69.63,70.25,346995,0
2014-01-03,70.2,70.9,69.53,69.62,224064,0
2014-01-06,70.06,70.06,68.79,68.96,343768,0
2014-01-07,69.45,71.71,68.95,71.28,474050,0
2014-01-08,71.14,71.84,70.81,71.49,374401,0
2014-01-09,71.74,72.38,71.66,71.99,332612,0
2014-01-10,71.99,71.99,70.8,71.16,259897,0
2014-01-13,70.81,71.48,69.79,70.25,337195,0
2014-01-14,70.83,71.44,70.49,71.04,409642,0
2014-01-15,71.38,73.44,71.14,72.71,591644,0
2014-01-16,72.54,72.78,71.14,71.25,254567,0
2014-01-17,71.1,71.34,70.05,70.24,328328,0
2014-01-21,70.69,70.69,69.71,70.51,534777,0
2014-01-22,70.74,70.74,69.58,70.44,258085,0
2014-01-23,69.79,70.52,69.79,70.12,461360,0
2014-01-24,69.85,69.95,68.25,68.37,439634,0
2014-01-27,67.34,67.64,65.71,66.34,537185,0
2014-01-28,66.29,66.29,65.25,65.76,491729,0
2014-01-29,65.43,66.79,64,64.5,432585,0
2014-01-30,65.14,66.3,64.76,65.77,396770,0
2014-01-31,65.29,65.92,65,65.11,488305,0
2014-02-03,65,65.22,62.58,62.79,849224,0
2014-02-04,63.14,63.44,62.01,62.97,552212,0
2014-02-05,62.94,63.68,62.16,63.01,499417,0
2014-02-06,63.31,63.4,62.49,62.76,462826,0
2014-02-07,62.75,63.47,62.23,62.51,666010,0
2014-02-10,63.4,63.55,61.79,63.38,390713,0
2014-02-11,63.19,63.46,61.93,62.22,819555,0
2014-02-12,57.81,59.26,55.16,56.64,3007242,0
2014-02-13,56.01,58.98,55.8,58.41,1563838,0
2014-02-14,58.1,61.39,57.38,60.85,1468601,0
2014-02-18,60.94,61.42,60.11,60.72,660840,0
2014-02-19,60.44,61.56,60.03,60.07,486862,0
2014-02-20,59.94,60.68,59.46,60.31,415111,0
2014-02-21,60.37,61.95,60.07,61.05,654329,0
2014-02-24,60.65,63.87,60.65,61.76,1541041,0
2014-02-25,61.58,61.72,58.89,58.94,829430,0
2014-02-26,59.16,59.95,58.3,59.2,813137,0
2014-02-27,60.66,62.37,60.51,61.34,1181588,0
2014-02-28,61.46,62.59,61.46,61.82,544047,0
2014-03-03,61.41,62.04,60.64,61.31,536893,0
2014-03-04,62.02,63.53,62.01,62.99,550189,0
2014-03-05,62.71,63.14,61.69,61.81,609012,0
2014-03-06,62.07,62.26,61.37,61.54,336885,0
2014-03-07,62.08,62.11,61.1,61.59,513493,0
2014-03-10,61.31,62.26,60.91,62.26,405292,0
2014-03-11,62.12,62.92,62.12,62.58,834197,0
2014-03-12,61.94,63.25,61.94,63.21,493118,0
2014-03-13,63.5,64.39,63.13,64.24,926045,0
2014-03-14,64.06,64.68,62.84,63.22,905493,0
2014-03-17,63.39,64.62,63.39,63.97,421190,0
2014-03-18,63.84,65.49,63.63,65.04,981573,0
2014-03-19,65.13,65.69,64.87,65.32,352047,0
2014-03-20,66.27,67.53,66.21,66.95,493199,0
2014-03-21,67.43,67.93,66.93,67.02,601316,0
2014-03-24,67.02,67.31,65.7,65.72,495780,0
2014-03-25,65.81,66.3,63.92,64.24,506407,0
2014-03-26,64.88,65.03,63.05,63.67,570700,0
2014-03-27,63.79,63.86,62.4,62.85,482540,0
2014-03-28,62.79,64.5,62.59,63.59,406807,0
2014-03-31,64.06,64.17,63.19,63.52,442337,0
2014-04-01,63.77,64.72,63.48,64.39,483981,0
2014-04-02,64.36,65.11,64.18,64.98,481931,0
2014-04-03,65.31,65.87,64.66,65.74,519310,0
2014-04-04,66.44,66.44,64.05,64.31,620505,0
2014-04-07,63.9,65,63.55,64.08,798176,0
2014-04-08,64.37,66.4,63.44,66.15,961010,0
2014-04-09,66.35,67.96,66.35,66.98,591292,0
2014-04-10,66.79,69.34,64.17,66.78,1922063,0
2014-04-11,65.89,66.47,62.29,63.11,1686584,0
2014-04-14,63.24,64.4,62.56,63.59,606415,0
2014-04-15,64.3,65.06,63,63.73,645176,0
2014-04-16,64.11,64.38,62.89,63.56,599953,0
2014-04-17,62.97,63.55,61.47,62.21,726255,0
2014-04-21,62.44,63.14,62.01,62.45,533598,0
2014-04-22,63.04,65.69,63.04,64.78,740900,0
2014-04-23,64.74,65.71,64.31,65.35,469323,0
2014-04-24,66.03,67.14,65.33,66.83,711797,0
2014-04-25,66.76,67.36,66,66.6,380640,0
2014-04-28,66.8,67.17,65.56,66.46,393484,0
2014-04-29,66.68,67.88,66.58,66.69,515602,0
2014-04-30,66.93,68.6,66.61,67.47,553112,0
2014-05-01,67.58,67.64,65.73,66.38,727338,0
2014-05-02,66.26,67.3,65.8,66.59,413512,0
2014-05-05,66.04,66.33,65.26,65.96,964217,0
2014-05-06,71,72.48,67.48,67.57,1452649,0
2014-05-07,68.19,73.1,67.5,72.67,1269580,0
2014-05-08,72.46,73.34,70.52,71.04,790281,0
2014-05-09,70.76,72.89,70.51,72.63,563910,0
2014-05-12,72.96,73.96,72.77,73.02,528338,0
2014-05-13,73.26,74.33,73.02,73.73,614808,0
2014-05-14,73.9,73.99,72.26,72.51,612039,0
2014-05-15,72.52,72.54,70.98,72.28,629139,0
2014-05-16,72.11,72.32,71.25,72.31,426484,0
2014-05-19,71.91,73.82,71.73,73.46,623493,0
2014-05-20,73.18,73.47,71.5,72.25,502297,0
2014-05-21,72.47,73.72,71.68,73.34,753140,0
2014-05-22,73.34,73.91,72.98,73.41,342384,0
2014-05-23,73.69,75.16,73.53,74.73,417878,0
2014-05-27,75.54,78.37,74.66,76.91,945634,0
2014-05-28,77.25,77.66,76.06,76.24,483342,0
2014-05-29,76.31,77.75,75.45,77.72,528224,0
2014-05-30,77.63,78.18,76.71,77.45,450347,0
2014-06-02,77.53,77.95,76.81,77.3,460652,0
2014-06-03,75.3,77.01,75.23,75.94,786772,0
2014-06-04,75.95,76.71,75.59,76.44,623314,0
2014-06-05,76.75,77.59,76.04,76.39,634412,0
2014-06-06,76.86,77.78,76.76,77.59,408685,0
2014-06-09,77.43,77.93,76.82,77.58,316046,0
2014-06-10,77.45,77.8,76.52,77.5,521900,0
2014-06-11,77.38,77.63,76.81,77.33,366127,0
2014-06-12,77.04,77.44,76.2,76.71,604869,0
2014-06-13,76.95,77.13,75.9,76.82,258839,0
2014-06-16,76.66,77.17,76.32,76.72,333978,0
2014-06-17,76.5,78.1,76.43,77.32,483161,0
2014-06-18,77.18,77.35,76.03,77.19,278985,0
2014-06-19,77.11,77.47,75.45,75.75,500686,0
2014-06-20,76.04,76.58,75.27,76.34,574354,0
2014-06-23,76.6,77.03,76.01,76.55,263052,0
2014-06-24,76.09,76.7,74.81,74.88,250669,0
2014-06-25,74.43,75.56,73.96,75.51,353129,0
2014-06-26,75.82,75.82,74.44,75.35,181404,0
2014-06-27,74.12,75.49,73.61,74.92,580649,0
2014-06-30,75.08,76.23,74.43,74.66,458468,0
2014-07-01,75.08,76.65,75.08,76.07,778995,0
2014-07-02,75.77,76.59,75.35,75.99,309200,0
