Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,50.19,50.41,49.49,50.07,545018,0
2005-02-28,50.19,50.43,49.87,49.87,753331,0
2005-03-01,49.87,51.13,49.87,50.72,583462,0
2005-03-02,50.5,51.2,50.11,50.57,604374,0
2005-03-03,50.71,51.18,50.39,50.92,350348,0
2005-03-04,50.99,51.66,50.97,51.1,456822,0
2005-03-07,51.26,51.6,50.89,51,376294,0
2005-03-08,51.2,51.77,50.81,50.95,349404,0
2005-03-09,50.76,50.81,50,50.49,249320,0
2005-03-10,50.25,50.95,49.9,50.36,358307,0
2005-03-11,50.6,51.2,49.46,49.89,326457,0
2005-03-14,49.89,50.28,49.37,49.6,211269,0
2005-03-15,49.5,50.05,48.73,48.87,367392,0
2005-03-16,48.57,49.38,47.33,47.48,529177,0
2005-03-17,47.79,48.05,47.51,47.85,522706,0
2005-03-18,48,48,46.74,47.08,599696,0
2005-03-21,47.01,47.57,46.65,47.08,290543,0
2005-03-22,46.58,47.1,46.19,46.19,684297,0
2005-03-23,45.93,46.12,45.38,45.62,904498,0
2005-03-24,45.77,46.36,45.21,45.76,669185,0
2005-03-28,45.57,46.19,44.53,44.94,731565,0
2005-03-29,44.62,46.07,44.54,44.76,889080,0
2005-03-30,45.21,47.03,45.2,46.98,544533,0
2005-03-31,46.88,48.1,46.88,47.49,528796,0
2005-04-01,47.65,48.44,47.1,47.82,662226,0
2005-04-04,47.27,48.03,47.27,47.88,284709,0
2005-04-05,47.59,48.31,47.55,47.94,376436,0
2005-04-06,48,48.5,47.49,47.75,372211,0
2005-04-07,47.1,47.84,46.9,47.45,403418,0
2005-04-08,47.53,47.66,46.34,46.59,528711,0
2005-04-11,46.6,46.9,45.78,46.19,296702,0
2005-04-12,45.87,46.86,45.19,46.49,491497,0
2005-04-13,46.72,46.76,45.82,45.87,304028,0
2005-04-14,45.8,46.03,44.56,44.63,532942,0
2005-04-15,44.51,44.83,43.2,44.49,842452,0
2005-04-18,44.52,45.85,44.28,45.52,820805,0
2005-04-19,45.94,46.71,45.77,46.61,511956,0
2005-04-20,46.84,48.67,46.57,47.44,1044746,0
2005-04-21,48.04,48.13,46.6,47.59,494387,0
2005-04-22,47.27,47.6,46.28,46.8,396859,0
2005-04-25,47.21,48.07,46.85,47.81,334523,0
2005-04-26,47.64,48.22,47.3,47.55,457689,0
2005-04-27,47.58,47.92,46.94,47.82,464632,0
2005-04-28,47.86,47.9,46.41,46.62,405869,0
2005-04-29,47.13,48.2,46.5,47.76,677608,0
2005-05-02,47.71,47.99,45.18,45.49,820258,0
2005-05-03,45.35,45.38,44.5,45.35,628883,0
2005-05-04,40.94,44.16,39.6,42.03,6107485,0
2005-05-05,43.66,44.89,41.95,42.65,1617334,0
2005-05-06,43,43,42.03,42.5,592964,0
2005-05-09,42.5,42.76,41.86,42.5,772957,0
2005-05-10,42.05,42.3,41.35,41.65,658923,0
2005-05-11,41.5,41.72,40.83,41.57,795394,0
2005-05-12,41.69,41.69,40.77,40.8,473954,0
2005-05-13,40.85,41.67,40.76,41.53,793392,0
2005-05-16,41.53,42.29,41.21,41.53,318425,0
2005-05-17,41.4,41.59,41,41.14,332794,0
2005-05-18,41.29,41.95,41.06,41.75,642933,0
2005-05-19,41.98,42.05,41.65,42,492395,0
2005-05-20,41.68,42.16,41.67,41.95,528454,0
2005-05-23,42.05,44.25,41.83,44,940826,0
2005-05-24,44.15,44.33,43.43,44.22,629254,0
2005-05-25,43.92,44.19,43.3,43.3,590379,0
2005-05-26,43.41,43.81,43,43.15,765685,0
2005-05-27,43.15,43.33,42.88,43.01,392295,0
2005-05-31,43,43,42.44,42.56,822016,0
2005-06-01,42.7,42.7,42.37,42.54,683968,0
2005-06-02,42.31,42.65,42.01,42.44,492792,0
2005-06-03,42.35,42.42,41.84,42.09,434953,0
2005-06-06,41.86,42.37,41.86,42.17,517489,0
2005-06-07,42.14,42.45,41.99,42.17,700176,0
2005-06-08,42.22,42.63,41.99,42.4,444088,0
2005-06-09,42.4,42.72,41.9,42.27,335257,0
2005-06-10,42.46,43.27,42.12,43.21,471115,0
2005-06-13,43.33,43.68,42.75,43.4,395135,0
2005-06-14,43.51,43.98,43.25,43.83,447611,0
2005-06-15,43.92,44.96,43.85,44.83,539506,0
2005-06-16,45,46.61,44.7,46.32,762472,0
2005-06-17,46.23,46.8,45.77,46.26,703428,0
2005-06-20,45.91,45.93,45.33,45.37,673385,0
2005-06-21,45.25,45.55,45,45.24,299520,0
2005-06-22,45.62,46.65,45.56,46.22,790049,0
2005-06-23,46.25,46.46,45.81,46.15,515035,0
2005-06-24,46.37,46.38,44.37,44.5,1086613,0
2005-06-27,44.72,45.12,44.36,44.77,556222,0
2005-06-28,44.78,45.27,44.56,45.08,377413,0
2005-06-29,44.05,44.33,43.63,44.08,1438530,0
2005-06-30,44.2,44.41,43.64,43.79,727426,0
2005-07-01,43.8,44.51,43.8,44.28,380139,0
2005-07-05,44.19,44.54,43.91,44.04,593466,0
2005-07-06,43.9,44.11,42.95,42.99,610868,0
2005-07-07,42.44,43.49,42.44,42.92,597768,0
2005-07-08,42.96,44.33,42.96,44.23,1219665,0
2005-07-11,44.41,45.97,44.34,45.79,688739,0
2005-07-12,45.74,46.64,45.49,46.39,439441,0
2005-07-13,46.65,46.75,45.84,46.02,438958,0
2005-07-14,46.28,46.72,45.83,46.12,293256,0
2005-07-15,46.2,46.2,45.68,45.93,264436,0
2005-07-18,45.7,45.93,44.88,45.13,392582,0
2005-07-19,45.15,45.93,45.02,45.53,331993,0
2005-07-20,45.56,46.08,45.18,46.06,225051,0
2005-07-21,46.11,46.5,45.46,46.13,430905,0
2005-07-22,46.1,47.29,45.52,46.79,415249,0
2005-07-25,46.74,47.39,46.62,47.14,694821,0
2005-07-26,47.42,47.58,46.34,47.39,432242,0
2005-07-27,40.35,40.7,37.44,39.43,8193571,0
2005-07-28,39.65,39.65,38,38.21,2577462,0
2005-07-29,38.44,39.34,38.15,39,1635769,0
2005-08-01,39.5,39.5,38.06,38.37,1292120,0
2005-08-02,38.57,39.24,38.36,39.01,1134107,0
2005-08-03,38.94,39,38.45,38.64,1064566,0
2005-08-04,38.31,38.74,38.02,38.23,895267,0
2005-08-05,38.36,38.36,37.56,37.79,680123,0
2005-08-08,37.55,37.85,37.5,37.54,665003,0
2005-08-09,37.91,37.91,37.11,37.2,969087,0
2005-08-10,37.15,37.33,36.39,36.49,986909,0
2005-08-11,36.5,37.72,36.5,37.29,1168257,0
2005-08-12,37.22,37.32,36.7,37.27,646626,0
2005-08-15,37.25,37.31,36.86,37.06,813977,0
2005-08-16,36.98,37.56,36.98,37.05,546170,0
2005-08-17,37,37.54,37,37.32,804479,0
2005-08-18,37.14,37.39,36.89,37,466099,0
2005-08-19,36.86,37.15,36.56,36.83,1232096,0
2005-08-22,36.93,36.94,35.32,35.96,1423674,0
2005-08-23,35.69,36.1,35.27,35.62,1204242,0
2005-08-24,35.64,35.97,35.33,35.46,655068,0
2005-08-25,35.64,35.78,35.29,35.58,357216,0
2005-08-26,35.48,35.74,34.88,35.3,748694,0
2005-08-29,35.26,36.06,34.98,35.92,464709,0
2005-08-30,35.79,36.06,35.64,35.76,496212,0
2005-08-31,35.72,37.46,35.32,37.36,730285,0
2005-09-01,37.5,37.5,36.5,36.86,457314,0
2005-09-02,37.01,37.28,36.63,36.85,263470,0
2005-09-06,37.01,37.41,36.67,36.86,471917,0
2005-09-07,36.84,38.81,36.8,38.62,974886,0
2005-09-08,38.79,38.82,38.33,38.53,490836,0
2005-09-09,38.4,39.15,38.38,38.71,260702,0
2005-09-12,38.59,38.72,37.7,38.26,613127,0
2005-09-13,38.11,38.26,37.58,37.9,482715,0
2005-09-14,37.84,38.32,37.4,37.83,362781,0
2005-09-15,37.8,38,37.69,37.86,504019,0
2005-09-16,38.16,38.17,37.24,37.34,983624,0
2005-09-19,37.25,37.46,36.86,37,760966,0
2005-09-20,36.93,37.28,36.41,36.59,424624,0
2005-09-21,36.74,37.56,36.38,37.25,497035,0
2005-09-22,37.01,37.61,36.8,37.19,299116,0
2005-09-23,37.41,37.53,36.8,37.11,227899,0
2005-09-26,37.28,38.47,37.13,37.28,312814,0
2005-09-27,37.5,37.64,37.11,37.39,575533,0
2005-09-28,37.25,37.63,36.96,37.05,343567,0
2005-09-29,37.09,37.62,36.53,37.4,171849,0
2005-09-30,37.57,39.19,37.41,39.09,505323,0
2005-10-03,39.25,39.49,38.61,39.08,397311,0
2005-10-04,39.08,39.73,38.86,39.25,471023,0
2005-10-05,39.18,39.5,38.29,38.46,469192,0
2005-10-06,38.84,38.84,37.84,38.21,441637,0
2005-10-07,38.19,38.79,38.17,38.59,719589,0
2005-10-10,38.46,38.74,38.31,38.5,613920,0
2005-10-11,38.57,38.88,37.95,38.11,624661,0
2005-10-12,37.95,38.21,37.41,37.73,463717,0
2005-10-13,37.5,37.51,36.76,37.02,913260,0
2005-10-14,36.93,37.94,36.65,37.65,925191,0
2005-10-17,37.7,37.75,36.97,37.12,851540,0
2005-10-18,37.13,37.4,36.86,36.94,581875,0
2005-10-19,36.8,37.96,36.7,37.86,451205,0
2005-10-20,37.81,38.62,37.57,38.04,491373,0
2005-10-21,38.15,38.8,38.06,38.66,615512,0
2005-10-24,38.84,39.89,38.7,39.76,478310,0
2005-10-25,39.7,40.79,39.61,40.36,505708,0
2005-10-26,40.03,40.61,39.95,40.48,316859,0
2005-10-27,40.48,40.48,39.56,39.85,656747,0
2005-10-28,40.01,41.06,40,41.06,537141,0
2005-10-31,41.1,43.65,41.09,43.19,2173612,0
2005-11-01,42.29,45.82,42,44.06,2114818,0
2005-11-02,43.75,43.99,42.99,43.67,1531071,0
2005-11-03,43.83,45.89,43.55,44.46,947725,0
2005-11-04,45.2,45.2,44.24,44.61,434002,0
2005-11-07,44.72,45.53,44.3,45.36,357595,0
2005-11-08,45.04,45.12,44.17,44.59,406282,0
2005-11-09,44.37,44.5,43.75,44,531213,0
2005-11-10,43.82,44.66,43.6,44.54,684394,0
2005-11-11,44.55,45.63,44.55,45.33,529106,0
2005-11-14,45.21,45.5,44.48,44.61,368994,0
2005-11-15,44.76,45.52,44.4,44.57,461830,0
2005-11-16,44.6,44.8,44.12,44.28,238617,0
2005-11-17,44.3,45.27,44.15,45.23,293712,0
2005-11-18,45.39,45.6,44.77,45.05,231790,0
2005-11-21,45.19,46.11,44.41,46.05,504474,0
2005-11-22,45.78,46.54,45.77,46.15,460222,0
2005-11-23,46.11,46.51,46,46.24,346583,0
2005-11-25,46.17,46.62,46.1,46.25,78374,0
2005-11-28,46.37,46.66,45.44,45.48,369173,0
2005-11-29,45.52,45.82,45.02,45.38,375481,0
2005-11-30,45.41,45.5,44.9,45.13,361829,0
2005-12-01,44.86,45.2,44.34,44.88,597375,0
2005-12-02,44.88,45,43.82,44.1,625547,0
2005-12-05,44.25,44.65,43.78,43.93,402703,0
2005-12-06,44.37,44.37,43.69,43.8,483342,0
2005-12-07,43.71,43.89,43.09,43.4,383590,0
2005-12-08,43.25,43.6,42.85,43.11,971486,0
2005-12-09,42.94,43.5,42.71,43.35,749889,0
2005-12-12,43.24,43.52,42.85,43.05,718115,0
2005-12-13,42.94,43.96,42.94,43.88,1689167,0
2005-12-14,43.9,44.18,43.61,44.03,448287,0
2005-12-15,43.9,44.43,43.71,43.96,530228,0
2005-12-16,43.8,44.33,43.6,43.66,436875,0
2005-12-19,43.56,43.75,43,43.11,452297,0
2005-12-20,43.05,43.94,43.05,43.67,349017,0
2005-12-21,43.57,44.41,43.26,43.53,716750,0
2005-12-22,43.5,43.75,43.16,43.36,159364,0
2005-12-23,43.47,43.79,43.31,43.45,403316,0
2005-12-27,43.4,43.75,42.9,42.93,293003,0
2005-12-28,42.8,43.28,42.8,42.93,298365,0
2005-12-29,42.74,43.2,42.74,42.94,279472,0
2005-12-30,42.8,43.12,42.7,42.85,263204,0
2006-01-03,42.8,43.24,42.48,42.83,618758,0
2006-01-04,42.94,43.17,42.3,42.41,444341,0
2006-01-05,42.38,43,42.16,42.53,312955,0
2006-01-06,42.7,44.29,42.67,44.12,617135,0
2006-01-09,44.29,44.87,43.87,44.79,310758,0
2006-01-10,44.79,46.77,44.7,46.46,1307494,0
2006-01-11,46.36,46.49,45.7,46.02,410333,0
2006-01-12,46.25,46.94,45.7,46.51,404777,0
2006-01-13,46.64,46.77,45.8,46.16,206900,0
2006-01-17,45.79,46.42,45.08,45.24,246898,0
2006-01-18,45,45.52,44.57,44.93,253424,0
2006-01-19,44.75,45.26,44.68,45,180608,0
2006-01-20,44.95,45.05,44.09,44.21,330332,0
2006-01-23,44.14,44.29,43.49,43.51,333345,0
2006-01-24,43.73,44.05,43.35,43.48,206091,0
2006-01-25,43.69,43.85,42.32,43.06,533775,0
2006-01-26,43.43,43.71,43,43.67,240228,0
2006-01-27,43.7,45.21,43.35,45.1,570779,0
2006-01-30,44.87,45.18,44.55,44.85,238970,0
2006-01-31,44.62,45.45,44.5,45.03,245924,0
2006-02-01,44.69,44.9,44.04,44.23,355971,0
2006-02-02,44.06,44.36,43.29,43.49,389916,0
2006-02-03,43.25,43.54,42.4,42.75,414740,0
2006-02-06,42.66,43.45,42.62,43.35,913442,0
2006-02-07,43.28,44.19,42.76,44,1075407,0
2006-02-08,44.02,46.21,44.02,46.18,1104045,0
2006-02-09,47.45,47.97,45.68,45.88,1219394,0
2006-02-10,45.94,46.09,45.38,45.85,672123,0
2006-02-13,45.56,45.72,44.85,45.12,496057,0
2006-02-14,44.94,45.25,44.5,45.03,518158,0
2006-02-15,44.81,45,44.38,44.54,369665,0
2006-02-16,44.44,44.96,44.34,44.48,231377,0
2006-02-17,44.53,44.54,43.82,44.44,288087,0
2006-02-21,44.27,44.5,43.83,44.1,261149,0
2006-02-22,43.96,44.5,43.6,44.15,247662,0
2006-02-23,43.95,44.47,43.85,44.1,275996,0
2006-02-24,44.24,45.22,43.96,45.1,467663,0
2006-02-27,45.27,45.55,44.83,44.98,284180,0
2006-02-28,44.84,44.99,43.65,44.14,383518,0
2006-03-01,44.03,44.69,43.94,44.43,314717,0
2006-03-02,44.2,44.63,44,44.22,308359,0
2006-03-03,44,44.35,43.56,43.69,328626,0
2006-03-06,43.56,44.27,43.56,43.81,278426,0
2006-03-07,43.64,44.25,43.55,44.1,368322,0
2006-03-08,43.82,44.26,43.29,43.76,239195,0
2006-03-09,43.66,44.08,43.47,43.87,250862,0
2006-03-10,43.8,43.96,43.39,43.63,476842,0
2006-03-13,43.59,43.95,43.3,43.59,484596,0
2006-03-14,43.42,44.59,43.24,44.55,384588,0
2006-03-15,44.61,45.1,44.43,45,312753,0
2006-03-16,45,45.43,44.85,45.28,457045,0
2006-03-17,45.3,45.71,45.13,45.36,564976,0
2006-03-20,45.33,45.7,45.19,45.43,181684,0
2006-03-21,45.19,46.22,44.9,45.45,453777,0
2006-03-22,45.68,45.74,45.05,45.66,227124,0
2006-03-23,45.51,45.95,45.1,45.76,282896,0
2006-03-24,45.55,46.22,45.55,45.75,293744,0
2006-03-27,45.67,46.31,45.08,45.31,405023,0
2006-03-28,45.13,45.21,44.6,44.71,293339,0
2006-03-29,44.71,45.22,44.58,44.84,335685,0
2006-03-30,44.93,44.97,44.67,44.84,181478,0
2006-03-31,44.96,45.14,44.44,44.72,389348,0
2006-04-03,44.94,45.39,44.6,44.92,329914,0
2006-04-04,44.81,44.86,44.12,44.28,329105,0
2006-04-05,44.24,44.3,43.1,43.27,885534,0
2006-04-06,43.45,43.85,43.06,43.77,346427,0
2006-04-07,43.76,43.97,43.48,43.66,140453,0
2006-04-10,43.61,43.95,43.21,43.5,161997,0
2006-04-11,43.49,43.71,42.67,42.86,288205,0
2006-04-12,42.74,43.05,42.27,42.4,229690,0
2006-04-13,42.27,42.29,41.65,42.1,511979,0
2006-04-17,42.1,43.52,41.85,42.91,550899,0
2006-04-18,42.97,43.28,42.94,43.17,354700,0
2006-04-19,43.11,43.6,42.73,43.16,436876,0
2006-04-20,43.28,43.5,43,43.21,394819,0
2006-04-21,43.26,43.5,42.6,43.25,456740,0
2006-04-24,42.97,43.2,42.6,43.02,339649,0
2006-04-25,43,43.74,42.77,43.35,328169,0
2006-04-26,38.23,39.75,37.96,37.96,6129907,0
2006-04-27,39.29,39.88,38.72,39.33,2354520,0
2006-04-28,39.2,40,39.13,39.69,788855,0
2006-05-01,39.5,39.69,38.75,38.78,416601,0
2006-05-02,38.91,39.15,38.66,39.01,382595,0
2006-05-03,38.97,39.76,38.84,39.6,456291,0
2006-05-04,39.51,40.25,39.43,40.23,408746,0
2006-05-05,40.36,40.83,39.83,40.6,459095,0
2006-05-08,40.3,40.82,40.07,40.36,306990,0
2006-05-09,40.15,40.36,38.97,39.21,589343,0
2006-05-10,39,39.36,38.71,39.16,481566,0
2006-05-11,38.92,38.97,37.76,38.12,680840,0
2006-05-12,38.45,38.5,37.76,38.01,269001,0
2006-05-15,37.8,38.4,37.75,37.81,464222,0
2006-05-16,37.79,37.89,36.89,37.24,486067,0
2006-05-17,37,37.41,36.97,37,480860,0
2006-05-18,37,37.18,36.62,36.63,390164,0
2006-05-19,37.08,37.37,36.46,37.05,310781,0
2006-05-22,36.78,37.01,36.12,36.67,374993,0
2006-05-23,36.95,37.05,35.53,35.53,438464,0
2006-05-24,35.5,35.72,34.95,35.08,825294,0
2006-05-25,35.02,35.74,34.98,35.48,542415,0
2006-05-26,35.65,36.15,35.4,36.03,530714,0
2006-05-30,35.73,36.38,35.49,35.52,385874,0
2006-05-31,35.5,35.79,35.06,35.31,472063,0
2006-06-01,35.48,35.81,35.04,35.81,451979,0
2006-06-02,35.75,36.84,35.61,36.78,559613,0
2006-06-05,36.62,37.08,36.31,36.39,545804,0
2006-06-06,36.58,36.58,34.92,35.49,538135,0
2006-06-07,35.46,35.82,34.93,34.95,325215,0
2006-06-08,34.9,35.07,33.75,34.08,1064548,0
2006-06-09,34.25,34.55,34,34.12,244761,0
2006-06-12,34.1,34.48,33.25,33.27,464391,0
2006-06-13,33.25,33.45,32.41,32.95,1343984,0
2006-06-14,32.84,33.6,32.68,33.17,379694,0
2006-06-15,33.41,34.28,33.16,34.2,538677,0
2006-06-16,34.25,34.32,33.77,34.02,373177,0
2006-06-19,33.83,34,32.89,33.03,505306,0
2006-06-20,33.01,33.32,32.78,32.99,493875,0
2006-06-21,33.08,34.44,33.01,33.81,1136040,0
2006-06-22,34,34,33.05,33.29,888029,0
2006-06-23,33.35,33.51,33.05,33.4,278025,0
2006-06-26,33.46,33.75,33.23,33.39,244044,0
2006-06-27,33.39,33.78,32.65,32.91,659815,0
2006-06-28,33.09,33.25,32.83,33.19,281172,0
2006-06-29,33.32,34.06,33,34.05,457166,0
2006-06-30,33.85,34.33,33.77,34.16,418761,0
2006-07-03,33.71,34.11,33.42,33.88,189361,0
2006-07-05,33.78,33.86,32.52,32.58,579710,0
2006-07-06,32.53,32.89,32.21,32.41,457011,0
2006-07-07,32.29,32.69,31.67,31.88,473393,0
2006-07-10,31.88,32.48,31.67,31.93,432586,0
2006-07-11,31.81,32.47,31.39,32.38,627992,0
2006-07-12,32.4,32.61,32.08,32.43,985005,0
2006-07-13,32.3,32.38,31.11,31.31,481370,0
2006-07-14,31.41,31.87,30.9,31.09,198533,0
2006-07-17,31.04,31.41,30.95,31.2,464161,0
2006-07-18,31.32,31.35,30.75,31,624734,0
2006-07-19,30.96,31.28,30.77,31,511450,0
2006-07-20,31,31.17,30.2,30.23,431552,0
2006-07-21,30.13,30.2,29.23,29.58,838413,0
2006-07-24,29.62,30.23,29.62,30.08,588377,0
2006-07-25,30.02,31.27,29.94,30.99,689650,0
2006-07-26,32.45,33,31.66,31.81,2153831,0
2006-07-27,31.81,32.09,31.03,31.26,879230,0
2006-07-28,31.52,31.55,31.19,31.41,694367,0
2006-07-31,31.35,31.63,31.29,31.35,954406,0
2006-08-01,31.28,31.37,31.15,31.22,713176,0
2006-08-02,31.25,31.76,31.25,31.75,1025947,0
2006-08-03,31.55,32.6,31.41,32.42,692218,0
2006-08-04,32.31,33.23,32.26,33.05,1023162,0
2006-08-07,33.07,33.07,32.42,32.6,617003,0
2006-08-08,32.66,33,32.35,32.5,389098,0
2006-08-09,32.73,33.06,32.1,32.28,342612,0
2006-08-10,32.11,32.6,32.11,32.51,308512,0
2006-08-11,32.39,32.81,32.27,32.65,187493,0
2006-08-14,32.94,33.25,32.73,32.96,248003,0
2006-08-15,33.23,33.44,32.94,33.37,220941,0
2006-08-16,33.51,33.87,33.25,33.79,356829,0
2006-08-17,33.87,34.02,33.72,33.88,812460,0
2006-08-18,33.83,34.27,33.47,34.04,748567,0
2006-08-21,34,34,33.21,33.3,573081,0
2006-08-22,33.21,33.5,33.14,33.41,431229,0
2006-08-23,33.3,33.61,32.75,33.34,327180,0
2006-08-24,33.27,33.46,32.75,33.21,246317,0
2006-08-25,33.2,33.69,32.8,33.33,279217,0
2006-08-28,33.23,33.72,33.23,33.64,275369,0
2006-08-29,33.75,33.92,33.3,33.89,254422,0
2006-08-30,33.97,34.35,33.69,34.11,318081,0
2006-08-31,34.07,34.07,33.76,33.84,285956,0
2006-09-01,33.89,34.5,33.53,34.29,350106,0
2006-09-05,34.38,34.74,34.05,34.63,225003,0
2006-09-06,34.32,34.35,33.91,33.94,268618,0
2006-09-07,33.77,33.89,33.22,33.32,304968,0
2006-09-08,33.49,33.69,33.2,33.53,253800,0
2006-09-11,33.31,34.29,33.23,34.05,258032,0
2006-09-12,34.25,36.1,34.25,35.6,1029031,0
2006-09-13,35.72,36.09,35.44,35.9,385422,0
2006-09-14,35.68,36.03,35.32,35.47,416388,0
2006-09-15,35.63,36.06,35.31,35.64,827186,0
2006-09-18,35.7,36.6,35.33,36.38,526637,0
2006-09-19,36.31,36.49,35.3,35.54,599386,0
2006-09-20,35.95,36.32,35.68,36.15,705252,0
2006-09-21,36.15,36.19,35.21,35.32,426619,0
2006-09-22,35.24,35.27,34.47,34.62,531714,0
2006-09-25,34.63,35.4,34.63,35.19,482798,0
2006-09-26,35.22,35.6,35,35.6,323518,0
2006-09-27,35.42,35.75,35.17,35.22,278991,0
2006-09-28,35.18,35.96,35,35.96,299366,0
2006-09-29,36.14,36.16,35.72,35.74,402379,0
2006-10-02,35.75,35.75,35.04,35.29,392303,0
