Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,189.72,189.72,185.4,187.92,770,0
2005-02-28,191.16,191.16,181.44,181.8,1595,0
2005-03-01,181.8,181.8,174.96,174.96,2020,0
2005-03-02,177.48,190.08,176.4,178.2,2264,0
2005-03-03,181.08,183.24,176.76,177.84,997,0
2005-03-04,187.2,187.2,178.56,178.56,1703,0
2005-03-07,178.56,178.56,162,165.96,6183,0
2005-03-08,168.48,171,166.32,169.56,5914,0
2005-03-09,169.2,169.2,165.96,167.04,1067,0
2005-03-10,165.6,167.04,160.92,163.8,2011,0
2005-03-11,162,162,156.6,158.4,2045,0
2005-03-14,158.04,158.4,151.92,151.92,1736,0
2005-03-15,149.76,157.32,149.4,153.72,2753,0
2005-03-16,153.72,161.64,153,153,2645,0
2005-03-17,153,167.04,153,159.12,889,0
2005-03-18,159.48,180,159.12,167.04,2939,0
2005-03-21,170.28,172.08,158.4,162.36,825,0
2005-03-22,170.64,170.64,159.84,160.92,989,0
2005-03-23,159.48,160.92,156.24,159.12,358,0
2005-03-24,155.88,159.84,154.44,154.44,1445,0
2005-03-28,157.68,157.68,148.68,148.68,956,0
2005-03-29,148.68,165.24,140.4,141.12,2025,0
2005-03-30,141.12,145.44,138.96,141.48,2950,0
2005-03-31,140.4,154.8,140.4,144,3278,0
2005-04-01,147.24,154.08,144.72,146.16,3470,0
2005-04-04,149.4,155.16,147.6,147.96,3708,0
2005-04-05,147.6,152.64,145.44,147.96,2553,0
2005-04-06,155.16,159.12,149.4,151.92,783,0
2005-04-07,153,161.64,151.92,151.92,1070,0
2005-04-08,152.28,158.04,152.28,153.72,483,0
2005-04-11,154.8,156.6,150.84,150.84,881,0
2005-04-12,148.68,151.2,146.52,148.68,656,0
2005-04-13,149.4,149.4,145.8,145.8,800,0
2005-04-14,145.8,148.68,142.92,144.72,1489,0
2005-04-15,144.72,145.44,140.4,140.76,731,0
2005-04-18,141.12,142.2,134.28,135,4175,0
2005-04-19,135.72,137.88,133.56,137.88,1833,0
2005-04-20,139.68,151.2,135,139.68,2272,0
2005-04-21,142.2,145.8,139.32,144.36,797,0
2005-04-22,146.52,153.36,146.52,153,2375,0
2005-04-25,155.16,157.68,145.8,146.88,678,0
2005-04-26,147.6,147.6,141.48,142.92,861,0
2005-04-27,141.12,142.92,138.6,140.04,667,0
2005-04-28,139.32,141.48,138.6,140.04,570,0
2005-04-29,141.12,142.2,137.52,140.04,347,0
2005-05-02,138.96,140.04,131.76,135.36,1011,0
2005-05-03,135.72,138.6,133.2,136.08,2678,0
2005-05-04,136.08,139.68,131.76,135.36,397,0
2005-05-05,137.52,138.6,135.36,137.52,275,0
2005-05-06,140.04,140.76,134.28,137.16,458,0
2005-05-09,136.8,137.52,132.84,135,1192,0
2005-05-10,133.56,137.52,133.2,135,831,0
2005-05-11,136.8,137.88,134.28,137.88,470,0
2005-05-12,141.12,144,140.4,140.76,953,0
2005-05-13,142.2,144,140.4,140.4,1520,0
2005-05-16,141.84,149.76,141.84,146.16,1122,0
2005-05-17,149.4,150.48,143.28,144,1692,0
2005-05-18,144,144,140.4,140.76,1300,0
2005-05-19,143.28,144.72,138.96,141.84,1703,0
2005-05-20,144.36,147.6,143.28,143.64,1986,0
2005-05-23,146.16,148.68,138.96,141.84,1653,0
2005-05-24,139.68,140.4,133.92,137.16,2061,0
2005-05-25,138.96,141.84,137.52,138.6,247,0
2005-05-26,138.6,139.32,131.76,132.84,2403,0
2005-05-27,133.2,137.16,131.4,132.48,981,0
2005-05-31,134.64,140.04,133.2,133.2,2214,0
2005-06-01,133.2,142.92,133.2,137.16,3645,0
2005-06-02,136.8,141.84,134.64,138.96,1272,0
2005-06-03,141.84,142.2,135.36,137.52,795,0
2005-06-06,141.12,141.48,133.2,134.28,1186,0
2005-06-07,134.64,137.52,129.96,135,1895,0
2005-06-08,135.72,138.96,131.4,131.76,1350,0
2005-06-09,133.2,136.08,132.48,133.2,583,0
2005-06-10,133.2,133.92,130.68,131.4,550,0
2005-06-13,132.12,135.36,130.32,130.32,703,0
2005-06-14,130.32,131.04,130.32,131.04,747,0
2005-06-15,129.96,133.92,128.88,128.88,917,0
2005-06-16,128.88,128.88,121.68,127.08,3795,0
2005-06-17,125.28,126,122.4,123.12,1617,0
2005-06-20,124.92,124.92,115.92,119.52,2172,0
2005-06-21,114.12,119.88,112.32,113.4,1739,0
2005-06-22,113.4,122.04,113.4,117,1278,0
2005-06-23,120.6,121.32,117,119.16,1056,0
2005-06-24,122.04,123.12,117,118.8,1331,0
2005-06-27,118.8,122.76,117.36,118.8,378,0
2005-06-28,117.72,122.04,117,121.32,797,0
2005-06-29,124.92,135,122.04,128.16,2789,0
2005-06-30,132.48,135,127.8,134.64,1833,0
2005-07-01,136.8,147.24,136.8,141.12,3622,0
2005-07-05,144,144,134.28,137.88,1717,0
2005-07-06,149.4,150.48,140.04,142.56,9167,0
2005-07-07,139.32,162,139.32,151.92,3586,0
2005-07-08,151.92,153.36,147.6,147.6,1992,0
2005-07-11,149.4,159.84,149.4,151.92,1906,0
2005-07-12,155.16,158.04,149.4,156.6,1133,0
2005-07-13,156.96,159.12,137.52,140.4,11264,0
2005-07-14,139.68,139.68,127.8,137.88,3617,0
2005-07-15,137.88,140.76,134.64,138.6,589,0
2005-07-18,138.6,138.96,134.28,134.28,1361,0
2005-07-19,134.28,137.88,129.6,137.88,1608,0
2005-07-20,137.88,138.96,129.96,136.44,1858,0
2005-07-21,138.96,143.64,136.8,141.48,1164,0
2005-07-22,142.56,143.64,139.32,141.48,556,0
2005-07-25,140.76,144,138.24,141.84,508,0
2005-07-26,139.68,140.76,135.72,140.4,831,0
2005-07-27,140.4,147.6,137.52,144,1658,0
2005-07-28,145.8,145.8,141.48,145.44,872,0
2005-07-29,147.24,149.4,145.44,145.44,875,0
2005-08-01,148.68,149.04,146.52,149.04,1047,0
2005-08-02,150.48,151.2,148.32,148.32,1228,0
2005-08-03,146.88,151.56,146.16,150.48,472,0
2005-08-04,150.48,153,150.48,152.64,1247,0
2005-08-05,155.52,155.52,144,151.2,858,0
2005-08-08,148.32,150.84,144.36,149.76,639,0
2005-08-09,148.32,150.48,144,145.44,647,0
2005-08-10,147.24,147.24,144.36,144.36,645,0
2005-08-11,146.88,146.88,144.36,146.16,514,0
2005-08-12,145.08,146.16,142.56,144,622,0
2005-08-15,146.16,146.16,138.6,140.76,589,0
2005-08-16,138.96,140.4,137.16,138.96,611,0
2005-08-17,137.88,141.48,136.8,138.96,517,0
2005-08-18,140.04,145.44,137.88,142.92,489,0
2005-08-19,140.4,140.4,137.52,140.04,300,0
2005-08-22,142.56,144.72,139.32,142.56,725,0
2005-08-23,143.64,143.64,140.76,143.64,292,0
2005-08-24,142.2,143.64,137.88,143.64,425,0
2005-08-25,143.28,143.28,140.76,141.12,320,0
2005-08-26,143.28,144,138.24,139.32,375,0
2005-08-29,138.96,146.52,135.72,142.92,1303,0
2005-08-30,144.36,144.36,136.8,141.48,428,0
2005-08-31,140.04,144.72,139.68,140.76,514,0
2005-09-01,139.32,143.28,138.24,141.12,525,0
2005-09-02,126.72,136.8,126.72,135,1272,0
2005-09-06,128.16,133.56,128.16,131.4,553,0
2005-09-07,129.6,132.48,123.12,127.44,922,0
2005-09-08,124.92,128.52,123.84,127.8,900,0
2005-09-09,126,133.2,126,132.12,692,0
2005-09-12,133.92,140.4,132.84,134.64,1114,0
2005-09-13,134.64,134.64,132.48,133.2,336,0
2005-09-14,155.52,155.52,140.4,142.2,2114,0
2005-09-15,144,144,128.16,140.4,1083,0
2005-09-16,138.6,139.32,133.56,136.44,425,0
2005-09-19,132.84,135,131.4,131.76,325,0
2005-09-20,131.76,136.44,129.96,132.12,511,0
2005-09-21,129.6,129.6,125.28,127.44,900,0
2005-09-22,126,126,119.52,122.4,1900,0
2005-09-23,122.4,124.2,118.08,120.6,1064,0
2005-09-26,124.2,124.2,120.96,122.76,1422,0
2005-09-27,122.4,125.28,117,118.08,933,0
2005-09-28,117,119.16,111.6,113.4,2264,0
2005-09-29,118.8,126,115.56,119.88,8264,0
2005-09-30,121.32,121.32,117,120.6,1595,0
2005-10-03,120.6,121.32,118.8,120.6,917,0
2005-10-04,120.6,120.6,118.44,118.44,464,0
2005-10-05,117.36,118.44,115.2,115.2,520,0
2005-10-06,100.8,124.2,100.8,115.92,2500,0
2005-10-07,122.04,122.04,113.04,114.48,1361,0
2005-10-10,116.64,117.36,113.04,113.04,653,0
2005-10-11,112.68,117.36,112.32,113.4,256,0
2005-10-12,115.2,115.2,108.36,109.08,1333,0
2005-10-13,108,108,98.64,101.16,1856,0
2005-10-14,100.8,107.64,97.92,101.16,1028,0
2005-10-17,102.6,112.32,101.16,109.08,2383,0
2005-10-18,110.52,111.24,107.64,109.08,408,0
2005-10-19,103.68,108.72,102.96,107.64,1192,0
2005-10-20,106.56,107.64,105.84,105.84,772,0
2005-10-21,107.64,108.72,103.68,105.48,478,0
2005-10-24,106.92,109.08,104.4,107.28,845,0
2005-10-25,110.52,111.6,104.4,108,633,0
2005-10-26,111.6,118.08,111.24,115.92,3756,0
2005-10-27,117.72,118.08,106.2,106.92,1475,0
2005-10-28,109.08,110.16,108.36,108.72,475,0
2005-10-31,101.52,111.24,101.52,109.8,1447,0
2005-11-01,109.8,109.8,103.32,106.2,2050,0
2005-11-02,108,112.68,106.2,110.52,2178,0
2005-11-03,111.6,118.8,110.88,117,3317,0
2005-11-04,118.8,120.24,117.36,120.24,670,0
2005-11-07,120.6,129.6,119.88,127.44,6239,0
2005-11-08,129.6,134.64,126.36,129.96,3517,0
2005-11-09,132.48,135,127.8,134.64,2050,0
2005-11-10,135,141.48,127.8,141.12,2108,0
2005-11-11,144,162,144,154.44,9131,0
2005-11-14,154.8,168.84,154.8,162.72,8867,0
2005-11-15,165.6,167.4,144.72,153.72,6858,0
2005-11-16,154.08,161.28,154.08,160.92,1197,0
2005-11-17,161.64,165.24,160.2,164.88,3245,0
2005-11-18,163.8,165.24,157.68,159.84,1756,0
2005-11-21,158.4,160.2,151.2,151.92,3317,0
2005-11-22,154.44,163.8,149.4,160.92,4150,0
2005-11-23,160.92,162,158.04,162,1064,0
2005-11-25,162,165.24,160.56,160.92,972,0
2005-11-28,163.08,163.44,151.92,154.8,1953,0
2005-11-29,153,158.4,149.4,157.32,1086,0
2005-11-30,154.8,160.92,154.8,160.56,945,0
2005-12-01,160.56,161.64,153,155.52,1839,0
2005-12-02,157.68,158.04,152.28,153,495,0
2005-12-05,153,155.52,153,154.08,1620,0
2005-12-06,153.36,154.08,153,153.36,800,0
2005-12-07,156.6,156.6,145.8,153,1747,0
2005-12-08,154.8,154.8,140.76,143.64,1833,0
2005-12-09,137.52,143.28,129.6,140.4,4817,0
2005-12-12,141.84,141.84,126,134.64,2356,0
2005-12-13,134.28,142.56,134.28,142.2,1733,0
2005-12-14,143.28,144.72,140.4,140.76,1306,0
2005-12-15,141.12,144,138.6,141.12,1281,0
2005-12-16,133.2,140.4,133.2,136.8,2025,0
2005-12-19,135,141.84,134.64,135,1656,0
2005-12-20,135,138.6,132.84,135.36,1622,0
2005-12-21,133.2,138.24,130.68,133.92,2908,0
2005-12-22,126.36,133.2,122.4,133.2,5445,0
2005-12-23,129.6,136.44,127.8,135,1770,0
2005-12-27,133.2,135,128.52,134.64,2728,0
2005-12-28,133.2,138.24,131.76,138.24,2070,0
2005-12-29,135,138.24,129.6,130.32,2633,0
2005-12-30,125.28,131.4,124.56,131.4,4445,0
2006-01-03,126.72,126.72,124.2,126.36,2633,0
2006-01-04,127.44,127.8,122.4,126.36,2006,0
2006-01-05,129.6,133.2,126.36,131.4,2308,0
2006-01-06,131.4,132.48,126.72,127.08,1033,0
2006-01-09,126.36,143.64,126.36,140.76,7517,0
2006-01-10,142.92,153,141.12,147.6,3670,0
2006-01-11,147.6,154.44,146.88,150.12,3681,0
2006-01-12,150.12,154.8,147.24,153.36,3842,0
2006-01-13,156.24,156.6,152.28,156.6,1431,0
2006-01-17,155.16,160.2,147.96,154.08,2122,0
2006-01-18,151.2,153.72,147.96,152.64,1283,0
2006-01-19,151.2,159.84,150.48,158.4,2045,0
2006-01-20,147.6,156.6,147.6,154.8,5439,0
2006-01-23,154.08,154.08,147.6,149.4,1167,0
2006-01-24,147.6,152.64,147.24,148.68,1595,0
2006-01-25,146.16,152.64,145.8,151.2,1883,0
2006-01-26,149.4,151.2,145.8,151.2,1203,0
2006-01-27,149.76,151.2,147.6,151.2,845,0
2006-01-30,148.32,163.8,148.32,162,3675,0
2006-01-31,160.2,172.8,158.04,168.84,3250,0
2006-02-01,167.4,168.84,163.44,168.84,3397,0
2006-02-02,167.4,167.4,151.2,160.2,570,0
2006-02-03,162,165.24,153,156.24,772,0
2006-02-06,153,164.16,153,160.92,911,0
2006-02-07,163.8,164.16,153,156.24,978,0
2006-02-08,151.92,154.8,151.92,153.36,1033,0
2006-02-09,154.8,154.8,152.28,153,336,0
2006-02-10,151.56,154.08,151.56,152.28,831,0
2006-02-13,152.28,154.08,151.2,152.28,470,0
2006-02-14,148.68,150.48,143.64,144,4397,0
2006-02-15,147.6,147.6,144,146.88,756,0
2006-02-16,147.6,161.64,144.36,154.08,7895,0
2006-02-17,154.8,154.8,148.32,150.48,964,0
2006-02-21,154.08,154.44,148.68,150.48,1714,0
2006-02-22,144,149.76,142.92,145.08,2022,0
2006-02-23,144,144,129.96,135,4320,0
2006-02-24,135,136.44,129.6,132.84,1300,0
2006-02-27,132.48,140.4,132.48,136.8,3472,0
2006-02-28,137.16,147.6,136.8,147.6,5172,0
2006-03-01,144.36,162,144,149.4,3431,0
2006-03-02,148.32,149.4,146.52,147.96,395,0
2006-03-03,149.4,149.76,147.96,149.4,525,0
2006-03-06,149.4,151.2,149.4,150.12,1692,0
2006-03-07,149.4,150.84,147.6,150.12,725,0
2006-03-08,149.4,150.84,146.16,146.88,1028,0
2006-03-09,145.8,151.2,144,144,1556,0
2006-03-10,144,145.8,136.8,145.8,1011,0
2006-03-13,144,147.6,136.8,142.2,1781,0
2006-03-14,142.56,142.56,138.6,139.32,353,0
2006-03-15,138.6,144,137.52,137.88,1172,0
2006-03-16,137.88,141.84,136.8,141.48,778,0
2006-03-17,140.76,142.2,135,138.6,858,0
2006-03-20,131.4,140.4,131.4,138.24,1342,0
2006-03-21,137.52,138.24,135,136.44,333,0
2006-03-22,138.24,145.44,135.36,138.96,1653,0
2006-03-23,142.2,142.2,136.8,136.8,661,0
2006-03-24,136.8,140.76,136.8,138.6,539,0
2006-03-27,138.24,142.2,135,137.88,789,0
2006-03-28,138.24,138.24,133.92,135,497,0
2006-03-29,134.28,145.8,134.28,144,1606,0
2006-03-30,147.24,156.6,146.88,156.6,3120,0
2006-03-31,157.68,158.76,144.36,158.4,4689,0
2006-04-03,156.6,157.68,150.48,152.64,870,0
2006-04-04,153.36,153.36,145.8,147.24,4122,0
2006-04-05,149.4,154.8,144.36,149.76,1661,0
2006-04-06,151.2,153,147.6,153,1542,0
2006-04-07,151.92,157.68,147.6,154.44,1989,0
2006-04-10,157.68,158.04,149.4,150.84,1378,0
2006-04-11,151.2,152.64,144.72,148.68,1267,0
2006-04-12,148.32,150.84,145.08,149.04,833,0
2006-04-13,148.68,150.84,145.08,145.8,997,0
2006-04-17,144,151.2,144,149.4,808,0
2006-04-18,150.48,151.2,145.8,147.6,1164,0
2006-04-19,149.4,161.28,148.32,149.4,2878,0
2006-04-20,153,158.4,150.48,151.2,5020,0
2006-04-21,149.4,154.8,147.96,147.96,1053,0
2006-04-24,151.2,157.68,149.4,154.08,3139,0
2006-04-25,156.6,156.6,147.6,149.04,1575,0
2006-04-26,151.2,153,147.6,147.6,2314,0
2006-04-27,146.88,155.52,142.92,149.76,1225,0
2006-04-28,149.4,149.76,145.8,148.32,150,0
2006-05-01,147.6,149.4,142.2,147.6,781,0
2006-05-02,147.6,150.84,146.16,148.68,395,0
2006-05-03,149.4,153.36,147.6,153.36,631,0
2006-05-04,152.28,154.8,149.76,150.84,1567,0
2006-05-05,149.4,155.16,144.72,149.4,1206,0
2006-05-08,151.2,158.4,149.4,149.76,3845,0
2006-05-09,156.24,156.24,146.16,149.4,2545,0
2006-05-10,145.8,147.96,141.84,143.64,1786,0
2006-05-11,145.8,145.8,136.8,137.52,900,0
2006-05-12,134.28,134.28,120.6,129.24,3564,0
2006-05-15,127.8,127.8,122.4,126,1303,0
2006-05-16,124.2,137.52,118.8,133.92,1870,0
2006-05-17,130.32,130.32,120.6,124.2,1353,0
2006-05-18,126,135.36,122.4,132.48,2045,0
2006-05-19,132.48,132.48,117,122.04,1756,0
2006-05-22,122.04,122.04,105.12,117,3806,0
2006-05-23,113.4,121.32,108,112.68,2206,0
2006-05-24,118.08,118.8,106.56,107.28,2295,0
2006-05-25,108,108.72,104.76,105.48,1170,0
2006-05-26,105.48,113.4,105.12,106.92,920,0
2006-05-30,108,109.08,102.96,106.56,1525,0
2006-05-31,113.4,117,106.2,117,1597,0
2006-06-01,113.4,113.4,109.08,110.52,722,0
2006-06-02,109.8,112.32,108.72,109.8,2311,0
2006-06-05,111.6,111.6,106.2,106.2,383,0
2006-06-06,106.56,108.72,106.56,108,728,0
2006-06-07,108,109.44,106.2,106.2,1050,0
2006-06-08,107.28,107.28,99.36,102.6,1283,0
2006-06-09,105.12,105.12,100.8,101.16,275,0
2006-06-12,99.72,101.16,86.4,88.2,4850,0
2006-06-13,86.4,86.4,73.8,73.8,7847,0
2006-06-14,76.32,81,74.88,79.2,2175,0
2006-06-15,81,81.36,79.56,79.92,1345,0
2006-06-16,80.28,81,77.76,79.2,1375,0
2006-06-19,82.8,86.76,80.28,81,1217,0
2006-06-20,79.2,81,77.4,79.92,845,0
2006-06-21,78.12,79.2,77.4,77.76,658,0
2006-06-22,81,81,73.8,75.6,892,0
2006-06-23,75.6,75.96,72.36,74.16,597,0
2006-06-26,74.16,74.88,67.32,71.64,4014,0
2006-06-27,71.64,72.36,68.4,68.76,1583,0
2006-06-28,67.32,99,67.32,83.52,27814,0
2006-06-29,77.4,93.6,75.96,86.4,13564,0
2006-06-30,92.88,92.88,84.6,84.6,1406,0
2006-07-03,83.52,87.12,81,87.12,378,0
2006-07-05,86.4,86.4,79.2,83.16,1833,0
2006-07-06,83.88,83.88,77.4,80.64,928,0
2006-07-07,82.44,82.8,79.92,79.92,125,0
2006-07-10,79.92,85.32,79.92,81,4181,0
2006-07-11,81,81,75.6,75.96,1856,0
2006-07-12,75.6,76.68,72,73.8,2717,0
2006-07-13,74.88,74.88,71.64,72,1358,0
2006-07-14,72,73.44,67.68,71.64,4472,0
2006-07-17,72,72,66.6,68.04,828,0
2006-07-18,68.4,74.88,68.4,70.56,839,0
2006-07-19,71.28,73.8,66.96,69.12,3445,0
2006-07-20,71.28,71.28,68.4,68.4,1400,0
2006-07-21,68.04,70.2,66.96,70.2,1825,0
2006-07-24,70.2,72.72,68.4,71.64,753,0
2006-07-25,72,72,70.2,70.2,592,0
2006-07-26,72,72,70.2,71.64,195,0
2006-07-27,70.2,71.64,69.12,69.84,983,0
2006-07-28,70.92,71.28,70.56,71.28,175,0
2006-07-31,71.28,79.2,69.48,79.2,3056,0
2006-08-01,75.6,77.4,66.96,66.96,4267,0
2006-08-02,67.32,69.84,67.32,68.4,728,0
2006-08-03,68.4,68.4,66.6,68.04,695,0
2006-08-04,64.8,71.28,64.8,69.12,1583,0
2006-08-07,71.28,72,68.4,70.92,886,0
2006-08-08,72,74.88,72,73.8,1431,0
2006-08-09,75.6,79.92,69.12,69.84,1236,0
2006-08-10,63,70.2,63,69.12,872,0
2006-08-11,66.96,75.6,66.96,69.12,442,0
2006-08-14,70.2,70.2,64.8,67.32,814,0
2006-08-15,66.6,72.72,65.16,72.72,1797,0
2006-08-16,70.2,75.24,69.12,73.08,1464,0
2006-08-17,72.72,75.6,71.28,75.6,1258,0
2006-08-18,75.6,77.4,73.44,75.96,417,0
2006-08-21,75.96,75.96,68.76,71.64,1181,0
2006-08-22,73.8,75.6,73.8,74.16,520,0
2006-08-23,75.6,77.04,74.16,75.6,550,0
2006-08-24,75.6,82.8,75.6,82.44,2067,0
2006-08-25,80.28,82.8,79.2,81.72,722,0
2006-08-28,79.2,81,78.84,80.28,583,0
2006-08-29,80.64,81.72,80.28,81,550,0
2006-08-30,81,82.44,80.28,81,2175,0
2006-08-31,79.2,79.92,72,78.48,4808,0
2006-09-01,79.2,83.88,77.4,81,2689,0
2006-09-05,79.2,86.04,79.2,81,2608,0
2006-09-06,79.2,81,77.4,80.64,1778,0
2006-09-07,81,81,77.4,78.48,1333,0
2006-09-08,77.4,78.48,77.04,78.48,845,0
2006-09-11,75.96,76.32,74.88,75.96,711,0
2006-09-12,74.16,77.4,72.36,74.52,1283,0
2006-09-13,74.52,75.6,74.52,74.88,622,0
2006-09-14,75.96,75.96,73.8,74.52,258,0
2006-09-15,75.6,75.6,74.16,75.24,656,0
2006-09-18,74.16,75.6,73.8,75.6,861,0
2006-09-19,75.6,77.4,74.52,76.68,1486,0
2006-09-20,76.32,77.4,73.8,74.52,945,0