2014-07-03,76.13,76.62,75.47,76.44,189409,0
2014-07-07,76.06,76.26,74.4,74.84,335580,0
2014-07-08,74.45,75.04,73.15,73.74,309027,0
2014-07-09,73.76,74.38,72.96,73.34,425411,0
2014-07-10,72.23,73.8,72.11,73.28,428676,0
2014-07-11,73.11,74.19,72.31,74.02,770389,0
2014-07-14,74.61,77.06,74.61,76.08,1113428,0
2014-07-15,75.67,76.23,74.05,74.21,598922,0
2014-07-16,74.35,74.73,72.08,72.41,812309,0
2014-07-17,72.19,75.09,72.03,74.26,676907,0
2014-07-18,74.08,75.3,72.99,75.03,482095,0
2014-07-21,74.92,75.4,73.96,74.7,435999,0
2014-07-22,75.8,77.45,75.43,76.51,597265,0
2014-07-23,76.63,76.79,75.69,76.55,364554,0
2014-07-24,76.72,77.78,76.38,76.85,465361,0
2014-07-25,60.6,64.46,59.75,61.61,5659402,0
2014-07-28,63.29,63.35,60.98,63.21,2016126,0
2014-07-29,63.39,63.65,62.3,63.45,1719759,0
2014-07-30,63.74,65.68,62.8,65.43,2000775,0
2014-07-31,64.51,64.76,62.31,62.38,1617027,0
2014-08-01,62.25,63.49,61.83,61.91,1348457,0
2014-08-04,61.96,62.83,61.48,62.64,747309,0
2014-08-05,62.26,62.64,59.99,60.17,1225891,0
2014-08-06,60.03,61.2,60,60.46,561758,0
2014-08-07,60.88,60.88,59.72,60.01,1099065,0
2014-08-08,60.5,61.08,60.14,61,646413,0
2014-08-11,61.08,61.32,60.3,60.61,553185,0
2014-08-12,60.2,60.79,60,60.5,483975,0
2014-08-13,60.5,61.34,60.29,61.3,523997,0
2014-08-14,61.47,62.41,61.45,62.4,411685,0
2014-08-15,62.98,63.01,61.73,62.18,719451,0
2014-08-18,61.66,62.88,61.08,62.75,737534,0
2014-08-19,62.89,63.22,62.52,63.11,467690,0
2014-08-20,62.81,63.76,62.27,63.61,567772,0
2014-08-21,63.69,63.75,62.78,63.04,614944,0
2014-08-22,62.98,63.12,62.25,62.63,630133,0
2014-08-25,62.92,63.87,62.53,62.79,448791,0
2014-08-26,63.16,64.54,63.05,64.12,494564,0
2014-08-27,64.37,64.9,64.08,64.6,483057,0
2014-08-28,64.37,65.39,64.35,65.22,335618,0
2014-08-29,65.56,66.23,65.24,65.86,245083,0
2014-09-02,66.15,66.15,65.12,65.27,477067,0
2014-09-03,65.6,66.2,65.11,65.36,463922,0
2014-09-04,65.53,66.46,64.74,65.04,519515,0
2014-09-05,64.79,66.23,64.79,66.22,318829,0
2014-09-08,66.26,66.75,65.83,66.52,422007,0
2014-09-09,66.28,67.2,65.83,66.32,420508,0
2014-09-10,66.23,66.29,64.58,66.24,473215,0
2014-09-11,65.74,66.4,65.51,66.35,460576,0
2014-09-12,66.65,66.67,63.99,64.34,556382,0
2014-09-15,64.09,64.59,63.35,63.81,403917,0
2014-09-16,63.84,64.67,63.34,63.54,641743,0
2014-09-17,63.46,63.89,62.72,63.09,1017591,0
2014-09-18,63.46,64.09,63.11,63.73,579768,0
2014-09-19,64.14,64.46,63.82,64.04,618724,0
2014-09-22,63.64,64.23,62.93,63.18,490081,0
2014-09-23,62.81,63.4,62.32,62.32,494803,0
2014-09-24,62.5,62.81,62.07,62.74,786493,0
2014-09-25,62.45,62.81,60.59,60.76,732322,0
2014-09-26,60.8,61.07,59.88,60.89,700271,0
2014-09-29,60.15,62.23,60.1,62.13,665818,0
2014-09-30,62.01,62.11,59.71,60.34,1088064,0
2014-10-01,60.39,60.39,57.16,57.2,1416855,0
2014-10-02,57.06,57.75,55.43,57.46,757126,0
2014-10-03,57.91,58.59,57.37,58.23,541084,0
2014-10-06,58.37,58.7,57.28,57.29,618431,0
2014-10-07,57.67,58.9,57.67,58.46,820537,0
2014-10-08,58.39,60.61,57.94,60.57,553739,0
2014-10-09,60.43,60.95,59.23,59.66,575090,0
2014-10-10,59.4,61,58.5,58.5,601507,0
2014-10-13,58.75,60.48,58.34,59.14,605870,0
2014-10-14,59.84,59.86,57.99,58.15,503847,0
2014-10-15,57.02,59.02,56.18,58.43,719570,0
2014-10-16,58.22,61.23,58.1,60.33,984489,0
2014-10-17,60.89,61.25,60.13,60.45,445779,0
2014-10-20,60.1,61.85,60.1,61.73,371638,0
2014-10-21,61.9,63.42,61.79,63.29,365116,0
2014-10-22,63.28,63.48,61.93,62,269623,0
2014-10-23,62.54,63.49,61.94,62.93,264090,0
2014-10-24,63.14,63.28,61.96,63.14,265022,0
2014-10-27,62.72,63.3,62.09,63.24,320978,0
2014-10-28,62.89,65.47,62.55,65.14,567248,0
2014-10-29,65.37,66.39,64.41,64.92,329994,0
2014-10-30,64.56,65.62,64.28,64.42,751036,0
2014-10-31,65.78,67.96,65.12,67.87,1134320,0
2014-11-03,68,68.45,66.41,66.82,1092310,0
2014-11-04,66.78,67.49,65.76,66.08,603599,0
2014-11-05,66.06,71,66.06,68.82,1205315,0
2014-11-06,69.4,73.97,68.91,71,1142659,0
2014-11-07,71.14,71.27,68.96,69.15,994034,0
2014-11-10,69.24,70.12,69.24,69.87,396898,0
2014-11-11,70.16,70.26,69.41,69.76,455404,0
2014-11-12,69.24,70.01,69.13,69.78,405368,0
2014-11-13,69.96,70.33,68.98,69.71,406764,0
2014-11-14,69.81,69.96,68.61,68.81,359085,0
2014-11-17,69.02,70.3,68.39,70.03,805487,0
2014-11-18,70.29,71.35,69.95,69.96,694510,0
2014-11-19,69.91,70.29,68.75,69.31,341887,0
2014-11-20,69.04,70,68.61,69.79,431799,0
2014-11-21,70.37,71.25,70.23,70.39,957117,0
2014-11-24,70.76,73.54,70.42,73.45,565925,0
2014-11-25,73.51,73.94,73.18,73.73,436267,0
2014-11-26,73.88,74.31,73.7,74.04,327566,0
2014-11-28,74.17,74.72,73.66,73.74,222878,0
2014-12-01,73.25,74.18,72.45,73.06,369353,0
2014-12-02,73.02,74.62,72.71,74.2,347745,0
2014-12-03,74.69,77.81,74.09,77.47,632174,0
2014-12-04,77.15,77.15,75.72,76.03,372590,0
2014-12-05,76.02,77.66,76.02,76.58,431875,0
2014-12-08,76.25,76.95,75.48,75.95,492254,0
2014-12-09,74.93,76.69,74.52,76.63,326575,0
2014-12-10,76.45,76.54,75.06,75.15,321393,0
2014-12-11,75.28,77.09,75.28,76.2,261973,0
2014-12-12,75.49,76.6,75.35,75.71,320805,0
2014-12-15,76.32,76.75,74.51,75.09,323383,0
2014-12-16,75.01,76.46,74.24,74.77,407719,0
2014-12-17,75.19,78.08,75.19,77.84,438556,0
2014-12-18,78.5,79.34,78.18,78.74,636649,0
2014-12-19,78.78,81.67,78.58,81.45,909170,0
2014-12-22,81.33,82.19,81.33,81.85,412791,0
2014-12-23,82.64,82.69,81.9,82.32,322157,0
2014-12-24,82.57,82.97,82.43,82.84,139820,0
2014-12-26,83.25,84.69,82.8,84.25,288003,0
2014-12-29,84.07,84.47,82.72,83.34,333698,0
2014-12-30,82.98,84,82.76,82.96,172012,0
2014-12-31,83.3,84.65,82,82.06,262922,0