2006-10-03,35.01,35.48,34.52,35.05,417137,0
2006-10-04,34.81,35.83,34.71,35.74,207257,0
2006-10-05,35.48,35.64,35.05,35.51,260021,0
2006-10-06,35.68,36.35,35.4,36.04,335040,0
2006-10-09,35.93,36.42,35.55,36.34,226583,0
2006-10-10,36.61,36.69,36.26,36.4,343599,0
2006-10-11,36.23,36.86,36.21,36.67,222015,0
2006-10-12,36.88,37.08,36.6,37.06,223756,0
2006-10-13,36.91,37.35,36.91,37.07,212272,0
2006-10-16,36.94,37.27,36.93,36.95,206345,0
2006-10-17,36.86,36.96,36.5,36.6,179326,0
2006-10-18,36.59,36.72,35.9,36.18,484291,0
2006-10-19,36.05,36.71,36.05,36.49,253337,0
2006-10-20,36.5,36.6,36.27,36.36,317538,0
2006-10-23,36.15,36.82,36.15,36.72,384230,0
2006-10-24,36.35,36.81,36.33,36.72,329297,0
2006-10-25,36.81,36.91,36.44,36.77,339915,0
2006-10-26,36.88,37.57,36.67,37.43,223121,0
2006-10-27,37.36,37.36,36.62,37.03,364856,0
2006-10-30,37.06,37.62,36.63,37.5,355649,0
2006-10-31,37.56,37.74,36.92,37.27,390767,0
2006-11-01,37.05,37.4,36.08,36.83,810123,0
2006-11-02,36.49,36.51,35.6,35.93,651030,0
2006-11-03,35.99,36.2,35.57,35.73,447507,0
2006-11-06,35.72,36.09,35.72,35.8,390299,0
2006-11-07,35.88,36.38,35.8,35.99,340092,0
2006-11-08,35.78,36.02,35.57,35.87,327752,0
2006-11-09,35.99,36.03,35.07,35.51,430367,0
2006-11-10,35.48,35.7,35.04,35.48,326831,0
2006-11-13,35.34,35.46,35.08,35.37,655786,0
2006-11-14,35.29,35.68,35.22,35.59,747968,0
2006-11-15,35.56,36.84,35.44,36.69,976290,0
2006-11-16,36.92,36.92,36.04,36.48,603170,0
2006-11-17,36.5,36.5,35.49,35.5,728874,0
2006-11-20,35.36,35.56,35.09,35.53,574945,0
2006-11-21,35.41,35.54,35.18,35.46,307153,0
2006-11-22,35.5,35.52,35.26,35.49,243943,0
2006-11-24,35.45,35.5,35.37,35.5,217782,0
2006-11-27,35.35,35.48,34.95,34.95,409395,0
2006-11-28,34.92,35.08,34.67,34.8,513268,0
2006-11-29,34.86,35.08,34.69,34.85,461964,0
2006-11-30,34.8,35.02,34.21,34.93,626906,0
2006-12-01,34.74,34.94,33.98,34.33,610587,0
2006-12-04,34.14,34.59,34.14,34.55,538698,0
2006-12-05,34.55,34.65,34.21,34.55,564707,0
2006-12-06,34.39,34.94,34.39,34.79,600249,0
2006-12-07,34.62,35.04,34.55,34.91,686334,0
2006-12-08,34.73,35.3,34.6,35.26,754400,0
2006-12-11,35.35,35.8,35.16,35.25,857778,0
2006-12-12,35.44,35.44,34.97,35.08,637289,0
2006-12-13,35.3,35.33,34.92,35.04,460920,0
2006-12-14,34.97,35.42,34.9,35.25,208541,0
2006-12-15,35.16,35.46,35.12,35.19,541164,0
2006-12-18,35.2,35.46,34.96,35.05,336894,0
2006-12-19,34.9,35.1,34.61,35,310868,0
2006-12-20,35,35.15,34.89,34.99,335187,0
2006-12-21,35.07,35.1,34.88,34.97,394638,0
2006-12-22,34.89,35.05,34.75,34.91,477959,0
2006-12-26,34.76,35.02,34.76,34.91,272776,0
2006-12-27,34.92,35.21,34.84,35.07,235191,0
2006-12-28,34.94,35.1,34.89,34.9,359973,0
2006-12-29,34.81,34.9,34.68,34.79,369388,0
2007-01-03,35,35.11,34.45,34.88,562060,0
2007-01-04,34.74,34.93,34.46,34.68,355933,0
2007-01-05,34.52,34.53,33.7,34.33,647272,0
2007-01-08,34.27,34.55,34.1,34.4,318855,0
2007-01-09,34.11,34.4,33.95,34.34,518983,0
2007-01-10,34.14,34.53,33.97,34.37,229640,0
2007-01-11,34.43,34.61,34.23,34.44,624530,0
2007-01-12,34.33,35.62,34.25,35.5,895175,0
2007-01-16,35.47,35.63,35.37,35.55,609722,0
2007-01-17,35.49,35.65,35.33,35.52,424685,0
2007-01-18,35.41,35.53,34.73,34.81,792010,0
2007-01-19,34.75,34.9,34.33,34.8,532316,0
2007-01-22,34.87,35.05,34.5,34.81,263721,0
2007-01-23,34.9,35.18,34.69,34.83,610677,0
2007-01-24,34.92,35,34.69,35,375900,0
2007-01-25,34.91,35.05,34.52,34.59,409231,0
2007-01-26,34.61,34.8,34.33,34.74,534827,0
2007-01-29,34.67,34.88,34.54,34.7,329201,0
2007-01-30,34.72,34.84,34.52,34.7,206471,0
2007-01-31,34.63,34.75,34.32,34.67,360181,0
2007-02-01,34.7,34.85,34.52,34.75,277383,0
2007-02-02,34.75,35.4,34.75,35.36,690921,0
2007-02-05,35.39,35.77,35.24,35.6,431186,0
2007-02-06,35.65,36.37,35.45,36.29,592161,0
2007-02-07,36.43,36.68,36.09,36.48,453697,0
2007-02-08,36.37,36.47,35.92,36.08,360792,0
2007-02-09,35.92,35.97,35.46,35.7,577008,0
2007-02-12,35.88,36.39,35.64,36.23,365823,0
2007-02-13,36.2,36.57,36.13,36.55,647794,0
2007-02-14,35.79,38.35,34.56,37.97,3031631,0
2007-02-15,38.52,40.59,38.52,39.99,2847796,0
2007-02-16,40.09,41.48,39.66,40.83,1662309,0
2007-02-20,40.68,41.38,40.68,41.08,611282,0
2007-02-21,40.95,41.82,40.95,41.6,915742,0
2007-02-22,41.43,41.69,41.19,41.65,528665,0
2007-02-23,41.75,42.33,41.6,42.18,601534,0
2007-02-26,42.37,42.38,41.63,41.79,544183,0
2007-02-27,41.51,41.61,39.99,40.01,668816,0
2007-02-28,40,40.2,39.55,39.61,881284,0
2007-03-01,39.24,40.13,38.89,40.1,723171,0
2007-03-02,40.09,40.47,39.1,39.23,524288,0
2007-03-05,39,39.62,38.77,38.85,778003,0
2007-03-06,39.03,39.47,38.84,39.1,669032,0
2007-03-07,39.15,39.45,38.91,39.07,642604,0
2007-03-08,39.29,39.56,38.78,38.91,521669,0
2007-03-09,38.78,38.93,38.29,38.61,608769,0
2007-03-12,38.3,38.6,38.14,38.3,973704,0
2007-03-13,38.02,38.18,37.27,37.36,831740,0
2007-03-14,37.36,37.65,37.1,37.55,525716,0
2007-03-15,37.44,37.96,37.41,37.6,746269,0
2007-03-16,37.54,37.54,37.02,37.22,714163,0
2007-03-19,37.29,37.72,37.25,37.47,496974,0
2007-03-20,37.47,38.23,37.28,38.11,617815,0
2007-03-21,38.08,38.69,37.93,38.49,619525,0
2007-03-22,38.52,38.97,38.33,38.88,449641,0
2007-03-23,38.9,39.01,38.55,38.69,301184,0
2007-03-26,38.82,38.99,38.66,38.8,249541,0
2007-03-27,38.77,39.17,38.67,39.13,441181,0
2007-03-28,38.93,39.07,38.49,38.5,362922,0
2007-03-29,38.55,38.6,38.02,38.48,339031,0
2007-03-30,38.56,38.82,38.31,38.61,295260,0
2007-04-02,38.66,39,38.42,38.78,318857,0
2007-04-03,39.02,39.31,38.96,39.27,240627,0
2007-04-04,39.1,39.56,39.09,39.55,300949,0
2007-04-05,39.58,39.95,39.45,39.8,354523,0
2007-04-09,39.77,39.85,39.47,39.69,190813,0
2007-04-10,39.61,40.24,39.61,40.1,475363,0
2007-04-11,40.18,40.29,39.16,39.33,459906,0
2007-04-12,39.3,40,38.97,39.94,412305,0
2007-04-13,39.89,40.13,39.58,40.12,162545,0
2007-04-16,40.05,40.76,39.94,40.66,255932,0
2007-04-17,40.62,40.92,40.5,40.82,183875,0
2007-04-18,40.67,41.07,40.64,40.95,213270,0
2007-04-19,40.89,41.44,40.48,41.32,296868,0
2007-04-20,41.48,41.49,41.13,41.36,348787,0
2007-04-23,41.29,41.46,40.92,41.11,192530,0
2007-04-24,41.02,41.24,40.67,40.67,330031,0
2007-04-25,40.85,41.49,40.77,41.25,372311,0
2007-04-26,41.34,41.45,40.94,40.99,353930,0
2007-04-27,41,41.11,40.79,40.82,503344,0
2007-04-30,39.49,40.47,39.07,39.79,1147065,0
2007-05-01,39.77,39.98,38.66,38.9,713100,0
2007-05-02,39,39.6,38.86,39.42,477560,0
2007-05-03,39.23,39.68,38.99,39.16,370194,0
2007-05-04,39.16,39.67,39.15,39.52,407962,0
2007-05-07,39.58,39.7,39.32,39.35,178355,0
2007-05-08,39.28,39.55,39.15,39.48,335977,0
2007-05-09,39.27,39.7,39.16,39.65,502480,0
2007-05-10,39.56,39.72,37.99,38.1,777080,0
2007-05-11,38.65,38.66,37.98,38.48,365592,0
2007-05-14,38.42,38.64,38.09,38.35,327145,0
2007-05-15,38.26,38.67,38,38.03,409108,0
2007-05-16,38.2,38.47,38,38.43,1069193,0
2007-05-17,38.25,38.62,38.07,38.26,273294,0
2007-05-18,38.31,38.38,38.06,38.22,313389,0
2007-05-21,38.23,38.92,38.07,38.88,400178,0
2007-05-22,38.91,39.74,38.89,39.71,557834,0
2007-05-23,39.7,40.08,39.58,39.66,391750,0
2007-05-24,39.73,40.19,39.15,39.71,718209,0
2007-05-25,39.77,40.17,39.66,39.95,329122,0
2007-05-29,40.1,40.2,39.8,40.12,445550,0
2007-05-30,40.07,40.07,39.38,39.78,419462,0
2007-05-31,39.83,40.2,39.73,40.11,338983,0
2007-06-01,40.24,40.51,40.09,40.25,161722,0
2007-06-04,40.24,40.69,40.24,40.66,261124,0
2007-06-05,40.62,40.71,40.35,40.49,202002,0
2007-06-06,40.35,41.4,40.21,41.21,581574,0
2007-06-07,41.16,41.22,40.02,40.04,331890,0
2007-06-08,40.01,40.25,39.84,40.13,465990,0
2007-06-11,40.25,40.4,39.74,39.97,371301,0
2007-06-12,39.89,40.17,39.44,39.45,376765,0
2007-06-13,39.65,39.8,39.41,39.75,402843,0
2007-06-14,39.64,40.62,39.62,40.31,301567,0
2007-06-15,40.53,40.71,40.15,40.21,251310,0
2007-06-18,40.38,40.61,40.04,40.18,320261,0
2007-06-19,40.06,40.17,39.81,39.85,1000955,0
2007-06-20,39.98,40.1,39.35,39.4,759072,0
2007-06-21,39.27,39.68,39.05,39.09,633375,0
2007-06-22,39.05,39.14,38.5,38.85,855678,0
2007-06-25,38.81,39.53,38.61,38.94,582588,0
2007-06-26,39.01,39.27,38.75,39.08,457191,0
2007-06-27,38.97,39.35,38.81,39.29,329944,0
2007-06-28,39.17,39.33,38.77,38.89,723588,0
2007-06-29,38.87,39.06,38.48,38.74,658360,0
2007-07-02,38.77,39.07,38.76,39.02,388207,0
2007-07-03,39.04,39.6,38.87,39.45,160032,0
2007-07-05,39.4,39.8,38.98,39.55,238167,0
2007-07-06,39.45,39.59,39.12,39.51,252789,0
2007-07-09,39.57,39.65,38.94,39.16,180024,0
2007-07-10,38.98,39.57,38.58,39.5,366112,0
2007-07-11,39.53,39.53,38.96,39.31,286267,0
2007-07-12,39.52,39.87,39.24,39.87,284372,0
2007-07-13,41.5,42.17,41.1,42.01,808915,0
2007-07-16,41.79,42.25,41.67,42.08,323612,0
2007-07-17,42.06,42.22,41.84,41.88,315092,0
2007-07-18,41.77,42.23,41.5,41.93,378132,0
2007-07-19,42.03,42.5,42.02,42.28,541474,0
2007-07-20,42.21,42.21,41.69,41.72,393391,0
2007-07-23,41.81,41.81,41.02,41.04,545749,0
2007-07-24,40.58,40.77,39.99,40.34,1177724,0
2007-07-25,34.2,37.37,32.93,36.58,4822244,0
2007-07-26,36,36.94,35.96,36.5,2058275,0
2007-07-27,36.5,36.79,36,36.33,1422424,0
2007-07-30,36.22,36.86,36.22,36.7,791572,0
2007-07-31,36.85,36.85,36.2,36.23,842418,0
2007-08-01,36.06,36.54,35.9,36.41,676514,0
2007-08-02,36.55,36.73,36.03,36.62,490062,0
2007-08-03,36.71,37.61,36.46,36.52,566342,0
2007-08-06,36.75,37.06,35.95,36,1163789,0
2007-08-07,35.9,36.22,35.76,36,994304,0
2007-08-08,36.28,36.77,36,36.17,1443690,0
2007-08-09,36.16,36.42,35.76,35.84,1329475,0
2007-08-10,35.96,36.46,34.5,35.74,1329514,0
2007-08-13,35.97,36.32,34.79,35.11,731807,0
2007-08-14,35.21,35.34,34.74,34.8,574467,0
2007-08-15,34.62,35.14,34.56,34.66,515545,0
2007-08-16,34.51,34.69,33.58,33.95,1062463,0
2007-08-17,34.42,35.32,34.34,35.27,616098,0
2007-08-20,35.26,35.67,34.74,34.86,428974,0
2007-08-21,34.62,35.12,34.62,35,571386,0
2007-08-22,35.23,35.5,34.83,35.42,381465,0
2007-08-23,35.25,35.53,34.89,34.91,265302,0
2007-08-24,34.8,35.41,34.8,35.39,233983,0
2007-08-27,35.41,35.6,35.04,35.17,237266,0
2007-08-28,35,35.37,34.5,34.55,366536,0
2007-08-29,34.64,35.73,34.52,35.71,288687,0
2007-08-30,35.39,36.51,35.39,36.31,317470,0
2007-08-31,36.8,36.8,36.04,36.3,217844,0
2007-09-04,36.26,37.04,36.26,36.8,227481,0
2007-09-05,36.48,37.03,36.46,36.75,362209,0
2007-09-06,36.77,37.24,36.48,36.84,257748,0
2007-09-07,36.44,36.85,36.12,36.81,362108,0
2007-09-10,36.9,36.99,36.02,36.03,373124,0
2007-09-11,36.11,36.18,35.42,36.07,337993,0
2007-09-12,36.11,36.87,35.91,35.99,252286,0
2007-09-13,36.19,36.26,35.45,36.01,259125,0
2007-09-14,35.8,36.15,35.43,35.78,337199,0
2007-09-17,35.75,36.32,35.46,35.54,258048,0
2007-09-18,35.79,35.96,35.05,35.9,528998,0
2007-09-19,35.99,37.01,35.99,36.81,458613,0
2007-09-20,37.47,37.47,36.34,36.65,475265,0
2007-09-21,36.92,36.94,36.15,36.25,418057,0
2007-09-24,36.3,36.3,35.38,35.49,297694,0
2007-09-25,35.35,35.62,35.25,35.56,299872,0
2007-09-26,35.7,36.17,35.65,35.96,410516,0
2007-09-27,36,36.92,36,36.76,272115,0
2007-09-28,36.71,36.77,35.98,36.49,210133,0
2007-10-01,36.5,37.18,36.35,36.95,193669,0
2007-10-02,35.61,36.07,34.73,34.77,859078,0
2007-10-03,34.69,34.82,34.37,34.62,600384,0
2007-10-04,34.63,34.63,33.29,33.33,658927,0
2007-10-05,33.37,34.07,33.33,34,438015,0
2007-10-08,33.87,34.22,32.93,33.24,424546,0
2007-10-09,33.42,33.96,33.25,33.59,465485,0
2007-10-10,33.6,34.33,33.43,34.17,554673,0
2007-10-11,34.26,34.32,33.36,33.52,394812,0
2007-10-12,33.49,33.93,33.4,33.57,496108,0
2007-10-15,33.68,34.04,33.52,33.98,552990,0
2007-10-16,33.85,34.32,33.75,34.17,928081,0
2007-10-17,34.18,34.68,34.16,34.62,412346,0
2007-10-18,34.56,34.89,34.38,34.45,447985,0
2007-10-19,34.41,34.71,33.81,33.92,451152,0
2007-10-22,33.23,38.75,33.23,37.35,2438026,0
2007-10-23,37.73,38.47,36.09,36.98,767317,0
2007-10-24,36.64,37.14,36.47,37.02,675897,0
2007-10-25,36.89,37.52,36.09,36.58,703903,0
2007-10-26,36.83,37.15,36.46,36.55,483199,0
2007-10-29,36.63,37.21,36.56,37.04,690949,0
2007-10-30,36.86,38,36.8,37.65,647150,0
2007-10-31,37.82,39.09,37.4,39.09,951583,0
2007-11-01,38.81,38.99,37.91,38.55,665655,0
2007-11-02,38.56,38.56,37.37,37.7,600144,0
2007-11-05,37.34,38.16,37.28,37.9,493714,0
2007-11-06,37.95,38.57,37.66,38.57,504496,0
2007-11-07,38.21,38.27,36.98,37.3,548789,0
2007-11-08,37.47,37.81,36.85,37.57,704025,0
2007-11-09,37.09,37.41,35.6,36.31,1090339,0
2007-11-12,36.18,37.93,36.11,37.23,612279,0
2007-11-13,37.41,38.62,37.16,38.39,503508,0
2007-11-14,38.62,38.8,37.28,37.55,436019,0
2007-11-15,37.2,37.78,37,37.15,617030,0
2007-11-16,37.2,37.28,36.7,37.17,354093,0
2007-11-19,36.9,37.39,36.82,36.9,397537,0
2007-11-20,36.75,37.2,36.42,36.94,529761,0
2007-11-21,36.62,37,36.39,36.61,418951,0
2007-11-23,36.84,37.1,36.42,36.79,109159,0
2007-11-26,36.74,37.32,36.71,36.72,319958,0
2007-11-27,36.64,38.17,36.64,37.38,644236,0
2007-11-28,37.61,38.24,37.41,37.97,336732,0
2007-11-29,37.88,38.8,37.53,38.74,440403,0
2007-11-30,38.99,38.99,38.07,38.57,447738,0
2007-12-03,38.43,38.44,37.35,37.4,527884,0
2007-12-04,37.44,37.93,37.16,37.67,510340,0
2007-12-05,38.01,38.01,37.23,37.54,393624,0
2007-12-06,37.63,37.82,37.23,37.75,661722,0
2007-12-07,37.65,37.79,37.13,37.39,446012,0
2007-12-10,37.42,37.42,36.66,36.98,559572,0
2007-12-11,36.92,37.31,35.89,35.9,552049,0
2007-12-12,36.14,36.2,34.91,35.19,1134284,0
2007-12-13,34.98,36.05,34.92,36.01,705654,0
2007-12-14,35.75,36.22,35.66,35.7,464622,0
2007-12-17,35.64,36.12,34.88,34.89,500907,0
2007-12-18,34.92,35.12,33.39,33.55,1003719,0
2007-12-19,33.54,34.24,33.3,34.06,916270,0
2007-12-20,34.24,34.86,34.06,34.79,758744,0
2007-12-21,35.6,35.75,34.5,34.64,1084421,0
2007-12-24,34.56,35.24,34.39,35.15,202487,0
2007-12-26,35.17,35.44,34.88,35.22,255423,0
2007-12-27,35.07,35.07,34.26,34.27,293196,0
2007-12-28,34.28,34.81,34.2,34.75,232777,0
2007-12-31,34.5,34.92,34.15,34.7,360837,0
2008-01-02,34.8,34.8,33.63,34.26,720148,0
2008-01-03,34.27,34.27,33.65,33.93,467592,0
2008-01-04,33.69,33.7,32.55,32.75,401380,0
2008-01-07,32.83,33.18,32.51,32.82,560049,0
2008-01-08,33.06,33.8,32.51,32.52,339107,0
2008-01-09,32.54,32.7,31.87,32.27,454166,0
2008-01-10,32.1,32.7,31.84,32,624842,0
2008-01-11,31.86,32.24,31.43,31.76,657727,0
2008-01-14,31.6,32.2,31.3,31.82,503491,0
2008-01-15,31.61,31.95,30.95,31.07,455382,0
2008-01-16,30.88,30.99,30.15,30.17,795956,0
2008-01-17,30.13,30.5,28.87,29,927506,0
2008-01-18,29.07,29.99,28.5,28.77,773683,0
2008-01-22,28.19,29.3,27.92,28.28,1254231,0
2008-01-23,27.68,29.79,27.5,29.47,753346,0
2008-01-24,29.6,30,29.23,29.41,722324,0
2008-01-25,29.66,30.37,29.51,30.03,566052,0
2008-01-28,29.89,30.3,29.45,30.3,498506,0
2008-01-29,30.15,30.4,29.85,30.35,318284,0
2008-01-30,29.75,31.02,29.75,30.84,544448,0
2008-01-31,30.51,31.01,30.16,30.71,455293,0
2008-02-01,30.73,31.94,30.41,31.89,485907,0
2008-02-04,31.86,31.86,30.87,31.04,269924,0
2008-02-05,30.75,31.5,30.73,31.03,385241,0
2008-02-06,31.13,31.46,30.49,30.8,398911,0
2008-02-07,30.68,31.2,29.75,29.98,570935,0
2008-02-08,29.9,30.42,29.8,29.95,559268,0
2008-02-11,29.86,30.3,29.62,30.18,664357,0
2008-02-12,30.4,30.49,29.99,30.15,318409,0
2008-02-13,30.43,30.85,30.22,30.5,709555,0
2008-02-14,30.57,30.59,30.14,30.14,305295,0
2008-02-15,29.98,30.16,29.89,30,438789,0
2008-02-19,30.18,30.46,29.65,29.84,589831,0
2008-02-20,29.66,30.13,29.63,30,698057,0
2008-02-21,30.1,30.1,29.33,29.39,369676,0
2008-02-22,29.59,29.59,28.97,29.38,623547,0
2008-02-25,33.36,33.42,32.05,33.07,2512193,0
2008-02-26,33.02,33.25,31.56,32.58,1488217,0
2008-02-27,32.38,33.49,32.21,33.38,667586,0
2008-02-28,33.04,33.4,32.66,33.35,614420,0
2008-02-29,33.01,33.72,32.75,33.32,786575,0
2008-03-03,33.06,33.6,32.76,33.12,1017060,0
2008-03-04,33.66,33.76,32.22,32.6,569518,0
2008-03-05,32.71,33.3,32.63,32.9,616476,0
2008-03-06,32.87,33.13,32.51,32.51,674038,0
2008-03-07,32.03,32.96,32.03,32.64,705346,0
2008-03-10,32.37,32.64,32.18,32.18,560467,0
2008-03-11,32.5,33.12,32.5,33.12,668282,0
2008-03-12,33.12,33.81,32.94,33.49,511131,0
2008-03-13,33.11,33.72,33.07,33.56,635832,0
2008-03-14,33.77,33.82,32.88,33.29,518449,0
2008-03-17,32.59,32.94,31.75,32.43,540902,0
2008-03-18,32.98,33.74,32.63,33.74,501161,0
2008-03-19,33.69,33.85,33.21,33.22,454888,0
2008-03-20,33.3,33.71,33,33.65,408840,0
2008-03-24,33.78,34.49,33.07,34.05,439586,0
2008-03-25,33.91,34.15,33.37,33.91,258102,0
2008-03-26,33.7,33.89,33,33.28,263026,0
2008-03-27,33.38,33.44,32.86,32.91,329341,0
2008-03-28,33.02,33.36,32.88,32.92,392324,0
2008-03-31,33.03,33.64,32.8,33.32,336531,0
2008-04-01,33.56,34.65,33.49,34.53,633732,0
2008-04-02,34.46,34.72,33.65,33.97,723378,0
2008-04-03,33.67,34.09,33.51,33.99,422744,0
2008-04-04,34,34.2,33.6,34,400196,0
2008-04-07,33.75,33.75,33.02,33.22,377711,0
2008-04-08,33.06,33.4,33.06,33.33,504627,0
2008-04-09,33.31,33.49,32.74,32.86,407248,0
2008-04-10,32.93,33.41,32.67,33.12,358808,0
2008-04-11,32.72,33.4,32.72,32.97,398759,0
2008-04-14,32.9,33.16,32.66,32.89,317635,0
2008-04-15,33.14,33.2,32.84,33.04,334678,0
2008-04-16,33.22,34.09,33.22,34.04,674884,0
2008-04-17,33.98,34.18,33.51,33.7,356910,0
2008-04-18,34.17,34.67,33.97,34.34,455221,0
2008-04-21,34.1,34.36,33.63,34.06,361240,0
2008-04-22,33.43,34.09,33,33.34,478109,0
2008-04-23,34.18,35.99,34.06,35.34,999377,0
2008-04-24,35.46,36.73,35.1,36.49,746230,0
2008-04-25,36.66,36.71,35.86,36.45,473094,0
2008-04-28,36.62,36.69,36,36.06,262029,0
2008-04-29,35.93,36.46,35.93,36.43,380574,0
2008-04-30,36.3,37.1,36.3,36.75,542567,0
2008-05-01,36.76,37.67,36.37,37.67,398844,0
2008-05-02,37.78,38,37.27,37.49,280941,0
2008-05-05,37.32,37.42,36.63,37.09,313447,0
2008-05-06,36.96,37.28,36.79,36.98,302396,0
2008-05-07,36.96,37.57,36.71,36.78,311569,0
2008-05-08,36.85,37.94,36.74,37.69,357871,0
2008-05-09,37.37,37.5,36.95,37.1,252611,0