2006-09-21,75.24,75.6,72.72,73.08,692,0
2006-09-22,75.6,75.6,72,73.44,295,0
2006-09-25,71.64,73.8,68.4,72,1292,0
2006-09-26,70.2,73.8,68.4,72,911,0
2006-09-27,72.36,72.36,54.36,61.56,38200,0
2006-09-28,64.8,64.8,57.6,57.6,34561,0
2006-09-29,60.84,70.2,57.6,69.12,10858,0
2006-10-02,63.36,69.84,58.32,66.96,1067,0
2006-10-03,69.12,69.12,62.28,63.72,4117,0
2006-10-04,64.8,67.68,64.8,67.68,1731,0
2006-10-05,69.48,69.84,62.28,63,3256,0
2006-10-06,63,68.4,59.4,63,5136,0
2006-10-09,61.92,62.64,59.4,62.64,1892,0
2006-10-10,63,63.72,61.2,63.36,1331,0
2006-10-11,63.36,70.2,61.56,64.08,8375,0
2006-10-12,66.24,68.04,64.8,67.68,3611,0
2006-10-13,67.68,75.6,66.6,72,7461,0
2006-10-16,75.6,77.4,71.28,73.08,5403,0
2006-10-17,76.68,76.68,67.32,69.84,3536,0
2006-10-18,73.44,73.44,65.52,69.84,6608,0
2006-10-19,70.92,75.6,69.48,72,6967,0
2006-10-20,73.08,74.52,71.64,74.52,3617,0
2006-10-23,75.6,75.6,71.64,72.72,3939,0
2006-10-24,73.08,73.8,70.56,71.64,3070,0
2006-10-25,73.8,75.6,72.72,73.44,2114,0
2006-10-26,72.72,76.32,72.72,75.6,3931,0
2006-10-27,75.96,78.84,73.8,77.4,6083,0
2006-10-30,74.88,75.6,57.6,60.12,20653,0
2006-10-31,61.92,66.6,61.2,66.6,4103,0
2006-11-01,67.32,68.76,61.2,62.28,3867,0
2006-11-02,62.64,64.44,59.04,59.4,5653,0
2006-11-03,61.2,62.28,59.4,60.84,4911,0
2006-11-06,60.84,60.84,57.96,59.04,2597,0
2006-11-07,59.4,61.2,57.6,59.4,3478,0
2006-11-08,64.8,64.8,59.04,60.84,14353,0
2006-11-09,61.2,64.44,60.12,60.12,3400,0
2006-11-10,61.2,61.2,59.4,59.4,2050,0
2006-11-13,60.12,61.2,59.04,59.76,2953,0
2006-11-14,59.4,61.2,57.6,57.96,4325,0
2006-11-15,57.96,59.04,54.36,55.8,6081,0
2006-11-16,56.52,57.24,53.28,56.52,8133,0
2006-11-17,55.8,64.08,55.44,60.12,13525,0
2006-11-20,61.2,62.28,58.68,59.4,8442,0
2006-11-21,64.08,64.44,61.56,63,6589,0
2006-11-22,63.72,73.44,62.64,73.44,9592,0
2006-11-24,73.08,79.2,70.92,77.76,14820,0
2006-11-27,78.12,86.4,77.76,81,18092,0
2006-11-28,81.72,85.68,79.2,80.28,10931,0
2006-11-29,79.2,82.44,76.32,82.08,4947,0
2006-11-30,82.08,96.48,82.08,91.8,14722,0
2006-12-01,91.8,97.2,91.8,95.04,7617,0
2006-12-04,102.24,102.24,94.68,97.2,8233,0
2006-12-05,100.8,101.16,97.2,97.92,4828,0
2006-12-06,99.72,99.72,97.56,99.72,4786,0
2006-12-07,99.36,105.84,99.36,102.6,13972,0
2006-12-08,104.4,111.6,102.96,108,16233,0
2006-12-11,109.44,116.64,108,110.52,17367,0
2006-12-12,112.32,115.2,100.8,106.56,9181,0
2006-12-13,107.64,108.36,96.12,102.24,13617,0
2006-12-14,100.08,101.88,90.72,93.6,8470,0
2006-12-15,93.6,93.6,84.96,90.72,16878,0
2006-12-18,126,132.84,109.8,113.04,83800,0
2006-12-19,112.68,113.4,99.36,107.64,22425,0
2006-12-20,108,108.72,93.24,101.52,14192,0
2006-12-21,103.68,104.04,94.32,99,14228,0
2006-12-22,95.4,99,93.24,95.04,5914,0
2006-12-26,96.84,100.08,95.04,96.84,6356,0
2006-12-27,96.84,97.92,94.32,96.48,4925,0
2006-12-28,110.16,110.16,98.64,100.8,11558,0
2006-12-29,99.36,100.44,95.04,99.72,7028,0
2007-01-03,102.24,102.24,99,100.8,6528,0
2007-01-04,100.8,101.52,99.72,100.8,1706,0
2007-01-05,101.88,102.6,99.72,100.8,2742,0
2007-01-08,100.8,106.2,100.8,105.84,7408,0
2007-01-09,106.92,107.64,102.6,106.92,3731,0
2007-01-10,104.04,105.84,100.8,104.4,5675,0
2007-01-11,106.56,106.56,102.24,102.96,4022,0
2007-01-12,102.6,102.6,97.2,100.8,2050,0
2007-01-16,100.8,101.88,95.76,97.92,9770,0
2007-01-17,97.2,102.6,91.8,102.6,4472,0
2007-01-18,102.96,102.96,97.92,102.6,2847,0
2007-01-19,102.96,104.4,99,100.8,3339,0
2007-01-22,101.88,103.68,100.08,102.96,3864,0
2007-01-23,102.96,105.84,101.16,104.4,3139,0
2007-01-24,104.76,108.72,104.04,108.36,4942,0
2007-01-25,108.72,114.12,102.24,113.4,7928,0
2007-01-26,115.2,117,108.72,116.28,5892,0
2007-01-29,113.4,124.2,113.4,122.4,13411,0
2007-01-30,122.4,128.16,115.2,125.64,13092,0
2007-01-31,128.16,133.2,124.2,124.2,8156,0
2007-02-01,127.08,131.4,126,128.52,7045,0
2007-02-02,129.6,130.32,125.64,128.52,4139,0
2007-02-05,132.12,132.12,126.36,127.44,4106,0
2007-02-06,128.16,128.52,126,128.52,3517,0
2007-02-07,131.4,132.12,126.72,127.08,4039,0
2007-02-08,127.44,129.6,123.84,128.88,4645,0
2007-02-09,129.24,129.6,126,128.88,3767,0
2007-02-12,123.12,126,121.68,124.56,2891,0
2007-02-13,125.64,129.6,124.2,128.88,2384,0
2007-02-14,128.52,128.88,126,128.16,2203,0
2007-02-15,126,129.6,126,129.6,2931,0
2007-02-16,129.6,129.96,128.16,129.6,2467,0
2007-02-20,129.6,131.4,129.24,131.04,7414,0
2007-02-21,131.4,132.48,129.6,132.48,3475,0
2007-02-22,132.48,150.48,132.48,145.8,10911,0
2007-02-23,145.8,158.4,145.8,153,13317,0
2007-02-26,156.6,165.24,156.6,159.84,20909,0
2007-02-27,158.04,158.04,145.8,156.6,11625,0
2007-02-28,156.96,159.84,152.64,157.32,4656,0
2007-03-01,158.04,167.4,156.6,164.88,7298,0
2007-03-02,167.4,169.2,154.8,161.64,6839,0
2007-03-05,161.64,161.64,153,158.4,6533,0
2007-03-06,158.4,165.96,156.96,165.24,6453,0
2007-03-07,168.84,170.28,160.92,164.16,6758,0
2007-03-08,162,168.84,160.92,168.84,6517,0
2007-03-09,168.84,168.84,160.92,163.08,6253,0
2007-03-12,163.08,165.24,158.76,165.24,7008,0
2007-03-13,161.64,163.08,156.96,163.08,5478,0
2007-03-14,160.56,160.92,150.12,158.4,6242,0
2007-03-15,155.16,158.04,151.2,155.88,3731,0
2007-03-16,154.8,157.32,145.8,155.52,4522,0
2007-03-19,158.04,161.64,154.8,159.84,2817,0
2007-03-20,157.68,161.64,157.32,158.4,2314,0
2007-03-21,158.76,171,155.16,168.48,9681,0
2007-03-22,169.2,170.28,163.8,165.96,5511,0
2007-03-23,168.48,171.72,165.24,168.48,4328,0
2007-03-26,169.92,171,164.88,165.24,4039,0
2007-03-27,165.6,166.68,162.72,165.6,2381,0
2007-03-28,165.6,182.88,163.8,179.64,9906,0
2007-03-29,179.28,199.8,179.28,195.48,21878,0
2007-03-30,201.6,225,200.16,214.92,22400,0
2007-04-02,212.4,221.76,190.08,210.6,22597,0
2007-04-03,208.44,208.44,198,203.4,7831,0
2007-04-04,198.36,213.84,198.36,210.24,7767,0
2007-04-05,210.6,211.32,201.6,208.8,7461,0
2007-04-09,208.8,216,203.4,210.24,5392,0
2007-04-10,210.6,230.4,210.6,229.68,17236,0
2007-04-11,230.4,234,216.36,221.76,12170,0
2007-04-12,222.84,222.84,216,221.04,6758,0
2007-04-13,221.04,221.04,216,220.32,4681,0
2007-04-16,221.04,236.16,218.88,236.16,13072,0
2007-04-17,237.6,254.88,237.24,244.08,25797,0
2007-04-18,241.92,246.6,223.2,235.44,12912,0
2007-04-19,234,234,228.6,231.84,3492,0
2007-04-20,232.2,232.2,227.16,231.84,3172,0
2007-04-23,231.84,251.28,219.6,236.88,9686,0
2007-04-24,244.8,244.8,231.12,236.16,3345,0
2007-04-25,236.16,246.96,229.68,234,5683,0
2007-04-26,234,241.2,231.12,240.48,2745,0
2007-04-27,240.12,242.64,233.64,242.64,3400,0
2007-04-30,241.2,257.4,240.84,252,12039,0
2007-05-01,248.4,251.64,241.2,246.24,3753,0
2007-05-02,246.6,248.4,232.56,243,6275,0
2007-05-03,243,248.4,243,245.52,4681,0
2007-05-04,247.68,248.04,241.2,243,2586,0
2007-05-07,245.16,267.84,244.8,261,18374,0
2007-05-08,259.92,277.2,252,276.48,12617,0
2007-05-09,276.48,288,271.44,272.16,10945,0
2007-05-10,270,270,261,264.96,7236,0
2007-05-11,263.52,277.56,263.16,263.88,4981,0
2007-05-14,267.48,270,234,266.04,16356,0
2007-05-15,262.8,266.04,239.4,247.32,12281,0
2007-05-16,247.32,247.32,222.12,238.68,12995,0
2007-05-17,237.6,246.24,234,245.88,7856,0
2007-05-18,243.36,255.6,243.36,254.16,5233,0
2007-05-21,254.88,254.88,243.36,250.2,6453,0
2007-05-22,250.92,250.92,247.68,249.12,1750,0
2007-05-23,249.12,252,234.36,239.4,8511,0
2007-05-24,237.6,246.6,236.52,246.6,4983,0
2007-05-25,228.6,234.72,223.2,234,20061,0
2007-05-29,234,241.2,228.24,240.84,12147,0
2007-05-30,243,248.04,235.8,245.88,4442,0
2007-05-31,248.76,251.28,243,245.52,2233,0
2007-06-01,245.52,247.68,241.92,245.88,3158,0
2007-06-04,248.4,248.4,236.88,244.44,3867,0
2007-06-05,244.8,245.16,234.72,242.64,1975,0
2007-06-06,242.64,242.64,236.16,241.2,1272,0
2007-06-07,241.2,241.2,235.08,237.6,1720,0
2007-06-08,234.72,243.36,234.72,242.28,3050,0
2007-06-11,243.72,244.08,237.6,244.08,2183,0
2007-06-12,249.84,251.28,243,244.08,5858,0
2007-06-13,250.2,250.2,244.8,246.6,3050,0
2007-06-14,248.76,248.76,244.8,247.68,2861,0
2007-06-15,248.4,248.76,239.4,243,2186,0
2007-06-18,243,244.08,237.96,239.4,2600,0
2007-06-19,237.96,239.4,232.92,238.68,3653,0
2007-06-20,239.04,239.04,233.64,235.08,2433,0
2007-06-21,237.24,241.92,230.4,235.8,3300,0
2007-06-22,236.52,236.52,223.2,233.64,3395,0
2007-06-25,228.24,229.68,223.2,228.6,3364,0
2007-06-26,222.12,228.24,216.72,226.8,6989,0
2007-06-27,221.4,234,216.72,228.6,5286,0
2007-06-28,231.12,231.48,219.24,228.96,1370,0
2007-06-29,229.32,229.68,225,228.24,1275,0
2007-07-02,228.6,228.6,225.72,228.6,2375,0
2007-07-03,226.8,228.96,223.56,226.8,1292,0
2007-07-05,221.4,226.08,220.32,226.08,2400,0
2007-07-06,226.08,226.8,219.6,223.56,1375,0
2007-07-09,219.6,226.8,218.52,224.28,1603,0
2007-07-10,219.6,226.44,217.8,226.44,2567,0
2007-07-11,226.44,239.04,226.44,232.92,3750,0
2007-07-12,239.4,241.2,235.08,240.84,3061,0
2007-07-13,241.2,241.56,234,239.04,1283,0
2007-07-16,240.12,240.12,231.84,238.32,1514,0
2007-07-17,240.12,240.12,235.8,239.04,911,0
2007-07-18,240.12,240.48,231.12,236.88,1747,0
2007-07-19,236.52,239.4,224.28,235.08,3053,0
2007-07-20,223.56,235.8,218.16,228.6,5606,0
2007-07-23,233.64,234,221.4,227.16,3131,0
2007-07-24,223.56,228.24,219.96,223.2,1622,0
2007-07-25,223.2,230.4,221.4,226.08,1272,0
2007-07-26,219.6,219.6,187.56,215.64,6611,0
2007-07-27,215.64,215.64,198.72,205.2,7161,0
2007-07-30,198,202.68,190.8,201.6,8417,0
2007-07-31,198,201.6,189,198.72,9681,0
2007-08-01,189,198,180,197.64,7625,0
2007-08-02,193.32,205.2,187.2,204.48,1875,0
2007-08-03,200.52,210.6,194.4,210.6,6378,0
2007-08-06,210.6,210.6,194.4,208.08,2570,0
2007-08-07,201.6,201.6,196.56,196.56,1539,0
2007-08-08,200.16,214.92,200.16,212.4,23842,0
2007-08-09,208.8,212.4,208.08,211.32,4914,0
2007-08-10,208.8,211.68,207,208.08,2297,0
2007-08-13,207.72,211.68,207.72,211.32,5297,0
2007-08-14,209.88,226.44,209.88,216,3983,0
2007-08-15,207,217.8,204.84,212.4,3867,0
2007-08-16,205.56,207,190.8,205.2,5767,0
2007-08-17,194.76,210.6,194.76,208.44,3306,0
2007-08-20,210.6,210.6,192.96,201.6,3020,0
2007-08-21,199.8,203.04,191.16,198,1717,0
2007-08-22,200.52,200.52,196.2,199.8,2342,0
2007-08-23,203.4,207,199.08,201.6,2864,0
2007-08-24,201.6,210.96,199.8,210.96,1697,0
2007-08-27,212.4,212.4,203.4,210.6,2403,0
2007-08-28,209.88,214.2,203.4,214.2,1672,0
2007-08-29,212.4,216.72,207,216,1897,0
2007-08-30,216,216,205.92,213.12,1356,0
2007-08-31,212.4,218.88,201.96,208.8,2522,0
2007-09-04,205.2,215.28,205.2,215.28,1492,0
2007-09-05,212.4,219.6,211.32,217.8,2853,0
2007-09-06,217.8,218.88,214.92,218.88,2775,0
2007-09-07,215.28,216,212.76,216,1367,0
2007-09-10,214.2,216,208.08,213.48,978,0
2007-09-11,218.16,221.04,209.88,215.64,2731,0
2007-09-12,221.4,221.4,210.24,217.8,2150,0
2007-09-13,217.8,221.4,214.2,216,1528,0
2007-09-14,219.24,221.4,216,218.52,1656,0
2007-09-17,222.48,222.48,212.4,214.2,1614,0
2007-09-18,212.76,214.2,207.72,214.2,1689,0
2007-09-19,214.2,214.2,204.84,208.08,1014,0
2007-09-20,199.44,213.12,199.44,209.52,1067,0
2007-09-21,208.44,214.2,201.6,208.8,900,0
2007-09-24,207,208.08,199.44,205.2,1828,0
2007-09-25,201.6,205.2,199.8,203.04,1283,0
2007-09-26,201.96,201.96,198,199.08,1011,0
2007-09-27,196.92,199.8,196.56,199.44,514,0
2007-09-28,198,210.6,198,208.8,3989,0
2007-10-01,208.8,208.8,200.88,201.96,1889,0
2007-10-02,204.84,204.84,194.4,198.36,2939,0
2007-10-03,196.2,198,187.56,192.6,1978,0
2007-10-04,195.12,203.04,194.4,202.68,1470,0
2007-10-05,200.16,215.28,200.16,214.2,3897,0
2007-10-08,216,216.72,212.4,216,2489,0
2007-10-09,216,219.6,203.76,206.64,3845,0
2007-10-10,211.68,214.2,205.2,213.12,1461,0
2007-10-11,215.28,216,205.92,208.8,1089,0
2007-10-12,210.6,214.2,207,213.84,1078,0
2007-10-15,211.68,211.68,201.96,204.84,2414,0
2007-10-16,203.4,204.84,198,200.52,1147,0
2007-10-17,200.52,203.76,198,198,1375,0
2007-10-18,198,204.12,198,203.4,539,0
2007-10-19,203.76,203.76,198,198,547,0
2007-10-22,196.2,198,194.4,196.2,900,0
2007-10-23,198,208.8,198,199.8,1522,0
2007-10-24,200.88,208.44,200.88,204.48,1595,0
2007-10-25,203.4,207,198,205.2,1553,0
2007-10-26,207,210.6,203.76,210.6,714,0
2007-10-29,212.4,217.8,201.6,217.8,2611,0
2007-10-30,213.12,213.12,200.16,208.8,4236,0
2007-10-31,205.56,215.64,199.44,215.64,4295,0
2007-11-01,212.4,212.4,203.04,207,1420,0
2007-11-02,205.2,205.2,198.36,203.4,839,0
2007-11-05,199.08,210.96,194.4,198,1505,0
2007-11-06,205.2,205.2,192.6,196.2,2046,0
2007-11-07,190.8,205.2,181.8,185.4,3264,0
2007-11-08,185.4,187.2,162,176.4,6421,0
2007-11-09,176.04,180,165.6,165.6,4171,0
2007-11-12,126.72,162.72,126,162,4962,0
2007-11-13,162,162,144,149.4,9879,0
2007-11-14,145.8,163.08,145.8,159.84,4389,0
2007-11-15,160.92,163.8,151.2,161.64,2393,0
2007-11-16,160.2,174.96,156.6,173.88,2146,0
2007-11-19,172.8,182.16,164.16,171,2429,0
2007-11-20,171,171,158.4,169.2,1347,0
2007-11-21,164.52,167.04,156.6,160.56,1361,0
2007-11-23,155.88,174.24,155.88,174.24,923,0
2007-11-26,162,172.44,162,171.36,1780,0
2007-11-27,168.48,171,156.96,166.32,983,0
2007-11-28,160.56,169.2,159.12,168.84,2331,0
2007-11-29,165.96,177.48,156.96,162,1549,0
2007-11-30,162,168.12,162,162.36,938,0
2007-12-03,160.2,163.08,153.36,156.96,558,0
2007-12-04,153,153.72,142.56,142.56,3108,0
2007-12-05,146.88,151.2,142.92,147.6,2828,0
2007-12-06,144,151.2,141.12,142.56,3179,0
2007-12-07,141.12,147.24,139.68,140.4,918,0
2007-12-10,140.4,141.12,129.96,136.8,2455,0
2007-12-11,135.36,136.8,126.72,133.56,1761,0
2007-12-12,130.68,140.04,129.24,136.44,3079,0
2007-12-13,135,136.44,131.4,131.4,893,0
2007-12-14,128.16,139.32,128.16,132.84,1773,0
2007-12-17,140.04,140.04,129.96,133.2,4803,0
2007-12-18,135,136.8,127.44,135.72,2204,0
2007-12-19,135,135,132.12,133.2,3615,0
2007-12-20,140.4,147.6,133.2,147.6,3249,0
2007-12-21,151.2,158.04,144.36,149.4,4742,0
2007-12-24,153.36,154.8,145.8,148.68,1078,0
2007-12-26,149.4,150.84,145.44,145.44,3814,0
2007-12-27,144.36,148.68,143.64,146.88,1546,0
2007-12-28,147.24,147.24,136.8,138.6,1792,0
2007-12-31,137.52,138.6,126,136.08,8041,0
2008-01-02,144,144,131.4,131.4,4864,0
2008-01-03,136.08,136.8,132.12,135,5950,0
2008-01-04,133.92,137.16,131.76,134.28,6801,0
2008-01-07,135,140.4,128.52,131.76,8440,0
2008-01-08,131.4,138.6,130.68,136.08,4967,0
2008-01-09,132.84,135.36,127.8,135,4307,0
2008-01-10,135.36,142.2,127.08,142.2,2479,0
2008-01-11,140.4,147.24,138.24,145.44,1617,0
2008-01-14,146.52,147.6,142.56,146.16,1536,0
2008-01-15,147.24,147.24,140.4,141.84,1606,0
2008-01-16,138.6,142.92,131.4,136.8,3558,0
2008-01-17,133.2,136.8,124.2,128.52,3917,0
2008-01-18,128.52,138.6,126,128.52,3097,0
2008-01-22,124.2,129.6,118.44,129.6,3322,0
2008-01-23,128.52,128.52,117,128.16,2457,0
2008-01-24,127.08,127.08,120.96,125.64,2051,0
2008-01-25,126.36,127.8,122.76,124.92,1119,0
2008-01-28,128.52,131.04,124.2,131.04,3155,0
2008-01-29,140.4,147.6,133.92,139.68,5213,0
2008-01-30,140.4,143.28,133.2,142.92,3270,0
2008-01-31,142.92,145.08,136.8,144,2069,0
2008-02-01,144,144,130.68,136.8,1713,0
2008-02-04,137.88,140.4,135.36,138.24,480,0
2008-02-05,137.88,137.88,129.6,131.04,900,0
2008-02-06,127.08,129.6,124.92,129.6,1726,0
2008-02-07,127.44,136.8,127.44,134.64,932,0
2008-02-08,133.2,135,129.96,133.2,688,0
2008-02-11,133.56,135.72,130.32,133.92,725,0
2008-02-12,133.2,135.72,129.6,133.92,1545,0
2008-02-13,136.08,137.88,130.32,132.12,1392,0
2008-02-14,132.48,132.48,128.16,129.6,668,0
2008-02-15,129.6,129.96,124.92,129.96,1117,0
2008-02-19,126,129.24,125.28,127.8,1327,0
2008-02-20,127.44,131.4,125.28,131.04,1103,0
2008-02-21,131.76,131.76,128.16,131.76,882,0
2008-02-22,131.04,131.04,126.36,130.32,361,0
2008-02-25,129.24,135.36,127.08,129.6,451,0
2008-02-26,128.16,131.76,124.2,131.4,1615,0
2008-02-27,129.6,133.2,126,129.24,2041,0
2008-02-28,129.6,130.32,124.2,128.16,1600,0
2008-02-29,124.56,127.08,122.4,124.2,554,0
2008-03-03,123.12,125.64,116.64,117,1620,0
2008-03-04,117.72,119.52,106.92,111.24,3022,0
2008-03-05,110.52,115.2,108,112.32,2503,0
2008-03-06,111.96,111.96,104.76,106.2,2254,0
2008-03-07,106.92,106.92,94.32,104.4,2392,0
2008-03-10,103.32,103.32,88.56,90.36,4894,0
2008-03-11,90,99,90,95.4,3818,0
2008-03-12,96.84,98.28,91.8,92.88,1628,0
2008-03-13,91.8,91.8,84.6,86.04,3500,0
2008-03-14,87.12,87.84,82.8,84.6,2142,0
2008-03-17,81.72,82.8,73.8,77.04,4097,0
2008-03-18,75.6,83.52,75.6,80.64,3603,0
2008-03-19,81.36,82.8,76.32,78.12,1776,0
2008-03-20,80.28,80.28,73.8,73.8,5229,0
2008-03-24,75.6,94.68,73.8,93.96,9896,0
2008-03-25,96.84,122.4,95.04,116.64,19059,0
2008-03-26,118.8,120.6,111.6,117.72,7329,0
2008-03-27,118.44,143.64,118.44,141.12,15203,0
2008-03-28,140.4,181.8,138.96,168.48,49505,0
2008-03-31,169.92,172.8,144.36,164.16,16752,0
2008-04-01,167.04,168.84,154.8,155.88,6387,0
2008-04-02,155.52,157.32,146.52,152.64,6143,0
2008-04-03,150.12,164.16,148.32,154.8,7898,0
2008-04-04,156.24,158.04,151.56,154.08,1290,0
2008-04-07,157.32,159.84,154.08,156.24,2209,0
2008-04-08,156.24,156.24,149.4,154.8,1380,0
2008-04-09,151.2,155.52,149.04,151.92,2148,0
2008-04-10,153.72,154.08,144,154.08,2374,0
2008-04-11,153.72,153.72,144.36,152.28,1293,0
2008-04-14,150.84,150.84,144.72,148.32,1481,0
2008-04-15,144.72,149.4,144,149.04,1090,0