2015-01-02,82.75,83.24,79.91,80.87,368751,0
2015-01-05,80.42,80.82,78.05,79.07,467946,0
2015-01-06,79.41,79.78,77.2,77.82,323944,0
2015-01-07,78.96,79.36,77.95,79.29,247662,0
2015-01-08,79.17,80,78.22,78.8,582334,0
2015-01-09,78.51,79.09,76.32,76.43,464941,0
2015-01-12,76.47,76.78,75.39,75.65,271541,0
2015-01-13,76.58,77.95,75.96,77.06,358852,0
2015-01-14,76.18,77.15,75.19,75.85,292120,0
2015-01-15,75.91,76.84,74.93,74.98,335958,0
2015-01-16,74.68,76.23,74.58,76.12,285810,0
2015-01-20,76.33,76.66,75,76.01,416645,0
2015-01-21,75.97,77.61,75.97,76.95,279045,0
2015-01-22,77.74,78.67,76.68,78.64,283340,0
2015-01-23,78.71,78.97,77.73,77.85,201987,0
2015-01-26,77.52,78.29,76.37,78.12,241221,0
2015-01-27,77.26,77.86,76.65,77.29,254245,0
2015-01-28,77.66,78.09,75,75.72,647868,0
2015-01-29,75.67,75.92,74.8,75.83,440657,0
2015-01-30,75.12,75.4,72.73,72.85,302965,0
2015-02-02,73.18,73.73,71.4,73.59,339671,0
2015-02-03,73.85,75.22,73.6,74.75,670258,0
2015-02-04,74.37,76.9,74.21,75.66,308530,0
2015-02-05,75.86,76.83,75.61,76.1,241527,0
2015-02-06,76.01,76.73,75.09,75.38,269844,0
2015-02-09,74.92,76.06,73.49,73.74,325999,0
2015-02-10,73.89,75.46,73.48,75.15,512423,0
2015-02-11,74.54,82.71,74.5,80.86,1049680,0
2015-02-12,81.83,82.92,80.31,82.35,500241,0
2015-02-13,82.14,83.26,81.31,82.32,492922,0
2015-02-17,82.15,82.32,81.16,82.05,416222,0
2015-02-18,83.01,84.38,82.55,83.12,1176721,0
2015-02-19,82.67,83.66,82.67,82.73,326997,0
2015-02-20,82.38,84.86,82.29,84.62,452543,0
2015-02-23,84.63,90.58,84.63,89.3,978911,0
2015-02-24,89.19,90.42,88.89,89.39,429897,0
2015-02-25,89.52,90.21,88.89,89.84,264871,0
2015-02-26,89.69,90.83,89.2,90.6,376736,0
2015-02-27,90.29,91.88,90.29,90.81,506527,0
2015-03-02,90.34,91.31,89.89,90.67,257200,0
2015-03-03,90.19,90.42,88.73,89,274200,0
2015-03-04,88.37,90.08,87.97,89.09,234800,0
2015-03-05,89.42,90.23,88.39,90.22,374000,0
2015-03-06,89.25,89.91,88.29,88.48,639100,0
2015-03-09,88.46,89.37,87.61,88.56,376900,0
2015-03-10,87.44,88.8,87.26,87.88,231700,0
2015-03-11,87.88,89.87,87.04,89.23,413300,0
2015-03-12,89.78,90.74,89.26,90,618500,0
2015-03-13,89.54,91.22,89.11,90.65,366000,0
2015-03-16,91.46,93.84,91.04,92.74,397700,0
2015-03-17,92.03,92.45,91,92.06,264000,0
2015-03-18,91.99,93.18,91.31,93.06,366100,0
2015-03-19,93.2,94.46,92.67,93.11,279200,0
2015-03-20,93.71,95.09,92.47,93.72,591200,0
2015-03-23,93.64,93.93,93.19,93.2,271000,0
2015-03-24,93.2,93.39,92.4,92.92,452600,0
2015-03-25,93.33,94.07,90.93,91.03,169700,0
2015-03-26,90.89,90.99,89.18,90.32,185400,0
2015-03-27,90.18,91.57,89.72,91.24,235600,0
2015-03-30,91.97,93.23,91.53,92.33,245600,0
2015-03-31,91.69,92.15,90.65,91.46,221037,0
2015-04-01,91.03,91.69,89.85,91.45,174700,0
2015-04-02,92.03,93.43,91.61,92.64,443900,0
2015-04-06,92.25,92.89,91.92,92.53,204800,0
2015-04-07,93.44,93.99,90.13,90.14,317434,0
2015-04-08,90.32,91.17,89.79,90.78,211000,0
2015-04-09,90.61,91.12,89.37,90.23,154665,0
2015-04-10,90.4,90.4,89.24,90.2,179900,0
2015-04-13,90.51,91.64,89.1,89.4,168600,0
2015-04-14,89.56,90,88.05,88.82,171800,0
2015-04-15,89.44,89.76,84.44,84.52,669665,0
2015-04-16,85.7,87.05,84.37,85.11,608518,0
2015-04-17,84.55,85.15,82.57,82.59,459100,0
2015-04-20,83.38,84.16,82.08,82.51,425265,0
2015-04-21,83.02,84.09,82.4,82.98,232907,0
2015-04-22,83.08,83.25,81.04,82.65,265062,0
2015-04-23,82.45,83.84,82.45,83.19,242100,0
2015-04-24,83.02,83.57,82.35,83.5,257003,0
2015-04-27,83.6,85.3,80.29,80.82,713400,0
2015-04-28,81.52,81.85,78.76,81.58,352500,0
2015-04-29,81.31,81.51,78.03,79.08,491500,0
2015-04-30,79.01,79.74,77.17,77.43,382300,0
2015-05-01,77.82,78.36,77.3,77.88,250100,0
2015-05-04,78.19,81.12,78.19,79.96,357500,0
2015-05-05,79.59,80.38,78.02,78.51,441500,0
2015-05-06,81.5,85.81,79.09,80.97,821705,0
2015-05-07,80.47,80.95,75.1,76.86,909537,0
2015-05-08,77.56,79.06,77.22,78.91,627500,0
2015-05-11,79.01,80.45,78.82,80.25,461800,0
2015-05-12,80.04,83.55,79.52,82.35,825760,0
2015-05-13,82.62,83.99,81.42,82.06,756500,0
2015-05-14,82.55,83.2,82.14,82.57,265300,0
2015-05-15,82.75,83.43,81.73,83.22,285408,0
2015-05-18,82.79,85.14,82.67,84.54,299604,0
2015-05-19,84.79,85.82,84.18,84.9,393600,0
2015-05-20,85.12,85.29,84.02,84.54,206700,0
2015-05-21,84.26,84.65,83.6,84.14,213700,0
2015-05-22,83.84,84.17,82.31,83.06,209100,0
2015-05-26,82.9,82.9,81.59,82.03,194093,0
2015-05-27,82.35,83.97,82.14,83.1,182700,0
2015-05-28,83.18,83.21,80.94,82.44,438828,0
2015-05-29,82.28,87.81,80.7,85.67,946000,0
2015-06-01,85.82,86.32,84.11,85.33,298844,0
2015-06-02,84.77,85.29,82.95,83.04,269656,0
2015-06-03,82.8,83.56,81.19,81.99,283200,0
2015-06-04,80.94,82.1,80.72,81.15,332700,0
2015-06-05,81.27,81.84,80.42,81.18,249300,0
2015-06-08,81.54,82.9,81.37,81.57,387200,0
2015-06-09,81.39,81.76,80.45,81.28,298742,0
2015-06-10,81.48,83.67,80.88,83.12,346804,0
2015-06-11,82.88,86.66,82.88,86.06,517229,0
2015-06-12,85.95,85.95,84.85,85.37,330800,0
2015-06-15,84.55,87.85,84.17,87.01,430500,0
2015-06-16,87.29,89.95,87,89.77,585300,0
2015-06-17,89.99,90.24,87.89,88.84,468600,0
2015-06-18,89,89.76,88.52,88.67,403800,0
2015-06-19,88.93,88.93,87.75,88.54,310200,0
2015-06-22,89.6,90.2,89,89.2,290700,0
2015-06-23,89.4,89.41,87.41,88.49,233646,0
2015-06-24,88.29,88.85,86.28,86.91,244500,0
2015-06-25,87.55,89.76,86.93,89.14,371400,0
2015-06-26,89.61,89.71,87.1,87.42,1067900,0
2015-06-29,86.46,87.33,84.68,84.8,395400,0
2015-06-30,85.42,85.59,83.81,84.83,363447,0
2015-07-01,85.6,85.79,84.39,84.98,290400,0
2015-07-02,87.04,88.23,85.02,86.42,434300,0
2015-07-06,85.02,88.55,84.87,87.6,601100,0