2008-05-12,37.08,37.53,37,37.19,248901,0
2008-05-13,37.19,37.89,36.93,37.87,274711,0
2008-05-14,38.04,38.11,37.48,37.57,231214,0
2008-05-15,37.38,37.7,37.17,37.63,317053,0
2008-05-16,37.85,38.03,37.04,37.83,258063,0
2008-05-19,37.92,38.47,37.63,37.99,460236,0
2008-05-20,37.94,38.21,37.17,37.39,243165,0
2008-05-21,37.47,37.69,36.66,36.91,284303,0
2008-05-22,36.92,37.71,36.92,37.2,169438,0
2008-05-23,37.15,37.15,36.5,36.68,165293,0
2008-05-27,36.69,37.58,36.6,37.55,270147,0
2008-05-28,37.56,37.56,36.62,37.19,331156,0
2008-05-29,37.2,37.72,36.82,37.51,210044,0
2008-05-30,37.5,37.64,36.88,37.6,409138,0
2008-06-02,37.58,37.58,36.64,36.96,289614,0
2008-06-03,36.99,37.38,36.61,36.99,443323,0
2008-06-04,36.93,37.24,36.66,37.12,357393,0
2008-06-05,37.34,37.99,37.23,37.95,632774,0
2008-06-06,37.65,37.8,36.85,36.85,352122,0
2008-06-09,36.86,37,36.24,36.54,284184,0
2008-06-10,36.39,36.64,36.06,36.23,281224,0
2008-06-11,36.28,36.28,35.39,35.39,311166,0
2008-06-12,35.65,36.07,35.33,35.4,276159,0
2008-06-13,35.58,35.64,35.32,35.44,385683,0
2008-06-16,35.39,35.99,35.36,35.75,487356,0
2008-06-17,35.93,36.45,35.63,36.43,382000,0
2008-06-18,36.18,37.01,36.18,36.47,405322,0
2008-06-19,36.43,36.96,35.9,36.38,343630,0
2008-06-20,36.26,36.27,35.24,35.27,600909,0
2008-06-23,35.37,36.05,35,35.08,278478,0
2008-06-24,34.84,35.43,34.5,34.82,341656,0
2008-06-25,34.82,35.83,34.82,35.46,264294,0
2008-06-26,35.15,35.48,33.95,33.96,373235,0
2008-06-27,33.96,34.14,32.99,33.17,695581,0
2008-06-30,33.22,33.4,32.58,32.64,371194,0
2008-07-01,32.5,32.62,31.51,32.23,687615,0
2008-07-02,34.12,34.13,32.97,33.29,874944,0
2008-07-03,33.25,33.25,32.36,32.37,303536,0
2008-07-07,32.48,33.23,32.13,32.52,341369,0
2008-07-08,32.43,32.56,32.09,32.53,420803,0
2008-07-09,32.53,32.59,31.89,32.07,390502,0
2008-07-10,31.9,32.01,30.95,31.08,580607,0
2008-07-11,30.9,31.33,30.25,30.99,757651,0
2008-07-14,31.13,32.24,30.53,31.81,1032040,0
2008-07-15,31.69,32.16,30.85,31.51,555188,0
2008-07-16,31.61,32.18,30.73,31.93,471387,0
2008-07-17,31.97,32.26,31.4,32.22,329120,0
2008-07-18,31.96,32.05,31.45,31.71,265989,0
2008-07-21,31.93,31.94,31.3,31.86,265040,0
2008-07-22,31.5,32.43,31.3,32.36,497675,0
2008-07-23,32.56,33.4,32.27,32.83,609804,0
2008-07-24,29.22,31.44,29.16,30.02,1995559,0
2008-07-25,30.02,30.46,29.78,30.08,1079035,0
2008-07-28,30,30.22,29.34,29.44,1051785,0
2008-07-29,29.43,30.48,29.18,30.23,967954,0
2008-07-30,30.27,30.75,29.85,30.11,611538,0
2008-07-31,29.87,31.26,29.68,30.81,800823,0
2008-08-01,30.77,30.81,30.18,30.2,574016,0
2008-08-04,30.15,30.15,28.98,29.4,754033,0
2008-08-05,29.64,30.68,29.57,30.58,682856,0
2008-08-06,30.45,30.82,30.24,30.68,583413,0
2008-08-07,30.59,31.03,30.27,30.66,478611,0
2008-08-08,30.72,32.37,30.72,32.15,612968,0
2008-08-11,32.01,33.14,31.88,32.55,364021,0
2008-08-12,32.39,32.72,32.01,32.41,468666,0
2008-08-13,32.29,32.74,32,32.73,437564,0
2008-08-14,32.57,33.04,32.51,32.84,288680,0
2008-08-15,33.04,33.55,32.92,33.14,428852,0
2008-08-18,33.09,33.4,32.48,32.75,359069,0
2008-08-19,32.61,32.87,32.04,32.14,240341,0
2008-08-20,32.21,32.68,31.92,32.24,327095,0
2008-08-21,31.99,32.22,31.66,32.06,351029,0
2008-08-22,32.22,32.37,31.87,32.08,244635,0
2008-08-25,31.91,31.97,31.22,31.5,322921,0
2008-08-26,31.45,31.83,31.19,31.45,432925,0
2008-08-27,31.56,31.87,31.19,31.53,274552,0
2008-08-28,31.69,32.11,31.52,31.96,259426,0
2008-08-29,31.8,31.9,31.14,31.22,243321,0
2008-09-02,31.68,32.04,30.99,31.1,272787,0
2008-09-03,31.05,31.17,30.81,30.97,310782,0
2008-09-04,30.85,31.06,30.05,30.27,315573,0
2008-09-05,30.05,30.3,29.97,30.13,232911,0
2008-09-08,30.44,31.29,30.28,30.93,259475,0
2008-09-09,30.95,31.09,29.86,29.86,582001,0
2008-09-10,30,30.35,29.54,29.78,463488,0
2008-09-11,29.5,29.58,28.96,29.5,251544,0
2008-09-12,29.32,29.67,28.96,29.16,327873,0
2008-09-15,28.54,29.11,28.25,28.58,352125,0
2008-09-16,28.75,29.5,28.27,29.48,511887,0
2008-09-17,29.1,29.63,28.55,28.55,930183,0
2008-09-18,28.58,30.22,28.48,30.08,855219,0
2008-09-19,30.7,31.47,30.21,30.9,834312,0
2008-09-22,30.78,31.22,29.82,29.9,336713,0
2008-09-23,29.86,30.69,29.69,29.77,396660,0
2008-09-24,29.87,29.93,29.15,29.38,629163,0
2008-09-25,29.58,29.81,29.16,29.43,294932,0
2008-09-26,28.98,29.14,28.82,28.99,428448,0
2008-09-29,28.72,28.99,26.82,27.19,582227,0
2008-09-30,27.42,27.85,26.21,27.85,1040428,0
2008-10-01,27.27,28.14,27.18,27.67,472267,0
2008-10-02,27.5,27.81,26.72,26.94,583395,0
2008-10-03,27.21,27.21,24.95,25.27,740343,0
2008-10-06,24.81,25.26,23.14,24.15,847630,0
2008-10-07,24.1,24.82,23.02,23.04,698612,0
2008-10-08,22.75,22.84,21.51,21.97,704765,0
2008-10-09,22.1,22.14,20.45,20.69,685310,0
2008-10-10,19.91,20.57,18.47,19.52,1979399,0
2008-10-13,19.87,21.44,19.87,21.22,722514,0
2008-10-14,21.69,22.07,20.28,20.68,631268,0
2008-10-15,20.25,20.31,19.14,19.35,623895,0
2008-10-16,19.2,19.93,18.02,19.24,624976,0
2008-10-17,18.66,20.31,18.55,19.75,596590,0
2008-10-20,19.98,20.82,19.56,20.75,341508,0
2008-10-21,20.43,20.82,20.06,20.17,485574,0
2008-10-22,19.75,20.03,18.68,19.04,531048,0
2008-10-23,19.16,19.16,17.35,18.01,878160,0
2008-10-24,17.29,18.11,17.03,17.55,504767,0
2008-10-27,17.33,17.43,16.84,16.88,544335,0
2008-10-28,17.25,17.71,16.56,17.64,1075661,0
2008-10-29,17.95,19.18,17.65,18.04,904962,0
2008-10-30,18.7,20.27,18.39,20.26,664706,0
2008-10-31,20.33,20.45,19.96,20.24,465400,0
2008-11-03,20.29,20.62,20.08,20.19,326398,0
2008-11-04,20.57,20.94,20.05,20.73,377304,0
2008-11-05,20.45,20.53,19.65,19.66,353240,0
2008-11-06,19.58,19.91,18.64,18.69,508515,0
2008-11-07,18.81,19.32,18.7,19.08,270206,0
2008-11-10,19.48,19.8,19,19.15,308357,0
2008-11-11,18.8,19.91,18.51,18.65,309100,0
2008-11-12,18.48,18.72,18.18,18.31,499662,0
2008-11-13,18.39,19.71,17.88,19.71,760537,0
2008-11-14,19.42,19.85,18.9,19.13,685106,0
2008-11-17,19.09,19.77,18.96,19.3,596674,0
2008-11-18,19.4,19.69,18.78,19.47,424896,0
2008-11-19,19.46,20.07,18.25,18.3,376270,0
2008-11-20,18.05,18.29,16.51,16.61,631590,0
2008-11-21,16.94,17.38,16.18,17.36,395562,0
2008-11-24,17.19,19.38,17.01,19.13,737472,0
2008-11-25,19.28,19.66,18.41,19.55,578654,0
2008-11-26,19.05,20.78,18.86,20.65,371569,0
2008-11-28,20.46,21.23,20.46,21.16,148931,0
2008-12-01,20.69,21.1,18.97,18.98,540786,0
2008-12-02,19.37,19.91,19.14,19.59,476430,0
2008-12-03,19.18,19.68,18.84,19.5,735458,0
2008-12-04,19.13,19.53,17.84,18.11,738644,0
2008-12-05,17.97,18.55,17.64,18.51,831698,0
2008-12-08,18.97,19.95,18.56,19.69,807878,0
2008-12-09,19.99,20.44,19.4,19.93,433448,0
2008-12-10,20.07,20.6,19.75,20.09,273866,0
2008-12-11,19.89,20.6,19.29,19.57,506539,0
2008-12-12,19.05,19.71,18.83,19.57,365193,0
2008-12-15,19.53,19.76,19.06,19.48,404951,0
2008-12-16,19.6,20.01,19.22,19.8,613518,0
2008-12-17,19.48,20.06,19.48,19.92,436755,0
2008-12-18,19.85,20.02,19.02,19.43,555393,0
2008-12-19,19.05,19.82,19.01,19.56,1076319,0
2008-12-22,19.64,19.7,18.3,18.69,648632,0
2008-12-23,18.85,19.34,18.53,18.84,370526,0
2008-12-24,18.91,18.93,18.59,18.93,94084,0
2008-12-26,19.04,19.32,18.81,19.17,122060,0
2008-12-29,19.16,19.27,18.61,18.94,168303,0
2008-12-30,18.99,19.83,18.97,19.83,287119,0
2008-12-31,19.77,20.42,19.59,20.26,599353,0
2009-01-02,20.26,21.17,19.85,21.03,559585,0
2009-01-05,20.87,20.87,20.5,20.74,383100,0
2009-01-06,20.95,21.47,20.3,21.26,298488,0
2009-01-07,21.01,21.7,20.84,21.28,356803,0
2009-01-08,21.14,21.66,20.27,20.63,511055,0
2009-01-09,20.5,20.53,19.38,19.44,578653,0
2009-01-12,19.45,19.49,18.49,18.81,628320,0
2009-01-13,18.68,18.73,18.24,18.49,345255,0
2009-01-14,18.33,18.81,17.78,18.19,501110,0
2009-01-15,18.22,18.5,17.64,18.35,551225,0
2009-01-16,18.71,18.95,18.12,18.52,322380,0
2009-01-20,18.25,18.58,17.53,17.55,549647,0
2009-01-21,17.76,18.27,17.58,17.98,548027,0
2009-01-22,17.68,17.69,16.92,17.02,1253374,0
2009-01-23,17.43,17.79,16.66,17.34,544342,0
2009-01-26,17.37,17.77,17.1,17.33,329921,0
2009-01-27,17.38,17.95,17.38,17.8,203015,0
2009-01-28,17.99,18.15,17.76,18,402548,0
2009-01-29,17.8,17.8,17.17,17.37,376120,0
2009-01-30,17.4,17.47,16.8,16.83,386353,0
2009-02-02,16.8,17.2,16.7,17.1,371344,0
2009-02-03,17.19,17.46,16.85,17.41,291610,0
2009-02-04,17.37,17.92,17.31,17.42,454960,0
2009-02-05,17.25,17.63,16.9,17.41,361253,0
2009-02-06,17.37,18.93,17.27,18.71,640652,0
2009-02-09,18.64,18.64,18.12,18.35,390488,0
2009-02-10,18.19,18.51,17.66,17.75,544709,0
2009-02-11,17.79,18.32,17.49,17.66,291995,0
2009-02-12,17.49,17.55,16.88,17.3,542530,0
2009-02-13,17.19,17.75,17.1,17.19,625721,0
2009-02-17,16,17.64,16,17.25,959088,0
2009-02-18,17.28,17.78,17.05,17.53,608155,0
2009-02-19,17.05,17.71,17.03,17.57,864664,0
2009-02-20,17.21,17.49,16.8,17.03,927554,0
2009-02-23,17.21,17.3,16.65,16.95,1021108,0
2009-02-24,17.02,17.66,16.81,17.48,826850,0
2009-02-25,17.46,17.7,17.04,17.41,592333,0
2009-02-26,17.41,17.83,17.1,17.11,935578,0
2009-02-27,16.77,17.86,16.59,17.57,809942,0
2009-03-02,17.16,17.59,17.02,17.14,1318480,0
2009-03-03,17.44,17.77,17.19,17.48,979729,0
2009-03-04,17.67,18.01,17.41,17.65,856219,0
2009-03-05,17.59,17.68,17.33,17.39,813914,0
2009-03-06,17.64,17.75,16.4,16.69,1121999,0
2009-03-09,16.58,17.11,16.44,16.45,512531,0
2009-03-10,16.73,17.22,16.44,17.12,781472,0
2009-03-11,17.15,17.66,16.98,17.51,422840,0
2009-03-12,17.43,18.3,17.17,18.23,301943,0
2009-03-13,18.3,18.57,17.98,18.47,357391,0
2009-03-16,18.62,18.75,18.25,18.3,363495,0
2009-03-17,18.34,18.83,18,18.83,310504,0
2009-03-18,18.72,19.27,18.38,19.21,791454,0
2009-03-19,19.24,19.6,19.03,19.39,502207,0
2009-03-20,19.45,19.7,18.79,18.96,659296,0
2009-03-23,19.36,20.73,19.36,20.67,463959,0
2009-03-24,20.44,20.68,20.19,20.34,304256,0
2009-03-25,20.44,20.53,19.39,19.93,580181,0
2009-03-26,20.2,20.4,19.62,19.99,863837,0
2009-03-27,19.76,20.02,19.48,19.66,395480,0
2009-03-30,19.31,19.31,18.58,18.77,285812,0
2009-03-31,18.9,19.42,18.83,19.02,297179,0
2009-04-01,18.68,19.29,18.38,19.26,368770,0
2009-04-02,19.57,20.06,19.57,19.82,434815,0
2009-04-03,19.87,20.15,19.66,20.13,295236,0
2009-04-06,19.9,20.12,19.57,19.99,435962,0
2009-04-07,19.66,19.85,19.13,19.38,294351,0
2009-04-08,19.5,19.55,18.62,18.89,563746,0
2009-04-09,19.32,19.96,19.25,19.95,452158,0
2009-04-13,19.7,19.72,18.94,19.2,314452,0
2009-04-14,19,19.4,18.96,19.06,274512,0
2009-04-15,18.99,19.33,18.76,19.03,286686,0
2009-04-16,19.13,19.94,18.93,19.84,597392,0
2009-04-17,19.83,20.01,19.53,19.88,353557,0
2009-04-20,19.49,19.78,18.91,19.05,207855,0
2009-04-21,19.07,19.94,18.97,19.82,277542,0
2009-04-22,19.5,20.45,19.5,20.11,310548,0
2009-04-23,20.1,20.5,19.39,19.82,203041,0
2009-04-24,19.94,20.38,19.88,20.21,218484,0
2009-04-27,19.98,20.6,19.79,20.26,176600,0
2009-04-28,20.12,20.92,20.05,20.67,163746,0
2009-04-29,20.77,21.57,20.62,21.2,230088,0
2009-04-30,21.34,21.81,21.2,21.25,231742,0
2009-05-01,21.2,21.34,20.7,21.3,345177,0
2009-05-04,21.51,21.51,20.86,21.28,467234,0
2009-05-05,20.65,20.74,19.78,20.44,739577,0
2009-05-06,19.82,20.14,19.2,19.98,557240,0
2009-05-07,20.1,20.28,19.33,19.56,367182,0
2009-05-08,19.84,20.33,19.76,20.33,340266,0
2009-05-11,20.02,20.44,19.6,19.69,302741,0
2009-05-12,19.73,19.8,19.08,19.2,348198,0
2009-05-13,19.06,19.24,18.7,18.99,326108,0
2009-05-14,19.1,19.71,18.61,19.53,402262,0
2009-05-15,19.39,19.59,19.08,19.49,325410,0
2009-05-18,19.26,19.95,19.26,19.93,279421,0
2009-05-19,19.96,20.78,19.79,20.61,515510,0
2009-05-20,20.7,21.51,20.29,21.23,771187,0
2009-05-21,20.93,21.26,20.48,21.09,661766,0
2009-05-22,21.26,21.74,21.23,21.28,426904,0
2009-05-26,21.19,22.48,21.19,22.09,602529,0
2009-05-27,21.94,22.46,21.59,21.69,283002,0
2009-05-28,21.91,22.17,21.27,21.66,321531,0
2009-05-29,21.66,21.87,21.21,21.83,331938,0
2009-06-01,22.04,22.62,21.83,22.47,269815,0
2009-06-02,22.25,22.83,22.25,22.62,281344,0
2009-06-03,22.47,22.66,21.87,22.24,200595,0
2009-06-04,22.3,22.66,21.89,22.64,168888,0
2009-06-05,22.75,23.04,22.66,22.87,205052,0
2009-06-08,22.58,22.59,21.84,22.34,286356,0
2009-06-09,22.41,22.65,21.96,22.2,341552,0
2009-06-10,22.28,22.39,21.93,22.32,250975,0
2009-06-11,22.39,23.24,22.39,23.03,257477,0
2009-06-12,22.97,23.13,22.84,23.1,391302,0
2009-06-15,22.92,23.1,22.78,23.06,327552,0
2009-06-16,23.1,23.34,22.97,22.97,423641,0
2009-06-17,22.9,23.32,22.71,23.01,304736,0
2009-06-18,23.14,23.36,22.93,23.01,205749,0
2009-06-19,23.21,23.22,22.74,23.04,562363,0
2009-06-22,22.75,23.24,22.74,23.01,400240,0
2009-06-23,23.05,23.22,22.22,22.53,637258,0
2009-06-24,22.61,23.21,22.61,22.97,268898,0
2009-06-25,22.85,22.97,22.47,22.94,346248,0
2009-06-26,22.76,23.2,22.41,22.92,379316,0
2009-06-29,23.67,23.96,23.36,23.62,482747,0
2009-06-30,23.82,23.98,23.37,23.66,325887,0
2009-07-01,23.76,24.55,23.46,24.3,401468,0
2009-07-02,23.89,23.89,23.45,23.67,249529,0
2009-07-06,23.61,23.9,23.32,23.65,471526,0
2009-07-07,23.74,23.86,23.19,23.22,265673,0
2009-07-08,21.77,22.2,21,21.7,955505,0
2009-07-09,22,22.27,21.28,21.49,413945,0
2009-07-10,21.41,21.54,21.12,21.41,154079,0
2009-07-13,21.44,21.67,20.98,21.5,405284,0
2009-07-14,21.55,21.85,21.47,21.84,239825,0
2009-07-15,22,22.45,21.87,22.45,302508,0
2009-07-16,22.46,23.31,22.3,23.29,346035,0
2009-07-17,23.24,23.44,22.93,23.4,430390,0
2009-07-20,23.43,24.28,23.35,24.19,368390,0
2009-07-21,24.33,24.52,24.26,24.39,547377,0
2009-07-22,24.42,25.21,24.17,24.81,317385,0
2009-07-23,24.81,25.43,24.63,24.96,306760,0
2009-07-24,24.88,25.22,24.74,25,172580,0
2009-07-27,24.89,25.13,24.7,25.13,169429,0
2009-07-28,24.91,25.43,24.84,25.38,185934,0
2009-07-29,25.21,25.32,24.96,25.16,286205,0
2009-07-30,25.29,25.41,24.78,24.8,242367,0
2009-07-31,24.85,24.96,24.42,24.44,385680,0
2009-08-03,24.68,24.68,24.18,24.46,391638,0
2009-08-04,22.9,24.11,22.51,24.06,981952,0
2009-08-05,24.02,24.46,23.35,24.37,521854,0
2009-08-06,23.32,24.36,23.3,24.07,482011,0
2009-08-07,24.29,24.67,24.15,24.48,183861,0
2009-08-10,24.26,24.78,24.22,24.37,225796,0
2009-08-11,24.21,24.54,23.96,24.16,196659,0
2009-08-12,24.31,25.12,24.1,24.86,186424,0
2009-08-13,24.89,24.96,24.43,24.92,144015,0
2009-08-14,24.81,24.95,24.37,24.66,142201,0
2009-08-17,24.44,24.65,23.78,23.91,167052,0
2009-08-18,23.89,24.08,23.63,24,193984,0
2009-08-19,23.82,24.6,23.52,24.57,162794,0
2009-08-20,24.46,24.65,24.33,24.5,104501,0
2009-08-21,24.63,25.16,24.43,24.96,150563,0
2009-08-24,24.98,25.34,24.97,25.17,136321,0
2009-08-25,25.25,25.43,25.02,25.18,97226,0
2009-08-26,25.23,25.34,25,25.25,79036,0
2009-08-27,25.1,25.41,24.66,25.36,78421,0
2009-08-28,25.39,25.54,24.99,25.31,128091,0
2009-08-31,25.18,25.3,24.97,24.99,212045,0
2009-09-01,24.86,25.84,24.75,24.95,363345,0
2009-09-02,24.84,25.54,24.68,24.98,141536,0
2009-09-03,25.17,25.27,24.76,25.27,186502,0
2009-09-04,25.32,25.64,25,25.62,170963,0
2009-09-08,25.81,26.17,25.75,25.92,136046,0
2009-09-09,25.88,26.29,25.84,26.18,91998,0
2009-09-10,26.09,26.66,25.96,26.54,127833,0
2009-09-11,26.48,26.72,26.28,26.45,115590,0
2009-09-14,26.29,26.88,26.17,26.69,108641,0
2009-09-15,26.75,26.98,26.59,26.8,120122,0
2009-09-16,26.87,27.23,26.74,27.21,115964,0
2009-09-17,27.2,27.67,27,27.62,311123,0
2009-09-18,27.67,27.67,26.98,27.01,307253,0
2009-09-21,26.85,27.3,26.62,27.16,213071,0
2009-09-22,27.32,27.32,26.69,26.69,133783,0
2009-09-23,26.82,27.04,26.62,26.7,229812,0
2009-09-24,26.82,27.07,26.41,26.7,266539,0
2009-09-25,26.75,26.77,26.42,26.43,164034,0
2009-09-28,26.45,26.69,26.25,26.44,147603,0
2009-09-29,26.39,26.46,25.82,26.04,185566,0
2009-09-30,26.14,26.23,25.35,25.93,170636,0
2009-10-01,25.91,25.91,25.32,25.4,502959,0
2009-10-02,25.33,25.68,25.05,25.11,177588,0
2009-10-05,25.18,25.6,24.94,25.57,266117,0
2009-10-06,25.61,26.07,25.3,25.88,208572,0
2009-10-07,25.9,25.9,25.37,25.53,197181,0
2009-10-08,25.71,26.24,25.71,25.98,658014,0
2009-10-09,25.92,26.2,25.88,26.11,362651,0
2009-10-12,25.98,26.59,25.82,25.99,402931,0
2009-10-13,26,26.07,25.77,25.87,168265,0
2009-10-14,26.04,26.3,25.91,26.16,446222,0
2009-10-15,26.08,26.15,25.87,26.1,253111,0
2009-10-16,26.05,26.29,25.81,26.01,291142,0
2009-10-19,26.12,26.15,25.73,25.77,271664,0
2009-10-20,25.88,25.88,25.42,25.73,141657,0
2009-10-21,25.63,25.84,25.49,25.5,313066,0
2009-10-22,25.55,25.81,25.46,25.63,254034,0
2009-10-23,25.63,25.79,25.29,25.43,203556,0
2009-10-26,25.55,25.78,25.19,25.47,204426,0
2009-10-27,25.46,25.72,25.2,25.39,212442,0
2009-10-28,25.46,25.63,25.16,25.23,381677,0
2009-10-29,25.41,25.54,25.1,25.26,146595,0
2009-10-30,25.16,25.42,24.94,25,432318,0
2009-11-02,25.07,25.18,24.92,25.17,328140,0
2009-11-03,25.11,25.29,24.96,25.05,629025,0
2009-11-04,24.62,25.65,23.76,25.39,1146465,0
2009-11-05,25.53,26.1,25.53,26.06,305032,0
2009-11-06,25.96,26.36,25.96,26.1,189731,0
2009-11-09,25.92,26.4,25.91,26.34,228951,0
2009-11-10,26.3,26.73,26.3,26.68,226408,0
2009-11-11,26.78,27.13,26.5,27.11,183911,0
2009-11-12,27.22,27.4,26.85,26.86,212176,0
2009-11-13,27.03,27.31,26.71,27.09,190556,0
2009-11-16,27.25,28,27.23,27.85,171381,0
2009-11-17,27.79,28.33,27.72,27.9,196548,0
2009-11-18,27.98,27.98,27.48,27.54,103553,0
2009-11-19,27.33,27.46,27,27.24,147351,0
2009-11-20,27,27.34,27,27.31,147324,0
2009-11-23,27.51,27.77,27.41,27.52,114772,0
2009-11-24,27.5,27.57,27.25,27.43,113108,0
2009-11-25,27.54,27.59,27.25,27.49,108290,0
2009-11-27,27.04,27.29,26.79,27.02,91793,0
2009-11-30,26.95,26.95,26.33,26.61,265410,0
2009-12-01,26.69,27.52,26.66,27.5,315000,0
2009-12-02,27.39,27.79,27.22,27.33,182508,0
2009-12-03,27.32,27.61,27.14,27.18,127107,0
2009-12-04,27.43,27.9,27.25,27.81,176361,0
2009-12-07,27.67,28.06,27.57,27.8,89200,0
2009-12-08,27.68,27.73,27.09,27.66,174473,0
2009-12-09,27.55,27.59,27.13,27.33,97884,0
2009-12-10,27.31,27.31,26.88,27.07,173562,0
2009-12-11,27.22,27.34,26.73,26.73,232696,0