2008-04-16,150.48,150.48,144,147.24,1580,0
2008-04-17,145.8,147.6,144,147.24,1872,0
2008-04-18,148.68,148.68,143.28,145.8,932,0
2008-04-21,145.8,145.8,142.2,144,1133,0
2008-04-22,142.2,143.64,137.16,142.56,2154,0
2008-04-23,141.84,141.84,136.8,140.76,1585,0
2008-04-24,140.4,141.48,128.16,134.64,2835,0
2008-04-25,133.2,137.52,132.48,136.08,2357,0
2008-04-28,135,135,128.52,129.96,1692,0
2008-04-29,129.6,133.56,129.6,133.2,764,0
2008-04-30,131.76,141.84,126.72,141.84,2396,0
2008-05-01,133.2,133.2,127.08,131.76,1053,0
2008-05-02,131.4,131.4,127.08,129.96,559,0
2008-05-05,130.32,133.2,127.08,133.2,1471,0
2008-05-06,133.2,133.2,129.6,132.12,947,0
2008-05-07,131.4,132.48,128.88,130.32,739,0
2008-05-08,132.12,132.12,126.36,128.52,771,0
2008-05-09,129.24,129.24,126,128.16,627,0
2008-05-12,129.24,131.04,126,130.32,1456,0
2008-05-13,129.24,133.2,127.8,132.12,1767,0
2008-05-14,130.68,133.2,129.6,133.2,1088,0
2008-05-15,132.12,143.28,131.04,143.28,2999,0
2008-05-16,144,151.56,141.48,151.56,5417,0
2008-05-19,152.28,152.28,145.08,148.32,4927,0
2008-05-20,146.88,149.04,141.12,144.72,1803,0
2008-05-21,143.28,146.16,140.04,144.72,1076,0
2008-05-22,144,145.8,140.4,145.8,761,0
2008-05-23,144.36,146.16,141.48,146.16,677,0
2008-05-27,146.88,162,142.2,145.44,1428,0
2008-05-28,144.72,145.8,141.48,145.08,1471,0
2008-05-29,145.8,148.32,144,145.8,2114,0
2008-05-30,145.08,145.8,143.64,143.64,687,0
2008-06-02,144,144.36,142.56,143.64,1749,0
2008-06-03,142.56,143.64,139.32,140.4,1233,0
2008-06-04,138.96,149.4,138.96,147.96,1183,0
2008-06-05,146.52,147.6,144,146.16,879,0
2008-06-06,146.16,146.52,139.32,145.08,640,0
2008-06-09,144.36,151.56,143.64,151.56,956,0
2008-06-10,164.16,165.6,149.4,154.08,7946,0
2008-06-11,155.16,167.76,155.16,166.68,7333,0
2008-06-12,168.12,177.84,168.12,172.8,5234,0
2008-06-13,175.68,210.6,169.2,192.96,11849,0
2008-06-16,191.52,200.16,168.84,177.48,7355,0
2008-06-17,180,197.28,177.48,191.52,3561,0
2008-06-18,194.04,207.36,194.04,197.64,8393,0
2008-06-19,198,205.92,194.76,198,2337,0
2008-06-20,196.2,201.24,194.04,198,2515,0
2008-06-23,196.92,201.6,191.52,193.68,1857,0
2008-06-24,194.4,203.4,194.4,196.92,2928,0
2008-06-25,198,198,195.48,196.56,1160,0
2008-06-26,194.76,195.48,181.8,186.12,2758,0
2008-06-27,184.68,187.92,144.36,148.32,18440,0
2008-06-30,154.8,172.8,154.8,170.64,4629,0
2008-07-01,166.32,167.04,162.36,167.04,1330,0
2008-07-02,168.48,168.48,158.4,162.72,1806,0
2008-07-03,161.64,163.44,155.88,158.04,1097,0
2008-07-07,158.04,160.2,153,159.84,1585,0
2008-07-08,158.4,158.4,151.56,153,642,0
2008-07-09,152.64,158.4,152.64,155.52,663,0
2008-07-10,159.48,160.2,155.52,159.48,1254,0
2008-07-11,156.6,160.56,156.6,160.56,384,0
2008-07-14,160.56,160.56,155.16,159.12,667,0
2008-07-15,160.2,160.2,149.04,154.8,536,0
2008-07-16,152.64,168.48,152.64,162.72,1928,0
2008-07-17,164.52,167.4,164.16,166.68,900,0
2008-07-18,167.4,178.92,160.56,176.4,2375,0
2008-07-21,174.96,183.6,169.2,174.96,3788,0
2008-07-22,174.24,184.68,171,184.68,1437,0
2008-07-23,186.48,187.56,181.8,185.4,2403,0
2008-07-24,188.64,188.64,180.36,184.32,1589,0
2008-07-25,191.16,196.2,185.4,193.68,2568,0
2008-07-28,197.28,203.04,193.68,199.44,6882,0
2008-07-29,201.24,201.24,196.92,199.44,3351,0
2008-07-30,200.88,200.88,194.4,199.44,1513,0
2008-07-31,196.92,203.4,193.68,201.96,2194,0
2008-08-01,200.88,205.2,196.2,204.84,1468,0
2008-08-04,203.04,206.64,197.64,202.32,2193,0
2008-08-05,205.2,205.2,198.36,204.48,2241,0
2008-08-06,208.08,208.44,199.08,201.24,3692,0
2008-08-07,198.72,205.2,198.72,201.96,3008,0
2008-08-08,202.68,204.48,199.8,203.04,1326,0
2008-08-11,206.28,206.28,194.4,198,3199,0
2008-08-12,198,201.24,190.8,190.8,3435,0
2008-08-13,190.8,191.88,182.52,184.32,2908,0
2008-08-14,187.2,190.44,182.16,187.56,2612,0
2008-08-15,190.44,190.44,185.4,187.56,753,0
2008-08-18,189,189,184.68,185.4,3625,0
2008-08-19,185.76,189,184.32,187.2,2130,0
2008-08-20,185.4,188.64,183.6,185.4,1266,0
2008-08-21,181.8,185.04,180.72,185.04,1653,0
2008-08-22,184.32,197.64,183.6,196.56,1342,0
2008-08-25,196.56,197.64,182.52,185.04,2192,0
2008-08-26,182.88,190.8,182.52,185.4,1049,0
2008-08-27,185.4,191.88,184.68,187.2,581,0
2008-08-28,186.48,189.72,183.96,184.68,2209,0
2008-08-29,184.68,190.44,182.88,186.12,1175,0
2008-09-02,185.76,187.92,180,182.16,1388,0
2008-09-03,182.16,182.16,179.64,181.8,1320,0
2008-09-04,182.16,182.52,170.64,173.52,1829,0
2008-09-05,171,171.72,168.48,171.36,709,0
2008-09-08,171.36,178.2,166.68,167.04,2480,0
2008-09-09,165.6,169.2,159.84,162,1447,0
2008-09-10,159.84,169.92,151.56,153,4392,0
2008-09-11,150.12,153,146.88,149.04,1798,0
2008-09-12,149.4,151.56,120.24,144.36,4636,0
2008-09-15,117.36,137.52,117.36,129.6,4276,0
2008-09-16,121.68,127.8,119.88,127.44,2020,0
2008-09-17,127.8,127.8,120.96,126.72,1227,0
2008-09-18,122.76,135.72,118.8,133.2,1433,0
2008-09-19,149.04,150.12,133.2,147.6,1747,0
2008-09-22,147.6,147.6,137.52,141.84,614,0
2008-09-23,140.4,153,137.52,144.72,1287,0
2008-09-24,146.52,146.52,135,138.24,927,0
2008-09-25,131.76,147.6,126,146.16,2414,0
2008-09-26,145.8,157.68,145.44,157.32,2531,0
2008-09-29,153.72,198,148.32,183.6,9572,0
2008-09-30,183.6,183.6,169.56,176.04,1840,0
2008-10-01,169.92,174.6,155.88,164.52,1321,0
2008-10-02,159.84,159.84,146.16,151.2,1510,0
2008-10-03,151.2,156.96,147.6,151.92,1217,0
2008-10-06,148.68,150.84,136.44,144,1737,0
2008-10-07,142.2,144.72,136.44,141.48,674,0
2008-10-08,138.24,140.4,130.32,140.4,2254,0
2008-10-09,138.96,138.96,130.68,132.12,474,0
2008-10-10,128.88,128.88,97.92,113.4,4586,0
2008-10-13,122.4,134.64,122.4,134.64,1985,0
2008-10-14,136.08,138.6,126,130.68,804,0
2008-10-15,126,126.72,108.36,110.16,1977,0
2008-10-16,115.92,115.92,108.36,114.12,715,0
2008-10-17,109.8,140.04,101.88,118.44,1647,0
2008-10-20,123.12,123.48,116.64,122.4,741,0
2008-10-21,124.56,125.28,121.68,123.84,407,0
2008-10-22,120.96,123.84,115.2,116.64,3556,0
2008-10-23,118.08,124.2,109.08,113.76,1285,0
2008-10-24,108,111.96,102.96,108.36,1331,0
2008-10-27,108,109.08,96.48,109.08,4541,0
2008-10-28,122.04,122.04,108,115.92,1872,0
2008-10-29,113.04,114.84,110.16,114.84,1257,0
2008-10-30,114.48,114.84,113.76,114.84,1178,0
2008-10-31,115.2,117,114.12,116.28,745,0
2008-11-03,117,118.44,113.76,115.56,674,0
2008-11-04,114.84,119.52,110.52,111.6,1227,0
2008-11-05,111.6,113.76,109.8,110.52,1159,0
2008-11-06,108,113.04,108,108.36,809,0
2008-11-07,109.8,109.8,103.32,104.04,763,0
2008-11-10,104.4,111.6,97.56,102.96,1555,0
2008-11-11,105.12,105.12,90,95.04,1036,0
2008-11-12,95.04,95.04,79.2,81.36,4217,0
2008-11-13,84.6,84.6,68.76,72,4577,0
2008-11-14,73.44,74.88,66.96,73.8,2246,0
2008-11-17,72,72,57.6,72,3833,0
2008-11-18,72,72,65.88,68.04,4482,0
2008-11-19,67.68,67.68,61.56,63,1510,0
2008-11-20,61.56,61.56,50.4,52.2,3075,0
2008-11-21,51.12,55.8,48.24,55.8,1469,0
2008-11-24,57.6,60.48,56.16,58.68,2166,0
2008-11-25,61.2,61.92,59.4,59.4,806,0
2008-11-26,59.4,61.2,58.68,61.2,767,0
2008-11-28,64.08,64.8,63,64.44,804,0
2008-12-01,65.52,65.52,54,56.88,2264,0
2008-12-02,59.76,59.76,55.08,55.8,504,0
2008-12-03,54.72,55.8,54.72,55.44,327,0
2008-12-04,57.6,60.84,57.6,59.04,1174,0
2008-12-05,60.12,60.12,58.68,60.12,508,0
2008-12-08,60.12,63,57.6,61.56,794,0
2008-12-09,61.92,61.92,57.6,60.84,1036,0
2008-12-10,59.76,61.92,59.4,61.2,1886,0
2008-12-11,61.2,61.2,55.44,57.24,1259,0
2008-12-12,56.88,56.88,54.72,56.88,522,0
2008-12-15,56.16,56.16,48.96,52.56,1710,0
2008-12-16,52.56,52.56,48.24,49.68,1644,0
2008-12-17,49.32,53.64,47.16,52.92,1801,0
2008-12-18,50.76,54.72,50.76,54,2466,0
2008-12-19,54,60.84,52.92,53.28,2223,0
2008-12-22,52.2,52.56,47.88,51.48,1098,0
2008-12-23,57.96,57.96,49.32,52.2,2390,0
2008-12-24,51.48,51.48,46.8,48.96,1415,0
2008-12-26,48.24,50.04,46.8,50.04,287,0
2008-12-29,48.24,48.24,39.24,41.76,5770,0
2008-12-30,43.92,43.92,29.16,30.6,26200,0
2008-12-31,35.64,37.44,32.4,36,7226,0
2009-01-02,38.52,42.84,37.08,42.48,6289,0
2009-01-05,45,48.6,43.56,45.36,8837,0
2009-01-06,48.96,49.68,45.36,48.24,3530,0
2009-01-07,46.08,55.8,45,55.44,5023,0
2009-01-08,54,55.8,54,54.36,1495,0
2009-01-09,52.2,55.44,52.2,54.36,1167,0
2009-01-12,56.52,56.52,54,54.36,1284,0
2009-01-13,52.92,57.6,52.92,55.8,891,0
2009-01-14,54,55.44,54,54,557,0
2009-01-15,54,55.08,51.84,55.08,1068,0
2009-01-16,55.44,57.24,55.44,57.24,502,0
2009-01-20,57.6,59.04,56.52,57.96,1368,0
2009-01-21,61.2,61.2,57.24,60.12,1737,0
2009-01-22,61.2,61.2,59.4,60.12,456,0
2009-01-23,61.2,61.2,59.4,59.76,603,0
2009-01-26,60.12,60.12,59.04,59.76,216,0
2009-01-27,58.32,60.12,58.32,60.12,938,0
2009-01-28,60.84,61.2,58.68,59.76,307,0
2009-01-29,60.84,60.84,54,57.6,1392,0
2009-01-30,56.52,57.6,54.36,57.6,951,0
2009-02-02,54.72,57.24,51.84,54.36,405,0
2009-02-03,54,57.6,53.64,56.16,231,0
2009-02-04,55.44,55.44,52.56,55.08,164,0
2009-02-05,53.28,61.2,53.28,61.2,1820,0
2009-02-06,61.2,66.24,60.48,64.8,1923,0
2009-02-09,66.96,83.88,66.6,77.4,4237,0
2009-02-10,77.4,82.8,77.4,80.64,1551,0
2009-02-11,80.64,80.64,69.84,74.88,1297,0
2009-02-12,75.24,77.04,72,76.32,1156,0
2009-02-13,78.84,79.2,75.6,76.32,437,0
2009-02-17,79.2,79.2,76.68,77.4,950,0
2009-02-18,77.4,77.4,73.8,75.6,270,0
2009-02-19,75.96,75.96,67.32,71.64,432,0
2009-02-20,70.92,70.92,63.72,69.12,503,0
2009-02-23,67.32,67.32,58.68,59.04,1621,0
2009-02-24,57.24,58.32,56.88,58.32,713,0
2009-02-25,56.88,57.24,54.36,55.08,350,0
2009-02-26,55.08,58.68,54,54.72,1120,0
2009-02-27,54,54.36,49.68,50.4,1155,0
2009-03-02,53.64,53.64,45,46.44,409,0
2009-03-03,48.96,48.96,42.48,47.16,1167,0
2009-03-04,47.88,49.32,47.16,48.96,512,0
2009-03-05,52.2,52.2,47.16,47.88,1100,0
2009-03-06,49.68,49.68,45,46.44,388,0
2009-03-09,46.08,46.08,43.56,44.64,890,0
2009-03-10,43.56,45.36,43.56,45.36,1034,0
2009-03-11,46.8,46.8,45,45,373,0
2009-03-12,45,45.72,43.56,45.36,518,0
2009-03-13,44.28,45.72,43.2,45.72,750,0
2009-03-16,47.52,49.68,45.36,45.72,771,0
2009-03-17,50.4,50.4,44.64,44.64,838,0
2009-03-18,46.08,48.96,42.48,42.84,948,0
2009-03-19,42.84,42.84,40.68,41.04,4361,0
2009-03-20,42.48,42.48,41.04,41.4,561,0
2009-03-23,41.76,42.84,41.04,42.48,2123,0
2009-03-24,43.2,48.24,41.76,42.84,1738,0
2009-03-25,43.56,45.36,41.04,41.4,1358,0
2009-03-26,42.84,43.56,41.04,43.56,5827,0
2009-03-27,43.2,48.24,42.48,48.24,1277,0
2009-03-30,48.24,48.24,45,46.08,559,0
2009-03-31,49.68,49.68,46.8,47.52,700,0
2009-04-01,46.8,47.88,46.8,46.8,175,0
2009-04-02,46.8,48.6,46.8,48.24,540,0
2009-04-03,48.6,50.4,47.16,50.4,1761,0
2009-04-06,51.48,56.16,51.48,54.72,1676,0
2009-04-07,54.72,57.24,54,57.24,1210,0
2009-04-08,59.04,59.4,57.6,59.4,933,0
2009-04-09,61.2,66.6,60.84,64.44,848,0
2009-04-13,63.36,66.96,63,66.96,1052,0
2009-04-14,67.68,77.04,67.68,74.88,3197,0
2009-04-15,73.8,77.4,73.8,77.4,1798,0
2009-04-16,69.84,74.88,64.8,72,1262,0
2009-04-17,72,77.04,72,77.04,703,0
2009-04-20,77.4,77.4,69.12,71.28,2193,0
2009-04-21,73.08,73.08,63,64.44,2385,0
2009-04-22,66.6,71.28,64.44,70.56,998,0
2009-04-23,73.44,73.44,67.68,71.64,1167,0
2009-04-24,70.92,70.92,66.96,68.04,461,0
2009-04-27,68.4,73.8,68.4,73.8,1828,0
2009-04-28,74.88,77.4,74.88,77.4,1051,0
2009-04-29,77.4,77.4,68.76,76.32,1610,0
2009-04-30,77.4,77.4,71.64,75.24,1104,0
2009-05-01,74.88,74.88,71.28,74.52,264,0
2009-05-04,72.72,75.6,70.92,73.08,992,0
2009-05-05,74.52,75.6,72,75.24,655,0
2009-05-06,73.8,75.6,61.2,75.24,1399,0
2009-05-07,74.16,75.24,72,74.16,547,0
2009-05-08,74.16,75.6,70.2,75.6,1656,0
2009-05-11,68.04,82.44,68.04,71.28,3801,0
2009-05-12,70.92,75.6,69.84,75.6,1874,0
2009-05-13,75.6,75.6,70.56,70.56,1295,0
2009-05-14,73.08,73.08,70.2,72.36,750,0
2009-05-15,74.52,74.88,70.2,73.8,372,0
2009-05-18,72,73.8,70.92,73.8,647,0
2009-05-19,75.6,75.6,70.92,72.72,642,0
2009-05-20,71.28,81,71.28,75.6,2070,0
2009-05-21,75.6,75.6,72.36,75.6,482,0
2009-05-22,74.16,75.6,71.64,75.6,355,0
2009-05-26,73.8,74.52,71.28,74.52,1408,0
2009-05-27,72,73.44,72,73.44,669,0
2009-05-28,73.8,73.8,72,72,465,0
2009-05-29,72,75.6,71.28,75.6,690,0
2009-06-01,75.6,78.48,72.36,78.48,901,0
2009-06-02,73.8,95.4,72.72,90,13001,0
2009-06-03,93.6,93.6,84.6,93.24,1811,0
2009-06-04,96.12,96.12,82.44,83.52,2565,0
2009-06-05,82.8,88.2,82.8,86.76,995,0
2009-06-08,86.4,86.4,79.2,83.52,1078,0
2009-06-09,87.48,87.84,80.64,81.72,1410,0
2009-06-10,79.2,82.44,79.2,82.44,634,0
2009-06-11,82.44,84.24,82.44,84.24,517,0
2009-06-12,83.88,83.88,79.92,83.16,792,0
2009-06-15,83.16,86.4,83.16,86.4,856,0
2009-06-16,86.4,89.64,86.4,89.64,2660,0
2009-06-17,91.8,92.52,77.76,86.76,3315,0
2009-06-18,86.4,86.4,81.72,85.32,755,0
2009-06-19,82.8,83.52,77.76,81,2291,0
2009-06-22,79.92,80.64,72,73.8,2540,0
2009-06-23,71.64,75.6,68.04,70.92,1501,0
2009-06-24,79.2,84.6,70.2,72,2391,0
2009-06-25,68.04,70.92,66.6,70.92,1027,0
2009-06-26,76.68,76.68,71.28,75.96,1638,0
2009-06-29,73.8,77.4,72,77.4,2071,0
2009-06-30,82.8,82.8,71.64,72,4451,0
2009-07-01,72,72,66.96,68.4,2665,0
2009-07-02,68.4,68.4,66.6,68.4,2293,0
2009-07-06,64.8,65.52,63,64.8,1503,0
2009-07-07,64.8,65.88,63,65.88,1685,0
2009-07-08,63.36,63.72,61.2,62.28,977,0
2009-07-09,65.16,65.16,54,55.08,7241,0
2009-07-10,55.08,60.48,52.2,55.44,4443,0
2009-07-13,56.16,56.52,52.92,54,2040,0
2009-07-14,54,55.8,52.92,54.36,736,0
2009-07-15,54,55.44,52.2,55.44,3265,0
2009-07-16,54,64.8,54,55.8,2028,0
2009-07-17,55.8,59.4,55.8,58.32,3091,0
2009-07-20,58.68,59.76,57.96,58.68,559,0
2009-07-21,58.68,60.84,54.72,58.68,1951,0
2009-07-22,59.04,64.44,58.68,61.56,3902,0
2009-07-23,63.36,64.44,59.04,59.04,2440,0
2009-07-24,64.8,64.8,57.96,60.48,3740,0
2009-07-27,59.4,62.64,58.68,61.2,3126,0
2009-07-28,63,64.8,63,64.08,2227,0
2009-07-29,66.24,66.6,62.28,66.6,1862,0
2009-07-30,66.6,66.6,65.16,66.6,1060,0
2009-07-31,66.6,66.6,65.16,65.88,1163,0
2009-08-03,65.88,65.88,63.72,65.16,849,0
2009-08-04,66.6,66.6,62.28,64.8,970,0
2009-08-05,65.88,65.88,63,65.16,1079,0
2009-08-06,66.6,68.4,61.92,61.92,1306,0
2009-08-07,61.92,65.52,61.92,65.52,1294,0
2009-08-10,66.6,66.6,63,63.36,1619,0
2009-08-11,63,65.52,61.92,65.52,1574,0
2009-08-12,64.08,64.8,61.92,64.08,1721,0
2009-08-13,83.52,97.2,68.76,74.16,159288,0
2009-08-14,72.72,75.24,68.4,70.56,27110,0
2009-08-17,83.88,90,74.16,75.6,200379,0
2009-08-18,78.12,78.84,72,73.44,54582,0
2009-08-19,72,72.36,64.8,70.2,33023,0
2009-08-20,70.56,73.08,68.4,70.56,16778,0
2009-08-21,71.64,71.64,66.96,68.76,16669,0
2009-08-24,66.6,72.72,64.8,70.56,27518,0
2009-08-25,70.56,71.64,66.6,69.48,15654,0
2009-08-26,69.84,70.92,67.68,69.48,10346,0
2009-08-27,70.2,70.2,66.6,69.12,8600,0
2009-08-28,64.8,69.12,64.8,66.6,8258,0
2009-08-31,66.6,69.48,64.8,69.48,11163,0
2009-09-01,69.48,73.8,65.52,69.48,21847,0
2009-09-02,68.04,68.04,65.52,67.32,5792,0
2009-09-03,66.6,68.04,65.16,67.32,3256,0
2009-09-04,66.24,68.4,65.88,68.4,3767,0
2009-09-08,68.4,69.12,65.16,66.96,9194,0
2009-09-09,68.04,68.04,65.88,66.96,5384,0
2009-09-10,67.32,67.68,66.96,67.68,6128,0
2009-09-11,68.04,69.48,66.96,68.76,5657,0
2009-09-14,69.48,72,68.76,70.56,14582,0
2009-09-15,71.28,71.64,69.12,70.2,6722,0
2009-09-16,70.2,70.56,68.76,69.48,12426,0
2009-09-17,70.2,71.64,69.12,71.64,5589,0
2009-09-18,72,72,69.84,71.28,4544,0
2009-09-21,71.28,73.8,69.48,72,8847,0
2009-09-22,73.8,73.8,71.28,72,7817,0
2009-09-23,72,72.72,69.48,70.56,6938,0
2009-09-24,72,72.72,66.6,68.4,10237,0
2009-09-25,69.12,69.12,66.96,68.4,3245,0
2009-09-28,70.2,70.56,67.68,69.48,7623,0
2009-09-29,71.28,71.28,69.12,69.84,4024,0
2009-09-30,71.64,72,68.4,71.28,5911,0
2009-10-01,70.92,70.92,67.32,68.4,5242,0
2009-10-02,69.12,69.12,66.24,66.24,2850,0
2009-10-05,68.04,68.4,65.52,65.88,6873,0
2009-10-06,64.8,65.88,61.92,64.44,10512,0
2009-10-07,64.44,65.16,61.56,63.36,3793,0
2009-10-08,64.08,64.08,61.2,63.36,4734,0
2009-10-09,63.36,64.08,61.92,63.72,4385,0
2009-10-12,63.72,68.04,63,66.6,7958,0
2009-10-13,65.88,66.6,64.8,65.52,2490,0
2009-10-14,67.68,67.68,64.8,65.52,5747,0
2009-10-15,72,75.24,68.4,70.56,55328,0
2009-10-16,72,72.36,70.56,72,19581,0
2009-10-19,72,72.36,68.4,70.92,20071,0
2009-10-20,75.6,77.4,68.76,71.64,71846,0
2009-10-21,69.84,69.84,64.8,65.16,32794,0
2009-10-22,66.6,66.6,63.36,65.16,13528,0
2009-10-23,65.16,66.96,63,65.16,18952,0
2009-10-26,65.88,65.88,60.12,60.84,12458,0
2009-10-27,63.72,63.72,58.32,58.68,10508,0
2009-10-28,58.32,58.68,54,54,18823,0
2009-10-29,54,60.48,54,57.96,10888,0
2009-10-30,57.6,58.32,54.36,54.72,8853,0
2009-11-02,54.72,56.88,54.36,55.44,9045,0
2009-11-03,55.8,61.2,54,60.84,11396,0
2009-11-04,60.84,61.2,55.44,55.44,6444,0
2009-11-05,57.6,66.24,55.8,62.64,35546,0
2009-11-06,61.2,64.44,57.96,63.36,17106,0
2009-11-09,64.8,66.96,61.56,62.64,13644,0
2009-11-10,61.2,62.28,57.6,58.32,12071,0
2009-11-11,61.2,61.92,58.68,60.84,4731,0
2009-11-12,61.92,61.92,57.96,58.68,4004,0
2009-11-13,58.32,59.04,56.16,59.04,7512,0
2009-11-16,57.6,59.76,56.16,56.88,8510,0
2009-11-17,56.88,59.04,56.52,57.6,7109,0
2009-11-18,57.6,57.6,55.8,56.52,6948,0
2009-11-19,57.6,57.6,55.8,57.6,7954,0
2009-11-20,58.68,58.68,55.8,56.52,3585,0
2009-11-23,58.32,58.32,55.44,55.8,6085,0
2009-11-24,56.16,56.16,54.36,54.36,5279,0
2009-11-25,54,55.44,52.92,54,9584,0