2015-07-07,87.47,87.48,83.83,85.98,354900,0
2015-07-08,85,86.73,84.25,85,251400,0
2015-07-09,86.4,87.23,86.17,86.39,236991,0
2015-07-10,87.26,88.5,86.54,87.93,432800,0
2015-07-13,88.32,88.37,85.03,86.47,424100,0
2015-07-14,86.56,88.02,86.02,87.5,393671,0
2015-07-15,87.31,87.88,86.05,86.49,259684,0
2015-07-16,86.85,87.15,85.08,85.95,182700,0
2015-07-17,85.8,85.96,84.37,85,196500,0
2015-07-20,85.19,85.6,83.05,83.35,390400,0
2015-07-21,83.11,83.7,81.45,82.17,219300,0
2015-07-22,82.07,83.93,81.62,83.6,241000,0
2015-07-23,84.45,84.45,80.86,80.99,335000,0
2015-07-24,80.62,81.72,78.56,78.9,422400,0
2015-07-27,78.8,79.02,77.74,78.11,169900,0
2015-07-28,78.19,78.93,77.07,78.74,281000,0
2015-07-29,79.04,79.56,77.62,79,276800,0
2015-07-30,78.94,79.4,77.56,79.08,398300,0
2015-07-31,79.47,82.05,79.47,80.8,325300,0
2015-08-03,80.94,81.57,79.94,80.73,218131,0
2015-08-04,80.81,81.98,79.82,80.12,320300,0
2015-08-05,83.91,90.41,82.2,89.16,941000,0
2015-08-06,89.96,90.15,86.25,86.89,426441,0
2015-08-07,86.58,86.89,84.8,85.58,357400,0
2015-08-10,86.11,87.8,86.11,87.36,411600,0
2015-08-11,86.57,87.78,86.4,87.23,380427,0
2015-08-12,86.79,87.1,84.76,86.48,270100,0
2015-08-13,86.56,87.82,85.47,85.76,253100,0
2015-08-14,85.66,86.2,84.63,85.9,255000,0
2015-08-17,85.63,91.99,84.93,89.71,496000,0
2015-08-18,91.98,97.58,91.61,95.98,1011100,0
2015-08-19,95.02,95.13,93.23,93.96,706900,0
2015-08-20,92.75,93.57,89.75,89.88,469900,0
2015-08-21,88.95,90.49,87.2,88.62,471200,0
2015-08-24,84.06,88.74,83,83.23,608281,0
2015-08-25,85.49,86.09,82.8,82.9,347700,0
2015-08-26,84.71,86.54,82.93,86.25,533900,0
2015-08-27,87.11,89.51,86.63,89.28,677400,0
2015-08-28,89.08,91.59,88.59,91.38,640900,0
2015-08-31,91.08,92.93,90.29,90.67,413500,0
2015-09-01,88.63,90.41,87.28,87.59,420500,0
2015-09-02,88.3,88.63,87.09,87.99,344100,0
2015-09-03,87.89,90.02,87.79,88.43,332700,0
2015-09-04,87.71,88.89,87.18,87.84,206900,0
2015-09-08,89.48,90.92,88.32,90.78,345500,0
2015-09-09,91.33,92,90.08,91.02,429600,0
2015-09-10,90.83,96.8,90.83,96.35,936050,0
2015-09-11,96,98.23,95.53,97.83,492100,0
2015-09-14,98.08,98.41,95.64,96.12,208700,0
2015-09-15,96.2,98.79,95.42,98.51,385500,0
2015-09-16,98,98.1,96.32,97.25,445400,0
2015-09-17,97.3,98.09,96.46,97.09,516911,0
2015-09-18,96.06,97.58,94.9,95.15,650100,0
2015-09-21,96,96.96,94.57,94.86,410900,0
2015-09-22,93.91,95.13,92.9,93.93,284400,0
2015-09-23,93.99,94.55,93.43,93.82,293300,0
2015-09-24,93.09,93.54,91.56,92.9,282156,0
2015-09-25,93.63,93.69,89.06,89.15,541900,0
2015-09-28,89.12,89.12,82.26,84.18,467734,0
2015-09-29,84.06,85.83,81.9,83.64,759200,0
2015-09-30,84.82,87.25,84.68,86.18,675800,0
2015-10-01,86.27,87.52,83.33,84.08,396000,0
2015-10-02,82.77,85.36,81.98,85.31,410300,0
2015-10-05,86.09,86.22,84.08,85.09,322012,0
2015-10-06,85.04,85.82,82.5,83.62,397700,0
2015-10-07,83.9,84.53,81.62,84,367300,0
2015-10-08,84.03,84.7,82.8,84.07,298200,0
2015-10-09,83.86,85.81,82.95,83.77,1000400,0
2015-10-12,84.17,85.37,83.81,85.16,403976,0
2015-10-13,85.07,90.5,84.41,88.48,601500,0
2015-10-14,88.43,89.75,85.94,86.14,428700,0
2015-10-15,86.12,88.34,84,88.27,315000,0
2015-10-16,88.74,90.38,88.46,89.86,381600,0
2015-10-19,89.83,92.37,89.45,90.98,502374,0
2015-10-20,91.19,91.73,89.61,90.56,307409,0
2015-10-21,91,91.17,85.22,88.05,488900,0
2015-10-22,88.77,88.77,79,81.74,962300,0
2015-10-23,82.3,83.83,81.27,83.68,421100,0
2015-10-26,83.77,85.34,82.94,84.17,376400,0
2015-10-27,84.05,87.38,83.45,87.07,394900,0
2015-10-28,87.1,90.15,84.52,90.04,487700,0
2015-10-29,90.08,91.41,89.14,89.71,296100,0
2015-10-30,89.77,90,88.46,88.6,388700,0
2015-11-02,88.62,90.99,88.62,90.42,335629,0
2015-11-03,89.92,90.27,87.94,89.24,567200,0
2015-11-04,87,87,75.65,81.11,3327110,0
2015-11-05,80.09,83.48,79.74,83,1306600,0
2015-11-06,82.52,83.95,81.76,83.34,480100,0
2015-11-09,83.24,83.69,81.33,82.68,543027,0
2015-11-10,82.43,83.55,81.83,82.37,334100,0
2015-11-11,82.79,82.79,79.24,79.44,523400,0
2015-11-12,79.07,79.67,77.03,77.1,527300,0
2015-11-13,76.75,78.25,75.69,77.89,568900,0
2015-11-16,78.1,80.8,77.75,78.59,587200,0
2015-11-17,78.38,79.94,77.68,78.5,399300,0
2015-11-18,78.66,79.82,77.85,79.2,486200,0
2015-11-19,77.68,79.53,75.05,75.87,889800,0
2015-11-20,76.68,79.51,76.49,79.27,424600,0
2015-11-23,79.12,81.09,78.89,80.11,325900,0
2015-11-24,80.26,81.4,79.02,81.18,290100,0
2015-11-25,81.34,82.72,80.42,82.56,313600,0
2015-11-27,82.38,83.77,81.53,83.23,166600,0
2015-11-30,83.2,83.71,81.96,82.48,403100,0
2015-12-01,82.89,85.17,82.3,84.88,603048,0
2015-12-02,84.65,85.66,83.36,83.64,555226,0
2015-12-03,83.92,84.02,79.76,80.23,335136,0
2015-12-04,80.74,82.64,80.31,81.98,283000,0
2015-12-07,81.95,82.29,79.49,79.98,281600,0
2015-12-08,79.51,81.12,78.95,80.82,245144,0
2015-12-09,80.34,82.09,79.25,79.94,279300,0
2015-12-10,80.12,81.69,79.37,80.49,274400,0
2015-12-11,79.44,80.87,79.29,79.55,278400,0
2015-12-14,79.78,80.52,77.64,78.36,232534,0
2015-12-15,78.8,80.11,78.56,79.74,539800,0
2015-12-16,79.95,81.3,78.71,79.96,572600,0
2015-12-17,80.07,81.49,80.05,80.65,335600,0
2015-12-18,80.11,82.92,79.93,81.85,766000,0
2015-12-21,81.94,82.76,79.44,80.24,545600,0
2015-12-22,80.54,81.74,79.11,81.2,338224,0
2015-12-23,81.5,82.04,80.23,81.16,287900,0
2015-12-24,80.99,81.46,80.31,80.81,126903,0
2015-12-28,80.68,80.73,79.58,80.42,306629,0
2015-12-29,80.85,81.964,79.76,80.58,254487,0
2015-12-30,80.39,80.9,79.06,79.3,231368,0
2015-12-31,78.88,79.58,77.84,78.21,325751,0
2016-01-04,77.07,77.9799,75.78,76.45,476548,0