2009-12-14,26.8,27.29,26.71,27.25,130323,0
2009-12-15,27.1,27.8,27.08,27.76,178667,0
2009-12-16,27.79,27.95,27.43,27.43,192183,0
2009-12-17,27.17,27.47,27.02,27.28,148302,0
2009-12-18,27.41,27.53,27.1,27.23,556465,0
2009-12-21,27.45,27.93,27.4,27.68,111612,0
2009-12-22,27.77,28.26,27.65,28.04,186998,0
2009-12-23,28.05,28.55,27.91,28.32,116064,0
2009-12-24,28.29,28.57,28.05,28.54,43374,0
2009-12-28,28.55,28.68,27.91,28.09,125907,0
2009-12-29,28.19,28.41,27.91,28.38,132815,0
2009-12-30,28.21,28.44,28.08,28.39,109548,0
2009-12-31,28.32,28.87,28.22,28.35,184740,0
2010-01-04,28.47,28.7,28.07,28.67,168721,0
2010-01-05,28.55,29.37,28.54,28.62,168748,0
2010-01-06,27.41,28.49,27.32,28.4,385240,0
2010-01-07,28.23,28.3,27.61,27.69,183573,0
2010-01-08,27.58,27.61,27.28,27.6,266453,0
2010-01-11,27.64,27.84,27.29,27.69,112964,0
2010-01-12,27.53,27.87,27.33,27.66,120332,0
2010-01-13,27.66,28.08,27.47,28.05,155875,0
2010-01-14,28.04,28.31,27.86,28.13,118922,0
2010-01-15,28.04,28.09,27.8,27.91,107194,0
2010-01-19,27.86,28.47,27.86,28.47,105599,0
2010-01-20,28.21,28.32,28,28.24,149680,0
2010-01-21,28.31,28.77,28.08,28.32,142182,0
2010-01-22,28.24,28.42,27.31,27.45,309911,0
2010-01-25,27.7,27.95,27.33,27.53,280407,0
2010-01-26,27.57,27.62,27.33,27.37,117789,0
2010-01-27,27.35,27.56,26.96,26.97,224038,0
2010-01-28,26.93,26.93,26.43,26.72,163449,0
2010-01-29,26.77,27.04,26.1,26.1,358033,0
2010-02-01,26.2,26.78,26.13,26.74,205943,0
2010-02-02,26.7,27.28,26.64,27.11,183757,0
2010-02-03,27.07,27.3,26.91,26.92,161907,0
2010-02-04,26.77,27.01,26.42,26.42,126328,0
2010-02-05,26.38,27.19,26.3,26.97,318780,0
2010-02-08,26.94,27.39,26.54,27.34,581215,0
2010-02-09,27.02,28.15,26.61,28.08,824158,0
2010-02-10,28.8,28.81,28.05,28.68,519238,0
2010-02-11,28.75,29.58,28.67,29.28,580803,0
2010-02-12,29.21,29.36,28.8,29.33,431273,0
2010-02-16,29.54,29.55,29.28,29.53,260135,0
2010-02-17,29.51,29.77,29.26,29.66,254474,0
2010-02-18,29.74,29.85,29.56,29.73,203278,0
2010-02-19,29.73,29.89,29.66,29.8,119017,0
2010-02-22,29.78,29.81,29.46,29.51,121891,0
2010-02-23,29.44,29.5,28.98,29.06,153309,0
2010-02-24,29.06,29.26,28.82,29.09,77024,0
2010-02-25,28.68,29.04,28.62,29,136884,0
2010-02-26,29.04,29.04,28.43,28.57,167725,0
2010-03-01,28.56,29.56,28.56,29.49,165309,0
2010-03-02,29.48,29.73,29.34,29.62,196071,0
2010-03-03,29.7,29.85,29.44,29.51,321097,0
2010-03-04,29.62,29.62,28.84,28.89,386347,0
2010-03-05,29.07,29.5,28.88,28.98,403943,0
2010-03-08,28.9,29.28,28.87,29.06,217392,0
2010-03-09,28.77,29.18,28.45,29.09,239677,0
2010-03-10,28.98,29.26,28.75,29.1,364153,0
2010-03-11,29.05,29.34,28.9,29.31,379205,0
2010-03-12,29.28,29.79,29.02,29.79,217175,0
2010-03-15,29.7,30.72,29.61,30.08,556747,0
2010-03-16,30.06,30.21,29.89,30.02,186828,0
2010-03-17,30.14,30.33,30,30.15,160395,0
2010-03-18,30.25,30.39,30.05,30.15,134124,0
2010-03-19,30.08,30.32,29.44,29.68,312625,0
2010-03-22,29.47,30.26,29.4,30.13,119930,0
2010-03-23,30.07,30.07,29.66,29.95,183418,0
2010-03-24,29.75,29.8,29.33,29.41,123077,0
2010-03-25,29.66,29.71,29.03,29.03,178793,0
2010-03-26,29.16,29.35,28.78,29.32,163680,0
2010-03-29,29.48,29.63,29.12,29.43,126345,0
2010-03-30,29.35,29.84,29.14,29.58,109465,0
2010-03-31,29.58,30.06,29.43,29.6,175375,0
2010-04-01,29.8,30.22,29.69,29.93,130198,0
2010-04-05,29.94,30.52,29.68,30.46,98259,0
2010-04-06,30.24,30.77,30,30.62,70988,0
2010-04-07,30.5,30.62,30.03,30.23,170972,0
2010-04-08,30.04,30.04,28.5,29.31,566982,0
2010-04-09,29.31,29.43,28.96,29.41,328893,0
2010-04-12,29.49,29.61,29.31,29.61,120968,0
2010-04-13,29.54,29.6,29.32,29.56,91661,0
2010-04-14,29.76,30.47,29.76,30.23,172021,0
2010-04-15,30.11,30.48,29.85,30.38,147366,0
2010-04-16,30.2,30.93,30.1,30.8,262971,0
2010-04-19,30.78,30.96,29.96,30.47,244587,0
2010-04-20,30.53,31,30.31,30.61,166438,0
2010-04-21,30.54,30.83,30.31,30.5,95945,0
2010-04-22,30.22,30.64,29.97,30.56,124474,0
2010-04-23,30.43,30.49,29.85,30.36,213629,0
2010-04-26,30.33,30.88,30.18,30.69,150954,0
2010-04-27,30.5,30.77,29.98,30.01,119561,0
2010-04-28,30.08,30.26,29.85,29.87,148131,0
2010-04-29,30.04,30.47,29.83,30.32,175626,0
2010-04-30,30.39,30.45,28.92,29.05,336928,0
2010-05-03,29.23,29.38,28.55,28.66,497797,0
2010-05-04,30.04,30.56,28.18,29.01,1263125,0
2010-05-05,29.12,30.1,28.41,28.93,542107,0
2010-05-06,28.8,29.13,24.84,27.82,307477,0
2010-05-07,27.39,27.8,26.67,26.99,288369,0
2010-05-10,27.55,28.53,27.55,28.33,187547,0
2010-05-11,28.07,29.2,28.07,28.57,259425,0
2010-05-12,28.7,29.51,28.66,29.3,227309,0
2010-05-13,29.17,29.8,29.04,29.17,185246,0
2010-05-14,29,29.11,28.29,28.41,402727,0
2010-05-17,28.6,29.02,27.88,28.5,411396,0
2010-05-18,28.61,29.02,28.34,28.46,330394,0
2010-05-19,28.31,28.89,27.95,28.13,238418,0
2010-05-20,27.55,27.58,26.8,26.8,181768,0
2010-05-21,26.65,27.25,26.26,26.8,287541,0
2010-05-24,26.67,27.02,26.41,26.53,302768,0
2010-05-25,26.2,26.63,25.64,26.51,344905,0
2010-05-26,26.52,27.22,26.51,26.88,344443,0
2010-05-27,27.36,27.97,27.35,27.88,213711,0
2010-05-28,27.75,28,27.32,27.5,172595,0
2010-06-01,27.43,27.8,26.96,26.97,225813,0
2010-06-02,27.01,27.32,26.74,27.16,225844,0
2010-06-03,27.11,28.16,27.01,28.08,331258,0
2010-06-04,27.57,28.03,26.83,26.96,257028,0
2010-06-07,27,27.04,26.11,26.17,173021,0
2010-06-08,26.15,26.29,25.69,26.09,145442,0
2010-06-09,26.25,26.87,25.92,26.39,364127,0
2010-06-10,26.79,26.96,26.38,26.65,123368,0
2010-06-11,26.38,27.09,26.38,27.06,113395,0
2010-06-14,27.19,27.43,26.91,26.94,96218,0
2010-06-15,27.05,27.58,26.89,27.5,110540,0
2010-06-16,27.23,27.64,26.96,27.53,135263,0
2010-06-17,27.55,27.68,27.18,27.37,101205,0
2010-06-18,27.33,27.58,27.17,27.49,288480,0
2010-06-21,27.69,27.82,26.59,26.71,179870,0
2010-06-22,26.68,27.06,26.28,26.32,321362,0
2010-06-23,26.25,26.62,25.95,26.44,151343,0
2010-06-24,26.31,26.49,26.08,26.2,233502,0
2010-06-25,26.2,26.69,26.2,26.4,1143843,0
2010-06-28,26.39,26.75,26.04,26.6,299106,0
2010-06-29,26.32,26.32,25.86,26,189849,0
2010-06-30,26.03,26.18,25.33,25.37,365010,0
2010-07-01,25.36,25.41,24.32,24.77,447830,0
2010-07-02,24.8,24.81,24.45,24.66,276661,0
2010-07-06,24.86,25.23,24.14,24.37,276024,0
2010-07-07,24.34,25.21,24.24,25.21,180890,0
2010-07-08,25.35,25.62,25.19,25.35,214986,0
2010-07-09,25.4,26.31,25.4,26.1,285765,0
2010-07-12,25.96,26.51,25.9,26.31,168860,0
2010-07-13,26.48,27,26.36,26.93,255798,0
2010-07-14,26.8,27.2,26.03,26.89,222986,0
2010-07-15,26.84,26.93,26.27,26.5,215230,0
2010-07-16,26.31,26.32,25.4,25.45,204198,0
2010-07-19,25.46,25.65,25.16,25.6,103048,0
2010-07-20,25.35,26.02,25.09,26.02,151490,0
2010-07-21,26.22,26.22,25.43,25.47,117841,0
2010-07-22,25.78,26.32,25.78,26.17,170552,0
2010-07-23,26.13,26.84,25.99,26.77,264857,0
2010-07-26,26.94,27.45,26.94,27.44,115144,0
2010-07-27,27.54,27.75,27.24,27.27,150864,0
2010-07-28,27.17,27.54,27.17,27.43,207975,0
2010-07-29,27.44,27.7,27.26,27.46,359356,0
2010-07-30,27.1,27.68,26.27,27.44,195774,0
2010-08-02,27.75,27.75,27.45,27.59,157966,0
2010-08-03,27.42,27.64,27.29,27.4,138308,0
2010-08-04,27.6,28.25,27.52,28.09,368776,0
2010-08-05,29.04,30.45,28.84,30.35,664253,0
2010-08-06,29.92,30.49,29.29,30.24,323985,0
2010-08-09,30.43,30.5,30.14,30.44,230743,0
2010-08-10,30.06,30.2,29.7,29.97,246512,0
2010-08-11,29.59,29.71,28.99,29.06,190467,0
2010-08-12,28.56,28.91,28.34,28.76,181170,0
2010-08-13,28.69,29.07,28.4,28.43,122590,0
2010-08-16,28.32,28.55,28.09,28.31,152274,0
2010-08-17,28.61,28.61,28.25,28.51,278187,0
2010-08-18,28.45,28.55,28.25,28.3,153230,0
2010-08-19,28.16,28.32,27.73,27.83,238989,0
2010-08-20,27.75,28.14,27.53,28.08,304533,0
2010-08-23,28.28,28.78,28.01,28.41,457239,0
2010-08-24,28.03,28.09,27.71,27.83,110345,0
2010-08-25,27.66,28.03,27.53,27.96,123070,0
2010-08-26,28.03,28.21,27.8,28.11,134682,0
2010-08-27,28.35,28.85,28.06,28.77,173914,0
2010-08-30,28.73,28.77,28.39,28.41,287819,0
2010-08-31,28.31,28.68,27.97,28.62,296299,0
2010-09-01,29.02,29.24,28.72,29.17,127543,0
2010-09-02,29.26,29.61,29.02,29.57,240775,0
2010-09-03,29.83,30.21,29.67,29.95,121926,0
2010-09-07,29.77,30,29.31,29.44,97941,0
2010-09-08,29.55,30.01,29.42,29.77,177802,0
2010-09-09,30.14,30.67,30.14,30.53,211560,0
2010-09-10,30.66,31.24,30.53,31.07,255592,0
2010-09-13,31.24,31.96,31.16,31.74,457268,0
2010-09-14,31.77,31.96,31.71,31.74,164294,0
2010-09-15,31.75,31.9,31.42,31.7,336752,0
2010-09-16,31.57,31.99,31.57,31.79,148920,0
2010-09-17,31.86,32,31.65,31.73,233467,0
2010-09-20,31.89,32.67,31.74,32.57,367011,0
2010-09-21,32.5,33.15,32.24,32.86,404599,0
2010-09-22,32.86,33.11,32.11,32.41,226419,0
2010-09-23,32.18,32.7,31.86,32.38,163372,0
2010-09-24,32.81,33.11,32.04,32.76,154757,0
2010-09-27,32.71,32.95,32.38,32.4,156828,0
2010-09-28,32.47,32.67,32.14,32.5,167255,0
2010-09-29,32.5,33.02,32.3,32.9,183097,0
2010-09-30,32.97,33.82,32.92,33.64,432461,0
2010-10-01,33.89,34.13,33.47,33.83,461492,0
2010-10-04,33.64,33.95,33.14,33.51,237781,0
2010-10-05,33.94,35.08,33.63,34.79,359423,0
2010-10-06,34.87,34.91,34,34.18,238480,0
2010-10-07,34.22,34.28,33.78,34.18,143678,0
2010-10-08,34.61,35,34.21,34.69,147994,0
2010-10-11,34.66,35.1,34.49,34.96,152240,0
2010-10-12,34.82,35.29,34.77,35.18,143970,0
2010-10-13,35.3,35.45,35.08,35.1,140655,0
2010-10-14,35,35.25,34.7,34.87,326993,0
2010-10-15,34.93,35.21,34.89,35.12,275086,0
2010-10-18,35.18,35.35,34.84,35.18,157068,0
2010-10-19,34.7,35.11,34.38,34.84,199819,0
2010-10-20,35.03,35.64,34.97,35.04,244027,0
2010-10-21,35.16,35.37,34.88,35.14,124384,0
2010-10-22,35.14,35.75,35.07,35.59,113152,0
2010-10-25,35.78,36.35,35.68,36.12,183982,0
2010-10-26,36,36.59,35.81,36.04,313310,0
2010-10-27,35.85,36.1,35.48,35.61,204376,0
2010-10-28,35.9,35.98,35.57,35.77,140961,0
2010-10-29,35.75,36.2,35.68,35.78,226638,0
2010-11-01,36.04,36.17,35.44,35.65,211065,0
2010-11-02,35.89,36.33,35.89,36.29,187069,0
2010-11-03,36.25,36.56,35.8,36.53,176757,0
2010-11-04,37.06,38.83,36.99,38.6,588862,0
2010-11-05,38.5,38.64,37.99,38.2,211410,0
2010-11-08,37.71,38.42,36.04,38.18,297268,0
2010-11-09,37.83,38.42,37.75,37.8,213510,0
2010-11-10,37.82,37.98,37.27,37.5,220549,0
2010-11-11,37.12,37.63,36.71,37.54,295688,0
2010-11-12,37.22,37.4,36.68,36.96,120617,0
2010-11-15,36.84,37.3,36.77,36.95,135394,0
2010-11-16,36.6,36.74,36,36.45,113264,0
2010-11-17,36.47,37.35,36.17,37.03,412752,0
2010-11-18,37.42,37.62,37.16,37.28,289914,0
2010-11-19,37.15,37.23,36.87,37.08,196825,0
2010-11-22,36.85,37.32,36.76,36.99,443493,0
2010-11-23,36.65,37.06,36.49,37.03,413125,0
2010-11-24,37.28,37.71,36.94,37.38,398925,0
2010-11-26,37.15,37.64,36.97,37.32,45087,0
2010-11-29,37.15,37.24,36.34,36.92,168100,0
2010-11-30,36.56,36.88,36,36.44,309818,0
2010-12-01,36.89,37.5,36.6,37.46,244826,0
2010-12-02,37.57,38.15,37.54,37.88,149575,0
2010-12-03,37.69,38.22,37.55,38.16,126417,0
2010-12-06,38.02,38.63,37.49,38.46,455270,0
2010-12-07,38.75,39.14,38.09,38.21,336316,0
2010-12-08,38.13,38.49,38.02,38.49,175143,0
2010-12-09,38.77,38.95,38.45,38.69,172813,0
2010-12-10,38.63,38.98,38.5,38.86,78581,0
2010-12-13,39,39.31,38.76,38.85,122025,0
2010-12-14,38.85,39.08,38.73,38.9,175785,0
2010-12-15,38.9,39.28,38.56,38.63,242013,0
2010-12-16,38.61,39.01,38.5,38.88,278855,0
2010-12-17,39.01,39.06,38.61,38.84,344622,0
2010-12-20,38.52,38.79,38.23,38.3,257728,0
2010-12-21,38.4,39.11,38.17,38.37,300838,0
2010-12-22,38.3,38.77,38.3,38.54,299170,0
2010-12-23,38.63,38.68,38.37,38.49,131698,0
2010-12-27,38.36,38.65,38.06,38.42,128411,0
2010-12-28,38.5,38.51,38.14,38.25,215189,0
2010-12-29,38.36,38.59,38.14,38.44,117163,0
2010-12-30,38.49,38.49,38.23,38.3,112803,0
2010-12-31,38.06,38.5,37.99,37.99,100486,0
2011-01-03,38.27,38.81,38.04,38.2,231603,0
2011-01-04,38.48,38.48,37.65,37.84,192264,0
2011-01-05,37.64,37.92,37.47,37.8,186099,0
2011-01-06,37.88,37.88,37.26,37.48,287381,0
2011-01-07,37.47,38.13,37.19,37.6,234795,0
2011-01-10,37.55,38.01,37.26,37.71,303709,0
2011-01-11,37.82,38.67,37.7,38.51,209066,0
2011-01-12,38.87,38.87,38.28,38.55,122046,0
2011-01-13,38.61,38.95,38.58,38.79,141183,0
2011-01-14,38.68,38.82,38.52,38.67,123367,0
2011-01-18,38.76,39.08,38.43,38.97,401919,0
2011-01-19,39.5,39.5,38.38,38.55,160679,0
2011-01-20,38.32,38.7,38.02,38.18,153197,0
2011-01-21,38.44,38.44,37.64,37.83,82216,0
2011-01-24,37.89,38.75,37.76,38.53,159399,0
2011-01-25,38.35,38.64,38.19,38.62,233777,0
2011-01-26,38.7,39.38,38.61,39.13,124785,0
2011-01-27,39.1,39.56,39.1,39.46,161522,0
2011-01-28,39.46,39.75,38.21,38.27,136658,0
2011-01-31,38.51,39.35,38,38.9,191839,0
2011-02-01,39.28,40.3,38.77,40,239111,0
2011-02-02,39.83,40.53,39.73,39.8,98637,0
2011-02-03,39.72,40.22,39.19,40.08,104651,0
2011-02-04,39.74,40.37,39.58,40.35,90748,0
2011-02-07,40.53,40.99,40.24,40.45,131279,0
2011-02-08,40.38,40.7,40.09,40.21,82702,0
2011-02-09,40.07,41,39.94,40.7,222820,0
2011-02-10,40.69,41.23,40.53,40.95,90421,0
2011-02-11,40.75,41.48,40.75,41.18,141089,0
2011-02-14,41.1,41.47,40.78,41.1,151033,0
2011-02-15,39.64,39.89,37.84,38.48,540308,0
2011-02-16,38.8,38.8,38.34,38.63,300129,0
2011-02-18,39.09,39.85,38.84,39.39,318973,0
2011-02-22,39,39.48,38.26,38.38,521167,0
2011-02-23,37.88,38.92,37.42,37.44,577776,0
2011-02-24,37.48,37.68,36.98,37.2,296418,0
2011-02-25,37.27,37.54,37.13,37.34,369966,0
2011-02-28,37.72,37.76,37.29,37.32,401000,0
2011-03-01,37.16,37.37,36.48,36.65,419918,0
2011-03-02,36.98,36.98,36.58,36.73,255101,0
2011-03-03,37.03,37.64,36.96,37.39,429703,0
2011-03-04,37.49,37.99,37.23,37.55,340589,0
2011-03-07,37.23,37.58,36.45,36.69,220054,0
2011-03-08,36.81,37.3,36.73,37.11,317651,0
2011-03-09,36.97,37,36.65,36.86,227697,0
2011-03-10,36.32,36.7,36.01,36.2,190157,0
2011-03-11,36.18,36.34,35.95,36.24,124251,0
2011-03-14,35.91,36.12,35.61,35.95,231311,0
2011-03-15,34.75,35.8,34.66,35.51,205499,0
2011-03-16,35.42,35.51,34.79,35.2,347831,0
2011-03-17,35.57,35.81,35.16,35.35,201751,0
2011-03-18,35.74,36.01,35.43,35.97,487549,0
2011-03-21,36.38,37.25,36.23,37.1,318025,0
2011-03-22,37.04,37.29,36.96,37.1,181408,0
2011-03-23,37.1,37.5,36.97,37.3,269845,0
2011-03-24,37.26,38.31,37.18,38.14,371656,0
2011-03-25,38.99,40.37,38.81,39.87,420863,0
2011-03-28,39.68,39.97,39.03,39.06,233279,0
2011-03-29,39.27,39.29,38.77,39.04,264530,0
2011-03-30,39.29,39.32,38.82,38.98,195334,0
2011-03-31,38.77,39.36,38.75,39.24,147312,0
2011-04-01,39.43,39.65,39.15,39.32,169735,0
2011-04-04,39.5,39.78,39.17,39.35,160125,0
2011-04-05,39.38,39.69,39.05,39.35,119182,0
2011-04-06,39.27,39.59,38.85,39.1,117556,0
2011-04-07,38.75,39.14,38.69,38.72,259199,0
2011-04-08,38.73,38.85,38.23,38.42,242554,0
2011-04-11,38.36,38.55,38.11,38.39,210507,0
2011-04-12,38.12,38.49,37.76,37.8,104138,0
2011-04-13,37.84,38.11,37.52,37.92,145648,0
2011-04-14,37.58,38.03,37.3,37.76,134028,0
2011-04-15,37.93,38.1,37.61,37.96,86863,0
2011-04-18,37.43,37.58,36.55,36.93,285446,0
2011-04-19,37.02,37.1,36.86,36.99,182621,0
2011-04-20,37.52,38.1,37.51,38.05,127282,0
2011-04-21,38.46,38.46,37.92,38.05,120847,0
2011-04-25,37.5,38.44,37.35,37.87,348895,0
2011-04-26,37.87,38.68,37.87,38.47,152562,0
2011-04-27,38.22,38.75,38.22,38.75,180423,0
2011-04-28,38.61,39,38.51,38.71,105931,0
2011-04-29,38.63,39.35,38.63,39.29,236403,0
2011-05-02,40.18,41.29,40,40.1,449964,0
2011-05-03,39.73,40.51,39.73,39.92,339840,0
2011-05-04,41.84,43.24,41.84,42.14,1241148,0
2011-05-05,41.39,42.47,41.26,41.57,341165,0
2011-05-06,42.43,42.45,41.5,41.7,497503,0
2011-05-09,41.54,42.17,41.32,41.79,658082,0
2011-05-10,41.79,43.09,41.55,42.91,469433,0
2011-05-11,42.72,43.03,42.2,42.27,297601,0
2011-05-12,42.07,43.18,41.82,42.76,286195,0
2011-05-13,42.71,42.84,41.96,42.03,143011,0
2011-05-16,41.79,41.84,41.28,41.45,313207,0
2011-05-17,41.13,41.53,40.47,41.4,218517,0
2011-05-18,41.32,42.36,40.91,42.18,135118,0
2011-05-19,42.01,42.66,41.83,42.36,122917,0
2011-05-20,41.9,42.68,41.9,42.2,144048,0
2011-05-23,41.53,41.72,41.12,41.63,239060,0
2011-05-24,41.88,42.2,41.07,41.12,344899,0
2011-05-25,40.81,42.21,40.81,42.19,296091,0
2011-05-26,42.04,43.28,41.81,42.96,266970,0
2011-05-27,43.04,43.49,42.96,43.24,212533,0
2011-05-31,43.95,44.5,43.62,44.45,445391,0
2011-06-01,44.17,44.53,42.73,42.84,291127,0
2011-06-02,42.95,43.01,42.32,42.59,267978,0
2011-06-03,41.97,42.12,41.56,41.61,359425,0
2011-06-06,41.48,41.61,41.09,41.09,323172,0
2011-06-07,41.09,41.67,40.8,41.24,220700,0
2011-06-08,41.19,41.64,40.79,41.21,228558,0
2011-06-09,41.31,41.34,40.91,41.04,201186,0
2011-06-10,40.8,41.04,40.08,40.24,279693,0
2011-06-13,40.4,40.59,39.68,40,191441,0
2011-06-14,40.35,41.31,40.35,41.21,378839,0
2011-06-15,40.79,41.22,40.71,40.74,208225,0
2011-06-16,40.8,41.15,40.04,40.5,214970,0
2011-06-17,40.78,41.11,39.89,39.99,491774,0
2011-06-20,39.82,40.34,39.77,40.1,220487,0
2011-06-21,40.4,40.81,40.05,40.7,204284,0
2011-06-22,40.68,41.14,40.48,40.76,138281,0
2011-06-23,40.3,41.12,39.81,41.01,166552,0
2011-06-24,41.01,41.18,39.92,39.99,419994,0
2011-06-27,39.9,40.66,39.78,40.58,146901,0
2011-06-28,40.7,41.43,40.53,41.39,167703,0
2011-06-29,41.44,41.89,41.26,41.72,122747,0
2011-06-30,41.84,42.67,41.67,42.17,203282,0
2011-07-01,42.22,42.91,42.05,42.87,174803,0
2011-07-05,42.88,43.03,42.56,42.68,104856,0
2011-07-06,42.6,43.13,42.56,43,583233,0
2011-07-07,43.37,43.61,42.71,43.05,254129,0
2011-07-08,42.65,43.34,42.27,43.32,147666,0
2011-07-11,42.77,42.97,41.99,42.21,127586,0
2011-07-12,42.14,42.3,41.85,42.01,107440,0
2011-07-13,42.32,42.82,41.49,41.96,167311,0
2011-07-14,41.81,42.23,41.33,41.52,167091,0
2011-07-15,41.75,41.83,41.31,41.81,133207,0
2011-07-18,41.47,42.19,40.98,42.06,235051,0
2011-07-19,42.38,42.89,42.36,42.73,225918,0
2011-07-20,42.81,42.99,42,42.09,193661,0
2011-07-21,42.29,42.85,41.82,42.59,176055,0