2009-11-27,53.28,54.72,52.2,54,2314,0
2009-11-30,52.56,54.72,52.2,52.56,9726,0
2009-12-01,51.84,53.28,50.4,51.12,10913,0
2009-12-02,50.76,52.2,48.96,51.48,9110,0
2009-12-03,50.04,55.08,49.32,51.48,19293,0
2009-12-04,53.28,54,50.4,51.84,10109,0
2009-12-07,51.84,52.2,50.4,51.48,7017,0
2009-12-08,52.2,52.56,49.32,51.12,8431,0
2009-12-09,51.12,51.84,48.6,50.04,10821,0
2009-12-10,49.68,50.76,48.24,49.68,14297,0
2009-12-11,47.88,50.4,47.88,49.68,12642,0
2009-12-14,49.68,50.4,48.6,50.4,16810,0
2009-12-15,50.4,50.76,48.96,49.68,6584,0
2009-12-16,50.04,50.04,48.96,50.04,7011,0
2009-12-17,48.6,50.04,48.6,49.68,9487,0
2009-12-18,50.04,51.12,48.6,48.6,11073,0
2009-12-21,48.24,50.4,47.88,50.4,19975,0
2009-12-22,48.24,52.2,48.24,51.84,12025,0
2009-12-23,51.48,51.84,50.76,51.48,7081,0
2009-12-24,50.76,52.2,50.04,51.48,4045,0
2009-12-28,51.48,51.84,48.96,50.4,15560,0
2009-12-29,51.84,51.84,49.32,50.04,10564,0
2009-12-30,50.4,50.76,49.68,50.4,5861,0
2009-12-31,50.04,52.2,50.04,52.2,11393,0
2010-01-04,51.84,55.8,51.84,55.8,13893,0
2010-01-05,56.16,56.16,54.36,55.8,8073,0
2010-01-06,55.8,56.16,54,55.8,7081,0
2010-01-07,54,57.6,54,57.6,7116,0
2010-01-08,57.6,57.96,55.8,57.6,4549,0
2010-01-11,57.96,64.44,57.24,63,42446,0
2010-01-12,63,63.72,59.4,61.2,13203,0
2010-01-13,62.64,62.64,60.48,60.84,5509,0
2010-01-14,62.28,65.16,61.2,63,13269,0
2010-01-15,63,63.36,61.56,62.64,6169,0
2010-01-19,62.64,63,60.48,61.2,9082,0
2010-01-20,61.2,61.2,59.04,59.04,5275,0
2010-01-21,58.32,59.04,57.6,59.04,3785,0
2010-01-22,57.6,59.04,56.52,59.04,6819,0
2010-01-25,59.04,59.04,56.52,57.6,6192,0
2010-01-26,56.88,57.6,54.72,56.16,5319,0
2010-01-27,55.08,55.08,54,54.72,3221,0
2010-01-28,61.2,61.2,53.28,56.88,6452,0
2010-01-29,58.68,58.68,54,55.08,5035,0
2010-02-01,55.08,56.88,54.36,56.88,3348,0
2010-02-02,55.8,56.52,55.44,55.44,2544,0
2010-02-03,56.16,56.16,54.72,56.16,2523,0
2010-02-04,55.44,55.44,54,54,3210,0
2010-02-05,54,54.72,52.2,54,6641,0
2010-02-08,51.48,54.72,51.48,51.84,2938,0
2010-02-09,51.84,55.44,51.84,54,4762,0
2010-02-10,52.56,55.08,52.56,53.28,2737,0
2010-02-11,52.56,57.24,52.56,57.24,5778,0
2010-02-12,55.08,59.76,55.08,59.76,7063,0
2010-02-16,54.72,61.2,54.72,60.48,8214,0
2010-02-17,59.4,59.4,56.16,57.24,4684,0
2010-02-18,58.68,63,58.68,60.48,30001,0
2010-02-19,61.92,67.68,58.68,65.88,47043,0
2010-02-22,65.16,65.52,59.4,61.2,49047,0
2010-02-23,61.2,61.2,57.6,60.48,11563,0
2010-02-24,60.84,60.84,57.6,57.6,4317,0
2010-02-25,57.6,59.04,57.6,57.6,3783,0
2010-02-26,57.6,60.48,56.16,60.48,6068,0
2010-03-01,60.84,63,59.04,63,5896,0
2010-03-02,62.28,64.44,61.2,64.44,11385,0
2010-03-03,63.36,64.8,61.56,62.28,4754,0
2010-03-04,61.56,64.44,56.52,61.92,15319,0
2010-03-05,63,64.08,61.92,62.64,5699,0
2010-03-08,60.48,64.8,60.48,64.8,10480,0
2010-03-09,64.44,64.44,61.56,63,8310,0
2010-03-10,64.08,64.08,61.2,61.56,3041,0
2010-03-11,71.64,74.88,64.44,64.8,304993,0
2010-03-12,67.32,67.32,62.28,65.52,31309,0
2010-03-15,67.68,70.56,65.52,67.68,66068,0
2010-03-16,67.32,68.4,64.8,66.96,23220,0
2010-03-17,67.32,67.32,64.44,66.96,20903,0
2010-03-18,64.8,66.24,61.92,63.72,25580,0
2010-03-19,63.72,67.32,61.92,64.08,15948,0
2010-03-22,63.36,64.08,62.28,62.64,8849,0
2010-03-23,68.76,69.12,65.52,67.32,70161,0
2010-03-24,67.68,68.04,65.52,68.04,25023,0
2010-03-25,68.04,68.4,64.08,65.52,19148,0
2010-03-26,65.52,66.96,63.72,66.96,14767,0
2010-03-29,65.88,67.32,64.44,67.32,9995,0
2010-03-30,67.32,68.04,64.08,64.44,35970,0
2010-03-31,64.44,64.8,62.28,64.44,20359,0
2010-04-01,65.88,66.24,64.44,65.52,12820,0
2010-04-05,66.6,66.96,64.8,66.96,18145,0
2010-04-06,66.96,67.68,65.88,66.96,16421,0
2010-04-07,66.96,66.96,64.8,66.96,19597,0
2010-04-08,66.96,66.96,65.16,66.6,9344,0
2010-04-09,66.6,66.6,64.8,65.52,9416,0
2010-04-12,65.52,66.96,65.16,66.6,22740,0
2010-04-13,66.6,66.96,65.52,65.52,13424,0
2010-04-14,66.6,66.6,65.52,66.24,11363,0
2010-04-15,66.6,66.6,65.52,66.6,10201,0
2010-04-16,66.96,66.96,64.8,66.96,13241,0
2010-04-19,67.68,68.04,65.88,68.04,27302,0
2010-04-20,68.4,74.16,66.24,74.16,64588,0
2010-04-21,70.2,77.76,70.2,74.88,52149,0
2010-04-22,73.44,76.32,72.36,75.6,20299,0
2010-04-23,77.4,77.4,74.52,77.04,21609,0
2010-04-26,81,81,75.96,78.12,35872,0
2010-04-27,79.2,80.28,75.6,75.6,20393,0
2010-04-28,77.04,77.4,74.52,76.32,11191,0
2010-04-29,77.04,81,74.88,81,37650,0
2010-04-30,81,86.04,81,84.6,46884,0
2010-05-03,87.84,90,85.68,87.84,49432,0
2010-05-04,88.56,89.28,76.32,86.04,32915,0
2010-05-05,86.4,86.4,81.36,84.24,16050,0
2010-05-06,82.08,86.04,72,77.76,30998,0
2010-05-07,79.2,80.28,73.44,75.24,17346,0
2010-05-10,79.92,82.08,77.76,80.64,16761,0
2010-05-11,79.2,84.6,79.2,83.88,15146,0
2010-05-12,86.4,86.4,84.6,85.32,23182,0
2010-05-13,86.04,86.04,82.08,83.16,11586,0
2010-05-14,86.04,86.04,78.48,82.8,15788,0
2010-05-17,82.8,83.88,75.96,78.48,17623,0
2010-05-18,79.2,79.2,72,72.72,19511,0
2010-05-19,72,72.72,66.6,70.2,16707,0
2010-05-20,68.4,71.28,66.6,68.4,20577,0
2010-05-21,66.6,70.56,65.52,69.48,14383,0
2010-05-24,68.04,70.92,65.88,65.88,10858,0
2010-05-25,64.8,68.4,63,67.68,21972,0
2010-05-26,67.68,69.48,67.32,68.4,11497,0
2010-05-27,69.12,69.84,66.6,68.04,13727,0
2010-05-28,69.48,70.92,67.68,70.92,7271,0
2010-06-01,67.68,70.92,67.68,69.12,4648,0
2010-06-02,68.76,69.84,67.68,69.84,3959,0
2010-06-03,69.48,73.8,69.48,72.36,6787,0
2010-06-04,68.76,71.28,67.32,69.84,8010,0
2010-06-07,73.44,74.16,67.68,68.4,18754,0
2010-06-08,68.4,71.28,66.96,67.68,9713,0
2010-06-09,69.84,69.84,64.08,65.88,12504,0
2010-06-10,65.88,68.76,65.88,68.04,5755,0
2010-06-11,68.76,70.2,66.96,70.2,3422,0
2010-06-14,71.28,71.64,70.2,71.64,8456,0
2010-06-15,70.92,73.08,70.92,73.08,5328,0
2010-06-16,72,74.16,72,73.8,10864,0
2010-06-17,74.52,74.52,72.72,73.8,4998,0
2010-06-18,73.8,75.24,72.72,75.24,8258,0
2010-06-21,75.24,75.24,65.52,68.04,31083,0
2010-06-22,67.68,68.4,65.88,66.96,12545,0
2010-06-23,66.6,70.2,66.6,68.4,8977,0
2010-06-24,69.12,69.48,67.32,68.04,12592,0
2010-06-25,69.12,69.48,66.6,68.4,184869,0
2010-06-28,68.04,68.04,65.88,67.68,10745,0
2010-06-29,66.6,68.4,64.08,64.8,15891,0
2010-06-30,64.44,65.88,63,63.36,13145,0
2010-07-01,63,63.36,58.32,58.68,15255,0
2010-07-02,58.68,59.04,56.16,57.96,10041,0
2010-07-06,58.68,61.2,57.24,57.24,11305,0
2010-07-07,57.6,59.04,56.88,57.6,11188,0
2010-07-08,61.92,62.28,58.32,61.92,10298,0
2010-07-09,61.92,61.92,57.6,59.04,7085,0
2010-07-12,59.04,60.84,59.04,59.76,4876,0
2010-07-13,60.84,62.28,58.68,61.92,8859,0
2010-07-14,63,63,59.76,59.76,5173,0
2010-07-15,60.12,61.92,58.32,61.2,6361,0
2010-07-16,60.48,61.92,58.32,58.68,8238,0
2010-07-19,58.32,58.68,57.6,57.96,8348,0
2010-07-20,57.6,59.4,56.88,59.04,6216,0
2010-07-21,59.4,59.4,55.8,56.16,6960,0
2010-07-22,57.24,57.24,55.08,56.88,8101,0
2010-07-23,56.52,58.32,55.8,58.32,5178,0
2010-07-26,58.32,60.48,57.6,60.12,6633,0
2010-07-27,61.2,61.2,60.12,61.2,7489,0
2010-07-28,60.84,61.92,59.04,59.4,5623,0
2010-07-29,61.2,62.28,59.04,61.92,10246,0
2010-07-30,60.84,61.92,57.24,57.96,16994,0
2010-08-02,59.04,59.76,57.6,58.68,6422,0
2010-08-03,59.76,59.76,57.6,57.96,4402,0
2010-08-04,58.32,62.64,56.88,60.48,13101,0
2010-08-05,61.2,61.56,57.6,57.6,7328,0
2010-08-06,57.6,59.4,56.88,57.24,4873,0
2010-08-09,57.6,58.32,55.8,56.16,8433,0
2010-08-10,55.8,59.4,55.44,55.44,6839,0
2010-08-11,55.08,55.8,52.2,52.56,9824,0
2010-08-12,52.2,56.88,52.2,52.92,8097,0
2010-08-13,54,55.8,51.48,52.56,7647,0
2010-08-16,52.56,59.4,51.48,52.2,7961,0
2010-08-17,52.56,53.28,52.2,52.56,3891,0
2010-08-18,52.56,54.36,52.2,52.92,4442,0
2010-08-19,52.56,52.92,50.4,50.4,8527,0
2010-08-20,50.4,51.84,49.68,50.76,7870,0
2010-08-23,50.76,52.2,50.4,50.4,5254,0
2010-08-24,50.4,51.12,50.04,50.4,6801,0
2010-08-25,50.04,50.76,49.68,50.76,7474,0
2010-08-26,50.76,52.2,50.04,50.4,4093,0
2010-08-27,50.76,52.2,50.04,51.48,4397,0
2010-08-30,51.48,51.48,49.68,49.68,4487,0
2010-08-31,50.04,50.4,46.44,47.16,14431,0
2010-09-01,47.88,50.4,47.52,50.4,13620,0
2010-09-02,51.12,51.12,49.32,50.04,5438,0
2010-09-03,50.4,50.4,48.96,49.68,5156,0
2010-09-07,49.32,50.4,47.52,47.88,11975,0
2010-09-08,48.24,48.24,46.8,47.52,9589,0
2010-09-09,48.24,48.24,47.16,47.16,4317,0
2010-09-10,47.52,50.4,47.16,50.4,8971,0
2010-09-13,50.4,50.4,48.6,49.68,5282,0
2010-09-14,50.04,50.4,48.24,48.6,10359,0
2010-09-15,48.6,48.6,46.8,47.52,9871,0
2010-09-16,47.52,49.68,47.52,48.6,5707,0
2010-09-17,49.68,49.68,47.52,48.24,8697,0
2010-09-20,48.6,52.56,48.6,51.48,16473,0
2010-09-21,51.12,53.28,49.68,49.68,8274,0
2010-09-22,49.68,51.48,49.68,50.04,5659,0
2010-09-23,50.04,51.12,49.68,50.4,5770,0
2010-09-24,50.76,52.2,50.4,51.12,5973,0
2010-09-27,51.48,53.28,50.76,51.84,12871,0
2010-09-28,51.84,54,51.84,54,7619,0
2010-09-29,54.36,60.48,54,59.04,36443,0
2010-09-30,59.4,61.56,57.96,60.48,36725,0
2010-10-01,61.2,62.28,59.4,61.2,9631,0
2010-10-04,59.4,60.84,59.4,59.76,7631,0
2010-10-05,60.12,60.84,59.76,60.12,12249,0
2010-10-06,60.12,61.56,59.76,60.12,11459,0
2010-10-07,60.48,61.2,60.12,60.12,7900,0
2010-10-08,60.12,61.56,59.4,61.2,16132,0
2010-10-11,62.28,63,59.76,60.48,18622,0
2010-10-12,61.2,61.2,60.12,60.84,6766,0
2010-10-13,61.2,64.8,60.48,60.84,47275,0
2010-10-14,61.92,61.92,60.12,60.48,7313,0
2010-10-15,61.56,61.56,57.6,59.4,17424,0
2010-10-18,60.84,60.84,57.96,60.48,9365,0
2010-10-19,60.48,60.48,57.6,58.32,10519,0
2010-10-20,58.68,61.2,58.68,60.48,8160,0
2010-10-21,60.84,61.2,57.96,57.96,6623,0
2010-10-22,57.96,58.68,55.44,56.16,11144,0
2010-10-25,56.88,57.24,55.08,56.16,7179,0
2010-10-26,56.88,57.24,55.44,56.52,7132,0
2010-10-27,55.08,56.52,54,55.08,12498,0
2010-10-28,55.08,55.44,54.72,54.72,5125,0
2010-10-29,54.72,55.44,54,54,7301,0
2010-11-01,54,55.44,54,54,5472,0
2010-11-02,55.08,55.08,54,54.36,8025,0
2010-11-03,54.36,54.72,51.12,52.92,9466,0
2010-11-04,52.92,56.52,52.2,56.52,10409,0
2010-11-05,56.52,59.04,56.16,58.68,10960,0
2010-11-08,59.04,59.04,56.16,57.96,6468,0
2010-11-09,57.96,59.04,55.8,55.8,6104,0
2010-11-10,55.44,56.88,54,56.88,7423,0
2010-11-11,56.52,57.96,55.08,57.24,4563,0
2010-11-12,56.16,57.24,55.08,55.08,5296,0
2010-11-15,55.08,56.16,53.28,53.64,4050,0
2010-11-16,53.64,54.36,52.56,52.56,5027,0
2010-11-17,52.92,54.36,51.84,52.2,4371,0
2010-11-18,52.56,54,52.2,53.28,3132,0
2010-11-19,52.92,54.36,52.56,54,3704,0
2010-11-22,53.28,55.44,52.56,53.28,5441,0
2010-11-23,52.92,53.28,51.84,52.56,3941,0
2010-11-24,53.28,53.64,51.84,53.64,4923,0
2010-11-26,52.92,53.28,50.4,50.4,2158,0
2010-11-29,51.12,54.36,51.12,54,6619,0
2010-11-30,54,55.44,52.56,52.92,6311,0
2010-12-01,54,54.36,51.84,52.2,5895,0
2010-12-02,52.2,54,52.2,53.28,6309,0
2010-12-03,52.92,54,51.84,52.2,6846,0
2010-12-06,51.84,53.28,51.12,51.48,8087,0
2010-12-07,51.84,54,51.12,51.48,5799,0
2010-12-08,51.12,52.56,50.4,50.4,7850,0
2010-12-09,51.12,52.92,50.4,52.92,8613,0
2010-12-10,52.92,53.64,51.84,53.64,7780,0
2010-12-13,53.28,54,51.48,54,12059,0
2010-12-14,53.64,55.44,53.64,54.36,6759,0
2010-12-15,53.64,55.08,52.92,53.28,5132,0
2010-12-16,53.28,54.72,52.92,54,10048,0
2010-12-17,54,56.16,53.64,56.16,13742,0
2010-12-20,54.36,57.6,53.64,56.52,9813,0
2010-12-21,55.8,55.8,54,55.8,10801,0
2010-12-22,55.08,55.8,54,54.72,6087,0
2010-12-23,54.72,56.88,54,56.88,15950,0
2010-12-27,63,78.12,61.92,72,292427,0
2010-12-28,63.36,63.36,57.96,57.96,234750,0
2010-12-29,60.12,60.12,57.6,57.96,69634,0
2010-12-30,57.96,60.84,57.6,59.76,62099,0
2010-12-31,60.48,60.48,59.04,59.04,33092,0
2011-01-03,61.2,61.2,58.32,59.76,51914,0
2011-01-04,59.76,60.48,58.32,60.12,48835,0
2011-01-05,60.12,61.56,59.4,60.48,35749,0
2011-01-06,61.2,63.36,60.48,61.2,60790,0
2011-01-07,61.2,61.56,59.4,60.12,33732,0
2011-01-10,60.12,61.92,60.12,61.92,61569,0
2011-01-11,61.92,62.64,59.76,61.56,32211,0
2011-01-12,61.92,62.28,60.48,61.92,28801,0
2011-01-13,61.2,62.28,60.84,61.92,35148,0
2011-01-14,61.92,66.96,60.84,63.36,92927,0
2011-01-18,64.44,66.24,63,65.52,36679,0
2011-01-19,67.32,70.92,66.6,68.76,92705,0
2011-01-20,68.76,69.48,66.6,69.12,45548,0
2011-01-21,69.12,70.2,65.88,66.6,34486,0
2011-01-24,66.24,68.4,66.24,67.32,31599,0
2011-01-25,72,74.16,69.48,70.92,244177,0
2011-01-26,71.28,72.36,69.48,69.84,37756,0
2011-01-27,70.92,70.92,67.68,68.4,29577,0
2011-01-28,68.4,68.4,65.88,66.96,38507,0
2011-01-31,67.32,67.68,66.24,66.96,40386,0
2011-02-01,66.96,69.12,66.24,69.12,22717,0
2011-02-02,70.2,70.56,68.4,69.48,23370,0
2011-02-03,69.48,72.72,68.4,71.64,29061,0
2011-02-04,72,74.88,71.28,74.16,53282,0
2011-02-07,75.24,77.4,74.88,77.04,42640,0
2011-02-08,78.48,83.88,78.12,83.16,108283,0
2011-02-09,84.6,91.08,76.32,77.4,175021,0
2011-02-10,79.56,82.44,76.32,79.92,61502,0
2011-02-11,82.44,83.52,79.56,83.16,58003,0
2011-02-14,90,91.08,79.2,79.56,176630,0
2011-02-15,78.84,78.84,70.92,74.16,102148,0
2011-02-16,74.16,76.32,73.44,76.32,33689,0
2011-02-18,79.2,79.2,74.88,75.24,41337,0
2011-02-22,74.16,74.52,71.64,72.72,36257,0
2011-02-23,73.44,75.6,70.56,70.56,34325,0
2011-02-24,73.8,77.4,72.36,76.32,42279,0
2011-02-25,75.96,79.56,75.24,77.04,37223,0
2011-02-28,78.48,80.64,76.32,77.4,25719,0
2011-03-01,77.76,78.48,73.8,73.8,22225,0
2011-03-02,74.16,74.88,72.36,73.08,18529,0
2011-03-03,82.8,91.44,76.68,77.4,296390,0
2011-03-04,70.56,71.64,69.12,71.28,304845,0
2011-03-07,70.56,71.28,70.2,70.2,53459,0
2011-03-08,70.2,71.64,68.4,70.2,42197,0
2011-03-09,70.56,70.92,69.48,69.48,17893,0
2011-03-10,70.2,70.2,67.32,67.32,46755,0
2011-03-11,67.32,70.2,66.6,68.04,31682,0
2011-03-14,68.04,69.48,66.24,66.24,26817,0
2011-03-15,64.08,65.88,62.28,64.44,37937,0
2011-03-16,67.68,69.12,62.64,65.88,56296,0
2011-03-17,68.76,68.76,66.6,66.6,31976,0
2011-03-18,67.68,68.4,66.24,67.68,43294,0
2011-03-21,68.4,68.76,66.6,67.68,27942,0
2011-03-22,68.4,68.76,65.88,66.96,21921,0
2011-03-23,66.96,67.32,64.44,65.16,26812,0
2011-03-24,65.16,66.6,63.36,66.24,30954,0
2011-03-25,66.96,67.68,66.24,66.6,22058,0
2011-03-28,66.6,68.04,66.6,67.32,12780,0
2011-03-29,68.04,71.64,67.32,71.28,50735,0
2011-03-30,72.72,73.08,69.84,70.92,36607,0
2011-03-31,70.2,71.64,69.48,71.28,40939,0
2011-04-01,71.64,74.16,71.28,71.64,32197,0
2011-04-04,73.44,75.96,72.36,75.6,74310,0
2011-04-05,76.32,76.32,73.8,75.24,29139,0
2011-04-06,75.96,76.32,74.88,76.32,31266,0
2011-04-07,76.68,76.68,72.36,74.52,29207,0
2011-04-08,75.24,75.24,72.36,74.16,26851,0
2011-04-11,75.24,75.24,72.36,72.36,18030,0
2011-04-12,72.36,72.72,69.48,69.48,25886,0
2011-04-13,72.72,74.88,70.2,73.44,54425,0
2011-04-14,72.72,74.88,72,74.52,23314,0
2011-04-15,74.52,75.24,73.8,74.88,29127,0
2011-04-18,75.96,77.4,75.24,75.96,92954,0
2011-04-19,75.96,76.68,74.88,75.96,27903,0
2011-04-20,75.96,76.32,75.6,75.96,22490,0
2011-04-21,76.32,76.68,75.6,75.96,24356,0
2011-04-25,75.96,76.68,74.88,76.32,31337,0
2011-04-26,76.68,81.72,76.32,80.64,106579,0
2011-04-27,81.36,84.24,80.64,83.88,78877,0
2011-04-28,84.24,86.4,83.16,86.04,70207,0
2011-04-29,85.68,87.12,80.28,83.88,59846,0
2011-05-02,83.16,86.4,81.72,84.96,39594,0
2011-05-03,84.96,86.04,82.8,83.16,32895,0
2011-05-04,83.52,83.88,81.36,82.08,36250,0
2011-05-05,81.72,86.4,79.92,84.6,54129,0
2011-05-06,86.04,86.76,82.8,83.52,40007,0
2011-05-09,82.8,84.6,82.08,83.16,17426,0
2011-05-10,83.52,88.2,82.08,84.6,88202,0
2011-05-11,84.6,85.32,82.8,83.88,27981,0
2011-05-12,83.52,92.16,83.52,91.44,139691,0
2011-05-13,94.32,96.84,93.6,93.96,105200,0
2011-05-16,93.96,96.84,86.76,88.56,98424,0
2011-05-17,86.76,88.92,84.6,84.96,53760,0
2011-05-18,85.68,89.64,84.96,87.48,49702,0
2011-05-19,88.56,89.28,85.32,88.2,35056,0
2011-05-20,94.32,96.48,90.36,94.68,108742,0
2011-05-23,96.12,104.04,94.32,100.8,232248,0
2011-05-24,100.8,109.44,99,102.96,213701,0
2011-05-25,103.68,107.64,103.32,105.12,73526,0
2011-05-26,106.2,107.28,103.32,105.84,57610,0
2011-05-27,106.92,106.92,102.96,104.76,66504,0
2011-05-31,111.24,114.48,108.72,112.68,151884,0
2011-06-01,115.2,115.2,108.72,109.8,105759,0
2011-06-02,110.52,112.68,105.12,112.32,86974,0
2011-06-03,109.8,111.6,107.64,108.36,64234,0
2011-06-06,112.32,113.04,106.2,108,67243,0
2011-06-07,110.88,110.88,108,109.08,29991,0
2011-06-08,109.08,109.44,100.8,103.32,71228,0
2011-06-09,102.24,102.96,93.96,96.12,132085,0
2011-06-10,96.84,97.2,92.52,93.24,58878,0
2011-06-13,93.96,99.72,93.96,95.76,44109,0
2011-06-14,97.92,99.72,94.68,95.76,33449,0
2011-06-15,95.76,97.56,93.24,93.6,31644,0
2011-06-16,93.24,95.04,92.16,93.96,28495,0
2011-06-17,94.68,95.04,90,90.72,40604,0
2011-06-20,89.28,94.68,88.2,90,54520,0
2011-06-21,92.52,93.6,91.08,92.16,37816,0
2011-06-22,91.8,94.32,90.72,93.24,32703,0
2011-06-23,91.44,94.68,91.08,94.32,26396,0
2011-06-24,94.68,100.8,93.96,100.8,102642,0
2011-06-27,100.8,102.6,96.84,99,45895,0
2011-06-28,99,100.44,97.2,98.64,34853,0
2011-06-29,98.28,102.24,98.28,100.08,29120,0
2011-06-30,101.88,102.24,96.138,99,20184,0
2011-07-01,98.28,106.2,97.92,104.76,44392,0
2011-07-05,106.2,108,103.68,105.84,40311,0
2011-07-06,106.92,107.28,104.4,105.12,25881,0
2011-07-07,108,115.2,108,114.48,97656,0
2011-07-08,112.32,130.32,111.6,129.6,161363,0
2011-07-11,128.88,140.4,118.8,130.32,257199,0
2011-07-12,129.24,138.6,126.36,137.16,112485,0