2016-01-05,76.61,79.435,76.41,78.12,364405,0
2016-01-06,77.15,77.8,75.56,76.7,350717,0
2016-01-07,75.19,76.65,73.77,73.78,664929,0
2016-01-08,73.76,74.395,72.35,72.6,676536,0
2016-01-11,72.88,74.71,72.17,72.93,635732,0
2016-01-12,73.55,76.63,73.49,75.2,540469,0
2016-01-13,75.25,75.96,71.82,72.18,441228,0
2016-01-14,72.33,74.115,71.655,73.5,373427,0
2016-01-15,71.73,72.94,70.33,72.12,646682,0
2016-01-19,72.73,74.41,72.01,72.96,433600,0
2016-01-20,72.26,75.09,69.95,74.11,389728,0
2016-01-21,74.16,75.678,72.1,72.36,389758,0
2016-01-22,73.31,74.68,72.7,74.32,328673,0
2016-01-25,74.3,74.65,72.47,72.76,364056,0
2016-01-26,72.6,75.35,71.71,75.11,391851,0
2016-01-27,75.28,76.15,74.005,74.42,300360,0
2016-01-28,74.92,75.67,73.08,73.89,374414,0
2016-01-29,74.04,76.14,73.745,75.98,518421,0
2016-02-01,75.67,76.64,75.09,75.56,469735,0
2016-02-02,74.89,75.82,73.39,74.02,412407,0
2016-02-03,74.38,74.8,70.86,72.98,445885,0
2016-02-04,72.64,73.83,71.72,72.73,517157,0
2016-02-05,72.41,72.55,69.77,70.06,805739,0
2016-02-08,69.16,72.37,69.16,71.51,826142,0
2016-02-09,70.25,78.62,70.25,77.57,937236,0
2016-02-10,77.69,82.48,77.68,80.18,1213647,0
2016-02-11,78.72,83.11,78.72,81.74,779348,0
2016-02-12,82,82.3,80.585,82.04,634338,0
2016-02-16,82.18,82.71,81.14,82.3,779076,0
2016-02-17,82.68,85.09,82.64,84.71,823039,0
2016-02-18,84.65,85.91,83.09,83.44,649148,0
2016-02-19,83.46,83.77,81.83,82.32,548637,0
2016-02-22,88.23,92.24,87.15,90.09,1964719,0
2016-02-23,89.99,91.21,89.42,90.55,633278,0
2016-02-24,89.68,89.97,87.86,89.84,374755,0
2016-02-25,90.17,91.2,88.85,91.15,524147,0
2016-02-26,91.36,92.16,90.91,91.78,775488,0
2016-02-29,91.78,92.35,89.74,89.87,720788,0
2016-03-01,90.83,92.88,90.015,92.5,698759,0
2016-03-02,92.03,92.98,91.33,92.5,499304,0
2016-03-03,92.54,94.1,91.75,93.6,364779,0
2016-03-04,93.57,93.98,91.88,93.24,462781,0
2016-03-07,92.42,94.21,92.19,93.5,407215,0
2016-03-08,93.08,93.41,91.36,91.46,284815,0
2016-03-09,89.71,89.71,84.01,85.81,1707274,0
2016-03-10,86.59,88.54,86.17,88.1,652202,0
2016-03-11,88.54,91.3,88.135,90.98,646538,0
2016-03-14,90.75,91.49,89.61,90.16,394836,0
2016-03-15,89.91,90.317,89.09,89.32,317894,0
2016-03-16,89.32,91.25,88.99,90.71,303761,0
2016-03-17,90.75,90.75,87.49,89.57,398236,0
2016-03-18,89.97,93.46,89.82,92.23,566814,0
2016-03-21,91.88,92.51,90.33,91.66,320986,0
2016-03-22,91.08,93.24,90.9221,93.13,454997,0
2016-03-23,92.74,94,91.555,92.07,612281,0
2016-03-24,91.2,92.44,89.89,92.28,310714,0
2016-03-28,92.21,92.33,90.97,91.87,289248,0
2016-03-29,91.94,94.615,91.375,94.47,529905,0
2016-03-30,94.28,95.01,93.04,93.35,417352,0
2016-03-31,93.61,93.61,92.4201,92.75,443761,0
2016-04-01,92.35,94.45,91.86,94.12,336840,0
2016-04-04,93.96,94.26,91.585,92.23,413157,0
2016-04-05,91.53,91.845,89.9,90.05,475218,0
2016-04-06,90.1,91.78,89.62,91.68,324470,0
2016-04-07,90.9,91.8,88.96,89.2,364840,0
2016-04-08,89.54,90.27,88.11,89.16,456705,0
2016-04-11,89.35,89.83,87.38,88,316105,0
2016-04-12,88.22,89.87,87.9,89.69,290561,0
2016-04-13,90.45,91.67,90.15,90.88,437823,0
2016-04-14,90.77,92.455,90.4,91.63,338880,0
2016-04-15,91.72,92.08,90.385,90.92,442039,0
2016-04-18,90.66,92.52,89.92,91.62,270260,0
2016-04-19,92.09,92.72,91.57,92.53,280162,0
2016-04-20,92.98,95.06,92.135,94.33,244914,0
2016-04-21,94.61,94.905,92.73,92.92,317642,0
2016-04-22,93.21,95.61,92.8,95.18,354351,0
2016-04-25,94.74,95.4,94.25,94.81,247440,0
2016-04-26,94.93,97.71,94.665,97.18,434388,0
2016-04-27,97.22,97.6,91.88,93.64,834596,0
2016-04-28,93.55,94.75,92.16,92.4,430180,0
2016-04-29,89.14,90.893,86.75,89.99,916043,0
2016-05-02,90.79,91.815,88.555,89.86,763654,0
2016-05-03,94.045,96,93.24,93.89,801662,0
2016-05-04,93.4,95.54,92.45,94.89,673046,0
2016-05-05,95.06,95.87,94.56,95.32,446428,0
2016-05-06,94.62,95.39,92.95,93.94,499971,0
2016-05-09,93.65,95.47,93.65,94.51,452440,0
2016-05-10,94.71,94.99,93.04,94.26,440118,0
2016-05-11,94.51,95.15,92.39,92.4,348865,0
2016-05-12,92.79,93.54,91.61,92.92,462682,0
2016-05-13,92.65,93.85,92.05,93.14,367878,0
2016-05-16,93.26,95.51,92.935,94.77,429289,0
2016-05-17,94.87,95.83,93.89,94.57,471398,0
2016-05-18,94.29,95.87,92.26,95.5,422978,0
2016-05-19,95.48,95.75,93.04,94.51,418250,0
2016-05-20,95.14,95.61,94.28,95.5,286443,0
2016-05-23,95.16,98.59,94.99,97.85,684851,0
2016-05-24,98.05,99.61,98.05,98.47,481047,0
2016-05-25,98.92,100.57,98.48,100.34,422387,0
2016-05-26,100.34,100.51,99.115,100.24,398768,0
2016-05-27,100.72,102.38,99.76,100.96,296774,0
2016-05-31,101.1,103.06,100.76,101.42,478482,0
2016-06-01,100.45,103.17,100.18,102.8,383900,0
2016-06-02,102.62,105.49,102.62,105.45,401470,0
2016-06-03,104.81,104.81,102.83,102.96,492441,0
2016-06-06,102.66,104.51,102.66,104.15,344114,0
2016-06-07,104.16,104.5,103.5,103.67,340697,0
2016-06-08,103.4,106.06,103.4,105.55,282896,0
2016-06-09,105.27,106.42,104.96,105.5,248118,0
2016-06-10,104.36,104.73,103.46,104.24,212061,0
2016-06-13,103.92,105.54,102.97,103.23,434128,0
2016-06-14,102.99,104.84,102.96,104.64,299895,0
2016-06-15,104.85,106.57,104.57,105.19,312266,0
2016-06-16,104.72,105.86,103.88,105.4,399647,0
2016-06-17,105.8,106.79,104.95,105.22,676211,0
2016-06-20,106.24,110.4,105.97,108.99,779465,0
2016-06-21,108.97,109.66,106.75,107.34,454890,0
2016-06-22,107.64,110.81,107.56,108.87,731947,0
2016-06-23,109.55,109.8,105.72,106.93,1275876,0
2016-06-24,103.08,106.19,103.08,105.35,4269813,0
2016-06-27,104.54,105.04,101.98,103.91,1113939,0
2016-06-28,104.39,104.79,103.01,104.03,618818,0
2016-06-29,104.95,107.85,104.92,107.52,458399,0