2011-07-22,42.48,42.88,42.31,42.7,68388,0
2011-07-25,42.23,43.07,42.08,42.37,186533,0
2011-07-26,42.29,42.32,41.57,41.61,222175,0
2011-07-27,41.38,41.38,40.38,40.42,160323,0
2011-07-28,40.43,41.18,40.14,40.21,238217,0
2011-07-29,39.92,40.44,39.38,40,187604,0
2011-08-01,40.45,40.45,38.89,39.42,199225,0
2011-08-02,39.07,39.78,38.68,38.69,225833,0
2011-08-03,38.54,38.81,37.16,38.57,376151,0
2011-08-04,38.5,38.51,35.32,35.34,444424,0
2011-08-05,35.51,37.98,33.18,34.65,707918,0
2011-08-08,33.49,34.2,31.16,31.23,643717,0
2011-08-09,31.96,32.37,30.03,32.26,504526,0
2011-08-10,31.45,32.59,30.94,31.57,640297,0
2011-08-11,31.78,34.14,31.53,33.83,338533,0
2011-08-12,34.16,34.52,33.64,34.28,322971,0
2011-08-15,34.58,34.96,34.22,34.91,92639,0
2011-08-16,34.54,35.12,34.36,34.74,182965,0
2011-08-17,34.94,35.45,34.06,34.62,206347,0
2011-08-18,33.65,33.65,32.43,32.7,223707,0
2011-08-19,32.02,32.9,31.87,31.94,213412,0
2011-08-22,32.72,33.05,31.35,31.98,228329,0
2011-08-23,31.78,33.63,31.78,33.54,159345,0
2011-08-24,33.25,34.25,33.11,34.19,110711,0
2011-08-25,34.13,34.19,33.1,33.26,136192,0
2011-08-26,32.9,34.12,32.42,33.79,215987,0
2011-08-29,34.14,35.25,34.04,35.09,224635,0
2011-08-30,35.25,35.62,34.71,35.44,108062,0
2011-08-31,35.9,36.36,35.42,35.93,246895,0
2011-09-01,35.94,36.36,34.98,35.15,193740,0
2011-09-02,34.46,34.59,33.5,33.76,119240,0
2011-09-06,32.59,33.32,32.32,33.22,135371,0
2011-09-07,33.88,34.3,33.63,34.12,210268,0
2011-09-08,33.87,34.38,33.72,33.78,180254,0
2011-09-09,33.4,33.7,32.46,32.74,208870,0
2011-09-12,32.15,33.01,32.15,32.98,156712,0
2011-09-13,33.21,33.78,32.65,32.74,344204,0
2011-09-14,33.08,33.25,32.12,32.21,612347,0
2011-09-15,32.21,32.55,31.42,32.04,548868,0
2011-09-16,32.35,32.44,31.82,32,521092,0
2011-09-19,31.28,31.5,30.4,30.64,436821,0
2011-09-20,30.81,31.19,30.49,30.51,386432,0
2011-09-21,30.61,31.69,30.45,30.88,401928,0
2011-09-22,29.86,29.91,28.26,28.61,404294,0
2011-09-23,28.57,28.97,28.2,28.97,246109,0
2011-09-26,29.12,29.83,28.25,29.73,209806,0
2011-09-27,30.07,32.09,30.07,31.18,463563,0
2011-09-28,31.59,31.59,30.48,30.54,248551,0
2011-09-29,31.11,31.51,30.21,30.9,135493,0
2011-09-30,30.41,31.5,30.3,30.94,392910,0
2011-10-03,30.82,31.6,29.91,30.01,358645,0
2011-10-04,29.54,31.48,29.54,31.46,315252,0
2011-10-05,31.67,32.93,31.36,32.58,266828,0
2011-10-06,32.54,33.81,32.54,33.63,240810,0
2011-10-07,33.54,33.88,32.99,33.03,242698,0
2011-10-10,33.6,33.91,33.23,33.84,219625,0
2011-10-11,33.64,34.28,33.64,34.06,123346,0
2011-10-12,34.32,34.72,34.01,34.13,123407,0
2011-10-13,34,34.46,33.89,34.33,134022,0
2011-10-14,34.58,34.82,34.21,34.78,84830,0
2011-10-17,34.63,34.78,33.51,33.8,170963,0
2011-10-18,33.95,34.58,33.23,34.44,77924,0
2011-10-19,34.3,34.74,33.85,33.96,605466,0
2011-10-20,33.9,34.16,33.31,34.05,283875,0
2011-10-21,34.54,34.98,34.46,34.89,53881,0
2011-10-24,35.01,35.56,35,35.45,188953,0
2011-10-25,35.4,35.55,34.63,34.69,97485,0
2011-10-26,35.11,35.65,34.39,35.47,85275,0
2011-10-27,36.08,37.49,35.94,37.27,188719,0
2011-10-28,37.43,37.45,36.44,36.66,120390,0
2011-10-31,36.2,36.33,35.3,35.74,118974,0
2011-11-01,34.56,35.13,33.66,33.97,213468,0
2011-11-02,34.53,35.47,34.23,35.4,324075,0
2011-11-03,35.83,36.46,35.33,36.2,164286,0
2011-11-04,35.79,36.44,35.62,36.31,70129,0
2011-11-07,36.17,36.56,35.25,36.53,84573,0
2011-11-08,37.08,37.56,36.38,36.87,282337,0
2011-11-09,36.22,37.22,35.76,36,133386,0
2011-11-10,36.46,36.7,35.95,36.1,76861,0
2011-11-11,36.57,37.72,36.07,37.61,197588,0
2011-11-14,37.49,37.77,37.06,37.23,123235,0
2011-11-15,36.97,38.1,36.88,37.98,111297,0
2011-11-16,37.77,38.36,37.59,37.71,114043,0
2011-11-17,37.55,37.87,36.75,36.94,191069,0
2011-11-18,37.02,37.2,36.53,36.57,185599,0
2011-11-21,36,36.52,35.23,35.43,173417,0
2011-11-22,35.47,35.52,35,35.3,403656,0
2011-11-23,35.02,35.03,34.53,34.61,207223,0
2011-11-25,34.52,35.03,34.44,34.5,45302,0
2011-11-28,35.57,35.82,34.91,35.4,244905,0
2011-11-29,35.5,35.79,35.25,35.44,109671,0
2011-11-30,36.55,37.87,36.55,37.86,314157,0
2011-12-01,37.54,38.48,37.51,37.88,158828,0
2011-12-02,38.03,38.35,37.4,37.5,77640,0
2011-12-05,38.35,38.48,37.84,37.95,185661,0
2011-12-06,38.07,38.07,37.58,37.83,150309,0
2011-12-07,37.62,38.42,37.26,38.25,121548,0
2011-12-08,37.91,38.27,37.2,37.32,96961,0
2011-12-09,37.53,38.22,37.12,38.14,113989,0
2011-12-12,36.91,37.63,36.77,37.17,110336,0
2011-12-13,37.42,37.77,36.18,36.39,126266,0
2011-12-14,36.13,36.4,35.76,36.31,144502,0
2011-12-15,36.68,36.8,36.37,36.72,112890,0
2011-12-16,36.9,37.67,36.48,37.02,452723,0
2011-12-19,37.17,37.17,35.25,35.3,374192,0
2011-12-20,35.81,36.81,35.64,36.23,155966,0
2011-12-21,35.77,36.11,35.4,35.81,119785,0
2011-12-22,35.86,36.62,35.75,36.38,114568,0
2011-12-23,36.56,36.57,36.09,36.52,38040,0
2011-12-27,36.41,36.9,36.38,36.59,55902,0
2011-12-28,36.59,36.71,35.56,35.7,72157,0
2011-12-29,35.7,36.07,35.7,35.98,38335,0
2011-12-30,35.99,36.15,35.74,35.78,98002,0
2012-01-03,36.4,36.65,35.63,35.72,120895,0
2012-01-04,35.68,35.72,35.26,35.45,252495,0
2012-01-05,35.22,35.64,34.88,35.4,186472,0
2012-01-06,35.36,35.52,34.97,35.11,194355,0
2012-01-09,35.19,35.42,34.89,34.95,169390,0
2012-01-10,35.2,35.61,35.2,35.27,105004,0
2012-01-11,35.46,35.69,35.03,35.59,84419,0
2012-01-12,35.5,35.55,34.93,34.99,190660,0
2012-01-13,34.61,35.14,34.61,34.97,168909,0
2012-01-17,35.2,35.64,35,35.55,95023,0
2012-01-18,35.53,36.54,35.27,36.54,86366,0
2012-01-19,36.35,37.46,36.35,37.26,132681,0
2012-01-20,37.17,37.63,37.01,37.58,103706,0
2012-01-23,37.62,38.07,37.27,37.63,68198,0
2012-01-24,37.24,37.5,37.13,37.28,74192,0
2012-01-25,37.34,37.68,36.89,37.54,209601,0
2012-01-26,37.8,37.82,37.5,37.72,151579,0
2012-01-27,37.61,37.93,37.59,37.9,44153,0
2012-01-30,37.65,37.98,37.54,37.81,80478,0
2012-01-31,37.77,38.05,37.55,37.84,175432,0
2012-02-01,37.92,40,37.88,39.87,443240,0
2012-02-02,39.73,39.94,38.91,39,186528,0
2012-02-03,39.58,39.64,39.2,39.28,252008,0
2012-02-06,38.96,39.43,38.87,39.41,55051,0
2012-02-07,39.38,39.71,39.13,39.52,94515,0
2012-02-08,39.65,39.85,39.3,39.34,116476,0
2012-02-09,39.49,39.88,39.26,39.84,150844,0
2012-02-10,39.45,39.5,39.02,39.25,72078,0
2012-02-13,39.88,39.95,39.43,39.67,154180,0
2012-02-14,36.6,39.55,36.17,38.83,715497,0
2012-02-15,38.95,39.23,38.09,38.5,327966,0
2012-02-16,38.53,39.51,38.35,39.01,289249,0
2012-02-17,39.15,39.15,38.09,38.34,225325,0
2012-02-21,38.76,38.76,38.09,38.14,215727,0
2012-02-22,37.84,38.09,37.77,37.92,267269,0
2012-02-23,37.87,38.57,37.33,38.51,254939,0
2012-02-24,38.54,38.76,38.46,38.64,216694,0
2012-02-27,38.37,38.83,37.85,38.63,308401,0
2012-02-28,38.62,38.77,38.35,38.52,171752,0
2012-02-29,38.66,38.71,38.12,38.44,389172,0
2012-03-01,38.71,38.93,38.23,38.32,237150,0
2012-03-02,38.25,38.54,38.07,38.15,201132,0
2012-03-05,38.01,38.37,37.97,38.2,161179,0
2012-03-06,37.67,37.86,37.46,37.6,174127,0
2012-03-07,37.54,38.14,37.54,37.99,49524,0
2012-03-08,37.96,39,37.96,38.64,135694,0
2012-03-09,38.49,39.48,38.49,39.35,105274,0
2012-03-12,38.97,40.04,38.97,39.98,213053,0
2012-03-13,39.96,40.95,39.96,40.95,215893,0
2012-03-14,40.76,41.13,40.59,40.89,246108,0
2012-03-15,40.89,41.41,40.66,41.28,198149,0
2012-03-16,41.18,41.2,40.9,41.05,237072,0
2012-03-19,40.85,41.48,40.77,40.98,135770,0
2012-03-20,40.75,40.77,40.44,40.62,113783,0
2012-03-21,40.68,40.79,40.41,40.48,165316,0
2012-03-22,40.14,40.67,39.71,40.47,125287,0
2012-03-23,40.36,40.78,40.24,40.55,181494,0
2012-03-26,40.82,41.46,40.82,41.46,91904,0
2012-03-27,41.61,41.88,41.41,41.58,119485,0
2012-03-28,41.55,41.83,41.36,41.64,129026,0
2012-03-29,41.43,41.78,41.13,41.52,110882,0
2012-03-30,41.56,41.81,41.18,41.18,130168,0
2012-04-02,41.14,41.79,40.89,41.45,248120,0
2012-04-03,41.35,41.68,40.85,41.2,183604,0
2012-04-04,40.77,40.95,40.16,40.61,123490,0
2012-04-05,40.43,40.75,40.33,40.4,33688,0
2012-04-09,39.9,39.9,39.5,39.81,246085,0
2012-04-10,39.7,39.92,38.49,38.62,209938,0
2012-04-11,38.85,38.85,38.36,38.5,195508,0
2012-04-12,38.46,38.98,38.46,38.67,174453,0
2012-04-13,38.59,38.75,38,38.07,107837,0
2012-04-16,38.34,38.51,37.9,38.1,128747,0
2012-04-17,38.41,39.36,38.4,39.12,198765,0
2012-04-18,38.84,39.19,37.99,38,223708,0
2012-04-19,38.04,38.04,37.28,37.46,437735,0
2012-04-20,37.5,38.2,37.4,37.95,216863,0
2012-04-23,37.33,37.51,36.67,37.3,233199,0
2012-04-24,37.26,37.47,37.04,37.18,154086,0
2012-04-25,37.67,38.17,36.47,37.87,185742,0
2012-04-26,37.72,37.76,36.86,37.16,717360,0
2012-04-27,36.95,37.69,36.41,37.65,477864,0
2012-04-30,37.45,38.85,37.45,38.79,457416,0
2012-05-01,38.65,39.76,38.65,39.16,253878,0
2012-05-02,38.82,39.06,38.75,39,360226,0
2012-05-03,38.95,39.3,38.37,38.5,212526,0
2012-05-04,38.22,38.22,37.63,37.85,208420,0
2012-05-07,37.55,37.82,37.18,37.59,200342,0
2012-05-08,37.05,37.86,37.01,37.82,286534,0
2012-05-09,37.31,37.8,37.17,37.67,64008,0
2012-05-10,37.9,37.95,37.52,37.64,121962,0
2012-05-11,37.38,37.92,37.38,37.54,61839,0
2012-05-14,37.16,37.2,36.73,36.89,120559,0
2012-05-15,36.97,37.38,36.4,37.07,169161,0
2012-05-16,37.13,37.68,37.02,37.1,209353,0
2012-05-17,37.2,37.28,36.61,36.65,103755,0
2012-05-18,36.83,36.83,35.87,35.97,145496,0
2012-05-21,34.78,35.38,34.37,35.02,233479,0
2012-05-22,35.02,35.22,34.53,34.65,184274,0
2012-05-23,34.36,34.89,34.12,34.8,157751,0
2012-05-24,34.81,34.85,33.89,34.13,184529,0
2012-05-25,34.19,34.5,34.09,34.2,113665,0
2012-05-29,34.5,35.06,34.32,34.87,179511,0
2012-05-30,34.6,34.79,33.77,33.8,144741,0
2012-05-31,33.78,33.89,33.11,33.47,258913,0
2012-06-01,32.89,33,32.59,32.62,239103,0
2012-06-04,32.75,33.28,32.72,33.2,229650,0
2012-06-05,33.16,33.91,32.93,33.47,193457,0
2012-06-06,33.57,33.86,33.38,33.49,196699,0
2012-06-07,33.83,34.26,32.99,33.09,282161,0
2012-06-08,32.99,33.2,32.86,32.89,190558,0
2012-06-11,33.13,33.22,32.12,32.34,314514,0
2012-06-12,32.46,32.85,32.18,32.65,195645,0
2012-06-13,32.5,33.12,32.3,32.41,203235,0
2012-06-14,32.46,32.63,32.09,32.2,191977,0
2012-06-15,32.3,32.5,32.11,32.29,336332,0
2012-06-18,32.02,32.65,31.79,32.61,216878,0
2012-06-19,32.76,33.04,32.45,32.8,100774,0
2012-06-20,32.79,33.41,32.79,33.21,132654,0
2012-06-21,33.12,33.34,32.15,32.31,105119,0
2012-06-22,32.54,33.08,32.46,32.93,970955,0
2012-06-25,32.44,32.53,32.17,32.4,154906,0
2012-06-26,32.41,32.8,32.31,32.56,172469,0
2012-06-27,32.68,32.99,32.43,32.89,98703,0
2012-06-28,32.66,32.99,32.38,32.94,176325,0
2012-06-29,33.97,34.41,33.17,34.36,234342,0
2012-07-02,34.33,34.63,33.45,33.71,273672,0
2012-07-03,33.76,34.2,33.65,34.14,57718,0
2012-07-05,34.24,34.33,33.62,34.33,132028,0
2012-07-06,33.97,34.07,33.69,33.88,137862,0
2012-07-09,33.82,34.11,33.59,33.81,145522,0
2012-07-10,33.99,34.31,33.59,33.97,235601,0
2012-07-11,34.01,34.33,33.74,33.93,200478,0
2012-07-12,33.67,33.86,33.41,33.67,152993,0
2012-07-13,33.85,33.96,33.59,33.74,168047,0
2012-07-16,33.6,34.23,33.54,33.94,97600,0
2012-07-17,34.04,34.77,33.82,34.73,248495,0
2012-07-18,34.61,35.44,34.61,35.27,278134,0
2012-07-19,35.36,35.71,35.27,35.5,151076,0
2012-07-20,35.4,35.66,35.02,35.17,189975,0
2012-07-23,34.63,35.06,34.25,34.92,252146,0
2012-07-24,34.92,34.92,33.85,34.21,481816,0
2012-07-25,34.25,35.01,33.89,34.97,160822,0
2012-07-26,35.34,35.56,34.94,35.26,196344,0
2012-07-27,35.46,36.32,35.28,35.89,146126,0
2012-07-30,36,36.21,35.24,35.56,209751,0
2012-07-31,34.72,35.99,33.25,34.54,762065,0
2012-08-01,34.73,35.25,34.73,34.86,214072,0
2012-08-02,34.6,35.055,34.43,34.62,166640,0
2012-08-03,35.27,36.21,35.055,35.77,176475,0
2012-08-06,35.78,36.16,35.532,35.66,110497,0
2012-08-07,35.87,36.15,35.58,35.75,94159,0
2012-08-08,35.57,35.8,35.36,35.54,124108,0
2012-08-09,35.6,35.6,35.19,35.25,141824,0
2012-08-10,35.09,35.326,34.65,34.84,154451,0
2012-08-13,34.86,35.16,34.549,35.02,157956,0
2012-08-14,35.27,35.96,35.27,35.77,176006,0
2012-08-15,35.74,36.27,35.652,36.24,95787,0
2012-08-16,36.23,37.07,36.13,37.01,146287,0
2012-08-17,36.83,37.21,36.67,36.96,242944,0
2012-08-20,36.85,37.14,36.64,37.02,128346,0
2012-08-21,37.1,37.3,36.863,37.02,115150,0
2012-08-22,36.9,37.19,36.56,36.88,177368,0
2012-08-23,36.72,37.18,36.62,37.13,185407,0
2012-08-24,36.99,37.46,36.89,36.99,288584,0
2012-08-27,37.2,37.365,36.96,37.15,110731,0
2012-08-28,37.19,37.4,36.96,37.16,204282,0
2012-08-29,37.25,37.42,36.994,37.34,99527,0
2012-08-30,37.12,37.3,36.924,37.14,245772,0
2012-08-31,37.41,37.435,36.988,37.29,383946,0
2012-09-04,37.25,37.79,36.94,37.27,489832,0
2012-09-05,37.26,37.85,37.26,37.68,216279,0
2012-09-06,37.82,38.48,37.692,38.44,142499,0
2012-09-07,38.46,38.59,38.1,38.41,99805,0
2012-09-10,38.4,38.742,38.15,38.24,157353,0
2012-09-11,38.25,38.57,38.064,38.17,243267,0
2012-09-12,38.23,38.57,37.954,38.48,166053,0
2012-09-13,38.45,38.515,38.05,38.39,249779,0
2012-09-14,38.35,38.74,38.27,38.41,300707,0
2012-09-17,38.38,38.41,38,38.2,131900,0
2012-09-18,37.95,38.48,37.95,38.27,283000,0
2012-09-19,38.31,38.63,38.15,38.4,242754,0
2012-09-20,38.25,38.32,37.82,38.26,154052,0
2012-09-21,38.54,38.738,38.41,38.5,301513,0
2012-09-24,38.44,38.59,38.173,38.38,284999,0
2012-09-25,38.59,38.7,37.83,37.84,224330,0
2012-09-26,37.82,38.16,37.13,37.38,130035,0
2012-09-27,37.58,38.081,37.34,37.9,154846,0
2012-09-28,37.81,38.065,37.47,37.49,185605,0
2012-10-01,37.6,37.92,37.29,37.7,347130,0
2012-10-02,37.85,38.56,37.42,37.61,205079,0
2012-10-03,37.6,37.875,37.43,37.46,105537,0
2012-10-04,37.56,37.76,37.29,37.69,124080,0
2012-10-05,37.79,38.29,37.7,37.78,176134,0
2012-10-08,37.68,38.06,37.52,38.01,82371,0
2012-10-09,37.92,38,37.24,37.29,169146,0
2012-10-10,37.36,37.36,36.81,36.87,140506,0
2012-10-11,37.19,37.29,36.84,36.92,185972,0
2012-10-12,36.9,37,36.41,36.49,127545,0
2012-10-15,36.47,36.48,35.92,36.33,161696,0
2012-10-16,36.43,36.87,36.27,36.74,356388,0
2012-10-17,36.87,37.04,36.39,36.65,177364,0
2012-10-18,36.66,36.91,36.352,36.49,384833,0
2012-10-19,36.51,36.67,36.01,36.2,243279,0
2012-10-22,36.09,36.61,36.03,36.55,173625,0
2012-10-23,36.22,36.6,35.9,36.44,126985,0
2012-10-24,36.49,36.6,35.01,35.11,215876,0
2012-10-25,35.35,35.61,34.924,35.54,123522,0
2012-10-26,35.67,35.7,35.2,35.41,103432,0
2012-10-31,35.81,35.95,35.32,35.93,136916,0
2012-11-01,35.92,37.45,35.92,36.98,224293,0
2012-11-02,37,37.1,36.03,36.1,322590,0
2012-11-05,36.15,36.81,36.125,36.5,159702,0
2012-11-06,36.89,39.12,36.7,38.29,498199,0
2012-11-07,38,38.035,37.51,37.78,156803,0
2012-11-08,37.81,38.27,37.606,37.83,117254,0
2012-11-09,37.73,38.28,37,38.13,171452,0
2012-11-12,38.18,38.47,37.62,37.89,117215,0
2012-11-13,37.68,38.1,37.568,37.65,70856,0
2012-11-14,37.77,37.86,37.01,37.03,80245,0
2012-11-15,37.126,37.36,37.06,37.29,101775,0
2012-11-16,37.42,37.59,37.06,37.26,131700,0
2012-11-19,37.51,37.8,37.5,37.77,88424,0
2012-11-20,37.52,38.03,37.476,38.03,81867,0
2012-11-21,38,38.35,37.762,38.34,38251,0
2012-11-23,38.4,39.11,38.06,39.06,31756,0
2012-11-26,38.72,39.35,38.67,38.89,72741,0
2012-11-27,38.7,38.97,38.4,38.69,75467,0
2012-11-28,38.55,38.55,38.19,38.22,173406,0
2012-11-29,38,38.99,38,38.98,68127,0
2012-11-30,38.93,39.1,38.53,38.95,317833,0
2012-12-03,39.11,40.15,38.83,39.89,370912,0
2012-12-04,39.768,40.124,39.51,39.95,94923,0
2012-12-05,39.85,39.94,39.23,39.69,105583,0
2012-12-06,39.79,40.05,39.66,39.78,74763,0
2012-12-07,39.84,40,39.25,39.48,55598,0
2012-12-10,39.61,39.95,39.364,39.85,130887,0
2012-12-11,39.902,40.36,39.902,40.17,80533,0
2012-12-12,40.35,40.41,39.68,39.73,63687,0
2012-12-13,39.552,39.86,38.965,39.09,149483,0
2012-12-14,39.09,39.28,38.72,38.82,112860,0
2012-12-17,38.57,39.21,38.57,39.08,125234,0
2012-12-18,39.05,39.98,38.97,39.94,161470,0
2012-12-19,39.8,40.34,39.44,39.55,154121,0
2012-12-20,39.64,40.26,39.64,40.03,198223,0
2012-12-21,39.2,40.035,39,39.74,737926,0
2012-12-24,39.62,40.03,39.57,39.75,63685,0
2012-12-26,39.88,39.93,39.17,39.22,138182,0
2012-12-27,38.58,39.53,38.58,39.37,128768,0
2012-12-28,39.14,39.337,38.93,39.11,114846,0
2012-12-31,39.09,39.39,38.84,39.31,163879,0
2013-01-02,40.04,40.98,40.04,40.96,213748,0
2013-01-03,40.79,41.37,40.76,41,99849,0
2013-01-04,40.51,41.18,40.39,40.672,145944,0
2013-01-07,40.305,41,40.305,40.9,90581,0
2013-01-08,40.65,41.06,40.65,40.93,112590,0
2013-01-09,41.08,41.44,40.9,41.37,68816,0
2013-01-10,41.47,41.47,40.85,41.15,89796,0
2013-01-11,41.22,41.54,41.07,41.3,251782,0
2013-01-14,41.15,41.37,40.8,40.98,95702,0
2013-01-15,40.87,41.41,40.53,41.14,165671,0
2013-01-16,40.97,41.34,40.97,41.11,88101,0
2013-01-17,41.17,41.56,41.17,41.32,215530,0
2013-01-18,41.28,41.615,41.28,41.53,138501,0
2013-01-22,41.5,41.86,41.46,41.72,100701,0
2013-01-23,41.93,42.08,41.72,41.8,146800,0
2013-01-24,41.7,43.13,41.7,43,168751,0
2013-01-25,43.06,43.19,42.63,42.86,155619,0
2013-01-28,43.02,43.29,42.01,42.12,427494,0
2013-01-29,41.6,42.14,41.18,42.09,253443,0
2013-01-30,42.18,42.92,42.16,42.68,245619,0
2013-01-31,42.69,43.47,42.495,43.28,259377,0
2013-02-01,43.46,43.8,43.33,43.65,236950,0
2013-02-04,43.25,43.92,43.23,43.39,180186,0
2013-02-05,43.64,43.73,43.35,43.42,274892,0
2013-02-06,43.36,43.99,43.06,43.93,156736,0
2013-02-07,43.88,43.92,43.56,43.7,123749,0
2013-02-08,43.63,44.2,43.63,44.07,87357,0
2013-02-11,44.15,44.17,43.29,43.39,148911,0
2013-02-12,43.47,44.4,43.4,44.25,261212,0
2013-02-13,44.39,44.92,44.24,44.9,176926,0
2013-02-14,44.92,44.98,44.12,44.62,155107,0
2013-02-15,44.58,44.96,44.3,44.95,152086,0
2013-02-19,44.78,45.6,44.78,45.37,144874,0
2013-02-20,45.44,45.99,45.055,45.12,233690,0
2013-02-21,44.86,45.27,44.26,44.71,151083,0
2013-02-22,44.97,45.21,44.835,45.21,86392,0
2013-02-25,45.28,45.4,44.3,44.32,115628,0
2013-02-26,44.55,44.555,44.11,44.45,106660,0
2013-02-27,44.37,45.1,44.37,44.86,53764,0
2013-02-28,44.9,45.49,44.72,44.72,114751,0