2011-07-13,141.48,144.72,131.4,132.84,163121,0
2011-07-14,132.84,138.6,128.16,133.56,90950,0
2011-07-15,133.2,135,128.88,131.04,49909,0
2011-07-18,131.4,132.84,123.84,129.24,57399,0
2011-07-19,130.68,134.28,127.08,133.56,54413,0
2011-07-20,134.28,135.72,128.16,128.52,39848,0
2011-07-21,132.48,134.28,129.96,131.04,48134,0
2011-07-22,133.2,133.56,127.8,128.88,36385,0
2011-07-25,126,128.88,122.76,123.12,82839,0
2011-07-26,124.56,125.64,115.92,117.36,82614,0
2011-07-27,115.56,116.64,110.52,111.6,95940,0
2011-07-28,108,109.44,103.68,108,312740,0
2011-07-29,108.72,108.72,106.2,106.2,68485,0
2011-08-01,109.44,111.96,106.2,108,62612,0
2011-08-02,108,108.72,101.52,101.88,61433,0
2011-08-03,103.68,104.76,91.8,97.2,119736,0
2011-08-04,96.48,96.48,78.84,79.92,204081,0
2011-08-05,84.6,94.32,77.4,85.32,145644,0
2011-08-08,77.4,84.24,72.72,74.16,134269,0
2011-08-09,82.44,87.12,77.4,83.16,134959,0
2011-08-10,82.44,83.16,77.4,78.12,94035,0
2011-08-11,82.8,86.4,79.56,81.72,95019,0
2011-08-12,83.88,90.72,83.16,89.28,78853,0
2011-08-15,91.44,99,91.44,95.4,99369,0
2011-08-16,93.6,97.2,91.08,96.12,71001,0
2011-08-17,98.28,101.52,93.24,95.04,59978,0
2011-08-18,90,90,83.16,84.6,86965,0
2011-08-19,81.36,87.48,79.2,79.92,90861,0
2011-08-22,85.32,87.12,80.64,82.8,57595,0
2011-08-23,86.4,86.76,81.36,86.76,48610,0
2011-08-24,86.4,89.28,84.6,87.12,48978,0
2011-08-25,87.48,89.28,82.8,84.24,31659,0
2011-08-26,83.16,85.32,81,84.96,33850,0
2011-08-29,86.4,94.68,86.4,93.96,79343,0
2011-08-30,93.24,96.48,90.72,96.48,61092,0
2011-08-31,99.36,100.8,93.6,94.32,104707,0
2011-09-01,94.32,97.56,91.8,92.52,71077,0
2011-09-02,88.924,92.88,87.12,90.72,42072,0
2011-09-06,86.76,91.8,86.4,91.8,38274,0
2011-09-07,94.68,96.84,92.16,94.68,70218,0
2011-09-08,93.96,105.12,92.88,104.04,135426,0
2011-09-09,103.68,105.48,97.2,99,88563,0
2011-09-12,101.16,104.4,97.2,99.72,68873,0
2011-09-13,100.8,101.88,97.2,99.72,58252,0
2011-09-14,101.88,102.6,99,100.8,64116,0
2011-09-15,102.24,102.24,97.56,98.64,54720,0
2011-09-16,98.64,99.72,96.12,98.64,59713,0
2011-09-19,96.84,102.24,96.12,100.8,44837,0
2011-09-20,101.52,102.6,97.92,98.28,52793,0
2011-09-21,98.64,99.72,93.6,93.6,40667,0
2011-09-22,89.28,91.44,85.68,87.12,90778,0
2011-09-23,85.68,91.8,85.32,88.2,51095,0
2011-09-26,89.64,90,86.76,87.12,37137,0
2011-09-27,88.92,91.8,87.84,91.08,57982,0
2011-09-28,91.08,91.8,85.32,85.32,57322,0
2011-09-29,87.84,89.28,81.36,83.88,55153,0
2011-09-30,83.52,84.96,81,82.08,33260,0
2011-10-03,81.72,82.08,72.36,72.72,80079,0
2011-10-04,74.88,83.52,72.72,83.16,71432,0
2011-10-05,82.8,84.6,79.56,82.44,40204,0
2011-10-06,82.44,86.4,79.2,85.68,29580,0
2011-10-07,86.04,86.4,81.36,81.72,28222,0
2011-10-10,83.16,84.96,81.72,84.24,19930,0
2011-10-11,87.48,89.64,83.88,84.6,53029,0
2011-10-12,85.32,86.4,83.52,84.24,30077,0
2011-10-13,84.6,89.28,83.88,88.92,31036,0
2011-10-14,89.64,91.08,87.12,90.36,28523,0
2011-10-17,90.36,91.08,84.6,85.32,28049,0
2011-10-18,85.68,89.28,82.8,87.12,41172,0
2011-10-19,89.64,89.64,85.32,85.68,40933,0
2011-10-20,86.76,87.48,83.52,84.96,27267,0
2011-10-21,86.76,87.12,83.52,84.6,36752,0
2011-10-24,84.6,92.16,84.6,92.16,78638,0
2011-10-25,92.88,93.6,87.84,87.84,49369,0
2011-10-26,90,93.24,88.92,91.44,58401,0
2011-10-27,93.6,97.2,92.88,96.84,52805,0
2011-10-28,96.48,99.36,92.88,99,40734,0
2011-10-31,94.68,98.28,92.88,95.4,37603,0
2011-11-01,91.8,93.24,88.2,90.36,47648,0
2011-11-02,92.88,96.48,90.72,94.68,36702,0
2011-11-03,95.4,97.2,91.8,94.32,32477,0
2011-11-04,93.24,95.4,91.8,92.16,34311,0
2011-11-07,92.88,93.96,88.2,90,41947,0
2011-11-08,91.08,94.68,90,90.72,40207,0
2011-11-09,88.2,93.6,87.84,89.28,39106,0
2011-11-10,90.72,90.72,84.6,85.32,53749,0
2011-11-11,86.04,87.12,84.6,85.32,33060,0
2011-11-14,85.32,87.84,83.52,86.76,57330,0
2011-11-15,88.92,89.28,82.8,84.24,96738,0
2011-11-16,88.2,95.4,86.4,90.72,133000,0
2011-11-17,91.8,91.8,86.76,90,45417,0
2011-11-18,89.28,90,84.6,84.6,80427,0
2011-11-21,83.88,86.76,80.64,85.32,55008,0
2011-11-22,86.4,88.2,83.16,84.24,33038,0
2011-11-23,83.88,84.24,81,81,35862,0
2011-11-25,81.36,83.52,79.92,79.92,15924,0
2011-11-28,84.96,86.4,79.92,83.52,57104,0
2011-11-29,84.6,88.2,83.52,83.52,40297,0
2011-11-30,85.32,87.48,83.88,86.4,55621,0
2011-12-01,87.12,90.72,86.4,89.28,60084,0
2011-12-02,91.44,92.88,89.64,90.72,52971,0
2011-12-05,92.16,94.32,90.36,92.16,39382,0
2011-12-06,92.52,93.6,90,92.16,42293,0
2011-12-07,90.72,90.72,87.48,88.2,36467,0
2011-12-08,88.92,90.36,84.6,84.6,47502,0
2011-12-09,86.4,88.56,83.52,88.2,56517,0
2011-12-12,87.12,91.8,86.4,91.44,54214,0
2011-12-13,92.16,95.76,90.36,90.72,58578,0
2011-12-14,90,95.4,72.72,76.32,408309,0
2011-12-15,16.56,19.44,16.56,17.28,1384150,0
2011-12-16,18,18,15.516,16.063,326953,0
2011-12-19,16.2,16.92,13.68,13.68,334254,0
2011-12-20,14.4,15.48,14.04,15.12,252493,0
2011-12-21,15.12,18.36,14.4,16.2,402962,0
2011-12-22,16.92,17.143,15.3,16.2,169115,0
2011-12-23,16.56,17.798,16.2,17.37,127611,0
2011-12-27,17.28,19.728,16.765,18.619,230951,0
2011-12-28,19.08,19.332,17.46,18.004,158720,0
2011-12-29,18,18.36,17.64,18.36,68631,0
2011-12-30,18.36,18.36,18,18,89837,0
2012-01-03,18.086,18.576,16.92,17.402,121347,0
2012-01-04,17.64,17.712,17.114,17.348,78521,0
2012-01-05,17.28,17.64,15.84,17.28,107788,0
2012-01-06,16.898,17.64,16.56,17.615,84153,0
2012-01-09,18,19.44,17.28,19.44,206503,0
2012-01-10,20.52,21.6,19.8,20.52,208698,0
2012-01-11,19.44,19.8,17.28,19.08,169987,0
2012-01-12,18.36,18.72,17.669,18.54,87539,0
2012-01-13,18.36,19.8,18.36,19.429,106814,0
2012-01-17,20.88,24.12,20.52,23.76,352692,0
2012-01-18,25.56,27,24.12,24.12,443553,0
2012-01-19,22.68,23.731,21.78,23.134,158228,0
2012-01-20,22.68,24.84,22.32,24.48,135736,0
2012-01-23,25.56,25.668,21.996,22.691,140794,0
2012-01-24,23.76,24.12,22.414,23.717,81964,0
2012-01-25,23.76,25.481,23.04,24.638,82863,0
2012-01-26,24.84,25.128,22.032,23.404,97400,0
2012-01-27,23.76,24.48,23.04,23.231,68489,0
2012-01-30,23.4,24.084,22.14,23.4,91281,0
2012-01-31,24.48,25.02,22.68,23.468,93548,0
2012-02-01,23.76,24.656,23.022,24.12,105306,0
2012-02-02,24.84,25.182,23.976,24.66,90615,0
2012-02-03,24.84,26.64,24.12,26.64,217903,0
2012-02-06,27.36,38.16,22.68,37.8,790311,0
2012-02-07,36.36,37.08,29.88,30.96,820445,0
2012-02-08,29.52,34.2,27.36,30.24,570853,0
2012-02-09,33.12,34.83,31.41,32.224,349766,0
2012-02-10,32.04,32.76,30.6,30.6,194541,0
2012-02-13,32.4,32.4,30.24,30.564,155440,0
2012-02-14,30.24,30.24,24.48,27.36,437492,0
2012-02-15,43.2,44.28,33.48,34.92,1443051,0
2012-02-16,31.68,32.04,28.8,29.52,505941,0
2012-02-17,29.794,30.182,27.562,28.307,187256,0
2012-02-21,29.16,29.16,25.56,25.654,266650,0
2012-02-22,24.48,28.08,23.4,27.36,290769,0
2012-02-23,27.36,28.44,26.28,26.64,133938,0
2012-02-24,26.28,27.36,25.2,25.56,122290,0
2012-02-27,29.52,34.2,27.72,29.16,902138,0
2012-02-28,29.88,30.24,27.36,27.72,277012,0
2012-02-29,28.08,29.772,27.36,27.814,205065,0
2012-03-01,28.44,28.663,26.1,26.287,193974,0
2012-03-02,26.28,28.44,25.92,27.36,139688,0
2012-03-05,30.24,30.6,27.36,28.08,203401,0
2012-03-06,27.36,27.72,25.92,26.64,162457,0
2012-03-07,27.306,27.364,26.114,27,91691,0
2012-03-08,27.36,27.36,26.28,27,87644,0
2012-03-09,27,27.684,26.485,26.708,77638,0
2012-03-12,26.352,27.356,26.28,26.644,47203,0
2012-03-13,27,27.36,26.64,27,55735,0
2012-03-14,27,27,26.28,26.64,90496,0
2012-03-15,26.28,26.928,25.92,26.042,75876,0
2012-03-16,25.92,26.28,25.56,25.92,82423,0
2012-03-19,25.56,25.92,25.2,25.2,75594,0
2012-03-20,27.36,27.72,25.92,26.64,133670,0
2012-03-21,26.64,27,25.92,26.28,50889,0
2012-03-22,25.56,26.64,25.2,25.92,37202,0
2012-03-23,25.92,26.28,25.416,25.92,42742,0
2012-03-26,25.56,26.636,25.254,25.567,67025,0
2012-03-27,25.614,26.244,25.42,25.614,42662,0
2012-03-28,25.56,25.92,25.2,25.56,44261,0
2012-03-29,25.2,25.56,24.48,25.2,81023,0
2012-03-30,25.2,25.308,24.48,24.48,57973,0
2012-04-02,24.48,27,24.185,27,137737,0
2012-04-03,27,27.36,25.2,26.28,72591,0
2012-04-04,25.92,25.92,24.84,25.11,52144,0
2012-04-05,24.84,25.2,23.854,24.487,51861,0
2012-04-09,23.839,24.48,23.76,23.969,35547,0
2012-04-10,24.12,24.48,21.24,21.6,113341,0
2012-04-11,21.96,22.68,20.52,20.88,54624,0
2012-04-12,20.52,22.14,20.52,22.036,57253,0
2012-04-13,22,22.32,20.938,21.254,34603,0
2012-04-16,21.24,21.6,19.44,20.16,43346,0
2012-04-17,20.52,21.942,20.16,21.6,57997,0
2012-04-18,21.337,21.726,20.542,20.567,38162,0
2012-04-19,20.56,21.96,20.56,21.96,44507,0
2012-04-20,22.68,22.68,20.88,21.204,63125,0
2012-04-23,20.52,20.88,20.16,20.52,34709,0
2012-04-24,20.52,20.88,18.36,19.44,89051,0
2012-04-25,19.44,20.16,18.72,19.08,45045,0
2012-04-26,19.08,19.555,18.95,19.091,24925,0
2012-04-27,18.72,20.16,18.72,20.16,47599,0
2012-04-30,20.88,20.88,19.566,19.8,36699,0
2012-05-01,20.16,20.88,19.44,19.44,55778,0
2012-05-02,19.548,19.8,19.08,19.174,26491,0
2012-05-03,19.08,19.8,18,18.36,43046,0
2012-05-04,18.05,19.026,18,18.616,48828,0
2012-05-07,18.486,19.08,18.029,18.752,41437,0
2012-05-08,18.72,18.72,17.64,18.36,42426,0
2012-05-09,17.64,17.64,15.48,15.84,103100,0
2012-05-10,15.84,16.56,14.76,15.12,39300,0
2012-05-11,15.12,16.2,15.12,16.2,74019,0
2012-05-14,16.2,16.2,14.76,15.12,59535,0
2012-05-15,14.76,15.12,14.4,14.4,76120,0
2012-05-16,14.4,15.109,14.4,14.432,52663,0
2012-05-17,14.432,14.566,13.072,13.68,86309,0
2012-05-18,13.32,13.32,12.24,12.24,131512,0
2012-05-21,12.6,19.44,12.6,19.08,291204,0
2012-05-22,18.72,21.96,16.2,16.56,263773,0
2012-05-23,16.2,20.16,15.332,18.972,144274,0
2012-05-24,18.997,20.434,18,18.706,74417,0
2012-05-25,18.72,19.44,18.09,18.659,46070,0
2012-05-29,18.72,19.375,17.28,18.047,64573,0
2012-05-30,17.28,18.716,16.2,16.204,74070,0
2012-05-31,16.2,16.772,14.526,16.384,66320,0
2012-06-01,14.4,15.12,12.96,13.68,131310,0
2012-06-04,13.2,16.5,12.06,16.38,142493,0
2012-06-05,16.44,20.7,16.44,16.8,403466,0
2012-06-06,16.86,18.6,16.021,16.8,223072,0
2012-06-07,16.92,17.58,15.3,15.6,132144,0
2012-06-08,15.36,16.44,14.94,15.36,75394,0
2012-06-11,15.6,16.2,13.74,14.16,144603,0
2012-06-12,14.16,14.16,12.6,13.5,111026,0
2012-06-13,13.38,13.74,12.66,12.72,59153,0
2012-06-14,12.6,13.98,12,13.98,172521,0
2012-06-15,14.1,16.8,14.1,16.2,362380,0
2012-06-18,15.96,16.08,14.1,14.88,146092,0
2012-06-19,14.58,16.8,14.4,16.68,160995,0
2012-06-20,16.8,17.64,15.3,15.48,146513,0
2012-06-21,15.42,16.5,15.12,16.14,106338,0
2012-06-22,16.26,16.44,15,15.84,489133,0
2012-06-25,15.72,15.84,15.18,15.6,44189,0
2012-06-26,15.78,15.78,15.18,15.3,33775,0
2012-06-27,15.6,16.032,14.88,15.96,59488,0
2012-06-28,15.9,16.14,15.12,15.48,38828,0
2012-06-29,15.84,15.84,15.18,15.3,39506,0
2012-07-02,15.24,15.72,13.68,14.04,135908,0
2012-07-03,14.04,14.28,13.62,13.98,46646,0
2012-07-05,14.1,14.1,12.72,13.08,262561,0
2012-07-06,13.08,13.8,12.84,12.84,104837,0
2012-07-09,13.08,13.08,12.12,12.36,195971,0
2012-07-10,12.66,13.44,12.181,12.6,227072,0
2012-07-11,12.48,12.72,12.06,12.36,92014,0
2012-07-12,12.48,12.54,11.76,12.06,116662,0
2012-07-13,12.18,12.66,11.76,12.3,129239,0
2012-07-16,12.36,12.42,11.88,12.12,48550,0
2012-07-17,12,12,9.9,10.56,301564,0
2012-07-18,10.56,10.56,9.9,9.9,108766,0
2012-07-19,9.9,10.14,9.6,9.6,105723,0
2012-07-20,9.66,9.78,9.06,9.72,161481,0
2012-07-23,9.6,9.6,9.12,9.18,57760,0
2012-07-24,9.24,9.6,9.12,9.24,87094,0
2012-07-25,9.18,9.36,9.06,9.3,81430,0
2012-07-26,9.48,9.959,8.76,9.06,122550,0
2012-07-27,9.18,9.3,8.88,9.24,64243,0
2012-07-30,9.42,9.42,8.88,9,42294,0
2012-07-31,9,9.1302,8.88,8.88,30610,0
2012-08-01,9.06,9.06,8.16,8.16,65935,0
2012-08-02,7.86,8.04,7.26,7.5,149104,0
2012-08-03,7.62,7.74,7.5,7.5,60503,0
2012-08-06,7.56,9.72,7.38,9.18,205193,0
2012-08-07,9.12,9.48,8.88,9,227131,0
2012-08-08,8.88,8.94,7.44,7.56,202308,0
2012-08-09,7.56,7.68,7.44,7.68,103121,0
2012-08-10,8.28,8.28,7.56,8.28,72458,0
2012-08-13,8.22,8.7,8.16,8.64,106090,0
2012-08-14,8.64,9,8.1,8.34,50833,0
2012-08-15,8.22,8.52,8.1,8.46,35011,0
2012-08-16,8.94,9.48,8.28,9.3,202086,0
2012-08-17,9.42,9.48,8.4,8.7,203331,0
2012-08-20,8.7,9,8.4,8.7,101935,0
2012-08-21,8.82,8.82,8.64,8.82,59210,0
2012-08-22,8.76,8.76,8.58,8.7,34563,0
2012-08-23,8.58,9,8.52,9,72987,0
2012-08-24,9.12,9.12,8.7,8.88,35431,0
2012-08-27,9.3,9.6,8.46,9.3,293368,0
2012-08-28,9.42,9.54,9,9.06,89633,0
2012-08-29,9.24,9.24,8.88,8.88,28596,0
2012-08-30,9,9.18,8.82,8.82,46747,0
2012-08-31,9,9.24,8.76,8.88,61693,0
2012-09-04,9.12,10.08,9.12,9.72,452083,0
2012-09-05,9.6,9.6,8.34,8.4,297314,0
2012-09-06,8.4,8.64,8.04,8.16,139668,0
2012-09-07,8.4,8.4,8.04,8.4,73912,0
2012-09-10,8.58,8.7,8.34,8.34,66958,0
2012-09-11,8.28,8.64,8.1,8.4,94010,0
2012-09-12,8.34,8.61,8.1,8.4,51289,0
2012-09-13,8.28,8.7,8.28,8.58,76552,0
2012-09-14,8.52,9.3,8.3406,9.18,204904,0
2012-09-17,9.24,11.34,9.18,11.22,618033,0
2012-09-18,11.52,13.2,11.46,12.12,930653,0
2012-09-19,12.3,12.72,10.8,11.1,405053,0
2012-09-20,11.1,11.16,10.08,10.08,294454,0
2012-09-21,10.26,11.7,10.26,11.7,355139,0
2012-09-24,11.7,11.7,10.92,11.58,198544,0
2012-09-25,11.64,12.6,11.46,11.58,412272,0
2012-09-26,11.64,11.7,10.59,10.86,170077,0
2012-09-27,11.04,11.34,10.74,11.1,96171,0
2012-09-28,11.1,11.82,11.1,11.34,177353,0
2012-10-01,11.64,11.82,10.92,11.22,97751,0
2012-10-02,11.52,11.52,10.62,10.98,95036,0
2012-10-03,11.22,11.22,10.5,10.8,63187,0
2012-10-04,11.34,11.34,8.7,9.6,444730,0
2012-10-05,9.42,9.42,8.76,9,246341,0
2012-10-08,9,9.06,8.82,9,57307,0
2012-10-09,9,9,8.58,8.64,88677,0
2012-10-10,8.52,8.52,8.1,8.28,149918,0
2012-10-11,8.46,8.88,8.34,8.82,87414,0
2012-10-12,8.76,8.76,8.28,8.34,45066,0
2012-10-15,8.16,8.4,7.98,8.22,102057,0
2012-10-16,8.4,8.64,8.22,8.64,86275,0
2012-10-17,8.76,9.12,8.46,8.7,108899,0
2012-10-18,8.58,8.76,8.34,8.4,34713,0
2012-10-19,8.28,8.28,7.98,8.04,89238,0
2012-10-22,8.04,8.154,7.92,7.92,28297,0
2012-10-23,7.92,7.98,7.68,7.8,42053,0
2012-10-24,7.8,8.28,7.38,7.5,136811,0
2012-10-25,7.5,7.56,7.38,7.38,59255,0
2012-10-26,7.38,8.1,7.38,7.8,112313,0
2012-10-31,7.62,7.86,7.38,7.3932,62029,0
2012-11-01,7.5,7.74,7.44,7.56,47389,0
2012-11-02,7.62,7.86,7.5,7.56,35221,0
2012-11-05,7.56,7.74,7.38,7.5,29410,0
2012-11-06,7.5,7.8,7.38,7.5,31127,0
2012-11-07,7.44,7.56,7.26,7.26,48823,0
2012-11-08,7.32,7.38,6.72,6.84,81334,0
2012-11-09,7.08,7.32,6.84,7.2,46631,0
2012-11-12,7.2,7.26,6.48,7.14,48688,0
2012-11-13,7.14,7.14,6.9,7.02,18442,0
2012-11-14,6.96,7.08,6.9,7.02,29677,0
2012-11-15,7.02,7.38,6.66,7.2,75068,0
2012-11-16,7.26,7.38,6.66,7.14,56800,0
2012-11-19,7.2,7.2,6.72,7.08,33384,0
2012-11-20,6.96,7.2,6.78,7.2,28714,0
2012-11-21,7.26,7.26,6.84,7.2,58100,0
2012-11-23,7.14,7.5,6.96,7.38,33479,0
2012-11-26,7.32,7.8,7.14,7.68,72467,0
2012-11-27,7.68,8.28,7.5,7.86,110017,0
2012-11-28,7.86,8.1,7.56,7.86,35336,0
2012-11-29,7.92,8.22,7.56,8.04,58273,0
2012-11-30,8.28,8.4,7.98,8.1,87631,0
2012-12-03,8.1,9.06,8.1,8.7,194529,0
2012-12-04,8.58,8.871,8.16,8.52,70495,0
2012-12-05,8.52,8.82,8.46,8.64,44296,0
2012-12-06,8.52,9.48,8.52,9.12,166697,0
2012-12-07,9.18,9.6,9.06,9.12,99621,0
2012-12-10,9.18,10.08,9.06,9.84,142871,0
2012-12-11,9.96,10.2,9.12,9.12,147191,0
2012-12-12,9.12,9.6,9.12,9.24,71663,0
2012-12-13,9.18,9.78,9.18,9.36,59201,0
2012-12-14,9.36,9.54,9.18,9.42,39142,0
2012-12-17,9.18,9.72,9.18,9.24,63662,0
2012-12-18,9.36,9.48,9.18,9.183,49026,0
2012-12-19,9.24,9.3006,7.68,7.86,337650,0
2012-12-20,7.86,8.04,7.5,7.62,129884,0
2012-12-21,7.62,8.1,7.44,7.8,125207,0
2012-12-24,7.98,8.04,7.2,7.5,46013,0
2012-12-26,7.62,7.8,7.44,7.74,51149,0
2012-12-27,7.62,7.8,7.5,7.56,34687,0
2012-12-28,7.56,7.62,7.44,7.5,45323,0
2012-12-31,7.44,7.4484,7.32,7.38,66028,0
2013-01-02,7.62,7.86,7.5,7.86,81324,0
2013-01-03,7.86,7.98,7.68,7.8,63543,0
2013-01-04,7.8,7.92,7.68,7.74,45186,0
2013-01-07,7.74,7.86,7.56,7.74,77678,0
2013-01-08,7.86,8.88,7.8,8.58,254217,0
2013-01-09,8.52,8.5206,8.1,8.34,74455,0
2013-01-10,8.46,8.58,8.16,8.22,62421,0
2013-01-11,8.22,8.52,8.04,8.52,71949,0
2013-01-14,8.4,8.4,8.1,8.22,30943,0
2013-01-15,8.16,8.2194,8.04,8.16,51983,0
2013-01-16,8.04,8.1072,7.857,7.98,50406,0
2013-01-17,7.98,8.04,7.74,7.8,58003,0
2013-01-18,7.98,7.98,7.44,7.56,167431,0
2013-01-22,7.62,7.68,7.26,7.56,98954,0
2013-01-23,7.5,7.62,7.32,7.62,111730,0
2013-01-24,7.62,7.62,7.32,7.44,50331,0
2013-01-25,7.56,7.56,7.32,7.32,48118,0
2013-01-28,7.44,7.68,7.32,7.68,70781,0
2013-01-29,7.68,8.34,7.5,8.22,250720,0
2013-01-30,8.22,9.1188,8.22,8.7,317915,0
2013-01-31,8.64,8.64,7.86,8.34,131354,0
2013-02-01,8.2806,8.7,8.1,8.55,66782,0
2013-02-04,8.5206,8.5206,8.1,8.16,72589,0
2013-02-05,7.92,8.46,7.8,8.34,87096,0
2013-02-06,8.58,8.58,8.1,8.16,35361,0
2013-02-07,8.16,8.274,7.92,7.98,56034,0
2013-02-08,8.1,8.22,7.86,8.1,36580,0
2013-02-11,8.1,8.64,8.1,8.58,132902,0
2013-02-12,8.58,8.82,8.34,8.64,106686,0
2013-02-13,8.64,8.7,8.28,8.34,32082,0
2013-02-14,8.34,8.4,8.1,8.22,28751,0
2013-02-15,8.28,8.28,8.07,8.28,44386,0
2013-02-19,8.46,8.94,8.22,8.94,82862,0
2013-02-20,9,9.48,8.34,8.58,111660,0
2013-02-21,8.58,9.12,8.22,8.58,67104,0
2013-02-22,8.7,8.7,8.28,8.4,32190,0
2013-02-25,8.4,8.4,7.98,8.04,60413,0
2013-02-26,8.22,8.28,7.8,7.8,50911,0
2013-02-27,7.8,8.04,7.8,7.86,22667,0