2016-06-30,107.52,108.09,106.07,107.28,738904,0
2016-07-01,107.2,107.83,102.97,105.42,898759,0
2016-07-05,105.09,106.28,104.28,105.52,481643,0
2016-07-06,105.46,106.6,105.15,105.44,716916,0
2016-07-07,105.76,106.01,103.46,104.23,582076,0
2016-07-08,104.89,106.75,103.8,106.61,417628,0
2016-07-11,106.68,107.4,105.77,105.96,409137,0
2016-07-12,106.61,107.18,105,105.37,728171,0
2016-07-13,105.75,108.19,105.515,108.16,695433,0
2016-07-14,109.27,109.27,108,108.3,321637,0
2016-07-15,108.76,109.75,108.11,108.85,500917,0
2016-07-18,109.39,109.71,107.62,109.07,294386,0
2016-07-19,108.79,109.39,105.68,108.61,436648,0
2016-07-20,109.27,110.59,108.8,109.54,375149,0
2016-07-21,109.29,109.47,106.98,107.52,895239,0
2016-07-22,108.18,109.185,107.43,108.54,756645,0
2016-07-25,108.17,108.67,107.19,107.94,267545,0
2016-07-26,107.6,108.78,106.125,108.74,556280,0
2016-07-27,108.19,108.609,106.21,106.25,554566,0
2016-07-28,106.18,107.4,105.89,106.74,526565,0
2016-07-29,106.05,107.06,105.18,106.8,357506,0
2016-08-01,107.17,107.9,105.65,106.88,609434,0
2016-08-02,111.8,113.65,105.16,111.91,1329882,0
2016-08-03,111.65,113,110.84,111.26,717843,0
2016-08-04,111.66,112.64,110.86,111.24,617979,0
2016-08-05,111.97,113.86,111.97,113.33,384662,0
2016-08-08,113.44,114.26,112.93,113.13,518437,0
2016-08-09,113.26,115.15,112.94,114.83,382469,0
2016-08-10,114.59,116.02,113.61,114.94,359121,0
2016-08-11,114.86,117.26,114.46,117.26,982631,0
2016-08-12,116.88,117.51,115.59,115.91,361093,0
2016-08-15,115.96,116.7,115.45,115.87,261718,0
2016-08-16,115.88,116.1,114.64,115.75,301621,0
2016-08-17,115.48,115.695,113.43,114.3,424090,0
2016-08-18,114.24,116.56,113.89,115.52,291286,0
2016-08-19,114.81,116.13,114.58,116.04,714414,0
2016-08-22,116.24,116.935,115.3,115.63,176326,0
2016-08-23,115.8,116.23,114.38,114.45,223572,0
2016-08-24,114.3,115.04,113.305,113.46,245495,0
2016-08-25,113.11,114.5,113.11,113.35,258440,0
2016-08-26,113.26,113.61,111.94,112.51,247829,0
2016-08-29,112.27,114.38,112.27,113.45,216859,0
2016-08-30,113.12,113.73,112.58,112.99,187500,0
2016-08-31,112.9,113.16,111.83,112.7,272283,0
2016-09-01,112.93,113.31,111.5,112.7,247541,0
2016-09-02,113.44,114.29,112.54,114.28,263017,0
2016-09-06,114.29,114.29,112.37,112.98,194792,0
2016-09-07,112.81,115.04,112.29,114.49,364540,0
2016-09-08,114.25,114.78,113.69,113.94,190106,0
2016-09-09,113.37,113.48,112.2,112.59,251983,0
2016-09-12,112.35,113.56,112.23,112.79,319884,0
2016-09-13,112.07,112.09,110.54,111.34,282280,0
2016-09-14,111.48,111.69,110.12,110.75,273356,0
2016-09-15,110.57,111.04,109.74,110.87,466693,0
2016-09-16,109.8,111.84,109.8,110.96,396466,0
2016-09-19,111.77,112.84,111.36,112.06,317679,0
2016-09-20,112.23,113,111.36,112.06,331178,0
2016-09-21,112.48,114.905,112.4,114.43,397202,0
2016-09-22,114.59,116.4,114.45,115.57,441260,0
2016-09-23,114.79,116.1,114.46,115.28,339519,0
2016-09-26,115.2,115.71,114.35,114.94,208549,0
2016-09-27,114.32,116.49,113.79,116.33,327999,0
2016-09-28,116.69,117.62,116.03,117.42,283576,0
2016-09-29,117.27,117.33,114.665,115.83,260283,0
2016-09-30,115.94,117.45,114.47,117.09,311671,0
2016-10-03,117.38,117.815,115.34,115.6,233541,0
2016-10-04,115.77,116.965,115.34,116.38,233752,0
2016-10-05,117.59,118.35,116.7,117.63,336752,0
2016-10-06,117.56,117.8,116.7,117.4,197726,0
2016-10-07,117.5,118.54,116.54,118.33,258213,0
2016-10-10,118.14,120,118.04,119.81,374722,0
2016-10-11,120.65,120.65,116.76,117.05,400137,0
2016-10-12,117.56,117.56,115.48,115.79,319478,0
2016-10-13,114.87,115.28,114.23,114.51,345364,0
2016-10-14,114.88,115.23,113.69,113.83,345573,0
2016-10-17,114.01,115.99,114.01,114.21,325516,0
2016-10-18,115.86,117.33,115.58,116.25,475300,0
2016-10-19,116.45,118.13,116.05,117.6,419501,0
2016-10-20,117.61,118.58,117.05,118.44,305196,0
2016-10-21,117.5,118.59,116.76,118.07,232951,0
2016-10-24,119.33,119.51,118.05,118.22,262446,0
2016-10-25,118.2,118.97,117.86,118.33,210783,0
2016-10-26,118.37,118.86,114.73,115.48,437284,0
2016-10-27,115.44,115.44,114.23,115.14,359958,0
2016-10-28,114.75,116.06,113.88,114.03,415876,0
2016-10-31,114.55,115.09,113.34,113.51,693069,0
2016-11-01,120,121.94,115.17,121.4,1856162,0
2016-11-02,122.01,129.02,121.89,122.47,1596249,0
2016-11-03,123.27,123.79,118.39,118.76,660434,0
2016-11-04,118.72,121.64,118.72,120.69,545739,0
2016-11-07,123.13,125.79,122.23,125.77,452787,0
2016-11-08,125.77,129.36,125.02,128.21,576760,0
2016-11-09,122,122,114.41,117.24,1568747,0
2016-11-10,117.79,121.72,116.17,119.83,1193190,0
2016-11-11,119.69,124.715,119.69,120.85,1352409,0
2016-11-14,122.07,127.35,122.05,127,868132,0
2016-11-15,127.92,130.96,127.57,128.74,695974,0
2016-11-16,128.41,128.73,126.83,128.3,621855,0
2016-11-17,127,132.35,125,129.07,1331953,0
2016-11-18,128.74,129.29,127.82,128.6,561932,0
2016-11-21,129.18,130.5,129.1,130.36,1364249,0
2016-11-22,130.38,132.65,130.38,132.6,778336,0
2016-11-23,132.01,135.71,131.97,135.37,433928,0
2016-11-25,136.19,136.26,133.86,134.5,152338,0
2016-11-28,133.86,135.255,133.025,133.84,351798,0
2016-11-29,134.52,138.2,133.89,137.49,489008,0
2016-11-30,137.48,138.8,136.77,137.02,420634,0
2016-12-01,137,138.65,136.33,138.51,490170,0
2016-12-02,138.52,139.755,138,138.26,353735,0
2016-12-05,138.36,139.357,135.82,136.92,429596,0
2016-12-06,137.97,139.07,136.79,138.65,501172,0
2016-12-07,139.09,141.35,138.04,139.68,496925,0
2016-12-08,140.16,141.67,139.01,141.4,368980,0
2016-12-09,141.25,141.88,138.12,139.85,393325,0
2016-12-12,139.4,141.62,138.79,140.59,366288,0
2016-12-13,138.88,139.705,137.31,139.17,454513,0