2013-03-01,44.44,44.589,43.67,44.05,282674,0
2013-03-04,43.988,44.51,43.615,44.28,253270,0
2013-03-05,44.55,45.01,44.55,44.87,347986,0
2013-03-06,45.08,45.42,44.68,44.79,256491,0
2013-03-07,44.88,44.88,44.55,44.62,236331,0
2013-03-08,44.8,45.22,44.56,45.04,163246,0
2013-03-11,45.18,45.48,44.93,45.47,104450,0
2013-03-12,45.4,45.57,44.91,45.52,75543,0
2013-03-13,45.66,45.83,45.47,45.72,66900,0
2013-03-14,45.85,46.47,45.82,46.14,159663,0
2013-03-15,45.98,46.29,45.37,46.27,487581,0
2013-03-18,45.64,46.69,45.54,46.16,137245,0
2013-03-19,46.26,46.44,45.9,46.2,104203,0
2013-03-20,46.53,46.54,46.19,46.46,102960,0
2013-03-21,46.06,46.12,45.57,45.81,98361,0
2013-03-22,46.02,46.16,45.8,46.12,148500,0
2013-03-25,46.13,46.33,45.43,45.61,120575,0
2013-03-26,45.87,46.11,45.78,46.03,111442,0
2013-03-27,45.75,46.56,45.51,46.49,100721,0
2013-03-28,46.35,47.24,46.25,47.13,118725,0
2013-04-01,47.09,47.2,45.73,46.15,168048,0
2013-04-02,46.15,46.32,45.7,45.76,159500,0
2013-04-03,45.81,46.11,44.88,45,160384,0
2013-04-04,44.88,45.49,44.8,45.28,117606,0
2013-04-05,44.87,45.12,44.69,44.96,71258,0
2013-04-08,44.98,45.42,44.72,45.37,73999,0
2013-04-09,45.41,45.49,45.11,45.3,76685,0
2013-04-10,45.36,46.33,45.28,46.18,87061,0
2013-04-11,46.28,46.63,46.01,46.56,99858,0
2013-04-12,46.43,46.68,45.84,45.98,74360,0
2013-04-15,45.52,45.965,44.86,45.02,177790,0
2013-04-16,44.97,45.49,44.81,45.37,83866,0
2013-04-17,45.03,45.2,44.57,44.86,152665,0
2013-04-18,45.06,45.14,44.07,44.12,103812,0
2013-04-19,44.13,44.67,43.92,44.52,79756,0
2013-04-22,44.5,45.11,44.16,45,151855,0
2013-04-23,45.3,46.13,45.18,46.06,77781,0
2013-04-24,46.07,46.1,45.53,45.71,87090,0
2013-04-25,45.85,46.36,45.73,46.1,34808,0
2013-04-26,46.05,46.19,45.57,45.75,98914,0
2013-04-29,45.94,46.65,45.08,46.2,70521,0
2013-04-30,46.3,46.78,45.77,46.65,232779,0
2013-05-01,46.43,46.94,45.94,45.95,178627,0
2013-05-02,44.58,45.68,43.72,45.57,469961,0
2013-05-03,45.89,46.505,45.546,46.07,260338,0
2013-05-06,46.03,46.4,46.012,46.07,207258,0
2013-05-07,45.97,46.73,45.76,46.67,200810,0
2013-05-08,46.46,46.86,46.25,46.4,309939,0
2013-05-09,46.28,46.84,46.08,46.73,239139,0
2013-05-10,46.88,46.99,46.457,46.58,83607,0
2013-05-13,46.43,46.66,46.43,46.56,177720,0
2013-05-14,46.49,46.79,46.42,46.6,213941,0
2013-05-15,46.57,46.64,46.35,46.49,237326,0
2013-05-16,46.48,46.68,46.1,46.17,87627,0
2013-05-17,46.42,46.56,46,46.21,143072,0
2013-05-20,46.24,46.32,46.05,46.19,131808,0
2013-05-21,46.25,46.8,46.19,46.62,122621,0
2013-05-22,46.57,46.66,45.27,45.39,184119,0
2013-05-23,44.93,46.47,44.78,46.31,153402,0
2013-05-24,45.95,46.17,45.4,45.91,76891,0
2013-05-28,46.22,47.19,45.95,46.81,140484,0
2013-05-29,46.5,46.61,45.96,45.96,163880,0
2013-05-30,45.9,46.47,45.81,46.3,134545,0
2013-05-31,46.16,46.48,45.64,45.66,110208,0
2013-06-03,45.61,45.88,45.22,45.66,152513,0
2013-06-04,45.58,45.8,45.04,45.44,294706,0
2013-06-05,45.35,45.6,44.985,45.24,173516,0
2013-06-06,45.1,45.37,44.54,45.27,132161,0
2013-06-07,45.56,45.66,45.141,45.48,102454,0
2013-06-10,45.59,46.1,45.38,45.95,87942,0
2013-06-11,45.43,46.19,45.04,45.72,77945,0
2013-06-12,46.14,46.53,45.06,45.13,84440,0
2013-06-13,44.97,45.91,44.76,45.73,82076,0
2013-06-14,45.77,45.77,45.18,45.42,91390,0
2013-06-17,45.65,45.7,45.22,45.49,83866,0
2013-06-18,45.4,45.88,45.31,45.64,114712,0
2013-06-19,45.68,45.68,44.94,44.98,52360,0
2013-06-20,44.67,44.77,44.01,44.04,135118,0
2013-06-21,44.18,44.59,43.39,43.97,296020,0
2013-06-24,43.44,44.35,42.86,42.87,178034,0
2013-06-25,43.17,43.37,42.507,43.14,140744,0
2013-06-26,43.53,43.53,42.61,42.69,250684,0
2013-06-27,43,43.37,42.63,43.21,322310,0
2013-06-28,43.15,43.73,42.86,43.44,360411,0
2013-07-01,43.62,44.32,43.42,43.99,177669,0
2013-07-02,43.91,44.48,43.77,44.1,163450,0
2013-07-03,44.03,44.42,43.69,44.13,127120,0
2013-07-05,44.42,44.66,44.22,44.39,144320,0
2013-07-08,44.47,44.62,44.14,44.3,180266,0
2013-07-09,44.4,44.6,43.98,44.55,316482,0
2013-07-10,44.45,45,44.44,44.75,135970,0
2013-07-11,45.12,45.78,45.04,45.6,142842,0
2013-07-12,45.5,46.17,45.25,46.05,126712,0
2013-07-15,45.684,46.29,45.684,46.14,120697,0
2013-07-16,46.25,46.27,45.92,46.12,106770,0
2013-07-17,46.17,46.275,45.68,45.91,144324,0
2013-07-18,45.99,46.47,45.79,46.41,119959,0
2013-07-19,46.11,46.35,45.97,46.25,100018,0
2013-07-22,46.18,46.385,45.86,46.31,71513,0
2013-07-23,46.29,46.64,46.04,46.37,109909,0
2013-07-24,46.49,46.73,46.14,46.32,91986,0
2013-07-25,46.29,46.69,45.96,46.43,106957,0
2013-07-26,46.21,46.42,45.68,46.14,94885,0
2013-07-29,46.12,46.33,45.76,46.07,76578,0
2013-07-30,46.26,46.78,45.88,46.22,117992,0
2013-07-31,46.55,46.67,46.09,46.17,154965,0
2013-08-01,46.52,48.37,46.17,47.85,390669,0
2013-08-02,47.5,47.79,47.295,47.57,102952,0
2013-08-05,47.38,48.14,47.38,48.12,103934,0
2013-08-06,48,49.38,46.59,48.03,250249,0
2013-08-07,47.54,47.75,47.32,47.5,183903,0
2013-08-08,47.72,47.73,47.27,47.5,116495,0
2013-08-09,47.22,47.88,47.215,47.5,91911,0
2013-08-12,47.36,48.21,47.36,48.15,86235,0
2013-08-13,48.07,48.54,47.79,48.27,104265,0
2013-08-14,48.45,48.56,48.08,48.11,122000,0
2013-08-15,47.55,47.76,47.17,47.46,123784,0
2013-08-16,47.45,47.76,47.09,47.26,132920,0
2013-08-19,46.75,47.69,46.75,47.07,205148,0
2013-08-20,47.13,48.08,47.08,47.52,185916,0
2013-08-21,47.51,47.95,47.22,47.23,170119,0
2013-08-22,47.36,47.64,46.66,47.37,94417,0
2013-08-23,47.4,47.61,46.91,47.33,127756,0
2013-08-26,47.27,47.55,47,47.27,111932,0
2013-08-27,46.75,47.05,46.56,46.63,133283,0
2013-08-28,46.63,46.95,46.41,46.47,111525,0
2013-08-29,46.17,47,46.01,46.8,110452,0
2013-08-30,46.74,46.74,45.51,45.6,135734,0
2013-09-03,46.09,46.38,44.58,45.8,565819,0
2013-09-04,45.76,46.04,45.62,45.86,253170,0
2013-09-05,45.93,46.15,45.63,45.93,139059,0
2013-09-06,45.99,46.07,45.29,45.78,206686,0
2013-09-09,45.88,46.5,45.81,46.37,101593,0
2013-09-10,46.66,47.41,46.48,47.38,127561,0
2013-09-11,46.73,46.75,45.14,45.73,383964,0
2013-09-12,45.62,45.68,44.35,44.86,292996,0
2013-09-13,45.04,45.27,44.1,44.69,353429,0
2013-09-16,45.21,45.68,44.3,44.4,282377,0
2013-09-17,44.52,44.89,44.36,44.61,229997,0
2013-09-18,44.51,44.74,43.92,44.37,239560,0
2013-09-19,44.38,44.76,44.34,44.56,154035,0
2013-09-20,44.56,44.74,44.25,44.47,345726,0
2013-09-23,44.46,44.71,44.26,44.51,185172,0
2013-09-24,44.64,45.32,44.32,45.22,266900,0
2013-09-25,45.17,45.81,44.93,45.59,280600,0
2013-09-26,45.54,45.97,45.39,45.73,186300,0
2013-09-27,45.6,45.82,45,45.52,231441,0
2013-09-30,45.07,45.57,45,45.56,362200,0
2013-10-01,45.49,47,45.25,46.57,472100,0
2013-10-02,46.18,46.84,46.12,46.6,170300,0
2013-10-03,46.43,46.57,45.81,46.17,225700,0
2013-10-04,46.17,46.83,46.11,46.52,86800,0
2013-10-07,46.1,46.46,45.86,46.14,157400,0
2013-10-08,46.04,46.75,45.62,45.91,156953,0
2013-10-09,46.04,46.33,45.43,46.15,161649,0
2013-10-10,46.53,46.83,46.21,46.71,382300,0
2013-10-11,46.53,47.2,46.53,47.17,134600,0
2013-10-14,46.65,47.2,46.42,47.18,101600,0
2013-10-15,47.12,47.16,46.39,46.94,325400,0
2013-10-16,47.2,47.32,46.75,47.23,194900,0
2013-10-17,47.16,47.91,46.77,47.86,121500,0
2013-10-18,47.35,47.97,47.34,47.9,133700,0
2013-10-21,47.87,48.27,47.68,48.25,97177,0
2013-10-22,48.27,48.36,47.89,48.1,135200,0
2013-10-23,47.71,47.71,47.16,47.33,79982,0
2013-10-24,47.46,47.65,46.82,46.9,144900,0
2013-10-25,47.03,47.32,46.272,47.25,143088,0
2013-10-28,47.25,48.21,47.11,48.19,404400,0
2013-10-29,48.19,48.81,47.87,48.59,247500,0
2013-10-30,48.75,48.75,48.35,48.53,175600,0
2013-10-31,48.58,48.9,48.14,48.31,103485,0
2013-11-01,48.45,48.61,47.86,48.28,120900,0
2013-11-04,48.32,49,48.2,48.5,150200,0
2013-11-05,52.55,53.66,52,52.82,765900,0
2013-11-06,52.98,53.43,51.53,51.55,484800,0
2013-11-07,51.53,51.77,50.52,50.72,515500,0
2013-11-08,50.67,51.17,50.17,50.62,359000,0
2013-11-11,50.75,50.79,50.15,50.4,196400,0
2013-11-12,50.42,51.18,50.19,51.13,144500,0
2013-11-13,50.77,51.1,50.57,51.08,136700,0
2013-11-14,50.96,51.3,50.67,51.27,109200,0
2013-11-15,51.41,51.69,51.2,51.54,207900,0
2013-11-18,51.45,51.85,51.31,51.45,181887,0
2013-11-19,51.56,52.16,51.38,51.5,161700,0
2013-11-20,51.73,52.34,51.36,52.01,223500,0
2013-11-21,52.15,52.15,51.63,51.75,149500,0
2013-11-22,51.71,51.93,51.48,51.89,105989,0
2013-11-25,52,52.34,51.62,52.27,90100,0
2013-11-26,52.19,52.335,51.763,52.11,125567,0
2013-11-27,52.15,52.25,51.77,52.17,72200,0
2013-11-29,52.17,52.32,51.79,51.84,59985,0
2013-12-02,51.94,52.57,51.31,52.19,189800,0
2013-12-03,52.2,52.6,51.99,52.23,229213,0
2013-12-04,51.98,52.11,50.91,51.56,215600,0
2013-12-05,51.33,51.53,50.66,50.94,249200,0
2013-12-06,51.34,52.43,51.13,51.86,243282,0
2013-12-09,51.86,52.07,51.46,51.69,154763,0
2013-12-10,51.48,51.75,50.875,50.91,187453,0
2013-12-11,50.93,51.79,50.52,50.57,225500,0
2013-12-12,50.45,51.13,50.09,50.68,186400,0
2013-12-13,50.73,51.25,50.03,50.3,94009,0
2013-12-16,50.5,51.28,50.38,51.16,124235,0
2013-12-17,51.03,51.46,50.87,50.99,158500,0
2013-12-18,50.96,51.55,50.27,51.48,144600,0
2013-12-19,51.54,52.35,50.86,51.97,269400,0
2013-12-20,51.88,52.82,51.68,52.67,412261,0
2013-12-23,52.8,54.13,52.75,54.11,416052,0
2013-12-24,53.88,54.61,53.88,54.29,156546,0
2013-12-26,54.42,55.22,54.42,55.12,178258,0
2013-12-27,54.95,55.05,54.44,54.49,136000,0
2013-12-30,54.55,54.96,53.9,54.03,147900,0
2013-12-31,54.16,54.72,53.6,54.08,124600,0
2014-01-02,53.84,54.4,52.9,53.18,190823,0
2014-01-03,53.26,53.79,53.15,53.58,102922,0
2014-01-06,53.65,53.97,53.11,53.4,219100,0
2014-01-07,53.54,54.14,53.23,53.95,192883,0
2014-01-08,53.74,54.24,53.48,53.91,202061,0
2014-01-09,54.1,54.24,53.49,54.16,122003,0
2014-01-10,54.21,54.32,53.66,54.28,158900,0
2014-01-13,54.02,54.55,53.37,53.66,136858,0
2014-01-14,53.76,54.63,53.36,54.6,121500,0
2014-01-15,54.63,54.82,54.49,54.62,140000,0
2014-01-16,54.41,54.91,54.12,54.19,97300,0
2014-01-17,54.19,54.37,53.65,53.87,117385,0
2014-01-21,54.47,54.47,53.8,53.9,129300,0
2014-01-22,53.91,54.3,53.86,54.08,107100,0
2014-01-23,53.74,53.88,53.41,53.61,147400,0
2014-01-24,53.2,53.57,52.67,53.08,248500,0
2014-01-27,53.37,53.66,52.76,53.31,252200,0
2014-01-28,53.19,53.82,53.16,53.7,175700,0
2014-01-29,53.26,53.76,53.26,53.56,244100,0
2014-01-30,54.37,55.85,54,55.81,387000,0
2014-01-31,55.55,55.73,54.79,54.96,237337,0
2014-02-03,54.95,55.3,52.65,53.2,506684,0
2014-02-04,53.46,54.084,52.715,53.57,284746,0
2014-02-05,53.67,53.67,52.61,53.57,172123,0
2014-02-06,53.59,54.19,53.04,53.94,75409,0
2014-02-07,54.74,54.74,54.06,54.62,118666,0
2014-02-10,54.16,54.83,54.16,54.55,253897,0
2014-02-11,54.59,54.86,54.17,54.75,197704,0
2014-02-12,54.67,55.2,54.6,54.97,243450,0
2014-02-13,54.8,55.26,54.77,55.22,146306,0
2014-02-14,55.17,55.99,55.08,55.96,213655,0
2014-02-18,56,56.905,55.75,56.74,284410,0
2014-02-19,62.76,64.99,60.99,64.86,1300364,0
2014-02-20,64.9,65.92,64.9,65.43,881115,0
2014-02-21,65.6,67.04,65.11,66.24,806105,0
2014-02-24,66.25,67.5,65.81,66.8,574582,0
2014-02-25,67.2,68.29,66.83,68.26,350057,0
2014-02-26,68.56,69.42,67.91,69.19,379616,0
2014-02-27,68.86,69.35,68.42,68.68,307860,0
2014-02-28,69.15,69.92,68.66,68.99,326881,0
2014-03-03,68.15,69.57,68.15,69.2,307701,0
2014-03-04,70.1,71.62,70.1,71.56,346658,0
2014-03-05,71.68,72.13,71.12,71.8,342273,0
2014-03-06,71.82,72.76,70.86,70.95,288335,0
2014-03-07,71.3,71.36,70.41,70.61,219942,0
2014-03-10,70.64,70.96,69.44,69.65,248855,0
2014-03-11,69.81,69.87,68.01,68.81,364759,0
2014-03-12,68.59,68.97,68.14,68.59,408513,0
2014-03-13,68.95,69.18,68.51,68.94,290559,0
2014-03-14,69.05,69.38,68.35,68.88,175591,0
2014-03-17,69.1,69.92,69,69.5,584857,0
2014-03-18,69.33,70.37,69.26,70.02,135585,0
2014-03-19,69.91,71.01,69.84,70.74,287652,0
2014-03-20,70.39,71.49,70.32,71.05,207751,0
2014-03-21,71.21,71.87,70.8,71.18,339366,0
2014-03-24,71.36,71.45,69.47,70.19,160632,0
2014-03-25,70.78,71.642,70.05,70.45,233473,0
2014-03-26,70.45,70.88,68.62,68.79,148800,0
2014-03-27,68.75,69.11,68.06,68.71,189195,0
2014-03-28,68.8,69.34,68.374,68.71,162231,0
2014-03-31,69.2,69.83,68.72,69.41,172461,0
2014-04-01,69.6,70.4,69.22,69.58,345300,0
2014-04-02,69.92,70.358,69.29,69.73,403365,0
2014-04-03,70.09,70.1,69.111,69.52,297526,0
2014-04-04,69.94,69.94,67.59,68.22,341810,0
2014-04-07,68.18,68.58,67.3,67.67,376579,0
2014-04-08,67.83,68.55,66.674,68.34,244696,0
2014-04-09,68.4,69.43,67.98,69.01,332374,0
2014-04-10,68.76,69.34,67.48,67.77,239818,0
2014-04-11,66.78,68.21,66.64,66.79,346148,0
2014-04-14,67.99,68.59,67.45,68.28,436321,0
2014-04-15,71.1,71.74,60.06,61.39,4061844,0
2014-04-16,62.65,64.44,61.55,63.89,2249756,0
2014-04-17,63.77,64.43,63.37,63.52,692103,0
2014-04-21,63.84,64.65,63.59,64.34,1182867,0
2014-04-22,64.3,67.05,63.94,66.98,1533114,0
2014-04-23,67,68.03,66.3,68,844203,0
2014-04-24,68.28,69.78,67.05,69.3,971810,0
2014-04-25,69.06,69.06,67.26,67.7,352805,0
2014-04-28,67.71,68.11,65.44,67.02,446928,0
2014-04-29,67.26,68.13,65.671,67.53,381992,0
2014-04-30,67.61,69.62,67.32,69.44,619522,0
2014-05-01,69.33,71.08,69.33,70.53,1012960,0
2014-05-02,70.51,72.02,69.84,71.92,1066680,0
2014-05-05,71.77,72.9,70.67,72.2,932339,0
2014-05-06,70.62,74.06,70.5,73.98,1561238,0
2014-05-07,73.74,74.87,72.83,74.72,1061102,0
2014-05-08,74.34,75.32,74.1,74.51,959627,0
2014-05-09,74.58,74.77,73.65,74.03,496751,0
2014-05-12,74.14,75.3,73.8,74.23,766212,0
2014-05-13,74.34,74.6,73.39,73.41,720077,0
2014-05-14,73.04,74.15,72.942,73.39,488972,0
2014-05-15,73.1,73.13,71.28,72.36,566876,0
2014-05-16,72.05,72.41,71.51,72.3,432629,0
2014-05-19,71.98,72.75,71.88,72.22,670914,0
2014-05-20,72.09,72.54,71.22,71.81,466198,0
2014-05-21,72.07,72.77,71.493,71.61,265291,0
2014-05-22,71.94,72.81,71.72,72.31,277194,0
2014-05-23,72.5,73.59,72.16,73.33,356179,0
2014-05-27,74.01,74.01,73.13,73.17,345835,0
2014-05-28,73.52,73.98,72.5,72.96,287779,0
2014-05-29,73.47,73.56,72.62,73.55,648302,0
2014-05-30,73.78,74.88,73.624,74.3,511299,0
2014-06-02,74.3,74.82,72.73,74.78,480134,0
2014-06-03,74.63,75.5,74.41,75.29,464020,0
2014-06-04,75.25,77.46,75.125,77.36,962165,0
2014-06-05,77.91,77.99,76.85,77.74,671873,0
2014-06-06,77.84,78.65,77.21,78.11,414847,0
2014-06-09,78.3,79.026,77.57,78.87,384640,0
2014-06-10,78.89,79.06,77.97,78.78,224200,0
2014-06-11,78.83,79.43,78.26,78.81,206501,0
2014-06-12,78.99,79.29,78.35,78.87,217217,0
2014-06-13,78.28,78.77,75.87,76.31,813354,0
2014-06-16,76.06,77.32,75.64,76.11,590549,0
2014-06-17,75.89,82.36,75.4,80.61,965884,0
2014-06-18,78.52,79.21,77.56,78.87,937726,0
2014-06-19,79.18,79.36,78.35,78.83,607044,0
2014-06-20,78.69,79.27,78.42,78.89,387952,0
2014-06-23,79,79.6,78.84,79.56,254872,0
2014-06-24,78.92,80.21,78.75,79.01,600446,0
2014-06-25,78.75,79.49,78.515,79.36,832473,0
2014-06-26,79.33,80.52,78.69,80.32,437446,0
2014-06-27,80.27,81.18,79.86,81.01,1324698,0
2014-06-30,80.87,82.62,80.87,82.32,488149,0
2014-07-01,82.29,85.255,82.29,85.06,775886,0
2014-07-02,84.95,85.53,84.05,84.88,465400,0
2014-07-03,84.88,86.02,84.88,85.38,299551,0
2014-07-07,85,85.16,84.38,84.72,415648,0
2014-07-08,82.57,83.545,82.401,83.39,726559,0
2014-07-09,84.04,84.7,83.5,84.57,300094,0
2014-07-10,83.53,84.4,82.99,83.93,491429,0
2014-07-11,84.04,84.18,83.31,83.59,251786,0
2014-07-14,84.35,84.981,83.38,83.68,649964,0
2014-07-15,83.69,84.49,81.81,82.68,442482,0
2014-07-16,83.01,83.068,81.26,81.7,500298,0
2014-07-17,81.59,82.9,80.29,80.38,594058,0
2014-07-18,80.85,82.18,80.85,82.1,257045,0
2014-07-21,82.15,82.8,81.35,81.8,347537,0
2014-07-22,82.38,83.15,82.26,82.3,223092,0
2014-07-23,82.24,82.56,81.91,82.02,294045,0
2014-07-24,82.32,83.06,81.82,82.31,199943,0
2014-07-25,82.06,82.18,81.495,81.64,183696,0
2014-07-28,81.8,82.07,81.25,81.5,260782,0
2014-07-29,81.86,82.32,81.4,81.65,381543,0
2014-07-30,82.11,82.62,81.72,82.04,305617,0
2014-07-31,81.4,81.625,79.81,80.07,326396,0
2014-08-01,80.02,81.01,79.02,80.31,480892,0
2014-08-04,80.78,82.64,80.32,82.55,499255,0
2014-08-05,80.06,80.815,75.37,76.81,1542219,0
2014-08-06,76.53,76.69,75.37,75.9,444564,0
2014-08-07,75.98,76.41,74.43,74.68,387806,0
2014-08-08,74.29,75.3,74.29,75.15,315269,0
2014-08-11,75.36,75.36,74.01,74.28,383444,0
2014-08-12,74.1,74.73,72.9,73.9,475639,0
2014-08-13,73.88,74.96,73.702,74.77,336520,0
2014-08-14,75.04,75.5,74.36,74.47,408269,0
2014-08-15,74.92,75.46,74.45,75.14,284084,0
2014-08-18,75.28,76.76,75.28,76.71,344749,0
2014-08-19,76.97,78,76.91,77.84,438305,0
2014-08-20,78.07,78.22,77.23,77.505,226448,0
2014-08-21,77.65,77.65,76.73,77.35,235837,0
2014-08-22,77.48,77.48,76.42,77,243650,0
2014-08-25,77.61,77.61,76.99,77.27,163610,0
2014-08-26,77.27,77.57,75.76,77.05,210178,0
2014-08-27,77.02,77.52,76.49,77.44,227826,0
2014-08-28,77.2,77.97,76.76,77.72,244413,0
2014-08-29,77.99,78.42,77.72,78.03,154221,0
2014-09-02,77.93,78.44,76.82,77.71,744360,0
2014-09-03,78.13,78.13,76.42,76.56,320121,0
2014-09-04,76.51,77.3,74.73,75.01,372911,0
2014-09-05,75.02,76.08,74.57,75.54,259969,0
2014-09-08,74.83,75.07,73.15,74.04,513440,0
2014-09-09,74.13,74.75,73.81,73.99,341958,0
2014-09-10,74.09,74.7,73.638,74.27,253548,0
2014-09-11,73.68,75.3,73.371,74.99,324737,0
2014-09-12,74.67,75.05,73.83,74.19,269236,0
2014-09-15,74.04,74.27,73.17,73.5,252819,0
2014-09-16,73.5,75.119,73.27,74.77,379946,0
2014-09-17,75.06,75.97,73.925,74.535,311505,0
2014-09-18,74.86,75.84,74.53,75.41,282743,0
2014-09-19,75.47,75.48,73.79,74.09,423876,0
2014-09-22,74.3,74.3,73.14,73.56,374560,0
2014-09-23,73.29,74.63,73.04,73.79,401440,0
2014-09-24,73.52,74.21,73.21,73.9,400588,0
2014-09-25,73.85,73.89,72.1,72.33,361615,0
2014-09-26,72.73,73.8,72.46,73.77,343224,0
2014-09-29,72.84,72.87,71.71,71.72,699118,0
2014-09-30,71.69,71.91,70.28,70.97,600859,0
2014-10-01,70.73,71.13,68.14,68.21,573754,0