2013-02-28,7.8,8.04,7.68,7.86,32818,0
2013-03-01,8.16,8.16,7.8,7.86,38597,0
2013-03-04,7.8,7.92,7.68,7.68,30526,0
2013-03-05,7.8,7.8,7.56,7.56,49740,0
2013-03-06,7.56,7.668,7.2,7.32,79076,0
2013-03-07,7.44,7.62,7.38,7.5,42013,0
2013-03-08,7.68,8.0364,7.5,7.8,93048,0
2013-03-11,7.74,7.86,7.62,7.74,34637,0
2013-03-12,7.68,7.9188,7.5606,7.8,26615,0
2013-03-13,7.86,7.86,7.62,7.8,16567,0
2013-03-14,7.74,7.7994,7.6194,7.68,25701,0
2013-03-15,7.74,7.8,7.56,7.8,29801,0
2013-03-18,7.8,7.8,7.56,7.74,25664,0
2013-03-19,7.56,7.68,7.32,7.38,79914,0
2013-03-20,7.3806,7.3806,7.32,7.32,19525,0
2013-03-21,7.32,7.5,7.26,7.26,43634,0
2013-03-22,7.26,7.44,7.26,7.44,33454,0
2013-03-25,7.5,7.56,7.2,7.32,25813,0
2013-03-26,7.32,7.44,7.2,7.32,23236,0
2013-03-27,7.26,7.2606,6.9,7.08,42493,0
2013-03-28,7.14,7.14,6.6,7.02,41233,0
2013-04-01,6.9,7.2,6.72,7.2,36632,0
2013-04-02,7.14,7.32,7.02,7.2,13593,0
2013-04-03,7.14,7.26,6.84,6.96,14076,0
2013-04-04,6.84,7.0872,6.84,7.08,10114,0
2013-04-05,6.9,7.08,6.9,6.96,14472,0
2013-04-08,6.9,7.08,6.9,7.08,15033,0
2013-04-09,7.2,7.5,7.08,7.2,24092,0
2013-04-10,7.3194,7.32,7.2,7.2006,8811,0
2013-04-11,7.2,7.44,7.02,7.08,26785,0
2013-04-12,7.2,7.32,7.08,7.08,10654,0
2013-04-15,7.08,7.08,6.96,6.96,19679,0
2013-04-16,6.96,6.96,6.84,6.84,24732,0
2013-04-17,6.9,7.02,6.72,6.72,24957,0
2013-04-18,6.72,6.9,6.66,6.66,18737,0
2013-04-19,6.66,7.02,6.06,6.9,70245,0
2013-04-22,6.9,7.5,6.84,7.14,43110,0
2013-04-23,7.02,7.14,6.9,7.08,12659,0
2013-04-24,7.08,7.128,6.9,6.96,8650,0
2013-04-25,6.9,7.02,6.84,6.9,9324,0
2013-04-26,7.08,7.08,6.366,6.72,50016,0
2013-04-29,6.54,7.08,6.54,6.96,28509,0
2013-04-30,7.02,7.08,6.54,6.78,35364,0
2013-05-01,6.78,6.96,6.72,6.96,38612,0
2013-05-02,6.96,7.08,6.72,6.9,19169,0
2013-05-03,6.96,7.14,6.84,7.14,43934,0
2013-05-06,7.26,7.26,6.96,7.14,18137,0
2013-05-07,7.14,7.2,6.96,7.02,20008,0
2013-05-08,6.96,7.08,6.9,6.96,13129,0
2013-05-09,6.96,7.02,6.9,6.9,9001,0
2013-05-10,6.84,6.9,6.72,6.78,34121,0
2013-05-13,6.78,6.9,6.75,6.9,19722,0
2013-05-14,7.02,7.1304,6.84,6.9,26668,0
2013-05-15,6.96,7.02,6.9,6.9,26478,0
2013-05-16,6.96,7.02,6.9,6.9,15198,0
2013-05-17,6.9,7.08,6.84,6.84,22600,0
2013-05-20,6.78,6.9,6.78,6.9,12614,0
2013-05-21,6.84,6.9,6.78,6.9,31232,0
2013-05-22,6.9,6.96,6.72,6.84,29440,0
2013-05-23,6.78,6.9,6.72,6.9,18663,0
2013-05-24,6.96,7.5,6.84,7.44,141189,0
2013-05-28,7.5,8.34,7.32,8.34,140259,0
2013-05-29,8.64,8.64,7.56,7.56,94677,0
2013-05-30,7.68,7.68,7.2,7.5,40030,0
2013-05-31,7.56,7.56,7.2,7.32,18298,0
2013-06-03,7.32,7.5,7.2,7.26,15262,0
2013-06-04,7.32,7.44,7.02,7.14,24886,0
2013-06-05,7.26,7.44,7.02,7.2,19334,0
2013-06-06,7.26,7.32,7.0194,7.32,25640,0
2013-06-07,7.26,7.32,6.96,7.2,29417,0
2013-06-10,7.2,7.32,7.014,7.2,20153,0
2013-06-11,7.26,7.32,7.0806,7.32,19126,0
2013-06-12,7.38,8.1,7.32,7.68,101891,0
2013-06-13,7.8,7.98,7.5,7.62,34496,0
2013-06-14,7.74,7.74,7.38,7.44,26078,0
2013-06-17,7.32,7.8,7.17,7.74,64955,0
2013-06-18,7.68,7.74,7.38,7.56,61612,0
2013-06-19,7.68,7.68,7.32,7.32,16364,0
2013-06-20,7.32,7.686,7.26,7.56,59211,0
2013-06-21,7.32,7.38,6,6.3,287250,0
2013-06-24,6.3,6.426,5.7,5.7726,96001,0
2013-06-25,5.82,6,5.1678,5.37,84762,0
2013-06-26,5.1,5.5542,4.8006,5.517,88945,0
2013-06-27,6.48,6.48,5.46,5.76,80617,0
2013-06-28,5.82,6.12,5.64,6,53877,0
2013-07-01,5.88,5.88,5.46,5.64,26338,0
2013-07-02,5.64,5.94,5.64,5.6724,9123,0
2013-07-03,5.64,5.88,5.6388,5.643,6262,0
2013-07-05,5.82,5.82,5.64,5.7,11969,0
2013-07-08,5.76,5.94,5.76,5.94,21332,0
2013-07-09,5.76,6,5.7,5.8044,12368,0
2013-07-10,5.76,6,5.76,6,13587,0
2013-07-11,6,6.72,5.7,6.72,108625,0
2013-07-12,6.66,6.6606,6,6.36,45199,0
2013-07-15,6.36,6.66,6.3,6.4818,28156,0
2013-07-16,6.48,6.69,6.33,6.48,28360,0
2013-07-17,6.66,6.66,6.42,6.54,9065,0
2013-07-18,6.979,7.71,6.61,7.149,96789,0
2013-07-19,7.14,7.14,6.2,7,80431,0
2013-07-22,7,7.2,6.5001,6.98,61209,0
2013-07-23,7,7.049,6.7,7.04,62161,0
2013-07-24,7.03,7.2,6.97,7.11,80861,0
2013-07-25,7.14,7.3799,7.06,7.2799,40908,0
2013-07-26,7.28,7.3899,7.15,7.29,29900,0
2013-07-29,7.38,7.4,7.12,7.4,46545,0
2013-07-30,7.36,7.39,7.2,7.24,24150,0
2013-07-31,7.24,7.24,6.93,6.9399,21640,0
2013-08-01,6.88,6.88,6.5,6.6,36896,0
2013-08-02,6.7,6.7799,6.4801,6.569,26592,0
2013-08-05,6.44,6.51,6.06,6.19,53491,0
2013-08-06,6.68,6.68,6,6.29,32991,0
2013-08-07,6.25,6.28,6.157,6.27,9395,0
2013-08-08,6.28,6.28,5.99,6.07,68138,0
2013-08-09,6.01,6.9385,6.01,6.55,97162,0
2013-08-12,6.75,6.939,6.5744,6.67,95648,0
2013-08-13,6.7,6.74,6.4701,6.58,13881,0
2013-08-14,6.56,6.56,6.131,6.465,12434,0
2013-08-15,6.5,6.73,6.404,6.67,49499,0
2013-08-16,6.71,6.939,6.62,6.8201,76012,0
2013-08-19,6.82,7.1,6.54,7.05,131291,0
2013-08-20,7.07,7.6,7.029,7.44,158811,0
2013-08-21,7.52,7.85,7.44,7.75,164324,0
2013-08-22,7.75,8.1,7.71,8.08,131376,0
2013-08-23,8.11,8.5,8.05,8.5,176063,0
2013-08-26,8.53,8.88,7.64,7.73,145764,0
2013-08-27,7.5,7.5,6.851,7.33,97660,0
2013-08-28,7.33,7.4201,6.86,6.93,47278,0
2013-08-29,6.95,7.28,6.94,7.14,30532,0
2013-08-30,7.12,7.3899,7.07,7.1,23863,0
2013-09-03,7.12,7.37,6.94,7,34151,0
2013-09-04,7.01,7.09,6.84,6.94,81825,0
2013-09-05,6.96,7.19,6.9,7.19,11907,0
2013-09-06,7.17,7.5624,7.1225,7.205,53599,0
2013-09-09,7.24,7.4,7.07,7.12,17080,0
2013-09-10,7.19,7.35,6.95,7.12,33698,0
2013-09-11,7.12,7.3,6.9,6.93,29461,0
2013-09-12,6.91,7.3,6.85,7.29,45792,0
2013-09-13,7.31,7.6,7.11,7.5,137511,0
2013-09-16,7.55,7.9328,7.44,7.87,183333,0
2013-09-17,7.92,8.13,7.8,8.1,83626,0
2013-09-18,7.95,9.2,7.85,8.97,179061,0
2013-09-19,9.01,9.2,8.69,9,145530,0
2013-09-20,9.01,9.33,8.89,9.33,57415,0
2013-09-23,9.29,9.439,9.05,9.34,32248,0
2013-09-24,9.31,9.43,9.2,9.36,28700,0
2013-09-25,9.06,9.359,8.9066,9.25,51144,0
2013-09-26,9.25,9.39,9.05,9.32,27600,0
2013-09-27,9.3,9.4,9.27,9.4,20933,0
2013-09-30,9.4,9.94,9.33,9.77,69200,0
2013-10-01,9.92,10.15,9.78,10,89200,0
2013-10-02,10.06,10.42,9.92,10.02,31700,0
2013-10-03,10.14,10.99,9.75,10.86,149100,0
2013-10-04,11.02,11.25,9.8,11.17,43300,0
2013-10-07,11.21,11.96,11.11,11.7,52400,0
2013-10-08,11.72,12.25,9.75,10.51,162700,0
2013-10-09,10.58,10.58,9.85,10.35,53480,0
2013-10-10,10.28,10.74,9.9,10.43,55941,0
2013-10-11,10.179,10.62,10.179,10.51,9241,0
2013-10-14,10.35,11.22,10.34,10.92,34401,0
2013-10-15,10.99,11.36,10.8,10.98,34101,0
2013-10-16,11.03,11.03,10.48,10.95,50800,0
2013-10-17,10.95,11.03,10.68,11,17000,0
2013-10-18,11.02,11.16,10.71,11.11,16300,0
2013-10-21,11.14,11.88,10.91,11.8,54700,0
2013-10-22,11.85,12.08,11.68,11.92,38500,0
2013-10-23,12.07,12.07,10.19,10.97,120320,0
2013-10-24,10.99,11.35,10.3,10.58,46200,0
2013-10-25,10.59,10.62,9.93,10.09,63354,0
2013-10-28,10.2,10.4,10.05,10.24,17900,0
2013-10-29,10.24,10.37,9.85,10.28,15900,0
2013-10-30,10,10.28,10,10.14,18700,0
2013-10-31,10.05,10.25,9.9,10.25,29841,0
2013-11-01,10.37,10.37,10.05,10.2,10100,0
2013-11-04,10.2,10.432,10.09,10.36,14735,0
2013-11-05,10.3,11.11,10.3,11.09,48100,0
2013-11-06,11.01,11.61,10.8,11.26,140000,0
2013-11-07,11.4,11.57,11.02,11.35,31200,0
2013-11-08,11.42,11.75,11.01,11.73,50500,0
2013-11-11,11.81,12,11.73,11.99,47858,0
2013-11-12,12,12,11.26,11.88,48000,0
2013-11-13,11.73,11.87,11.15,11.59,55100,0
2013-11-14,11.6,11.89,11.29,11.52,25100,0
2013-11-15,11.42,11.85,11.35,11.84,37200,0
2013-11-18,11.98,12.18,11.8,12.18,73200,0
2013-11-19,12.17,12.79,12.1,12.59,116151,0
2013-11-20,12.72,13.49,12.72,13.45,125470,0
2013-11-21,13.37,13.8,12.79,13.2,109800,0
2013-11-22,13.61,13.7,13.24,13.36,51646,0
2013-11-25,13.54,15.94,13.49,15.28,281000,0
2013-11-26,15.47,15.55,14.28,14.66,80500,0
2013-11-27,14.95,15,14.08,14.8,72500,0
2013-11-29,14.96,15.17,14.25,14.25,34321,0
2013-12-02,14.22,14.23,13.31,13.84,48400,0
2013-12-03,13.58,13.67,13.18,13.49,44257,0
2013-12-04,13.4,13.44,12.81,13.18,37500,0
2013-12-05,13.05,14.15,12.91,14.01,57600,0
2013-12-06,14.05,14.87,14.05,14.58,63100,0
2013-12-09,14.81,14.81,14.44,14.63,64628,0
2013-12-10,14.74,14.86,14.61,14.79,27800,0
2013-12-11,14.72,15.05,14.63,15.05,44300,0
2013-12-12,15.08,15.379,14.8,15,62650,0
2013-12-13,15.1,15.24,14.33,14.65,20400,0
2013-12-16,15,15.173,15,15.09,37259,0
2013-12-17,14.95,15.14,14.8,15.08,18400,0
2013-12-18,15,16.25,14.79,16.1,68700,0
2013-12-19,16.15,17.25,15.9,16.94,100300,0
2013-12-20,17,17.47,16.75,17.05,59400,0
2013-12-23,17.05,17.32,16.75,17,49400,0
2013-12-24,17,17.15,16.72,16.73,14796,0
2013-12-26,16.89,17.25,16.73,17.12,46947,0
2013-12-27,20,23,19.5,19.89,659500,0
2013-12-30,20.91,21.2,19.25,20.11,213000,0
2013-12-31,20.32,20.32,19.24,20.08,80100,0
2014-01-02,20.08,20.08,19.24,19.27,87604,0
2014-01-03,19.44,19.47,18.52,18.83,59948,0
2014-01-06,18.58,19.02,18.53,19,41100,0
2014-01-07,19.34,21.26,19.34,21.03,273500,0
2014-01-08,20.88,21.31,20.6,20.86,91500,0
2014-01-09,21.1,22.45,21.1,22.44,133400,0
2014-01-10,22.5,23,22.13,22.79,121300,0
2014-01-13,23.09,23.35,22.18,22.67,91200,0
2014-01-14,23,23.25,22.51,23.06,59700,0
2014-01-15,23.3,23.45,22.91,23.44,88200,0
2014-01-16,23.49,25,23.03,23.27,156906,0
2014-01-17,23.27,24.05,23.24,23.84,42900,0
2014-01-21,25.25,25.75,23.9,23.98,284600,0
2014-01-22,25.43,25.43,22.76,23.35,213700,0
2014-01-23,22.77,23.68,21.93,22.78,176900,0
2014-01-24,22.06,23.2,22.03,22.6,144000,0
2014-01-27,22,22.54,19.8,20.68,185600,0
2014-01-28,20.43,22.17,20.4,21.73,49300,0
2014-01-29,21.7,22,21,21.61,42500,0
2014-01-30,21.68,22.5,21,21.12,68800,0
2014-01-31,21,22.39,20.76,22.18,56300,0
2014-02-03,22.08,22.08,20.07,20.2,59834,0
2014-02-04,20.214,21.03,20.214,20.57,56673,0
2014-02-05,20.47,20.63,19.51,20.23,55546,0
2014-02-06,20.2,21.999,20.2,20.73,43850,0
2014-02-07,20.99,22,20.561,21.29,32054,0
2014-02-10,21.92,22,21.3,21.57,19817,0
2014-02-11,21.16,22.26,20.5,21.54,61055,0
2014-02-12,21.66,21.894,20.81,21.12,74041,0
2014-02-13,21,21.59,20.899,21.17,25255,0
2014-02-14,20.852,21.89,20.852,21.47,69202,0
2014-02-18,23.1,24.66,23.09,23.96,261889,0
2014-02-19,24.1,28.19,24,26.81,703648,0
2014-02-20,27.54,29,26.21,28.16,496864,0
2014-02-21,28.1,30.2,28,28.59,336483,0
2014-02-24,29.1,31.1,29.1,30.2,160916,0
2014-02-25,30.1,34.339,29.92,33.59,317924,0
2014-02-26,33.88,34.79,30.59,31.98,190704,0
2014-02-27,32,33.2,31.45,32.73,118400,0
2014-02-28,32.23,32.98,29.09,30.28,163143,0
2014-03-03,29.8,31.92,29.3,31.75,80768,0
2014-03-04,31.66,33.33,31.66,32.42,104131,0
2014-03-05,33,38.21,33,37.6,1189981,0
2014-03-06,38.73,38.736,34.5,35.15,412347,0
2014-03-07,35.4,36.45,34.57,34.76,130731,0
2014-03-10,34.93,35.03,33.5,33.7,198147,0
2014-03-11,34.2,37.79,34.2,34.61,205474,0
2014-03-12,34.61,34.764,33.182,33.28,169815,0
2014-03-13,33.28,33.943,31,31.18,276608,0
2014-03-14,30.87,35.49,30.52,33.39,386918,0
2014-03-17,34.62,35.677,33.42,33.54,152032,0
2014-03-18,33.86,34.6,33.54,33.8,143808,0
2014-03-19,33.64,34.2,32,32.54,123529,0
2014-03-20,32.5,32.72,31.201,31.6,155873,0
2014-03-21,31.6,32.026,30.6,31.09,142113,0
2014-03-24,30.73,31.04,28.058,30.41,296382,0
2014-03-25,30.9,31.56,29.12,29.76,146569,0
2014-03-26,29.62,30.38,29.1,29.97,142300,0
2014-03-27,30,31.565,29.7,30.83,129956,0
2014-03-28,30.93,31.5,29.03,29.39,139709,0
2014-03-31,29.4,31.6,29.4,31.35,85502,0
2014-04-01,31.36,33.14,31.36,33,181423,0
2014-04-02,33.76,33.76,32.1,33.01,282390,0
2014-04-03,32.81,33.21,30.13,31.02,110179,0
2014-04-04,31.31,31.61,28.53,28.82,121780,0
2014-04-07,28.68,29.1,26.511,27,131963,0
2014-04-08,27,28.37,26.6,28.02,141213,0
2014-04-09,28.33,29.48,27.51,29.1,88463,0
2014-04-10,29.1,29.1,26.35,26.68,135760,0
2014-04-11,26.02,27.5,25,25.92,128723,0
2014-04-14,26.11,27.219,22.07,22.8,403808,0
2014-04-15,23.08,23.08,19.9,21.62,595287,0
2014-04-16,22.1,25.28,20.33,24.79,338764,0
2014-04-17,23.7,25.733,23.7,25.55,251508,0
2014-04-21,25.6,31.01,25.56,30.83,675634,0
2014-04-22,30.68,31.24,29.8,31,275755,0
2014-04-23,31,32.43,30.2,32.37,175299,0
2014-04-24,32.44,32.97,31.01,32.73,130376,0
2014-04-25,32.33,32.45,30.17,31.24,121539,0
2014-04-28,31.09,31.82,29.51,31.23,173564,0
2014-04-29,31.09,31.7,30.52,31.22,87531,0
2014-04-30,30.84,31.3,30.15,31.11,120800,0
2014-05-01,31.52,34.62,30.65,34.36,238608,0
2014-05-02,34.27,34.48,32.06,32.34,164983,0
2014-05-05,30.1,34.08,28.5,32.42,296159,0
2014-05-06,32.5,32.85,31,31.27,184783,0
2014-05-07,31.29,31.792,29.7,31.14,229739,0
2014-05-08,31,31.77,29.51,29.72,119650,0
2014-05-09,29.44,31.3,29,30.74,98017,0
2014-05-12,30.84,31.2,29.91,30.36,118531,0
2014-05-13,30.49,31.083,30.12,30.49,90619,0
2014-05-14,30.24,30.99,29.69,29.89,101230,0
2014-05-15,29,29,27.5,27.95,275294,0
2014-05-16,27.66,28.14,25.99,27.21,211455,0
2014-05-19,27.08,29.6,26.804,29.24,119368,0
2014-05-20,29.24,29.87,28.1,28.59,113996,0
2014-05-21,28.66,29.64,27.7,28.37,143283,0
2014-05-22,28.44,29.903,28.11,29.61,100499,0
2014-05-23,29.9,31.15,29.662,30.73,135758,0
2014-05-27,30.7,31.78,29.51,29.95,121220,0
2014-05-28,30.05,31.295,29.46,30.91,125487,0
2014-05-29,31.22,34.25,30.834,32.76,258855,0
2014-05-30,32.99,33.1,31.58,31.85,157387,0
2014-06-02,32.07,32.256,30.33,31.5,77956,0
2014-06-03,31.58,32.74,31.27,32.38,99208,0
2014-06-04,32.18,32.377,31.58,32.08,84735,0
2014-06-05,32.21,32.7,31.7,32.4,122706,0
2014-06-06,32.4,33.92,32.4,33.42,170847,0
2014-06-09,33.42,35,33.04,34.57,201298,0
2014-06-10,34.4,35.74,34.15,35.48,160400,0
2014-06-11,35.24,36.25,34.763,35.61,210420,0
2014-06-12,35.57,35.62,34.011,34.37,66134,0
2014-06-13,34.13,34.67,33.12,34.2,79264,0
2014-06-16,34.35,34.56,33,33.76,90349,0
2014-06-17,33.63,34.58,33.02,33.93,97925,0
2014-06-18,34.2,36.16,32.76,35.81,202768,0
2014-06-19,35.81,36.39,34.69,35.47,114654,0
2014-06-20,35.66,37.59,35.475,37.32,180444,0
2014-06-23,37.13,37.74,36.04,36.55,127031,0
2014-06-24,36.65,37.23,36.02,36.19,210693,0
2014-06-25,35.91,36.63,35.75,36.13,140200,0
2014-06-26,35.88,36.3,35.81,36.11,120216,0
2014-06-27,35.99,36.47,34.281,34.9,1146478,0
2014-06-30,35,35.52,33.39,34.44,202596,0
2014-07-01,34.61,38.17,34.238,37.1,279358,0
2014-07-02,37.1,37.99,36.83,37.05,204300,0
2014-07-03,37.35,37.85,36.45,37.21,62620,0
2014-07-07,37.25,37.73,35.66,36.03,271238,0
2014-07-08,35.84,35.84,32.062,33.51,327861,0
2014-07-09,33.81,35.64,33.62,35.41,156715,0
2014-07-10,34.14,36.18,33.95,35.08,113728,0
2014-07-11,34.57,35.45,34.36,34.65,66133,0
2014-07-14,34.79,36.34,34.69,35.94,118394,0
2014-07-15,36.12,36.28,33.49,33.62,131984,0
2014-07-16,33.96,34.05,31.75,31.97,205340,0
2014-07-17,31.82,32.78,30,30.09,203000,0
2014-07-18,30.32,32.19,30.06,32.03,150812,0
2014-07-21,31.75,31.92,30.64,31.54,93562,0
2014-07-22,31.68,32.75,31.6,31.875,95320,0
2014-07-23,32.1,32.54,30.8,31.56,148379,0
2014-07-24,31.46,32.29,31.11,31.18,128600,0
2014-07-25,30.95,31.31,30.4,30.52,107903,0
2014-07-28,30.5,30.76,28.12,28.36,319759,0
2014-07-29,28.58,29.4,27.63,27.86,258361,0
2014-07-30,28.36,29.162,27.71,28.03,198656,0
2014-07-31,27.5,27.72,25.55,25.62,347838,0
2014-08-01,25.4,27.36,25.17,26.74,342160,0
2014-08-04,27.44,31.88,27.402,29.69,551760,0
2014-08-05,29.84,30.489,28.695,29.33,204224,0
2014-08-06,29.26,29.58,28.65,28.89,93622,0
2014-08-07,29.11,29.11,27.72,27.9,104183,0
2014-08-08,27.53,28.55,26.82,28.19,136038,0
2014-08-11,28.48,29.5,27.94,28.92,135230,0
2014-08-12,28.83,29.11,27.91,28.22,128901,0
2014-08-13,28.41,30.07,28,29.48,220803,0
2014-08-14,29.51,30.149,28.88,29.08,142509,0
2014-08-15,29.39,29.8,28.26,28.98,103136,0
2014-08-18,29.05,29.758,28.65,29.2,144970,0
2014-08-19,29.32,29.748,29.064,29.33,78663,0
2014-08-20,29.2,29.496,28.58,28.76,166364,0
2014-08-21,28.71,29.13,27.62,28.82,248334,0
2014-08-22,28.8,28.8,27.88,28.22,194958,0
2014-08-25,28.62,30.45,28.53,30.12,152194,0
2014-08-26,30.17,30.32,29.1,30.1,136217,0
2014-08-27,30.07,30.42,29.51,29.85,124885,0
2014-08-28,29.54,29.98,28.7,29.61,119220,0
2014-08-29,29.6,29.74,29.02,29.33,95084,0
2014-09-02,29.33,29.35,28.2,28.89,149203,0
2014-09-03,28.99,29.36,27.86,28.05,265008,0
2014-09-04,28.1,28.63,27.351,28.51,197616,0
2014-09-05,28.42,28.58,27.631,28.07,168428,0
2014-09-08,27.9,28.162,26.6,27.74,149731,0
2014-09-09,27.59,27.59,26.072,26.25,431926,0
2014-09-10,26.74,28.5,26.74,28.45,229009,0
2014-09-11,27.72,28.18,27.15,27.66,264910,0
2014-09-12,27.68,27.7,26.83,27,86663,0
2014-09-15,26.96,27.87,26.51,27.5,224410,0
2014-09-16,27.33,27.88,26.975,27.81,116291,0
2014-09-17,28.21,30.36,28.21,29.88,196191,0
2014-09-18,30.01,30.04,29.09,29.81,131154,0
2014-09-19,30.13,30.24,28.82,29.3,216007,0
2014-09-22,29.41,29.41,27.67,28.06,57322,0
2014-09-23,28.01,29.067,27.85,28.02,92296,0
2014-09-24,28.04,28.77,27.76,28.67,56344,0
2014-09-25,28.53,28.85,27.76,28.09,155203,0
2014-09-26,28.01,28.69,27.83,28.59,66774,0
2014-09-29,28.09,29.21,27.7,28.54,85449,0
2014-09-30,28.51,29.74,27.77,28.28,321430,0
2014-10-01,28.16,28.3,26.8,27.14,236060,0
2014-10-02,27.63,27.87,26.767,27.61,95483,0
2014-10-03,27.99,28.41,27.226,27.93,73518,0
2014-10-06,28,28.24,26.9,27.235,105459,0
2014-10-07,26.95,27.44,26.51,26.61,76642,0
2014-10-08,26.76,27.97,25.45,27.87,103642,0
2014-10-09,27.8,28.15,26.385,26.74,132641,0
2014-10-10,26.81,27.55,25.96,26.24,331803,0
2014-10-13,26.38,27.37,25.584,26.08,101033,0