2016-12-14,138.52,138.935,136.96,137.52,345320,0
2016-12-15,137.45,139.035,136.43,137.39,249430,0
2016-12-16,137.74,138.95,136.49,136.5,847082,0
2016-12-19,135.75,137.5,135.04,135.77,532186,0
2016-12-20,136.64,141.21,135.83,137.81,591942,0
2016-12-21,137.82,138.775,136.37,137.79,431015,0
2016-12-22,138.22,139.21,135.92,136.04,418024,0
2016-12-23,136,138.57,135.64,138.3,213647,0
2016-12-27,137.99,139.93,137.99,138.41,167475,0
2016-12-28,138.34,138.9,137.39,137.61,129867,0
2016-12-29,137.75,138.7,137.08,137.1,183508,0
2016-12-30,137,138.16,136.79,137.08,266482,0
2017-01-03,138.42,138.42,135.14,136.9,333126,0
2017-01-04,134.99,137.41,133.21,136.63,604790,0
2017-01-05,136.62,140.22,136.35,138.73,497668,0
2017-01-06,138.8,142.13,138.52,140.68,369007,0
2017-01-09,140,140.01,138.15,138.85,266725,0
2017-01-10,139.41,142.52,138.79,141.09,365249,0
2017-01-11,141.76,143.66,140.43,143.29,508862,0
2017-01-12,142.18,144.96,142.13,144.59,382941,0
2017-01-13,145.3,147.23,145.3,145.78,333252,0
2017-01-17,146.12,146.3,143.695,145.16,430538,0
2017-01-18,145.74,146.64,144.227,145.19,374399,0
2017-01-19,145.49,146.81,143.71,144.96,429483,0
2017-01-20,145.29,147.75,144.77,146.02,406848,0
2017-01-23,146.32,147.26,143.25,144.87,456490,0
2017-01-24,144.9,145.82,142.89,144.57,317930,0
2017-01-25,145.17,147.09,144.98,145.84,336772,0
2017-01-26,146.19,146.35,144.395,144.85,290936,0
2017-01-27,145.56,145.99,144.14,145.32,341880,0
2017-01-30,144.95,145.15,142.55,145.01,204507,0
2017-01-31,144.69,145.94,143.32,145.54,364342,0
2017-02-01,145.81,148.52,145.81,147.8,394767,0
2017-02-02,147.41,149.18,146.49,148.21,498481,0
2017-02-03,148.62,150.45,148.13,148.67,322297,0
2017-02-06,148.43,148.88,147.06,148.01,398270,0
2017-02-07,148.59,151.93,143.74,146.04,784014,0
2017-02-08,146.49,146.49,139.43,141.55,1163321,0
2017-02-09,142.08,144.19,140.82,142.97,672893,0
2017-02-10,143,143.94,142.14,142.55,488316,0
2017-02-13,142.87,144.13,142.683,143.76,499656,0
2017-02-14,143.76,144.45,142.23,142.66,706048,0
2017-02-15,142.98,144.4,141.38,141.55,619965,0
2017-02-16,139.98,142.42,137.9,141.15,614341,0
2017-02-17,139.34,139.8,136.67,137.45,524203,0
2017-02-21,137.56,140,137.56,139.71,304856,0
2017-02-22,139.42,140.6,138.17,139.18,354841,0
2017-02-23,139.54,139.815,138.56,139.12,405882,0
2017-02-24,138.78,140.56,138.16,140.56,366472,0
2017-02-27,139.91,142.75,139.91,141.56,903022,0
2017-02-28,140.5,142.63,140.19,141.2,483589,0
2017-03-01,142.96,144.76,142.44,143.97,430908,0
2017-03-02,143.8,144.57,142.85,143.58,378106,0
2017-03-03,143.26,143.59,142.21,142.94,258078,0
2017-03-06,141.56,143.64,141.168,143.15,327496,0
2017-03-07,141.82,144.94,137.84,144.43,465285,0
2017-03-08,144.32,146.59,144.3,144.86,345803,0
2017-03-09,144.36,144.935,142.5,143.13,272780,0
2017-03-10,143.45,144.4,141.08,141.18,569231,0
2017-03-13,141.28,142.51,140.84,142.04,339137,0
2017-03-14,141.17,142.73,138.77,140.02,328711,0
2017-03-15,140.38,144.69,140.38,144.25,505781,0
2017-03-16,144.21,145.36,142.925,143.48,261911,0
2017-03-17,143.76,145.27,143.14,144.73,390658,0
2017-03-20,144.85,145.34,140.86,141.05,283609,0
2017-03-21,141.65,141.89,138.01,138.24,328043,0
2017-03-22,138.51,139.03,137.31,137.59,311344,0
2017-03-23,137.46,138.44,136.23,137.36,430235,0
2017-03-24,137.35,140.26,137.35,139.22,552372,0
2017-03-27,139.36,141.37,138,139.02,425286,0
2017-03-28,138.73,139.97,136.94,139.35,249824,0
2017-03-29,139.26,139.26,136.83,137.42,281895,0
2017-03-30,137.1,139.95,137.1,139.38,253918,0
2017-03-31,139.18,141.06,137.88,140.21,397275,0
2017-04-03,140.45,141.28,139.13,141.2,319963,0
2017-04-04,141.24,141.94,139.7,140.32,280636,0
2017-04-05,141.42,144.1,141.415,142.58,396470,0
2017-04-06,142.65,144.17,141.47,143.95,224265,0
2017-04-07,143.5,144.09,142.53,142.95,243826,0
2017-04-10,142.66,145.12,142.57,143.41,294912,0
2017-04-11,143.21,146.17,142.8,146.14,282342,0
2017-04-12,146.89,146.98,144.43,145.71,291310,0
2017-04-13,145.49,146.26,144.34,144.81,257415,0
2017-04-17,145.29,146.73,144.95,146.54,182476,0
2017-04-18,146.68,147.66,145.16,146.63,239758,0
2017-04-19,147.17,148.37,146.41,148.3,258917,0
2017-04-20,148.29,150.7,147.37,150.24,342574,0
2017-04-21,150.46,150.6,149.02,150.14,379937,0
2017-04-24,152.04,152.68,150.665,152.65,386370,0
2017-04-25,153.41,155.2,153.41,153.52,412297,0
2017-04-26,154.1,154.88,152.92,153.56,244219,0
2017-04-27,154.06,155.35,153.22,153.38,239805,0
2017-04-28,154.39,154.39,152.46,153.41,467277,0
2017-05-01,154.33,158.33,154,157.79,392940,0
2017-05-02,158.02,159.6,156.53,158.58,391217,0
2017-05-03,161.86,166.92,161.57,165.9,891840,0
2017-05-04,166.57,170.85,165.913,169.84,835493,0
2017-05-05,169.83,171.87,168.67,170.86,395382,0
2017-05-08,170.09,170.62,169.16,170.01,388460,0
2017-05-09,170.3,171.82,169.9,170.02,358911,0
2017-05-10,170.03,173.73,169.07,172.92,433885,0
2017-05-11,172.84,174.44,171.72,172.73,310474,0
2017-05-12,171.81,174.51,171.81,172.62,251892,0
2017-05-15,172.36,174.18,171.74,173.33,380874,0
2017-05-16,173.57,173.57,167.96,168.27,730496,0
2017-05-17,165.89,168.85,164.02,167.53,501654,0
2017-05-18,167.39,170.44,166.95,168.77,290916,0
2017-05-19,168.76,171.22,166.3,170.79,265627,0
2017-05-22,171.32,171.77,169.49,171.36,251869,0
2017-05-23,171.47,171.85,169.08,171.25,239833,0
2017-05-24,171.21,172.59,170.28,172.07,269607,0
2017-05-25,171.86,173.52,171.19,172.82,331997,0
2017-05-26,173.16,173.99,171.97,172.97,157134,0
2017-05-30,173,173.87,171.52,172.49,171082,0
2017-05-31,172.4,173.23,170.775,171.8,215980,0