2014-10-02,67.97,68.42,65.38,66.99,1096089,0
2014-10-03,69.54,71.3,68.615,70.61,1176941,0
2014-10-06,71,71.32,69.99,70.01,398805,0
2014-10-07,69.57,69.6,68.19,68.21,485664,0
2014-10-08,67.87,68.39,66.56,67.57,941156,0
2014-10-09,67.22,67.67,66.38,66.47,384205,0
2014-10-10,66.35,66.42,64.55,64.61,464863,0
2014-10-13,64.53,64.93,62.34,62.47,516121,0
2014-10-14,63.1,63.55,60.62,60.8,1018343,0
2014-10-15,59.92,63.11,58.951,62.51,1211888,0
2014-10-16,61.36,64.24,61.355,63.97,960760,0
2014-10-17,64.92,66.49,64.44,65.995,651618,0
2014-10-20,65.45,66.94,65.37,66.28,528791,0
2014-10-21,66.46,68.02,66.46,67.91,631665,0
2014-10-22,68.27,68.36,67.03,67.13,440971,0
2014-10-23,67.97,69.43,67.488,69.03,419655,0
2014-10-24,69.08,69.41,68.58,69.3,251011,0
2014-10-27,68.68,69.76,68.626,69.65,331668,0
2014-10-28,70.12,71.5,70,71.33,331068,0
2014-10-29,71.46,71.73,70.74,71.27,315439,0
2014-10-30,71.14,71.96,70.99,71.17,455373,0
2014-10-31,72.4,74.06,71.49,73.75,562838,0
2014-11-03,74.44,74.93,73.43,73.88,832955,0
2014-11-04,73.58,74.14,69.51,72.78,1544037,0
2014-11-05,73.68,73.85,71.01,73.07,1475597,0
2014-11-06,73.37,74.3,72.9,73.88,816635,0
2014-11-07,74.45,74.45,72.14,72.59,507208,0
2014-11-10,72.44,73.21,72.41,72.98,318251,0
2014-11-11,73.06,73.26,71.51,72.27,293794,0
2014-11-12,72.06,72.64,71.51,71.93,333517,0
2014-11-13,71.86,72.1,70.37,70.61,496661,0
2014-11-14,70.74,71.21,69.94,70.69,559194,0
2014-11-17,70.83,71.29,70.22,70.77,379464,0
2014-11-18,70.77,72.3,70.77,71.44,315709,0
2014-11-19,71.26,71.26,69.98,70.19,380951,0
2014-11-20,69.91,70.35,69.46,69.84,349481,0
2014-11-21,73.94,74.5,72.29,72.55,581464,0
2014-11-24,72.64,73.07,72.03,72.43,356467,0
2014-11-25,72.86,73.31,71.98,73.02,497848,0
2014-11-26,72.81,73.365,72.76,73.09,277480,0
2014-11-28,72.492,73.7,72.492,73.15,242197,0
2014-12-01,73,73.51,71.27,72.9,536202,0
2014-12-02,73.25,75.28,72.63,75.15,582139,0
2014-12-03,75.59,77.25,75.15,77.08,852588,0
2014-12-04,76.85,77.107,75.91,76.55,459549,0
2014-12-05,77.28,77.28,76.18,76.49,379240,0
2014-12-08,76.24,76.95,74.88,75.28,311313,0
2014-12-09,74.22,76.25,73.64,76.17,471678,0
2014-12-10,75.96,77.01,75.02,75.48,445077,0
2014-12-11,76,76.43,75.6,75.83,448874,0
2014-12-12,74.9,75.52,74.06,74.09,366193,0
2014-12-15,74.7,75.48,73.73,74.67,716393,0
2014-12-16,74.13,75.15,72.6,75.01,746649,0
2014-12-17,74.72,76.41,74.72,76.18,451993,0
2014-12-18,77.27,78.01,76.89,77.95,409263,0
2014-12-19,78.09,78.75,77.58,78.1,749035,0
2014-12-22,77.68,78.94,77.68,78.345,241435,0
2014-12-23,78.99,79.11,77.85,78.08,308137,0
2014-12-24,78,78.79,77.4,78.33,120128,0
2014-12-26,78.59,78.98,77.91,78.1,242870,0
2014-12-29,78,78.29,77.47,78.05,158543,0
2014-12-30,77.68,78.89,77.56,78.32,286018,0
2014-12-31,78.34,78.81,77.37,77.41,281976,0
2015-01-02,77.99,78.42,76.06,77.43,411974,0
2015-01-05,76.69,77,75.74,76.34,420300,0
2015-01-06,75.96,76.28,74.4,75.79,527658,0
2015-01-07,76.38,78.14,75.51,77.72,467990,0
2015-01-08,78.66,79.81,78.59,79.38,324543,0
2015-01-09,79.46,80.79,78.84,80.54,561340,0
2015-01-12,80.39,81.36,80.39,80.66,638226,0
2015-01-13,80.98,83.22,80.98,82.54,856008,0
2015-01-14,81.42,82.4,80.43,81.23,376685,0
2015-01-15,81.35,83.01,80.27,81.28,675872,0
2015-01-16,81.1,83.02,80.85,82.91,474733,0
2015-01-20,83.25,83.84,81.23,82.15,451364,0
2015-01-21,81.22,82.97,81.22,82.73,416311,0
2015-01-22,82.86,85.05,81.45,85.01,644413,0
2015-01-23,84.93,85,84.02,84.19,396824,0
2015-01-26,84.17,84.92,82.95,84.54,372575,0
2015-01-27,83.53,84.69,82.93,84.61,355257,0
2015-01-28,85.2,85.66,84.06,84.175,397399,0
2015-01-29,84.36,84.36,82.31,83.67,381626,0
2015-01-30,83.12,83.99,82.55,83.46,500576,0
2015-02-02,83.58,84.09,82.12,84.07,493739,0
2015-02-03,84.32,86.7,84.024,86.63,394798,0
2015-02-04,86.01,86.633,85.765,86.5,463675,0
2015-02-05,86.81,88.105,86.04,86.96,908466,0
2015-02-06,86.64,87.44,86.155,87.15,446128,0
2015-02-09,86.92,88.17,86.46,87.425,504387,0
2015-02-10,88.28,88.28,87.45,88.09,343552,0
2015-02-11,88.09,88.36,87.56,88.27,309360,0
2015-02-12,88.9,89.98,88.55,89.47,427238,0
2015-02-13,89.75,90.7,88.76,90.525,333571,0
2015-02-17,90.57,91,89,89.49,403979,0
2015-02-18,89.03,90.8,89.03,89.54,510128,0
2015-02-19,89.57,90.66,89.19,89.735,421333,0
2015-02-20,89.48,91.12,88.541,91,324663,0
2015-02-23,90.79,91.5,89.84,91.49,267521,0
2015-02-24,91.8,92.48,90.85,92.4,339909,0
2015-02-25,92,92.28,91.06,91.58,305175,0
2015-02-26,91.77,92.15,91.15,91.76,225558,0
2015-02-27,92.17,92.45,90.3,91.05,327769,0
2015-03-02,90.41,91.95,90.41,91.8,368300,0
2015-03-03,91.35,91.82,90.69,91.36,195300,0
2015-03-04,90.84,91.45,90.43,91.03,274100,0
2015-03-05,91.38,91.46,90.62,91.16,186400,0
2015-03-06,90.82,91.43,89.26,89.63,368500,0
2015-03-09,89.5,90.04,88.47,89.4,504700,0
2015-03-10,88.51,89.04,87.57,87.8,236400,0
2015-03-11,87.67,88.22,86.76,88,777500,0
2015-03-12,88.44,88.49,87.76,87.82,356900,0
2015-03-13,87.57,88.34,86.65,87.71,532300,0
2015-03-16,88.61,90.07,88.19,88.9,710600,0
2015-03-17,86,88.41,84.16,85.98,1870100,0
2015-03-18,85.46,86.35,82.53,85.82,1289600,0
2015-03-19,85.28,86.33,84.73,86.07,825100,0
2015-03-20,86.29,88.24,85.81,88.16,850700,0
2015-03-23,88.16,92.43,88.16,92.25,892000,0
2015-03-24,90.88,92.16,90.11,90.99,723800,0
2015-03-25,91.47,92.12,88.03,88.2,448800,0
2015-03-26,87.47,87.67,85.58,86.39,516700,0
2015-03-27,86.14,87.82,85.4,87.41,370700,0
2015-03-30,87.78,88.99,87.41,88.02,239600,0
2015-03-31,90.65,90.89,89.735,90.715,578318,0
2015-04-01,90.63,90.63,87.98,89.56,339900,0
2015-04-02,89.41,90.8,89.06,89.34,223100,0
2015-04-06,88.8,91.83,88.41,91.72,585900,0
2015-04-07,92.15,93.89,92.15,92.59,602269,0
2015-04-08,92.82,94.5,91.89,94.38,649100,0
2015-04-09,94.55,95.57,93.58,95.5,459998,0
2015-04-10,95.76,96.23,95.25,95.46,219200,0
2015-04-13,95.4,95.55,94.02,94.13,229700,0
2015-04-14,94.2,95.13,93.89,95.05,278600,0
2015-04-15,95.47,96.5,95.106,95.81,423739,0
2015-04-16,95.91,96.71,95.55,96.51,338042,0
2015-04-17,96.07,96.24,94.42,95.53,275000,0
2015-04-20,95.63,96.55,95.47,96.13,208160,0
2015-04-21,96.57,97.39,96,96.96,230048,0
2015-04-22,96.89,97.3,95.82,97.08,208292,0
2015-04-23,96.91,98.12,96.86,97.98,205200,0
2015-04-24,98.1,98.29,96.64,96.69,208500,0
2015-04-27,97.18,97.63,94.48,94.81,291600,0
2015-04-28,94.55,95.64,93.31,95.26,303300,0
2015-04-29,95.12,95.2,93.13,94.16,369700,0
2015-04-30,93.46,94.14,91.32,92.08,404500,0
2015-05-01,91.66,93.11,91.26,92.5,359000,0
2015-05-04,92.7,93.15,91.7,92.03,290300,0
2015-05-05,91.62,91.93,89.92,90.49,369400,0
2015-05-06,90.7,90.7,89.19,89.68,309500,0
2015-05-07,89.5,91.47,89.39,91.27,353495,0
2015-05-08,91.65,93.27,91.65,92.78,372500,0
2015-05-11,93.02,93.76,92.15,93.06,477100,0
2015-05-12,93.52,93.79,92,93.66,557434,0
2015-05-13,98.41,107.08,98.12,106.75,2153400,0
2015-05-14,106.65,109.77,105.27,108.2,1066300,0
2015-05-15,108.06,109.75,108.06,109.49,651106,0
2015-05-18,109.6,111.45,109.35,109.74,639312,0
2015-05-19,109.8,110.81,109.31,109.67,443064,0
2015-05-20,109.75,110.82,108.87,108.98,594500,0
2015-05-21,108.98,109.85,107.33,109.34,487600,0
2015-05-22,109.33,110.31,108.68,109.65,264100,0
2015-05-26,109.38,109.38,107.4,107.99,318474,0
2015-05-27,108,108,106.61,107.23,708600,0
2015-05-28,107.23,109.68,107.08,109.4,344573,0
2015-05-29,110.28,111.11,109.64,109.64,458800,0
2015-06-01,110.29,111.18,109.28,110.34,354150,0
2015-06-02,109.78,114.82,108.79,114.09,856565,0
2015-06-03,114.75,115.21,114,114.07,515800,0
2015-06-04,113.95,114.5,112.8,113.47,274200,0
2015-06-05,113.39,114.35,112.37,114.29,336700,0
2015-06-08,114.31,114.76,112.39,112.95,305500,0
2015-06-09,113.02,113.1,110.23,112.48,334692,0
2015-06-10,113.54,115.91,112.8,115.68,555059,0
2015-06-11,116.07,116.92,114.71,115.57,374797,0
2015-06-12,115.34,115.56,114.04,114.65,195200,0
2015-06-15,114.09,114.36,112.21,114.26,215300,0
2015-06-16,115,116.02,113.31,113.68,274300,0
2015-06-17,113.84,114.91,112.57,112.96,260500,0
2015-06-18,113,115.53,112.51,115.23,590200,0
2015-06-19,115.56,116.85,114.62,116.58,604100,0
2015-06-22,117.1,118.5,115.14,118.19,468500,0
2015-06-23,118.71,119.47,116.3,117.92,445367,0
2015-06-24,117.82,118.1,115.16,115.43,280100,0
2015-06-25,115.41,115.41,113.1,114.71,329900,0
2015-06-26,114.66,115.26,112.36,113,460600,0
2015-06-29,112.23,113.32,108.89,109,511100,0
2015-06-30,109.55,112.11,109.55,111.05,725504,0
2015-07-01,112.62,115.44,112.12,112.81,418300,0
2015-07-02,113.35,113.51,110.56,112.43,362200,0
2015-07-06,111.63,112.86,110.34,111.84,307000,0
2015-07-07,112.2,112.43,109.4,112.32,285800,0
2015-07-08,111.69,112.06,108.13,108.47,416300,0
2015-07-09,109.62,110.07,108.26,108.44,419300,0
2015-07-10,109.66,109.98,106.65,109.75,574100,0
2015-07-13,111.06,111.55,110.17,110.51,332600,0
2015-07-14,110.85,114.43,110.77,114.06,410580,0
2015-07-15,114.61,114.61,111.76,111.99,300906,0
2015-07-16,113.41,114.64,112.42,114.1,269500,0
2015-07-17,114.41,114.89,112.1,114.18,377700,0
2015-07-20,115,117,114.57,115.38,439200,0
2015-07-21,115.46,116.27,114.32,114.53,412200,0
2015-07-22,114.14,114.75,113,113.71,372300,0
2015-07-23,114.11,115.76,112.73,112.85,268600,0
2015-07-24,112.97,113.9,110.4,110.89,279700,0
2015-07-27,109.51,109.74,103.5,106.62,740000,0
2015-07-28,106.67,108.17,106.02,107.51,407800,0
2015-07-29,107.51,107.69,105.61,106.31,469500,0
2015-07-30,105.64,106.73,104.69,105.97,370200,0
2015-07-31,106.71,107.78,105.79,107.63,393300,0
2015-08-03,107.75,107.75,104.31,105.68,353421,0
2015-08-04,105.45,106.76,104.43,105.18,396000,0
2015-08-05,105.5,107.63,105.33,105.89,422700,0
2015-08-06,106.29,106.31,103.6,104.19,434239,0
2015-08-07,104.11,106.26,103.28,106.08,466100,0
2015-08-10,107.73,110.46,106.71,110.04,754900,0
2015-08-11,96.6,96.74,81.01,83.8,4454046,0
2015-08-12,83,87.59,82.03,87.56,1978000,0
2015-08-13,86.82,88.53,85.31,86.74,900100,0
2015-08-14,86.74,89.26,85.76,89.18,1013600,0
2015-08-17,88.54,91.49,87.6,90.59,852600,0
2015-08-18,89.73,90,86.51,87.01,539000,0
2015-08-19,86.84,88.73,85.85,87.07,460100,0
2015-08-20,85.91,88.03,84.63,84.81,637300,0
2015-08-21,83.82,85.12,81.1,81.25,534900,0
2015-08-24,76.01,83.87,75.13,79.03,962654,0
2015-08-25,81.1,82,77.7,78,914000,0
2015-08-26,81,81.01,78.05,80.03,824900,0
2015-08-27,81.07,83.7,79.98,83.7,513100,0
2015-08-28,83.09,84.9,82.77,83.42,277800,0
2015-08-31,82.7,83.93,81.77,82.88,459900,0
2015-09-01,82.28,82.93,80.16,80.62,551100,0
2015-09-02,81.21,81.36,78.9,80.69,586800,0
2015-09-03,80.87,83.32,79.55,80.13,530000,0
2015-09-04,79.29,80.1,78.37,79.14,649500,0
2015-09-08,80.97,83.16,80.28,82.69,449200,0
2015-09-09,83.91,84.98,80.86,81.05,370300,0
2015-09-10,80.72,82.278,80.02,81.25,289617,0
2015-09-11,81,81.82,80.22,81.61,303200,0
2015-09-14,81.61,81.78,79.6,80.21,405100,0
2015-09-15,80.72,83.09,80,83.03,314600,0
2015-09-16,83.34,84.85,82.58,84.41,463700,0
2015-09-17,84.36,88.02,83.842,86.9,578642,0
2015-09-18,85.28,86.11,83.01,84.56,596300,0
2015-09-21,85.38,85.67,82.99,83,321100,0
2015-09-22,81.86,82.3,80.57,81.43,299300,0
2015-09-23,81.9,81.9,80.34,80.49,305165,0
2015-09-24,79.5,80.7,77.92,80.04,943526,0
2015-09-25,81.26,81.26,77.43,78.08,685100,0
2015-09-28,77.51,77.72,73.93,74.44,948030,0
2015-09-29,74.31,75.03,71.95,72.21,895000,0
2015-09-30,72.73,76.61,72.73,76.55,618800,0
2015-10-01,76.2,77.12,75.2,76.86,464900,0
2015-10-02,75.73,78.89,75.43,78.73,341900,0
2015-10-05,79.3,80.83,78.81,79.66,460790,0
2015-10-06,79.35,79.88,77.05,78.14,514500,0
2015-10-07,78.54,80.1,77.71,79.03,571100,0
2015-10-08,78.8,78.92,76.56,78.09,775500,0
2015-10-09,78.34,79.02,77.49,78.33,511400,0
2015-10-12,78.3,78.31,76.87,77.31,345884,0
2015-10-13,76.49,77.45,75.48,75.62,506600,0
2015-10-14,75.77,76.72,74.53,74.63,326900,0
2015-10-15,74.47,75.37,73.72,74.87,533900,0
2015-10-16,74.77,75.83,73.99,75,536400,0
2015-10-19,74.88,75.14,73.66,73.75,462538,0
2015-10-20,73.6,74.03,72.23,73.05,388601,0
2015-10-21,73.68,73.85,71.21,71.87,602600,0
2015-10-22,72.11,73.68,71.86,72.65,464000,0
2015-10-23,73.73,76.41,72.68,76.04,587000,0
2015-10-26,75.7,76.8,75.7,76.24,420000,0
2015-10-27,76.16,76.49,74.54,75.37,394300,0
2015-10-28,75.47,78.95,75.38,78.64,463600,0
2015-10-29,78.28,78.62,76.6,77.84,364000,0
2015-10-30,77.98,78.11,76.28,76.9,313900,0
2015-11-02,76.99,78.77,76.99,78.62,497276,0
2015-11-03,78.25,79.38,77.65,78.62,253300,0
2015-11-04,78.75,80.43,78.2,79.68,521054,0
2015-11-05,79.93,80.95,78.99,79.59,381700,0
2015-11-06,79.53,81.91,79.03,81.45,584200,0
2015-11-09,81.11,83.02,79.21,82.99,845041,0
2015-11-10,80.69,82.9,75.02,75.78,1518600,0
2015-11-11,77.81,78.47,74.49,75.3,493100,0
2015-11-12,75.57,75.96,70.92,71.04,676100,0
2015-11-13,71.17,71.27,67.4,67.71,919200,0
2015-11-16,68.6,72.72,68.57,72.2,1308600,0
2015-11-17,71.71,74.03,71.71,73.53,596900,0
2015-11-18,73.97,75.42,73.1,75.19,334100,0
2015-11-19,74.9,75.71,73.91,75.52,1155900,0
2015-11-20,75.86,76.74,74.75,74.89,303400,0
2015-11-23,74.51,75.71,74.12,75.42,320200,0
2015-11-24,75.07,78.2,74,77.84,431700,0
2015-11-25,77.65,78.89,77.17,78.57,292000,0
2015-11-27,78.55,78.55,77.14,77.72,175600,0
2015-11-30,77.68,80.4,77.68,80.2,436400,0
2015-12-01,80.31,81,79.36,79.89,329579,0
2015-12-02,79.9,79.9,77.87,78.06,370522,0
2015-12-03,78.26,78.8,76.69,77.22,392517,0
2015-12-04,77.37,78.23,76.9,77.63,482600,0
2015-12-07,77.35,78.14,75.61,76.15,648300,0
2015-12-08,75.21,76.2,74.95,75.51,526409,0
2015-12-09,75.17,77.77,74.34,74.64,569500,0
2015-12-10,74.64,76.57,74.64,75.89,560400,0
2015-12-11,74.85,74.86,72.4,72.53,864500,0
2015-12-14,72.82,74.12,68.27,68.77,1883360,0
2015-12-15,69.56,70.26,68.39,70,854400,0
2015-12-16,70.56,71.39,69.56,70.2,381800,0
2015-12-17,70.29,70.74,66.37,66.45,1157300,0
2015-12-18,65.58,66.15,63.92,64.41,1935700,0
2015-12-21,65.29,67.67,64.41,67.6,1680800,0
2015-12-22,67.35,69.83,66.622,69.66,1008315,0
2015-12-23,70.39,71.76,68.9,71.02,592500,0
2015-12-24,70.7,71.48,70.44,70.87,132315,0
2015-12-28,70.77,70.88,69.715,70.09,460777,0
2015-12-29,70.56,71.17,69.55,70.27,245847,0
2015-12-30,69.84,70.4,69.43,69.45,224068,0
2015-12-31,69.29,70.72,69.29,69.65,268233,0
2016-01-04,67.68,67.68,65.62,66.49,589316,0
2016-01-05,66.54,66.65,64.62,64.82,544615,0
2016-01-06,63.57,64.32,61.55,62.23,757257,0
2016-01-07,60.67,61.5456,58.11,59.41,1124807,0
2016-01-08,59.8,59.9799,58.97,59.25,952729,0
2016-01-11,59.5,60.32,57.7,58.86,1034704,0
2016-01-12,59.57,60.28,58.355,59.85,491888,0
2016-01-13,59.97,60.76,56.33,56.51,538248,0
2016-01-14,56.81,59.05,55.94,57.83,701633,0
2016-01-15,56.01,56.9,54.89,56.55,1728947,0
2016-01-19,57.12,58.68,55.57,56.67,1211200,0
2016-01-20,55.58,59.83,55.5001,57.25,1556571,0
2016-01-21,57.25,57.73,55.5,55.56,662007,0
2016-01-22,56.61,57.64,55.56,56.5,450553,0
2016-01-25,55.89,56.9499,55.15,55.38,850822,0
2016-01-26,55.5,58.59,55.3,58.52,866239,0
2016-01-27,58,59.33,57.12,57.27,872471,0
2016-01-28,58.2,58.24,55.33,55.7,398609,0
2016-01-29,56.11,60.47,56.11,60.4,575173,0
2016-02-01,59.46,60.46,58.674,60.02,617420,0
2016-02-02,58.9,59.54,57.69,57.93,754567,0
2016-02-03,58.2,59.74,56.5,59.69,623312,0
2016-02-04,59.4,62.38,58.97,61.01,777887,0
2016-02-05,60.81,60.885,57.075,57.38,806773,0
2016-02-08,56.36,56.62,53.75,54.44,652263,0
2016-02-09,53.44,54.99,52.14,54.68,444424,0
2016-02-10,55.25,58.7499,54.83,57.8,790818,0
2016-02-11,56.35,58.52,56.03,57.64,768925,0
2016-02-12,58.88,59.91,57.68,59.31,511692,0
2016-02-16,60.15,64.6,59.59,64.39,774361,0
2016-02-17,65.28,67.22,64.14,67.05,833266,0
2016-02-18,67.12,67.76,66.012,66.76,560203,0
2016-02-19,66.27,67.38,64.22,67.27,442707,0
2016-02-22,68.1,69.52,67.1,68.31,506062,0
2016-02-23,68.07,69.3299,67.42,68.86,515390,0
2016-02-24,68.1,70.17,66.98,70.04,733217,0
2016-02-25,69.37,70.295,58.62,59.78,2404943,0
2016-02-26,59.66,60.193,58.23,59.53,978379,0
2016-02-29,59.57,61.97,59.18,61.78,737346,0
2016-03-01,62.26,63.05,61.29,62.89,656829,0
2016-03-02,63.06,65.57,62.35,65.48,461043,0
2016-03-03,65.47,66.8144,65.27,66.51,537677,0
2016-03-04,66.53,67.19,64.7,65.41,525298,0
2016-03-07,65.08,67.45,64.52,67.44,441342,0
2016-03-08,66.84,67.71,63.41,63.53,628488,0
2016-03-09,63.78,65.24,62.77,65.09,343780,0
2016-03-10,65.58,65.865,62.73,64.19,492062,0
2016-03-11,64.96,67.11,64.4,67.01,302540,0
2016-03-14,66.8,67.16,65.4,65.83,456613,0
2016-03-15,65.17,65.74,62.8,63.42,609220,0
2016-03-16,63.13,65.69,62.6601,65.58,580632,0
2016-03-17,65.57,66.58,64.55,66.04,724774,0
2016-03-18,65.53,67.92,65.23,67.79,691065,0
2016-03-21,67.49,68.53,67.24,68.52,322347,0
2016-03-22,68.01,69.7,68.01,69.15,416332,0
2016-03-23,68.57,69.14,67.88,67.9,605264,0
2016-03-24,68.48,68.5,67.33,68.19,425537,0
2016-03-28,68.35,68.86,66.88,67.51,310976,0
2016-03-29,66.57,68.85,66.28,68.59,447182,0
2016-03-30,69.09,69.495,67.58,67.95,374814,0
2016-03-31,67.87,69.27,67.84,68.99,417541,0
2016-04-01,68.01,68.3,66.51,68.15,344849,0
2016-04-04,68.17,68.4,66.12,66.71,326754,0
2016-04-05,65.84,66.01,65.02,65.72,263118,0
2016-04-06,65.84,66.84,64.44,66.79,177285,0
2016-04-07,66.14,66.86,65.22,65.98,328653,0
2016-04-08,66.69,67.41,65.38,66.03,188908,0
2016-04-11,66.43,67.65,65.84,65.95,169531,0
2016-04-12,66,66.43,64.47,65.91,190631,0
2016-04-13,66.37,68.49,65.8,68.06,585805,0
2016-04-14,67.79,68.025,64.38,65.06,789782,0
2016-04-15,64.66,65.02,63.87,64.37,371140,0
2016-04-18,64.1,64.68,63.55,64.01,641908,0
2016-04-19,64.38,65.5,63.6,64.35,959386,0
2016-04-20,64.28,65,64.1,64.47,1246461,0
2016-04-21,64.59,65.25,64.2601,64.7,429967,0
2016-04-22,64.46,65.75,63.98,65.26,611764,0
2016-04-25,65.18,65.2,62.91,63.66,287659,0
2016-04-26,64.02,64.375,62.5,64.1,886228,0
2016-04-27,63.97,64.25,63.26,63.52,489647,0
2016-04-28,63.37,64.24,62.66,62.8,474584,0