2014-10-14,26.49,26.69,25.02,25.42,164692,0
2014-10-15,24.79,26.19,24.242,25.97,127429,0
2014-10-16,25.02,28.04,25.02,27.85,86437,0
2014-10-17,28.35,28.42,26.87,27.42,192290,0
2014-10-20,27.26,28.2,27.14,27.79,222556,0
2014-10-21,27.56,28.84,27.45,28.09,381187,0
2014-10-22,27.88,28.44,27.61,27.93,115907,0
2014-10-23,28,28.68,27.93,28.4,143795,0
2014-10-24,28.44,30.1,28.44,30.08,154095,0
2014-10-27,30.1,30.38,28.76,29.85,168075,0
2014-10-28,30.04,30.81,29.81,30.23,234851,0
2014-10-29,30.23,32.87,29.87,32.27,416718,0
2014-10-30,31.81,33.4,30.4,33.05,204035,0
2014-10-31,33.84,34.66,32.66,33.96,295019,0
2014-11-03,37,41.43,37,41.2,1543533,0
2014-11-04,40.98,44,40.5,43.16,819263,0
2014-11-05,43.17,45.86,43.17,44.88,430665,0
2014-11-06,44.99,45.5,43.27,44.79,402999,0
2014-11-07,44.87,46.03,44.13,46,329039,0
2014-11-10,46.28,49.75,46.11,48.21,531079,0
2014-11-11,48.25,49.13,47.09,48.35,306219,0
2014-11-12,48.25,53.72,48.25,52.7,557259,0
2014-11-13,52.85,53.2,50.7,51.47,387185,0
2014-11-14,51.49,54.24,50.55,53.95,225898,0
2014-11-17,54.29,56.74,52.65,52.87,387709,0
2014-11-18,53,56.99,52.94,55.66,259664,0
2014-11-19,55.42,56.96,54.743,55.26,187052,0
2014-11-20,55.23,56.69,54.81,55.74,176217,0
2014-11-21,56.64,56.64,54.22,55.05,182488,0
2014-11-24,55.05,55.49,54.17,55,263574,0
2014-11-25,55.2,56.24,54.59,55.18,184485,0
2014-11-26,55.11,55.66,53.902,55.41,186600,0
2014-11-28,55.7,56.24,53.82,54.11,70932,0
2014-12-01,53.44,54.12,50.72,53.5,296323,0
2014-12-02,52.51,60,52.51,58.51,378562,0
2014-12-03,59.36,61.43,57.55,60.21,260732,0
2014-12-04,58.94,58.94,50.5,53.45,1221150,0
2014-12-05,53.99,55.92,53.011,53.29,464843,0
2014-12-08,53.45,56,52.01,52.77,392540,0
2014-12-09,51.74,54.685,51.38,52.85,299683,0
2014-12-10,52.81,53.7,50.593,51.38,363478,0
2014-12-11,51.4,53.77,51.21,51.95,235358,0
2014-12-12,51.7,55.32,51.5,54.28,314066,0
2014-12-15,55.9,57.36,53.424,53.76,453867,0
2014-12-16,53.25,56.027,53,55.08,359704,0
2014-12-17,55.14,57.34,55.08,56.13,351515,0
2014-12-18,57.2,57.2,53.79,55.8,360155,0
2014-12-19,55.68,56.34,53.2,54.16,1150592,0
2014-12-22,54.09,56.27,53.532,55.82,166971,0
2014-12-23,56.1,56.17,52,53.45,247398,0
2014-12-24,52.1,55.8,52.05,55.24,113853,0
2014-12-26,55.31,55.94,53.93,54.54,116834,0
2014-12-29,54.54,55.16,53.4,53.96,158414,0
2014-12-30,53.58,56.17,53.4,54.36,129771,0
2014-12-31,54.63,57.969,54.44,56.39,197845,0
2015-01-02,56.6,58.23,54.6,56.99,294399,0
2015-01-05,57,57.749,55.52,55.98,318947,0
2015-01-06,55.96,56.5,50.71,52.21,376064,0
2015-01-07,52.61,54.425,52.25,53.42,208922,0
2015-01-08,54.21,56.5,53.075,56.13,226252,0
2015-01-09,56.07,56.57,53.88,55.95,205606,0
2015-01-12,55.51,57.59,55.11,55.88,216165,0
2015-01-13,56.5,56.781,53.72,54.41,260694,0
2015-01-14,53.69,56.3,53.07,54.74,309300,0
2015-01-15,54.69,55.6,52.73,53.47,254714,0
2015-01-16,53.47,56.43,52.59,56.21,300034,0
2015-01-20,56.2,56.53,53.44,54.91,238932,0
2015-01-21,54.81,55.29,52.8,53.36,162750,0
2015-01-22,53.62,53.62,50.703,52.82,220053,0
2015-01-23,52.81,53.83,52.48,52.7,190966,0
2015-01-26,52.75,54.12,52.12,53.83,98205,0
2015-01-27,53.22,54.32,53.02,53.69,89978,0
2015-01-28,56,58.96,55.84,56.87,687819,0
2015-01-29,56.83,57.93,54.69,57.8,260842,0
2015-01-30,57.77,58.359,55.87,55.97,171482,0
2015-02-02,56.37,56.53,54.29,55.5,1220754,0
2015-02-03,55.49,55.76,52.26,54.29,303628,0
2015-02-04,53.73,56.25,52.18,55.48,287790,0
2015-02-05,55.91,57.33,55.12,56.92,208591,0
2015-02-06,57,57.78,54.92,55.31,218342,0
2015-02-09,56.2,61.95,56.2,59.28,563981,0
2015-02-10,60.14,63.49,59.914,63.44,468162,0
2015-02-11,63.45,64.8,61,62.15,217170,0
2015-02-12,62.69,63.59,61.09,63.12,161681,0
2015-02-13,63.52,64.585,62.01,62.69,182276,0
2015-02-17,63.89,64.62,62.37,63.04,227902,0
2015-02-18,63.4,67.11,62.01,66.03,464972,0
2015-02-19,61,66.7,61,65.02,440543,0
2015-02-20,65.19,69.61,65.19,68.66,327858,0
2015-02-23,68.68,71.78,68.502,69.41,351921,0
2015-02-24,69.51,70.24,68.32,69.8,214001,0
2015-02-25,70,70,67.691,69.08,203752,0
2015-02-26,69.29,70.29,68.165,69.46,185324,0
2015-02-27,68.8,69.713,66.31,67.36,284710,0
2015-03-02,69,71.49,68.57,70.75,463200,0
2015-03-03,70.2,70.2,65.2,66.86,738600,0
2015-03-04,67,67.92,64.54,67.18,421900,0
2015-03-05,68,68.5,66.06,66.51,260100,0
2015-03-06,66.18,67.44,65.17,66.72,370200,0
2015-03-09,66.21,66.42,61.81,64.24,422000,0
2015-03-10,63.13,64.39,62.6,63.73,311200,0
2015-03-11,63.87,67.19,62.94,66.1,386900,0
2015-03-12,66.27,66.89,61.91,62.16,1304500,0
2015-03-13,61.02,63.39,60.2,60.33,645700,0
2015-03-16,60.58,63.04,60.44,62.95,409700,0
2015-03-17,62.93,63.49,61.57,62.67,254300,0
2015-03-18,62.5,63.19,61.62,62.92,220400,0
2015-03-19,62.84,67.77,62.84,67.5,582300,0
2015-03-20,68.03,68.92,64.73,65.98,919100,0
2015-03-23,66.25,67.31,64.68,66.55,245300,0
2015-03-24,66.59,68,65.6,65.87,183400,0
2015-03-25,65.9,66.8,60.19,60.34,406600,0
2015-03-26,59.95,61.82,57.76,60.39,341300,0
2015-03-27,60.42,62.51,60.42,61.94,309800,0
2015-03-30,62.75,64.21,62.31,62.93,184800,0
2015-03-31,62.95,63.89,61.93,62.55,183012,0
2015-04-01,62.35,63.78,60.92,63.76,157800,0
2015-04-02,63.89,65.83,63.29,64.41,179100,0
2015-04-06,64.23,66.82,63.81,65.75,211200,0
2015-04-07,66.32,67.799,65.417,65.99,209763,0
2015-04-08,65.42,69.84,65.42,69.71,307500,0
2015-04-09,69.71,70.36,67.75,69.57,182955,0
2015-04-10,67.69,69.54,67.34,68.23,178300,0
2015-04-13,68.3,69.37,67,67.28,204100,0
2015-04-14,67.26,67.95,65.8,67.38,123200,0
2015-04-15,67.44,68.5,66.62,67.77,94539,0
2015-04-16,67.28,70.628,67.28,68.71,181276,0
2015-04-17,67.92,68.86,66.55,67.54,131700,0
2015-04-20,67.66,68.38,65.89,68.12,109768,0
2015-04-21,68.65,70.33,68.073,68.55,182163,0
2015-04-22,68.9,70.955,67.83,69.79,206532,0
2015-04-23,69.23,72.61,68.38,71.78,237300,0
2015-04-24,71.54,72.43,69.48,70.26,189994,0
2015-04-27,70.3,70.79,65.75,66.14,203700,0
2015-04-28,66.21,68.02,64.11,66.66,174348,0
2015-04-29,66.14,66.91,62.55,62.87,289800,0
2015-04-30,62.67,63.59,59.67,60.98,347200,0
2015-05-01,61.06,63.23,60.68,63.03,227400,0
2015-05-04,62.99,64.38,61.21,61.82,234300,0
2015-05-05,59.89,59.98,52.37,55.6,961000,0
2015-05-06,55.49,56.223,51.5,52.28,573395,0
2015-05-07,52.65,53.61,50.71,53.1,462869,0
2015-05-08,53.89,55.8,52.15,52.93,398500,0
2015-05-11,53.13,53.61,52.13,52.25,202800,0
2015-05-12,52.65,53.2,50.62,52.19,273963,0
2015-05-13,53.04,53.11,51.2,51.31,223225,0
2015-05-14,51.67,52.09,49.26,51.57,383200,0
2015-05-15,51.74,52.31,50.98,52.12,166312,0
2015-05-18,52,53.11,51.27,52.74,208606,0
2015-05-19,53.41,54.42,51.47,52.22,345232,0
2015-05-20,51.37,52.17,50.88,51.53,208500,0
2015-05-21,51.59,52.45,51.36,52,129100,0
2015-05-22,52.12,53.36,51.86,53.1,135100,0
2015-05-26,52.35,53,50.77,51.42,187890,0
2015-05-27,51.25,51.67,50.56,50.87,159400,0
2015-05-28,50.55,51.4,49.56,50.73,214674,0
2015-05-29,50.85,50.88,49.55,50.38,318800,0
2015-06-01,50.39,50.64,48.455,49.68,414695,0
2015-06-02,49.17,50.89,47.56,49.68,819800,0
2015-06-03,50.09,54.76,49.95,53.63,394600,0
2015-06-04,54.25,55.18,53.08,54.21,280300,0
2015-06-05,54.24,55.58,53.33,55.13,285200,0
2015-06-08,55.26,56.38,54.21,54.99,288300,0
2015-06-09,55,55.57,53.71,54.86,237981,0
2015-06-10,55.07,55.67,54.15,55.27,136965,0
2015-06-11,55.37,56.6,55.235,55.45,154718,0
2015-06-12,55.74,57.14,54.81,55.7,222300,0
2015-06-15,56.18,58.12,55.12,57.74,318800,0
2015-06-16,57.84,59,57.08,58.8,255600,0
2015-06-17,59.39,59.47,57.5,57.9,223700,0
2015-06-18,58.05,61.74,58.05,60.84,395500,0
2015-06-19,60.97,62.4,59.94,61.65,327100,0
2015-06-22,62,62.98,61.11,61.88,228000,0
2015-06-23,62.22,64.34,61.63,63.51,374998,0
2015-06-24,63.25,64.63,62.55,63.31,401700,0
2015-06-25,65.45,65.46,63.57,64.58,356200,0
2015-06-26,65,65,62.25,62.77,460800,0
2015-06-29,62.06,62.69,60.29,61.01,296300,0
2015-06-30,61.61,62.58,60.732,62.05,215657,0
2015-07-01,62.59,63.19,61.67,62.45,236200,0
2015-07-02,62.24,62.79,60.8,61.29,174700,0
2015-07-06,60.92,62.57,60.05,61.3,202500,0
2015-07-07,61.59,61.59,59.65,60.71,282000,0
2015-07-08,59.91,60.83,58.52,58.78,360800,0
2015-07-09,59.41,61.91,58.84,60.86,223800,0
2015-07-10,62.09,62.85,61.21,62.22,178100,0
2015-07-13,64.46,68.19,63.01,67.19,523600,0
2015-07-14,67.38,68.55,66.32,67.53,263858,0
2015-07-15,68.46,69.79,65,65.4,441033,0
2015-07-16,66.18,69,65.57,67.44,335800,0
2015-07-17,67.59,70,67.32,69.3,325100,0
2015-07-20,69.86,69.91,68.25,68.8,256800,0
2015-07-21,68.81,71.88,68.81,71.18,388900,0
2015-07-22,70.83,71.37,69.41,70.62,173800,0
2015-07-23,70.86,72.52,69.97,70.16,269300,0
2015-07-24,69.64,70.9,67.4,68.11,295100,0
2015-07-27,68.03,71.05,66.12,69.99,463600,0
2015-07-28,71.01,73.22,68.31,71.32,524900,0
2015-07-29,71.04,72.08,68.21,69.02,436400,0
2015-07-30,68.99,71.27,67.6,70.9,323700,0
2015-07-31,71.37,73.54,70.46,71.03,352300,0
2015-08-03,71.02,71.88,68,68.9,372577,0
2015-08-04,65.4,67.15,59.06,59.19,987800,0
2015-08-05,59.56,60.89,57.09,59.27,451400,0
2015-08-06,59.31,60.03,55.632,55.77,403020,0
2015-08-07,55.23,57.78,53.25,54.33,411300,0
2015-08-10,54.53,56.74,53.85,54.81,216300,0
2015-08-11,54.1,55.28,52.88,54.27,185984,0
2015-08-12,53.65,57.61,52.56,56.2,311300,0
2015-08-13,55.99,57.73,55.44,55.96,251900,0
2015-08-14,56,56.14,53.33,54.76,270600,0
2015-08-17,54.65,57.37,53.11,56.96,302500,0
2015-08-18,56.57,57.05,55,55.34,296100,0
2015-08-19,55.13,55.56,53.7,54.76,132600,0
2015-08-20,54.01,54.63,50.35,50.37,284000,0
2015-08-21,49.31,51.1,48.22,49.38,432200,0
2015-08-24,45,50.92,43.68,48.01,353283,0
2015-08-25,49.76,50.19,47.82,47.97,182300,0
2015-08-26,49.31,50.21,47.21,50.06,230000,0
2015-08-27,50.27,51,49,50.09,237300,0
2015-08-28,49.65,52.8,49.53,52,211200,0
2015-08-31,51.57,52.09,48.7,48.77,200200,0
2015-09-01,47.75,52.43,46.2,50.36,361800,0
2015-09-02,50.99,51.66,49.42,51.6,204900,0
2015-09-03,52.24,53.99,51.06,51.77,358200,0
2015-09-04,50.99,53.02,50.25,51.79,118300,0
2015-09-08,53.01,54.04,51.77,53.95,172300,0
2015-09-09,54.05,54.44,51.52,51.67,122200,0
2015-09-10,51.59,52.983,51.39,51.96,129196,0
2015-09-11,52.16,52.77,51.21,52.67,145400,0
2015-09-14,52.82,53.83,51.8,53.47,159300,0
2015-09-15,53.48,53.95,52.52,53.31,156500,0
2015-09-16,53.29,54.65,51.4,54.07,191500,0
2015-09-17,54.73,55.75,53.65,55.55,235889,0
2015-09-18,54.55,55.25,52.67,53.07,770800,0
2015-09-21,54.1,58.7,52.26,55.4,835300,0
2015-09-22,54.43,55.05,46.06,46.66,1263400,0
2015-09-23,47.35,48.48,44.005,44.89,596237,0
2015-09-24,44.51,46.59,43.6,46.2,394574,0
2015-09-25,46.6,47.55,41.53,43.21,996600,0
2015-09-28,44.31,46,38.8,39.61,760531,0
2015-09-29,39.66,40.8,37.2,37.54,566400,0
2015-09-30,38.51,40,37.81,39.51,522800,0
2015-10-01,39.87,43.43,39.01,43.13,441100,0
2015-10-02,42.15,44.39,40.78,43.62,365600,0
2015-10-05,48.28,50.07,45.74,48.18,962656,0
2015-10-06,47.99,48.31,41.47,43.55,551300,0
2015-10-07,43.9,46.03,42.77,45.33,268356,0
2015-10-08,45.07,46.35,44,45.85,421000,0
2015-10-09,44.9,45.46,41.56,42.67,842500,0
2015-10-12,43.11,43.448,40.33,40.52,448612,0
2015-10-13,40.91,42.28,38,38.11,540000,0
2015-10-14,38.35,39.73,38.01,38.82,377500,0
2015-10-15,38.75,41.33,38.63,41.03,290600,0
2015-10-16,41.19,42.5,40.07,41.37,294100,0
2015-10-19,41.62,42.89,40.021,41.85,296558,0
2015-10-20,41.56,42.22,39.68,40.34,489500,0
2015-10-21,40.8,40.8,38,39.44,553700,0
2015-10-22,39.47,40.18,36.15,37.34,558100,0
2015-10-23,38.46,42.34,37.45,41.76,568900,0
2015-10-26,41.85,42.85,40.72,41.35,277800,0
2015-10-27,41.35,42.12,39.52,41.48,423500,0
2015-10-28,41.26,44.15,40.78,44.09,386600,0
2015-10-29,43.81,44.98,42.78,43.14,315200,0
2015-10-30,43,43.5,41.36,41.84,394300,0
2015-11-02,42.12,44.96,41.89,44.77,480142,0
2015-11-03,41.02,42.49,38.01,39.9,1064900,0
2015-11-04,40.07,43.63,40.07,42.81,433054,0
2015-11-05,42.61,43.07,39.99,40.98,230200,0
2015-11-06,41.13,43,39.79,42.67,193500,0
2015-11-09,42.14,43.25,41.6,42.38,260369,0
2015-11-10,42.11,43.08,40.89,42.84,264600,0
2015-11-11,42.81,43.2,39.25,39.57,534300,0
2015-11-12,39.77,41.9,39.19,40.33,281300,0
2015-11-13,41.14,44,40.8,42.77,419600,0
2015-11-16,42.58,43.11,39.64,41.25,357200,0
2015-11-17,41.09,43.76,40.41,43.06,567800,0
2015-11-18,43,43.9,42.56,43.41,301500,0
2015-11-19,43.57,43.7,41.13,41.65,211600,0
2015-11-20,41.86,43.03,41.41,42.37,316600,0
2015-11-23,42.08,43.36,42.08,42.87,236000,0
2015-11-24,42.34,43.28,41.83,43.18,118200,0
2015-11-25,43.35,44,43.01,43.84,112500,0
2015-11-27,43.91,44.22,43.01,44.07,35000,0
2015-11-30,44.06,44.17,43,43.82,153500,0
2015-12-01,43.95,44.04,42.724,43.97,276182,0
2015-12-02,44.05,45.48,43.25,43.68,272411,0
2015-12-03,44.12,44.12,41.58,42.22,300482,0
2015-12-04,42.46,44.33,41.73,44.07,326800,0
2015-12-07,43.2,43.42,40.88,41.16,471300,0
2015-12-08,40.83,43.83,40.16,43.47,327348,0
2015-12-09,43.15,43.61,41.87,42.66,317000,0
2015-12-10,42.8,45.58,42.51,44.94,394400,0
2015-12-11,44.22,44.36,41.52,42.61,309500,0
2015-12-14,43,43.755,40.272,42.49,305295,0
2015-12-15,43.12,45.56,42.49,44.25,301600,0
2015-12-16,45,45.89,43.71,45.17,251800,0
2015-12-17,46,46,43.08,43.49,223800,0
2015-12-18,43.24,44.7,43.07,44.23,568800,0
2015-12-21,44.5,45.97,43.24,45.32,193400,0
2015-12-22,45.36,45.92,44.73,45.29,255408,0
2015-12-23,45.62,49.34,45.29,48.21,334000,0
2015-12-24,48.29,48.903,46.4,47.48,118659,0
2015-12-28,47.17,47.34,45.45,46.72,233652,0
2015-12-29,47.06,48.81,46.72,48.01,117612,0
2015-12-30,47.79,47.79,46.65,46.86,87033,0
2015-12-31,46.78,47.09,44.66,45.125,205592,0
2016-01-04,44.52,44.67,43.02,44.07,178177,0
2016-01-05,44.8,46.005,43.91,44.55,168584,0
2016-01-06,44,44.51,42.14,42.47,146522,0
2016-01-07,41.83,42.35,39.96,40.09,190977,0
2016-01-08,40.54,41.32,38.35,39.07,232074,0
2016-01-11,39.56,39.58,36.5,37.29,288626,0
2016-01-12,37.66,39.31,37.5,39.06,171692,0
2016-01-13,39.35,39.84,35.93,36.38,197759,0
2016-01-14,36.5,38.65,34.69,37.99,159989,0
2016-01-15,36.61,38.1,34.13,35.67,212443,0
2016-01-19,36.29,36.69,33.02,33.88,228800,0
2016-01-20,33.11,35.7,31.84,34.86,189562,0
2016-01-21,34.99,36.05,33.71,34.83,115955,0
2016-01-22,35.66,37.2099,35.09,35.46,114874,0
2016-01-25,35.5,35.8815,34.72,34.98,108509,0
2016-01-26,34.83,35.2557,33.59,34.68,143450,0
2016-01-27,34.44,34.76,32.37,32.68,217870,0
2016-01-28,33.07,33.65,30.93,31.5,203043,0
2016-01-29,31.79,32.3988,30.5548,32.01,207271,0
2016-02-01,31.88,33.99,31.36,33.22,166770,0
2016-02-02,32.43,32.76,30.82,31.05,169284,0
2016-02-03,31.23,32.01,30.03,31.75,154240,0
2016-02-04,31.5,33.33,31.17,32.19,99443,0
2016-02-05,31.99,32.17,30.18,30.61,125418,0
2016-02-08,30.14,30.277,27.53,28.09,174153,0
2016-02-09,27.42,29.722,26.8,28.94,124597,0
2016-02-10,29.36,30.39,28.62,28.81,171101,0
2016-02-11,28.07,29.03,27,28.47,124341,0
2016-02-12,29.29,29.29,27.81,29.01,88214,0
2016-02-16,29.42,30.4,29.42,29.67,178968,0
2016-02-17,30,31.01,29.735,30.86,205252,0
2016-02-18,31.35,31.9079,30.25,30.29,242588,0
2016-02-19,30.11,30.95,30,30.44,120828,0
2016-02-22,31.01,31.61,30.52,31.4,191120,0
2016-02-23,31.7,36.55,31.6282,34.33,520080,0
2016-02-24,33.46,34.74,32,34.26,307906,0
2016-02-25,34.23,34.9,33.1001,33.66,129867,0
2016-02-26,33.96,34.76,33.53,33.94,99410,0
2016-02-29,33.62,33.913,32.54,33.06,103671,0
2016-03-01,33.39,34.27,32.5701,34.26,98837,0
2016-03-02,34.17,35.78,33.43,35.54,238190,0
2016-03-03,35.43,35.67,34.49,35.45,146328,0
2016-03-04,35.45,36.4499,34.57,35.17,144621,0
2016-03-07,35.05,36.7025,34.7,36.37,147356,0
2016-03-08,36.07,36.4,34.73,34.84,145910,0
2016-03-09,35.12,35.34,33.87,34.71,194541,0
2016-03-10,34.99,35.75,33.45,34.08,224341,0
2016-03-11,34.76,36.27,34.23,36.16,196032,0
2016-03-14,36.18,36.7899,35.06,35.24,185947,0
2016-03-15,34.78,34.86,32.55,33.21,287107,0
2016-03-16,33.04,33.89,30.81,31.47,235283,0
2016-03-17,31.34,32,30.15,31.6,297755,0
2016-03-18,31.75,32.79,31,32.04,695967,0
2016-03-21,31.8,34.1,31.8,33.25,227748,0
2016-03-22,32.92,34.99,32.92,34.68,152699,0
2016-03-23,34.13,34.98,32.88,32.99,235643,0
2016-03-24,32.68,33.25,32.1,32.55,209795,0
2016-03-28,32.8,32.8,31.35,31.55,283382,0
2016-03-29,31.53,32.51,30.6,32.4,195677,0
2016-03-30,32.71,33.92,31.6,32.33,198113,0
2016-03-31,32.54,34.08,32.4,33.66,211660,0
2016-04-01,33.36,34.22,32.46,33.94,174568,0
2016-04-04,36.71,39.24,36.63,36.91,722176,0
2016-04-05,36.57,37.541,35.87,36.32,185759,0
2016-04-06,36.53,41.435,36.49,40.97,344543,0
2016-04-07,40.74,41.87,40.105,40.59,416684,0
2016-04-08,41.39,41.41,40,40.57,174326,0
2016-04-11,41.03,41.14,40.0647,40.42,134351,0
2016-04-12,40.29,41,39.79,40.27,139434,0
2016-04-13,40.92,42.92,40.67,42.85,219384,0
2016-04-14,42.7,43.66,42.32,43.1,126483,0
2016-04-15,42.9,43.5,42.3501,43.25,118899,0
2016-04-18,42.91,45.05,42.4501,44.76,150346,0
2016-04-19,44.71,46.55,44.285,46.32,214478,0
2016-04-20,46.17,47.24,45.86,47.01,182665,0
2016-04-21,47.01,49.35,46.28,48.58,161247,0
2016-04-22,48.53,49.52,47.85,48.24,175098,0
2016-04-25,47.96,49.02,46.89,47.77,107996,0
2016-04-26,47.79,49.1,46.96,47.72,182390,0
2016-04-27,47.37,47.71,45.41,47.29,177873,0
2016-04-28,46.96,47.8,46.46,46.64,119924,0
2016-04-29,46.55,46.66,44.845,45.47,208728,0