2017-06-01,171.93,175.33,171.93,175.33,314644,0
2017-06-02,175.54,176.18,173.82,174.25,192866,0
2017-06-05,174.31,175.1,173.3,174.24,153152,0
2017-06-06,174.24,178.55,173.34,177.36,292392,0
2017-06-07,177.84,179.53,176.64,179.11,344629,0
2017-06-08,179.78,181.04,178.63,179.96,247679,0
2017-06-09,179.79,180.95,177.03,177.46,264415,0
2017-06-12,177.47,177.59,170.89,172.73,604926,0
2017-06-13,173.09,175.25,172.58,174.95,258828,0
2017-06-14,176.06,176.67,173.29,174.57,264741,0
2017-06-15,174.28,175.09,172.72,173.39,212231,0
2017-06-16,172.74,174.95,172.21,174.66,410276,0
2017-06-19,175.11,177.15,175,176.56,250660,0
2017-06-20,176.34,177.37,175.68,176.57,323398,0
2017-06-21,176.89,178.74,176.065,177.54,299268,0
2017-06-22,178.69,184.68,178.52,183.6,427726,0
2017-06-23,184.6,184.88,182.43,183.28,442865,0
2017-06-26,183.82,183.82,180.365,181.37,376196,0
2017-06-27,181.36,181.36,177.97,179.65,342781,0
2017-06-28,180.74,182.34,179.83,180.78,280676,0
2017-06-29,180.91,181.23,177.42,178.74,233476,0
2017-06-30,179.43,180.899,177.53,179.56,277472,0
2017-07-03,180.21,181.38,178.83,179.81,125479,0
2017-07-05,179.8,182.83,179.075,182.36,190312,0
2017-07-06,181.58,182.7,179.05,179.77,267959,0
2017-07-07,180.41,182.71,179.25,181.13,167223,0
2017-07-10,180.12,182.25,179.05,180.78,360130,0
2017-07-11,181.37,182.48,179.52,181.74,255303,0
2017-07-12,182.88,183.37,180.46,183.12,221467,0
2017-07-13,182.34,183.04,179.77,182.47,186244,0
2017-07-14,182.59,182.99,181.84,182.21,199055,0
2017-07-17,182.36,182.76,180.67,182.56,211935,0
2017-07-18,182.62,183.68,180.665,181.47,238226,0
2017-07-19,182.36,183.38,181.79,182.28,163456,0
2017-07-20,182.85,183.89,181.46,183.77,173607,0
2017-07-21,183.7,184.07,182.11,183.87,209024,0
2017-07-24,184.44,184.44,182.62,183.49,219261,0
2017-07-25,184.1,184.88,180.41,180.54,388651,0
2017-07-26,180.4,181.53,179.14,180.04,334231,0
2017-07-27,179.68,180.74,178.07,179.06,282395,0
2017-07-28,179.06,181.19,177.351,179.96,248861,0
2017-07-31,179.49,180.67,176.81,176.99,232988,0
2017-08-01,177.02,178.39,176.13,178.02,308709,0
2017-08-02,178.03,179.92,177.3,179.3,242463,0
2017-08-03,178.74,182.99,178.74,182.52,397846,0
2017-08-04,178.87,181,171.5,173.21,646320,0
2017-08-07,173.23,174.16,170.45,173.12,662997,0
2017-08-08,173.42,175.229,172.42,173.75,438757,0
2017-08-09,173.46,175.12,172.5,173.77,251292,0
2017-08-10,173.49,173.5,170.85,172.03,380386,0
2017-08-11,171.12,174.74,170.86,172.39,319511,0
2017-08-14,174.41,174.99,173.9,174.33,124420,0
2017-08-15,175.05,175.43,173.58,174.11,282478,0
2017-08-16,174.54,175.6,173.95,174.64,340909,0
2017-08-17,174.65,176.64,174.65,175.76,222030,0
2017-08-18,176.27,176.49,173.43,173.56,222027,0
2017-08-21,173.91,174.87,173.02,174.09,261592,0
2017-08-22,174.02,174.1,171.17,171.85,401261,0
2017-08-23,171.85,171.85,167.95,169.78,700183,0
2017-08-24,170.63,170.63,169.06,169.54,702275,0
2017-08-25,171.08,171.29,168.79,168.82,545601,0
2017-08-28,168.27,169.77,167.975,168.22,389295,0
2017-08-29,167.6,168.57,166.63,167.36,351253,0
2017-08-30,167.34,170.7,166.78,169.89,347476,0
2017-08-31,170.61,174.89,170.12,174.68,434226,0
2017-09-01,175.26,175.905,174.29,175.45,212822,0
2017-09-05,175.02,177.31,174.91,176.01,228722,0
2017-09-06,176.74,176.74,170.11,171.34,508013,0
2017-09-07,171.22,173.5,170.98,172.44,243258,0
2017-09-08,171.85,173.13,171.12,172.2,283025,0
2017-09-11,173.85,176.3,172.25,176.15,219809,0
2017-09-12,176.31,176.48,173.38,175.39,202902,0
2017-09-13,175.64,176.71,174.03,174.5,184009,0
2017-09-14,175,176.43,173.35,176.18,273226,0
2017-09-15,176.18,178.26,175.44,177.79,429042,0
2017-09-18,177.96,178.4,175.92,175.99,228266,0
2017-09-19,176.06,176.555,166.1,168.16,591254,0
2017-09-20,168.38,168.96,164.58,165.67,717823,0
2017-09-21,166.25,168.06,164.95,166.06,323036,0
2017-09-22,166.24,169.59,162.34,167.16,447090,0
2017-09-25,167.48,169.05,163.85,164.15,258481,0
2017-09-26,165.02,166.99,164.74,165.42,237233,0
2017-09-27,165.76,168.69,164.45,168.22,225900,0
2017-09-28,168.01,170.95,166.71,170.91,223875,0
2017-09-29,171.02,172.33,170.57,171.74,230357,0
2017-10-02,172.12,173.37,170.44,171.86,185220,0
2017-10-03,172.87,176.4,172.87,175.72,317234,0
2017-10-04,175.71,176.07,174.02,174.09,315265,0
2017-10-05,174.17,174.22,170.77,172.1,506673,0
2017-10-06,172.62,174.52,172.3,174.04,213451,0
2017-10-09,171.91,172.74,170.25,170.75,187147,0
2017-10-10,169.48,170.46,167.23,167.68,253876,0
2017-10-11,167.1,170.64,166.82,170.56,422859,0
2017-10-12,170.25,170.7,167.47,168.31,503999,0
2017-10-13,163.68,169.39,162.25,168.64,520017,0
2017-10-16,167.94,168.98,166.61,167.92,381784,0
2017-10-17,169.47,175.1,167.52,174.03,482313,0
2017-10-18,174.5,179.93,174.5,176.04,538298,0
2017-10-19,175.87,177.26,172.495,177.24,210944,0
2017-10-20,178.44,180.99,177.33,180.52,498534,0
2017-10-23,181.39,181.87,179.7,181.36,225015,0
2017-10-24,180.28,180.76,176.32,177.59,366617,0
2017-10-25,178.55,179.61,177.2,179.48,339459,0
2017-10-26,179.96,184.25,178.39,182.27,298178,0
2017-10-27,182.262,186.33,182.262,186,297030,0
2017-10-30,185.09,185.51,180.3,181.18,418709,0
2017-10-31,190,201.37,186,197.74,1327065,0
2017-11-01,198.85,203.97,197.25,200.91,715288,0
2017-11-02,202.22,204.055,200.33,200.93,489768,0
2017-11-03,201.45,207.26,201.12,206.5,351530,0
2017-11-06,205.5,208.89,204.07,205.11,260604,0
2017-11-07,205.68,206.78,202.03,202.4,376689,0
2017-11-08,201.49,203.7,200.23,202.85,260592,0
2017-11-09,201.18,202.4,197.69,200.66,344475,0
2017-11-10,200.21,200.75,198.32,200.55,218334,0