2016-04-29,62.77,63.02,62.05,62.56,474260,0
2016-05-02,62.71,63.37,61.77,63.19,328123,0
2016-05-03,62.59,63.91,62.37,63.57,378168,0
2016-05-04,62.77,64.12,62.72,63.05,396195,0
2016-05-05,63.46,63.825,62.55,63.24,311330,0
2016-05-06,62.82,63.75,62.1201,63.45,366043,0
2016-05-09,63.18,63.69,62.18,62.58,547454,0
2016-05-10,55.01,56.09,51.16,51.46,4928163,0
2016-05-11,51.11,53.74,50.9,51.42,2275412,0
2016-05-12,51.52,51.9,50.83,51.7,1048136,0
2016-05-13,51.37,51.9499,50.38,50.39,585591,0
2016-05-16,50.64,51.155,49.595,49.84,950024,0
2016-05-17,49.92,50.47,49.25,49.61,920078,0
2016-05-18,49.42,50.45,49.42,49.99,858036,0
2016-05-19,50,50.35,48.51,48.83,664957,0
2016-05-20,48.91,50.48,48.91,49.93,789758,0
2016-05-23,49.84,51.03,49.4,50.5,727619,0
2016-05-24,50.72,51.5,50.5,50.77,465229,0
2016-05-25,50.79,52.1,50.79,51.76,495631,0
2016-05-26,51.78,52.06,51.3301,51.85,395859,0
2016-05-27,51.9,53,51.71,52.82,526514,0
2016-05-31,52.94,53.29,52.75,53.11,479551,0
2016-06-01,52.93,53.86,52.63,53.61,474970,0
2016-06-02,53.38,54.4,53.1,54.31,389973,0
2016-06-03,54.43,54.99,53.87,54.76,512907,0
2016-06-06,55.03,56.16,54.68,55.88,445718,0
2016-06-07,56,56.36,55.22,56.22,438902,0
2016-06-08,55.63,56.21,55.44,56.05,546041,0
2016-06-09,55.73,56.44,55,56.26,469969,0
2016-06-10,55.53,56.18,54.95,56.01,768111,0
2016-06-13,55.7,56.21,55.23,55.4,653325,0
2016-06-14,55.31,55.975,54.94,55.25,796694,0
2016-06-15,55.36,56.32,55.175,55.92,426725,0
2016-06-16,55.58,56.73,55.245,56.59,591224,0
2016-06-17,56.6,57.75,56.56,56.93,345512,0
2016-06-20,57.66,58.02,56.86,57.56,420889,0
2016-06-21,57.44,57.44,56.61,57.2,419144,0
2016-06-22,57.16,57.95,57.0301,57.62,343764,0
2016-06-23,58.11,59.14,56.6466,59.13,277409,0
2016-06-24,56.74,57.35,54.15,54.52,1690579,0
2016-06-27,53.4,53.6266,49.17,49.61,2352807,0
2016-06-28,49.61,50.81,49.38,50.76,1202950,0
2016-06-29,50.98,52.31,48.84,49.54,1726311,0
2016-06-30,49.89,50.6,48.64,50.1,918007,0
2016-07-01,50.01,50.74,49.3,49.82,671229,0
2016-07-05,49.5,49.96,47,47.61,842726,0
2016-07-06,47.48,47.59,46.13,46.93,1105263,0
2016-07-07,47.13,47.74,46.42,46.99,1016068,0
2016-07-08,47.53,48.04,47.26,47.88,688819,0
2016-07-11,48.32,48.86,48.05,48.24,382909,0
2016-07-12,48.57,50.205,48.57,49.69,617928,0
2016-07-13,49.69,50.5646,48.78,49.19,404484,0
2016-07-14,49.61,50.35,49.34,49.38,623966,0
2016-07-15,49.4,50.13,49.13,49.99,685572,0
2016-07-18,50.14,50.6,49.73,50.51,392619,0
2016-07-19,50.21,51.15,49.96,50.05,387838,0
2016-07-20,50.14,51.32,50.01,51.25,529265,0
2016-07-21,51.1,51.91,50.44,50.63,363401,0
2016-07-22,50.51,51.56,50.07,51.21,269320,0
2016-07-25,51,51.95,50.93,51.68,392583,0
2016-07-26,51.68,52.92,51.68,52.65,483196,0
2016-07-27,53,53.72,52.42,52.97,552888,0
2016-07-28,52.89,53.19,52.58,53,263584,0
2016-07-29,53,53.33,52.525,53.01,310484,0
2016-08-01,53.21,53.7,52.84,53.53,435783,0
2016-08-02,53.74,53.899,52.32,52.51,452472,0
2016-08-03,52.77,56.04,52.77,55.89,871808,0
2016-08-04,56,56.725,55.41,56.6,666399,0
2016-08-05,56.76,57.89,56.2,57.43,620587,0
2016-08-08,57.43,58.15,57.12,57.99,682239,0
2016-08-09,63.99,64.68,60.57,62.82,1410954,0
2016-08-10,63.49,67.27,62.7,64.82,1653249,0
2016-08-11,64.83,65.2,63.53,64.93,879562,0
2016-08-12,64.66,67,64.2691,66.72,740799,0
2016-08-15,66.73,68.78,66.73,68.72,544109,0
2016-08-16,68.44,70.25,67.94,70.19,607235,0
2016-08-17,70.3,71.03,66.58,66.89,796264,0
2016-08-18,66.89,67.47,66.295,66.84,489419,0
2016-08-19,66.47,68.95,66.47,68.89,510806,0
2016-08-22,68.69,68.771,67.81,68.55,358628,0
2016-08-23,69.15,69.64,68.355,69.39,233905,0
2016-08-24,69.13,69.52,68.76,68.92,302903,0
2016-08-25,68.52,70.12,68.231,69.95,364418,0
2016-08-26,69.8,70.72,69.55,70.45,341713,0
2016-08-29,70.45,71.61,70.054,71.19,199811,0
2016-08-30,70.72,71.42,70.24,70.87,332173,0
2016-08-31,70.48,70.52,69.49,69.96,385708,0
2016-09-01,69.71,70.66,68.44,69.29,523346,0
2016-09-02,69.62,69.93,68.89,69.63,573399,0
2016-09-06,69.56,70.23,68.99,69.23,264480,0
2016-09-07,68.71,69.5483,68.35,68.95,479307,0
2016-09-08,68.98,69.04,67.98,68.19,370317,0
2016-09-09,67.95,68.35,65.83,66.12,423905,0
2016-09-12,65.46,67.27,65.46,66.88,499309,0
2016-09-13,66.56,67.03,65.82,66.18,304557,0
2016-09-14,66.3,66.36,64.87,65.13,349015,0
2016-09-15,65.13,67.43,64.62,67.14,261632,0
2016-09-16,66.72,67.39,66.4,67.26,334221,0
2016-09-19,67.35,69.51,66.72,68.77,405376,0
2016-09-20,69.14,69.14,68.11,68.56,203620,0
2016-09-21,68.7,70.57,68.7,70.44,246271,0
2016-09-22,71,71.42,70.41,71.06,235237,0
2016-09-23,70.6,71.09,68.89,69,183777,0
2016-09-26,68.84,69.23,68.27,68.57,211755,0
2016-09-27,68.43,69.545,68.36,68.95,142712,0
2016-09-28,69.28,70.3,69.195,69.87,244325,0
2016-09-29,69.62,69.89,68.67,69.09,185756,0
2016-09-30,69.18,69.835,68.775,69.61,328788,0
2016-10-03,69.14,70.53,69.065,69.92,231681,0
2016-10-04,69.93,70.61,69.34,69.41,177297,0
2016-10-05,69.98,70.95,68.6101,70,312993,0
2016-10-06,69.97,70.06,68.88,69.06,333993,0
2016-10-07,68.9,69.14,67.87,68.72,234105,0
2016-10-10,69.29,69.93,68.64,68.68,161674,0
2016-10-11,68.57,68.58,65.86,66.81,609964,0
2016-10-12,66.73,67.13,66.18,66.57,369696,0
2016-10-13,65.89,65.89,63.85,64.88,433805,0
2016-10-14,65.57,66.82,64.41,65.01,234841,0
2016-10-17,65.13,65.5,64.8,65.28,149784,0
2016-10-18,66.15,66.15,64.9,65.36,161149,0
2016-10-19,65.42,66.04,64.94,65.46,169584,0
2016-10-20,65.12,66.03,65.12,65.27,256696,0
2016-10-21,65.07,65.31,64.48,64.7,205458,0
2016-10-24,64.91,65.955,64.91,65.43,209968,0
2016-10-25,65.45,65.74,64.86,65.07,232719,0
2016-10-26,64.67,67.38,64.67,67.15,343878,0
2016-10-27,67.46,67.46,66.17,66.33,195200,0
2016-10-28,66.5,67.38,65.88,66.27,219262,0
2016-10-31,66.03,66.99,65.68,65.84,403883,0
2016-11-01,65.7,66.63,65.03,66.58,486985,0
2016-11-02,66.24,66.48,64.47,65.45,595963,0
2016-11-03,65.46,66.06,63.87,64.08,453379,0
2016-11-04,64.29,64.445,62.91,62.97,497382,0
2016-11-07,64.04,65.29,63.795,64.69,531344,0
2016-11-08,64.71,65.27,63.81,64.81,389326,0
2016-11-09,63.97,67.64,63.54,67.15,362248,0
2016-11-10,67.84,69.68,67.55,68.18,946232,0
2016-11-11,67.96,68.2,66.46,66.89,764170,0
2016-11-14,67.18,67.18,65.69,66.81,686564,0
2016-11-15,67.92,76.61,67.28,75.46,3211556,0
2016-11-16,75.4,75.88,72.22,72.95,1233559,0
2016-11-17,72.97,74.19,71.55,74.01,672338,0
2016-11-18,73.51,75.8,72.729,75.01,490468,0
2016-11-21,75.49,76.105,74.92,75.43,420658,0
2016-11-22,76.04,77.21,75.65,77.12,342927,0
2016-11-23,77.03,79.12,77,79.1,694753,0
2016-11-25,79.1,79.18,75.938,79.1,183814,0
2016-11-28,78.59,78.96,77.275,78.12,455948,0
2016-11-29,77.8,79.2599,77.52,78.85,358634,0
2016-11-30,79.32,79.84,78.42,79.07,349250,0
2016-12-01,79.82,79.82,76.64,76.84,614443,0
2016-12-02,76.83,78.71,75.7,78.36,340351,0
2016-12-05,78.84,81.21,78.46,80.94,524346,0
2016-12-06,81.39,82.18,79.82,81.61,350480,0
2016-12-07,81.5,83.15,79.98,82.92,456113,0
2016-12-08,83.38,83.873,82.51,83.39,293004,0
2016-12-09,84.16,85.38,82.86,83.27,305250,0
2016-12-12,83.43,83.99,82.4568,82.8,334105,0
2016-12-13,83.4,85.01,82.995,84.5,376280,0
2016-12-14,84.13,85.11,80.6101,84.53,391079,0
2016-12-15,84.67,85.37,84.21,85.2,332862,0
2016-12-16,85.11,85.61,84.09,84.52,528815,0
2016-12-19,84.97,86.55,82.9652,86.28,422425,0
2016-12-20,87.38,87.95,85.91,87.49,359451,0
2016-12-21,87.15,87.94,86.59,86.77,252462,0
2016-12-22,87.05,87.5295,85.88,86.17,243465,0
2016-12-23,86.07,86.57,85.72,86.42,104665,0
2016-12-27,86.69,87.67,85.33,87.05,153678,0
2016-12-28,87.19,88,85.31,85.61,142651,0
2016-12-29,85.41,86.25,84.61,85.94,176520,0
2016-12-30,86.06,86.3,85.33,85.76,219792,0
2017-01-03,86.58,87.28,85.6,86.25,361574,0
2017-01-04,85.75,88.03,85.75,87.03,461844,0
2017-01-05,86.53,87.2,84.32,84.75,463555,0
2017-01-06,84.99,86.23,84.03,85.96,299176,0
2017-01-09,85.68,86.74,85.24,85.97,256486,0
2017-01-10,86.45,86.45,85.26,85.44,414966,0
2017-01-11,85.23,86.85,84.82,84.99,344559,0
2017-01-12,84.52,84.8,81.63,83.76,445509,0
2017-01-13,84.19,85.07,83.86,83.89,400590,0
2017-01-17,83.51,84.29,82.73,82.98,197437,0
2017-01-18,83.07,84.14,83.02,83.97,266248,0
2017-01-19,83.91,84.83,83.4272,83.75,224125,0
2017-01-20,84.06,84.29,83.1,83.47,185020,0
2017-01-23,83.31,84.21,81.7308,84.19,336865,0
2017-01-24,84.59,85.78,83.94,84.98,277480,0
2017-01-25,85.55,85.55,84.13,85.07,293501,0
2017-01-26,84.94,85.4199,84.48,84.68,155850,0
2017-01-27,84.79,84.98,82.46,84.56,258781,0
2017-01-30,83.88,84.6699,82.5,84.48,259010,0
2017-01-31,84.51,84.64,82.43,83.67,290589,0
2017-02-01,84.5,84.93,82.52,82.61,429950,0
2017-02-02,82.53,83.46,81.02,82.77,388134,0
2017-02-03,83.04,83.685,82.78,83.49,360309,0
2017-02-06,83.18,84.39,82.43,83.08,183397,0
2017-02-07,83.41,83.82,82.5,83.58,159449,0
2017-02-08,83.5,83.91,82.49,83.53,208352,0
2017-02-09,83.49,84.96,83.05,84.63,199284,0
2017-02-10,84.99,85.315,84.01,85.03,179427,0
2017-02-13,85.16,85.98,84.75,85.32,170491,0
2017-02-14,85.32,85.63,84.845,85.37,199423,0
2017-02-15,84.45,85.83,84.45,85.81,191749,0
2017-02-16,85.73,85.95,84.94,85.23,368388,0
2017-02-17,84.74,85.99,84.36,85.99,235860,0
2017-02-21,86.21,86.765,85.57,86.68,353876,0
2017-02-22,86.48,86.77,84.9,85.73,356170,0
2017-02-23,90,93.61,88.5068,89.9,912003,0
2017-02-24,89.99,93.04,89.35,92.93,1056101,0
2017-02-27,93,93.1,91.73,92.39,639650,0
2017-02-28,92.01,92.44,90.7,90.71,402239,0
2017-03-01,91.38,91.92,90.27,90.71,593583,0
2017-03-02,90.59,90.59,88.23,88.98,374128,0
2017-03-03,89.01,90.02,88.61,89.35,242232,0
2017-03-06,89.19,89.19,88.14,88.45,242548,0
2017-03-07,88.27,89.2199,87.98,88.02,300673,0
2017-03-08,88,88.86,86.46,88.31,326482,0
2017-03-09,87.96,89.11,87.78,88.58,214768,0
2017-03-10,88.89,89.45,88.39,89.28,222136,0
2017-03-13,89.83,89.96,88.58,89.27,154542,0
2017-03-14,88.89,89.41,87.99,88.93,200763,0
2017-03-15,89.55,91.43,87.91,90.89,440820,0
2017-03-16,90.46,92.07,90.02,91.31,327931,0
2017-03-17,91.64,92,90.23,90.75,358394,0
2017-03-20,90.76,91.2299,89.92,90.07,180472,0
2017-03-21,90.37,90.97,85.88,86.15,366079,0
2017-03-22,85.97,87.05,85,86.86,285511,0
2017-03-23,86.66,87.86,86.3,86.88,195126,0
2017-03-24,87.22,87.79,86.07,86.73,170236,0
2017-03-27,85.92,87.06,84.32,86.5,214758,0
2017-03-28,86.92,88.8599,86.31,88.58,282267,0
2017-03-29,88.63,88.98,87.5728,88.83,253607,0
2017-03-30,88.8,90.47,88.8,89.56,294746,0
2017-03-31,89.69,91.53,89.11,91.25,296633,0
2017-04-03,91.16,92.11,90.83,91.43,429407,0
2017-04-04,91.25,92.4,90.93,91.68,309287,0
2017-04-05,92.07,92.79,90.305,90.62,452216,0
2017-04-06,90.5,93.27,90.1711,92.73,213574,0
2017-04-07,92.16,92.96,91.85,92.13,318484,0
2017-04-10,92.09,93.29,91.59,92.13,150886,0
2017-04-11,91.79,92.18,90.72,91.93,211850,0
2017-04-12,91.76,92.61,88.65,88.71,304410,0
2017-04-13,88.56,89.13,86.82,87.33,321114,0
2017-04-17,88,88.95,87.27,88.88,205067,0
2017-04-18,88.82,90,88.41,89.89,194620,0
2017-04-19,90.14,90.54,89.77,90.41,224896,0
2017-04-20,90.76,91.365,90.56,90.82,269135,0
2017-04-21,90.84,91.14,89.745,90.97,212177,0
2017-04-24,91.91,93.22,91.12,93.02,304626,0
2017-04-25,93.3,96,93.3,95.04,358172,0
2017-04-26,95.38,96.54,93.65,93.84,245658,0
2017-04-27,94.26,95.27,93.38,94.16,291863,0
2017-04-28,94.13,94.535,93.11,94.27,309964,0
2017-05-01,94.57,96.26,93.86,94.85,273029,0
2017-05-02,95.34,95.43,92.8201,93.86,284595,0
2017-05-03,93.22,94.03,92.661,93.94,202382,0
2017-05-04,94.17,94.36,92.78,94.29,209090,0
2017-05-05,94.61,96.65,94.34,96.56,315044,0
2017-05-08,96.7,96.94,94.63,96.69,414687,0
2017-05-09,99,99,96.52,98.45,957339,0
2017-05-10,97.46,100.19,97.15,98.87,578613,0
2017-05-11,98.28,99.425,97.2,99.1,314941,0
2017-05-12,98.94,99.73,98.35,99.64,229791,0
2017-05-15,99.73,100.99,99.68,100.69,357319,0
2017-05-16,101,101,99.765,100.5,290733,0
2017-05-17,99.28,99.355,96.765,98.11,440556,0
2017-05-18,97.57,99,96.52,98.11,293764,0
2017-05-19,98.78,99.275,98.13,98.48,266595,0
2017-05-22,99.07,103.78,98.95,103.68,655339,0
2017-05-23,104.28,104.28,101.65,102.28,305871,0
2017-05-24,102.05,104.47,101.995,104.41,340977,0
2017-05-25,105,107.27,104.51,106.3,427935,0
2017-05-26,106.05,106.5,105,105.92,237934,0
2017-05-30,105.55,107.15,105.01,106.73,274345,0
2017-05-31,105.05,105.945,102.1,104.34,565058,0
2017-06-01,105.07,108.27,104.479,108.14,494023,0
2017-06-02,108.33,108.76,107.38,107.75,346151,0
2017-06-05,108.04,108.36,105.81,105.9,273108,0
2017-06-06,105.03,106.18,105.03,105.23,308457,0
2017-06-07,105.79,106.84,104.92,106.57,430853,0
2017-06-08,106.6,108.2,106.032,108.03,438434,0
2017-06-09,108.11,109.3,104.45,106.09,526078,0
2017-06-12,105.43,105.59,101.752,104.14,437060,0
2017-06-13,105.2,105.45,104.03,104.78,297861,0
2017-06-14,105.53,105.53,102.18,103,331244,0
2017-06-15,101.7,104.44,101.01,104.4,283636,0
2017-06-16,103.91,105.53,102.89,104.3,682583,0
2017-06-19,105.16,106.48,104.79,106,519040,0
2017-06-20,105.85,106.54,105.3,105.83,326120,0
2017-06-21,106.2,106.4,104.68,105.15,295974,0
2017-06-22,104.94,105.94,103.69,105.08,317067,0
2017-06-23,105.45,106.5,104.385,105.25,572682,0
2017-06-26,105.58,106.62,103.68,104.19,223294,0
2017-06-27,104.25,105.45,101.31,101.49,226661,0
2017-06-28,101.76,102.67,100.725,102,351449,0
2017-06-29,102.05,102.39,99.08,100.23,646240,0
2017-06-30,100.64,101.664,99.74,100.52,457084,0
2017-07-03,100.91,101.189,99.005,99.69,169393,0
2017-07-05,99.73,100.48,98.61,99.86,351178,0
2017-07-06,99.33,99.79,97.826,98.66,341629,0
2017-07-07,99.19,100.6,97.8511,99.86,321515,0
2017-07-10,99.66,100.27,99.065,100.03,322205,0
2017-07-11,100,101.84,99.53,100.67,443734,0
2017-07-12,101.58,102.215,100.48,100.52,262649,0
2017-07-13,100.51,101.01,99.94,100.18,274230,0
2017-07-14,100.43,102.26,100.35,102.1,250054,0
2017-07-17,102.35,102.79,100.62,100.72,174346,0
2017-07-18,100.85,101.2,99.77,100.52,224704,0
2017-07-19,100.53,101.21,99.95,100.62,294624,0
2017-07-20,100.71,100.78,99.71,100,272606,0
2017-07-21,100.18,100.18,98.41,98.8,313001,0
2017-07-24,98.85,100.68,98.85,100.33,306802,0
2017-07-25,100.77,100.77,99.61,100.22,583666,0
2017-07-26,100.39,101.07,99.86,100.06,217357,0
2017-07-27,100.58,103.13,100.54,102.8,414079,0
2017-07-28,102.52,103.69,101.45,102.76,387202,0
2017-07-31,102.85,103.12,101.69,101.72,269149,0
2017-08-01,102.1,102.25,101.1,101.15,265197,0
2017-08-02,101.29,101.29,97.02,97.75,424018,0
2017-08-03,97.48,98.02,95.88,95.97,301973,0
2017-08-04,95.92,97.48,95.58,96.2,407681,0
2017-08-07,96.28,97.55,94.78,97.25,782276,0
2017-08-08,99,107.35,98.5,106.65,1203860,0
2017-08-09,107.06,107.29,102.88,103.84,677211,0
2017-08-10,103.11,104.99,102.04,102.5,420540,0
2017-08-11,102.47,105.16,102.24,103.49,365068,0
2017-08-14,105.53,105.53,103.16,103.19,376806,0
2017-08-15,103.56,107.15,101.38,106.1,555073,0
2017-08-16,106.15,108.99,105.69,106.44,508812,0
2017-08-17,106.12,106.12,103.03,103.07,254657,0
2017-08-18,102.54,103.79,101.92,102.92,258533,0
2017-08-21,102.94,103.719,102.15,102.2,428194,0
2017-08-22,102.92,103.898,102.31,103.29,213140,0
2017-08-23,102.7,104.04,102.69,102.93,171727,0
2017-08-24,103,103.6,102.25,102.48,252916,0
2017-08-25,103.01,103.49,102.6,102.77,193074,0
2017-08-28,102.8,103.31,102.56,102.82,274163,0
2017-08-29,102.2,102.6,101.17,101.59,272274,0
2017-08-30,101.73,102.39,101.37,101.98,239547,0
2017-08-31,102.02,103.37,101.72,103.09,256303,0
2017-09-01,103.39,104.54,102.79,104.18,206499,0
2017-09-05,104.2,104.38,99.87,100.74,242056,0
2017-09-06,100.87,101.57,100.03,100.85,295880,0
2017-09-07,101.12,101.12,100.12,100.75,201329,0
2017-09-08,100.39,100.72,99.59,99.76,155179,0
2017-09-11,100.99,103.5,100.91,103.14,280089,0
2017-09-12,103.69,104.305,102.18,103.45,187467,0
2017-09-13,102.82,104.36,102.4,104.2,403597,0
2017-09-14,104.27,105.52,103.51,105.48,361647,0
2017-09-15,105.5,105.98,104.75,105.82,417056,0
2017-09-18,106.04,108.14,105.9,108.04,507497,0
2017-09-19,108.12,108.98,107.48,108.16,362010,0
2017-09-20,108.39,108.39,106.415,106.86,342764,0
2017-09-21,107.04,108.76,106.56,107.68,242834,0
2017-09-22,107.3,109.19,106.77,108.91,179099,0
2017-09-25,108.41,108.45,106.46,106.69,250075,0
2017-09-26,106.7,107.75,105.94,106.16,350950,0
2017-09-27,106.82,107.44,105.77,106.82,306997,0
2017-09-28,106.72,109.889,106.26,109.04,315938,0
2017-09-29,108.96,109.68,107.11,108.58,269442,0
2017-10-02,108.48,111.234,108.41,109.88,393455,0
2017-10-03,109.91,111.11,109.355,110.8,542290,0
2017-10-04,111,112.53,110.94,111.4,348069,0
2017-10-05,111.66,112.06,110.81,111.02,183821,0
2017-10-06,110.3,111.62,110.01,110.76,272700,0
2017-10-09,110.99,110.99,109.79,109.91,108970,0
2017-10-10,110.64,110.64,108.98,110.27,146224,0
2017-10-11,110.63,111.36,110.21,111.3,272836,0
2017-10-12,111.29,111.36,109.99,110.09,170458,0
2017-10-13,110.66,110.66,109.59,109.79,162607,0
2017-10-16,110.15,110.52,109.6,110.16,291793,0
2017-10-17,109.86,110.94,109.12,110.88,127729,0
2017-10-18,111.47,113.12,111.145,112.76,218272,0
2017-10-19,112.07,112.63,110.57,112.13,170194,0
2017-10-20,112.56,112.67,111.233,111.38,182305,0
2017-10-23,111.18,111.68,110.42,111.46,119933,0
2017-10-24,111.78,112.32,111.342,111.78,174739,0
2017-10-25,111.78,112.485,110.12,110.8,202276,0
2017-10-26,111.05,111.77,110.21,111.48,206651,0
2017-10-27,111.49,111.965,110.555,111.61,225375,0
2017-10-30,111.4,111.725,109.79,110.47,192701,0
2017-10-31,114.05,117.44,113.817,115.99,498524,0
2017-11-01,117.05,117.05,113.12,113.77,265221,0
2017-11-02,113.6,114.65,111.261,112.7,206111,0
2017-11-03,113.13,114.4,112.27,114.33,378414,0
2017-11-06,114.24,116.41,113.42,115.79,596406,0
2017-11-07,110.6,114.53,106.37,109.31,1279496,0
2017-11-08,110.19,111.2,106.42,106.61,790612,0
2017-11-09,106.3,106.3,103.123,104.43,406169,0
2017-11-10,104.44,104.98,102.62,104.42,321004,0