2016-05-02,45.59,46.28,44.49,46.14,161202,0
2016-05-03,45.71,46.44,45,45.75,166306,0
2016-05-04,45.24,45.73,43.45,43.68,221018,0
2016-05-05,44.98,47.57,42.37,46.67,397085,0
2016-05-06,46.16,47.635,45.72,46.49,269909,0
2016-05-09,46.58,47.4,45.15,45.42,144631,0
2016-05-10,45.62,46.65,44.75,46.14,119827,0
2016-05-11,46.01,47.01,45.1,45.21,100171,0
2016-05-12,45.57,45.57,43.42,44.13,139790,0
2016-05-13,44.01,46.28,44.01,45.5,176726,0
2016-05-16,45.95,46.42,44.71,45.99,134955,0
2016-05-17,46.5,47.29,45.16,46.36,188728,0
2016-05-18,46.03,48.35,45.8,47.9,136019,0
2016-05-19,47.61,48.6,46.415,47.69,133326,0
2016-05-20,47.98,49.94,47.5,49.54,128161,0
2016-05-23,49.71,50.8999,49.0401,49.2,152840,0
2016-05-24,49.69,50.52,48.7,50.0775,139070,0
2016-05-25,50.39,52.25,50,52.09,182320,0
2016-05-26,52,52.32,51.025,51.65,102236,0
2016-05-27,51.8,52.88,51.215,52.28,88998,0
2016-05-31,53.01,54.66,52.63,54.15,200882,0
2016-06-01,54.19,56.06,53.8432,54.75,368029,0
2016-06-02,54.44,56.66,54.06,56.11,159708,0
2016-06-03,56.23,56.52,53.2,54.57,164475,0
2016-06-06,55.03,56.26,53.93,55.76,151634,0
2016-06-07,55.25,56.4,54.5,55.52,119408,0
2016-06-08,55.63,56.06,54.96,55.8,132353,0
2016-06-09,55.44,56.12,53.56,53.69,188698,0
2016-06-10,53.07,53.5,51.44,52.08,179484,0
2016-06-13,51.97,55.71,51.55,53.19,229968,0
2016-06-14,52.95,55.03,52.87,54.81,172636,0
2016-06-15,55.12,56.39,54.99,55.49,135501,0
2016-06-16,55.15,56.29,54.1,56.01,180826,0
2016-06-17,56.05,56.05,52.52,52.84,346283,0
2016-06-20,53.81,54.03,52.55,53.09,142992,0
2016-06-21,53.17,53.17,50.56,51.36,173724,0
2016-06-22,51.39,54.42,50.6301,52.75,177180,0
2016-06-23,54.06,56.86,54.06,56.27,328835,0
2016-06-24,53.46,55.88,51.9009,54.34,309044,0
2016-06-27,53.47,54.56,52.27,52.55,128074,0
2016-06-28,53.44,57.55,53.44,57,347265,0
2016-06-29,57.78,57.91,55.92,56.18,277605,0
2016-06-30,56.21,56.85,54.55,55.8,249526,0
2016-07-01,55.75,58.31,55.75,57.31,240099,0
2016-07-05,57.39,57.8799,55.67,56.89,169004,0
2016-07-06,56.34,57.9,56.34,57.53,146734,0
2016-07-07,57.88,58.39,57.02,58.12,102375,0
2016-07-08,56.91,57.79,55.77,56.51,210591,0
2016-07-11,56.68,57.0004,55.29,55.35,143212,0
2016-07-12,55.7,56.5053,55.58,55.73,112108,0
2016-07-13,56.03,56.43,54.2225,54.26,103112,0
2016-07-14,54.91,54.91,53.8001,54.19,108216,0
2016-07-15,54.31,55.5,54.0282,54.91,75444,0
2016-07-18,55.08,57.93,54.38,56.01,271669,0
2016-07-19,57.96,61.445,56.21,56.4,900336,0
2016-07-20,56.67,58.66,55.7,58.57,274325,0
2016-07-21,59.04,59.1699,57.6,58.24,124935,0
2016-07-22,58.31,58.97,57.66,58.72,86193,0
2016-07-25,58.99,59.24,57.89,58.69,118131,0
2016-07-26,58.69,59.6663,58.3,59.49,122639,0
2016-07-27,60,61.65,59.71,60.2,214793,0
2016-07-28,60.07,60.56,58.76,59.61,121098,0
2016-07-29,59.59,61.05,59.07,60.6,96854,0
2016-08-01,60.51,61.45,59.121,61.04,153435,0
2016-08-02,61.08,62,59.95,61.02,139344,0
2016-08-03,60.98,62.73,60.641,62.1,247209,0
2016-08-04,65.66,69.01,64.02,66.39,792744,0
2016-08-05,68,70.33,66.71,68.28,517411,0
2016-08-08,67.83,69.1106,66.32,66.94,254005,0
2016-08-09,67.66,70.79,67.38,69.95,251179,0
2016-08-10,70,70,67.51,68.73,199185,0
2016-08-11,69.26,69.6418,68.21,69.1,97055,0
2016-08-12,68.85,69.71,68,69.58,140279,0
2016-08-15,69.96,70.92,69.7203,69.79,139188,0
2016-08-16,69.47,70.07,68.36,69.28,103185,0
2016-08-17,69.04,69.25,68.05,68.68,93822,0
2016-08-18,68.75,69.36,67.85,68.99,95215,0
2016-08-19,68.58,68.72,67.52,67.99,141867,0
2016-08-22,67.8,68.5,66.69,67.43,166054,0
2016-08-23,67.59,68.53,67.15,67.21,144166,0
2016-08-24,66.99,68.4,64.169,64.69,117540,0
2016-08-25,64.74,66.785,61.81,62.97,200816,0
2016-08-26,62.89,64.32,62.3201,63.17,122388,0
2016-08-29,63.19,63.23,61.2,62.1,132541,0
2016-08-30,62.14,62.35,60.61,60.86,186415,0
2016-08-31,60.75,61,58.96,59.74,202640,0
2016-09-01,59.63,63,59.61,61.42,527766,0
2016-09-02,61.55,62.4599,59.2,59.86,173332,0
2016-09-06,60.05,61.775,59.755,61.55,222881,0
2016-09-07,61.3,62.55,60.01,60.73,133179,0
2016-09-08,60.47,62.2499,60.24,61.77,132596,0
2016-09-09,61.09,61.65,59.6533,60.13,189981,0
2016-09-12,59.74,62.42,59.5,62.14,130820,0
2016-09-13,61.9,61.9,60.06,61.22,90624,0
2016-09-14,61.58,63.25,61.425,61.85,144572,0
2016-09-15,62.14,64.03,61.86,63.8,124331,0
2016-09-16,63.46,64.5,62.5,64.3,239264,0
2016-09-19,64.45,65.255,63.43,63.75,94149,0
2016-09-20,62.99,65.91,62.6401,64.84,186283,0
2016-09-21,65.05,66,63.025,65.08,119711,0
2016-09-22,65.48,67.15,64.815,66.81,227747,0
2016-09-23,66.34,66.98,65.64,66.64,96174,0
2016-09-26,66.05,66.63,65.11,65.36,93718,0
2016-09-27,65.2,69,65.2,68.26,263273,0
2016-09-28,68.56,68.56,66.765,67.66,119711,0
2016-09-29,67.77,68,65.61,66.18,143880,0
2016-09-30,66.41,67.49,66.115,66.35,105650,0
2016-10-03,66.24,67.15,65.36,67.09,85384,0
2016-10-04,67.25,68.619,66.91,67.84,107919,0
2016-10-05,67.86,69.85,67.5701,68.96,252340,0
2016-10-06,68.39,68.81,67.52,68.48,133315,0
2016-10-07,68.56,68.65,66.5712,67.78,108435,0
2016-10-10,68.42,69.71,67.403,68.78,170319,0
2016-10-11,68.46,69.3,67.3101,67.93,110554,0
2016-10-12,68.01,68.61,66.27,66.76,108450,0
2016-10-13,65.96,66.94,64.24,66.42,71014,0
2016-10-14,66.91,67.67,64.62,64.78,112315,0
2016-10-17,64.84,65.5545,63.38,64.87,98579,0
2016-10-18,65.68,66.55,65.1,65.74,53831,0
2016-10-19,65.67,66.62,65.31,65.91,104418,0
2016-10-20,65.5,67.17,65.5,66.77,57769,0
2016-10-21,66.74,67.26,66.28,66.33,56105,0
2016-10-24,66.5,67.4,65.53,65.66,110289,0
2016-10-25,65.85,66.95,65.74,66.36,146427,0
2016-10-26,66.35,66.94,65.9377,66.42,88697,0
2016-10-27,66.78,67.1,65.59,65.765,124365,0
2016-10-28,65.49,65.65,60.22,60.32,269914,0
2016-10-31,60.29,60.892,58.78,59.7,232384,0
2016-11-01,59.8,62.89,59.69,62.62,280722,0
2016-11-02,62.49,62.89,61,61.98,217242,0
2016-11-03,54.75,60.8,47.25,47.51,846314,0
2016-11-04,47.53,51.435,47.53,50.3,434276,0
2016-11-07,51.23,53.05,51.22,52.84,257717,0
2016-11-08,52.34,53.36,50.68,50.82,165098,0
2016-11-09,52.92,55.505,52.92,55.27,274113,0
2016-11-10,56.65,58.9152,56.13,56.51,304364,0
2016-11-11,56.06,58.47,55.4,57.57,234525,0
2016-11-14,57.98,60.16,57.63,59.93,197120,0
2016-11-15,59.8,59.8,57.53,58.57,190348,0
2016-11-16,58.21,59.47,57.4,57.73,131266,0
2016-11-17,57.77,59.372,57.44,58.49,115120,0
2016-11-18,58.43,58.59,57.42,57.99,115076,0
2016-11-21,57.88,58.4799,57.33,57.67,83982,0
2016-11-22,58.09,58.3513,55.96,56.82,101063,0
2016-11-23,56.05,57.99,55.44,57.96,83716,0
2016-11-25,57.65,60.04,57.19,59.98,71895,0
2016-11-28,59.55,59.55,58.25,58.5,83378,0
2016-11-29,58.13,59.4399,57.93,58.36,120390,0
2016-11-30,58.73,59.555,58.54,58.93,156336,0
2016-12-01,59.11,59.65,58,58.54,239017,0
2016-12-02,58.24,62.1,57.52,60.65,212221,0
2016-12-05,61.84,61.84,58.85,59.88,121038,0
2016-12-06,60.21,60.98,59.174,60.08,88322,0
2016-12-07,59.26,60.29,57.7,58.98,128016,0
2016-12-08,58.71,58.8,56.46,57.58,152104,0
2016-12-09,58.14,60.35,56.8747,59.26,161645,0
2016-12-12,59.86,61.43,58.54,59.22,110695,0
2016-12-13,59.72,61.23,59.43,59.84,91527,0
2016-12-14,59.72,60.99,58.03,58.56,118441,0
2016-12-15,58.59,59.69,58.51,58.79,88902,0
2016-12-16,59.1,61.55,58.8225,59.68,168165,0
2016-12-19,59.93,61.92,58.855,60.72,78489,0
2016-12-20,61.29,63.26,61,62.41,166853,0
2016-12-21,62.71,63.26,61.92,62.66,102569,0
2016-12-22,62.47,62.54,61.7,62.5,69227,0
2016-12-23,62.26,63.96,61.98,63.26,99769,0
2016-12-27,62.99,63.95,62.99,63.05,50551,0
2016-12-28,63.01,63.5,60.4201,60.63,60130,0
2016-12-29,60.69,61.86,59.69,60.27,68084,0
2016-12-30,60.3,61.685,59.77,60.62,55612,0
2017-01-03,60.73,61.929,59.33,61.27,149178,0
2017-01-04,61.14,63.36,60.64,62.8599,143650,0
2017-01-05,62.64,62.92,61.6,62.58,85616,0
2017-01-06,62.36,62.8695,60.65,60.84,79173,0
2017-01-09,61.34,62.9,60.545,62.12,109196,0
2017-01-10,62.5,62.84,60.96,61.18,74458,0
2017-01-11,61.4,61.76,57.8,59.29,159042,0
2017-01-12,58.8,60.26,58.3084,59.51,92479,0
2017-01-13,59.47,60.65,59.37,59.49,60752,0
2017-01-17,59.13,59.13,57.515,58.13,106933,0
2017-01-18,58.21,59.27,57.98,58.2,82998,0
2017-01-19,58.04,58.69,56.25,56.81,124574,0
2017-01-20,56.92,58.2,55.59,56.24,110217,0
2017-01-23,55.91,56.7949,55.32,56.1,107210,0
2017-01-24,56.04,56.2593,55.03,55.63,81363,0
2017-01-25,55.98,58.57,55.418,58.45,110311,0
2017-01-26,58.55,59.055,57.1,57.69,87750,0
2017-01-27,57.61,58.855,57.52,58.76,97769,0
2017-01-30,58.75,58.93,57.5,58.22,87724,0
2017-01-31,57.54,60.8,57.5,60.45,195571,0
2017-02-01,60.35,63.04,60.12,61.48,160038,0
2017-02-02,61.43,62.46,60.175,61.4,103408,0
2017-02-03,61.4,62.27,60.87,61.75,81675,0
2017-02-06,61.71,62.54,61.55,62.18,61210,0
2017-02-07,62.18,62.26,61.445,62.16,52893,0
2017-02-08,61.6,62.53,61.34,62.07,47287,0
2017-02-09,62.21,64.53,62.21,63.53,86258,0
2017-02-10,63.77,64.1,63.06,63.3,53402,0
2017-02-13,63.07,64.36,62.14,62.61,163045,0
2017-02-14,62.86,64.68,62.04,64.09,109766,0
2017-02-15,63.75,65.54,63.47,64.82,139769,0
2017-02-16,64.89,65.81,63.77,65.55,130958,0
2017-02-17,64.97,65.5,64.16,65.26,90004,0
2017-02-21,65.28,65.74,62.1,63.05,145435,0
2017-02-22,62.04,62.06,59.3,59.62,264196,0
2017-02-23,59.63,60.58,58.6401,59.53,146691,0
2017-02-24,59.23,60.31,58.45,59.07,147903,0
2017-02-27,59.07,60.91,59,60.05,203800,0
2017-02-28,59.81,60.39,58.2101,59.07,203008,0
2017-03-01,59.55,60.815,58.99,59.8,300567,0
2017-03-02,55.8,55.8,50.07,52.55,949285,0
2017-03-03,52.01,53.7581,49.8,50.07,694839,0
2017-03-06,49.94,51.33,49.6,50.73,196267,0
2017-03-07,50.04,51.22,48.5,49.02,216459,0
2017-03-08,49.27,50.35,49.26,49.45,140438,0
2017-03-09,49.59,50.06,48.61,48.68,147577,0
2017-03-10,49.2,49.44,48.5,48.94,96878,0
2017-03-13,49.59,49.7933,48.09,48.19,179965,0
2017-03-14,47.97,47.97,46.29,46.95,212273,0
2017-03-15,46.92,47.84,46.76,47.05,196448,0
2017-03-16,47.15,47.85,46.04,46.25,184138,0
2017-03-17,45.94,46.86,45.51,45.82,144535,0
2017-03-20,45.8,46.36,44.86,45.25,193989,0
2017-03-21,45.26,45.812,43.71,45.01,178219,0
2017-03-22,45,45.7003,44.35,45.39,153872,0
2017-03-23,45.44,45.86,45.02,45.54,109651,0
2017-03-24,45.61,46.1419,45.56,45.99,90630,0
2017-03-27,45.58,48.77,45.58,48.5,203967,0
2017-03-28,48.69,48.95,48,48.9,141626,0
2017-03-29,49,50.8,48.85,49.35,255377,0
2017-03-30,49.44,50.36,49.11,49.65,134907,0
2017-03-31,49.59,50.22,49.37,49.51,117235,0
2017-04-03,49.69,49.81,48.075,48.33,210480,0
2017-04-04,48.31,48.68,47.69,48.34,105585,0
2017-04-05,48.7,49.57,47.8,48.49,131329,0
2017-04-06,48.6,49.99,48.33,49.88,132222,0
2017-04-07,49.56,51.25,49.5,51.24,109180,0
2017-04-10,51.32,52.21,51.03,51.16,127898,0
2017-04-11,51.28,52.02,50.55,50.89,139588,0
2017-04-12,50.86,50.93,49.68,50.55,86960,0
2017-04-13,50.69,51.95,50.05,51.22,113527,0
2017-04-17,51.06,51.5708,50.07,50.61,99942,0
2017-04-18,50.26,50.5,49.26,50.32,131524,0
2017-04-19,50.69,51.47,50.47,50.58,69516,0
2017-04-20,50.95,51.2,50.35,50.7,52806,0
2017-04-21,50.7,50.7,50,50.42,79973,0
2017-04-24,50.82,51.862,50.43,50.81,106532,0
2017-04-25,50.96,52.18,50.96,51.91,74728,0
2017-04-26,51.7,53.19,51.7,53.08,242091,0
2017-04-27,52.91,55.06,52.25,54.84,155428,0
2017-04-28,54.9,54.9,53.85,54.12,67144,0
2017-05-01,54.29,54.79,53.67,54.38,117947,0
2017-05-02,54.62,54.77,53.12,54.17,83291,0
2017-05-03,53.81,53.81,48.63,48.99,300643,0
2017-05-04,52.9,52.9,49.175,50.09,262693,0
2017-05-05,50,50,47.12,48.02,300462,0
2017-05-08,47.76,48.13,46.98,48.03,184659,0
2017-05-09,48.47,49.67,48.19,49.32,140623,0
2017-05-10,49.25,50.24,48.115,50.09,97966,0
2017-05-11,50.14,50.4499,49.15,49.67,109780,0
2017-05-12,49.62,49.62,48.55,49.16,118019,0
2017-05-15,49.02,49.56,48.64,48.99,86758,0
2017-05-16,49.16,49.28,48.54,49.21,135850,0
2017-05-17,48.87,49.18,47.77,48.02,119023,0
2017-05-18,47.86,48.47,46.54,47.89,126184,0
2017-05-19,47.76,48.95,47.51,47.68,107065,0
2017-05-22,47.63,47.645,46.55,47.01,124334,0
2017-05-23,47.01,47.41,46.11,46.99,128801,0
2017-05-24,46.92,47.24,46.2,46.81,86075,0
2017-05-25,46.81,47.53,46.32,47.4,110354,0
2017-05-26,47.17,47.39,45.66,45.97,163085,0
2017-05-30,45.86,45.91,43.9901,44.07,157209,0
2017-05-31,44.18,44.5695,43.11,43.69,325883,0
2017-06-01,43.72,44.61,43.72,44.22,135100,0
2017-06-02,44.56,45.01,43.36,43.93,103635,0
2017-06-05,43.99,44.3599,42.56,44.09,135531,0
2017-06-06,43.82,44.23,43.311,43.89,70484,0
2017-06-07,43.83,44,43.19,43.45,135753,0
2017-06-08,43.36,45.16,43.17,45.16,160309,0
2017-06-09,45.01,46.26,44.48,45.66,94756,0
2017-06-12,45.65,46.35,45.09,45.43,130293,0
2017-06-13,45.59,45.72,44.5,45.47,146533,0
2017-06-14,45.65,45.68,44.905,45.07,51372,0
2017-06-15,44.9,45.935,44.721,45.12,80393,0
2017-06-16,44.84,45.57,44.6199,45.28,97230,0
2017-06-19,45.68,46.4237,45.65,45.99,118358,0
2017-06-20,45.85,46.3,44.611,45.79,88002,0
2017-06-21,45.95,47.115,45.59,46.44,135221,0
2017-06-22,46.51,47.37,45.73,47.01,126160,0
2017-06-23,46.97,47.68,46.48,47.49,118379,0
2017-06-26,47.51,48.84,47.37,48.18,152236,0
2017-06-27,47.96,48.98,46.79,47.14,87976,0
2017-06-28,47.14,47.99,46.83,47.15,158641,0
2017-06-29,47.26,47.8,46.2701,47.22,136258,0
2017-06-30,47.24,47.69,46.61,46.8,117172,0
2017-07-03,46.81,47.31,46.8,47,39878,0
2017-07-05,47.18,47.4,46.4301,47,173604,0
2017-07-06,46.72,47.22,46.27,46.98,99084,0
2017-07-07,47.13,47.73,46.56,47.68,161937,0
2017-07-10,47.67,47.67,46.27,46.7,102666,0
2017-07-11,46.87,47.58,46.71,47.37,75173,0
2017-07-12,47.36,48.75,47.2075,48.12,99302,0
2017-07-13,48.11,48.49,47.08,47.93,94219,0
2017-07-14,47.84,48.575,47.5,47.52,64364,0
2017-07-17,47.96,49.1,47.445,47.62,128750,0
2017-07-18,47.43,48.05,47.2,47.53,55209,0
2017-07-19,47.81,48.5,47.4,48.34,96392,0
2017-07-20,48.35,48.83,48.03,48.36,39286,0
2017-07-21,48.78,48.8307,47.98,48.54,64120,0
2017-07-24,48.3,48.88,47.71,48.75,66920,0
2017-07-25,49.03,50.42,48.7645,49.56,122481,0
2017-07-26,49.64,49.64,48.27,48.55,90506,0
2017-07-27,48.49,48.61,47.24,48.21,84068,0
2017-07-28,47.95,49.07,47.71,48.64,80353,0
2017-07-31,49.38,49.5,48.041,48.73,130113,0
2017-08-01,48.95,48.975,46.25,46.94,165268,0
2017-08-02,46.95,47.27,44.92,45.17,135418,0
2017-08-03,48.5,48.5,42.76,43.64,497055,0
2017-08-04,44,44.865,42.98,43.86,145814,0
2017-08-07,43.87,44.385,43.24,44.02,92418,0
2017-08-08,44.14,44.8085,43.04,43.46,105061,0
2017-08-09,43.24,43.98,42.23,43.5,195312,0
2017-08-10,43.53,44.26,42.99,44.06,91431,0
2017-08-11,44.02,44.49,43.49,44.01,69106,0
2017-08-14,44.43,44.44,43.21,43.83,111426,0
2017-08-15,44.06,44.4,43.8385,44.03,62202,0
2017-08-16,44.09,44.8,44.055,44.66,50147,0
2017-08-17,44.61,46.1199,44.6,45.76,153087,0
2017-08-18,45.39,46.88,45.39,46.16,68716,0
2017-08-21,46.02,46.95,45.5,46.02,50802,0
2017-08-22,46.2,46.63,45.7,45.91,64825,0
2017-08-23,46.07,46.07,44.9747,45.32,74280,0
2017-08-24,45.33,46.77,45.33,46.47,76780,0
2017-08-25,46.48,46.48,45.61,46.17,86668,0
2017-08-28,46.42,47.22,45.57,45.94,132431,0
2017-08-29,45.57,46.838,45.57,46.26,70319,0
2017-08-30,46.36,46.79,45.67,45.72,53293,0
2017-08-31,45.91,48.51,45.91,48,148995,0
2017-09-01,48.31,48.9765,47.51,48.03,58296,0
2017-09-05,47.8,49.44,47.8,48.94,106556,0
2017-09-06,48.71,49.53,48.27,49.1,64954,0
2017-09-07,49.37,50,48.21,49.26,140923,0
2017-09-08,49.9,50.1,48.86,49.95,91357,0
2017-09-11,50.11,51.33,49.85,51.15,79909,0
2017-09-12,51.41,51.91,50.75,51.16,106782,0
2017-09-13,50.79,51.94,50.55,50.83,140709,0
2017-09-14,50.84,51.38,49.91,50.06,127911,0
2017-09-15,50.25,50.39,49.51,50.09,214259,0
2017-09-18,50,51.41,49.65,49.83,75818,0
2017-09-19,49.82,50.73,49.82,50.35,84664,0
2017-09-20,50.14,50.8,49.25,50.8,64461,0
2017-09-21,50.73,51.27,49.7417,50.92,52084,0
2017-09-22,51.025,51.04,49.75,50.04,57902,0
2017-09-25,50,50.6279,49.89,50.18,146332,0
2017-09-26,50.08,50.58,49.7,49.77,118750,0
2017-09-27,49.76,51.8,49.76,51.43,76519,0
2017-09-28,51.38,51.87,50.95,51.55,75750,0
2017-09-29,51.32,52.67,51.15,52.49,90187,0
2017-10-02,52.77,54.34,52.36,54.33,100211,0
2017-10-03,54.4,54.4,52.78,53.38,96396,0
2017-10-04,53.3,53.99,53.065,53.3,56160,0
2017-10-05,53.24,53.4199,52.24,53.37,54013,0
2017-10-06,53.36,53.67,53.01,53.64,41880,0
2017-10-09,53.88,53.88,53,53.5,73788,0
2017-10-10,53.58,54.09,53.14,53.9,68663,0
2017-10-11,54.13,54.545,53.52,54.32,51878,0
2017-10-12,54.31,54.57,53.815,54.23,85171,0
2017-10-13,54,65,53,60.11,450218,0
2017-10-16,61,61,56.68,57.55,358244,0
2017-10-17,57.55,58.43,57.02,57.59,95012,0
2017-10-18,57.6,58.795,56.116,58.68,75251,0
2017-10-19,58.52,59.33,56.78,59.02,122565,0
2017-10-20,59.45,59.49,58.13,59.09,56727,0
2017-10-23,58.87,59.31,58.38,58.84,116607,0
2017-10-24,58.83,60.34,58.08,60.04,115203,0
2017-10-25,59.83,59.93,58.43,59.65,168888,0
2017-10-26,59.45,60.25,57.78,57.93,79304,0
2017-10-27,57.72,58,57.14,57.84,54424,0
2017-10-30,57.4,58.825,57.374,58.56,94931,0
2017-10-31,58.74,59.3675,57.06,58.08,82798,0
2017-11-01,58,59.07,57.18,57.54,92126,0
2017-11-02,55.28,59.93,55.28,59.58,275591,0
2017-11-03,60,62.35,59.43,61.97,355628,0
2017-11-06,62.04,63.98,61.56,63.51,173676,0
2017-11-07,63.66,63.66,59.1,59.94,294866,0
2017-11-08,59.59,61.51,58.19,60.4,186170,0
2017-11-09,60.18,61.11,59.05,60.86,115696,0
2017-11-10,60.7,62.82,60.7,61.9,111083,0
