Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.77,30.18,29.33,30.18,90556,0
2005-02-28,30.19,30.45,29.71,30.35,186891,0
2005-03-01,30.13,30.97,30.09,30.76,168343,0
2005-03-02,30.57,31,30.01,30.33,166874,0
2005-03-03,30.87,30.95,30.39,30.58,140795,0
2005-03-04,30.46,30.93,30.35,30.46,100241,0
2005-03-07,30.34,31,30.34,30.78,133576,0
2005-03-08,30.45,30.96,30.45,30.7,148277,0
2005-03-09,30.5,30.87,30.5,30.53,215714,0
2005-03-10,30.66,31,30.12,30.42,202847,0
2005-03-11,30.63,30.98,30.34,30.52,121359,0
2005-03-14,30.86,31.13,30.62,30.97,101602,0
2005-03-15,30.73,31.19,30.5,30.67,159193,0
2005-03-16,30.4,31.11,30.4,30.66,275046,0
2005-03-17,30.47,31.31,30.47,31.31,191383,0
2005-03-18,31.24,31.63,31.18,31.59,403745,0
2005-03-21,31.3,32.15,31.26,31.95,194286,0
2005-03-22,31.71,33.15,31.71,32.86,295285,0
2005-03-23,32.6,32.86,32.53,32.6,159554,0
2005-03-24,32.52,33.2,32.51,32.72,103548,0
2005-03-28,33,33.32,32.73,32.94,240494,0
2005-03-29,32.9,33.47,32.57,33.41,178929,0
2005-03-30,33.5,34,33.42,34,190030,0
2005-03-31,34,34,33.33,33.76,242478,0
2005-04-01,33.82,33.85,33.35,33.36,175384,0
2005-04-04,33.51,33.61,33.2,33.35,87456,0
2005-04-05,33.29,33.89,33.29,33.68,182974,0
2005-04-06,33.51,33.88,33.51,33.69,193896,0
2005-04-07,33.55,33.78,33.4,33.71,125677,0
2005-04-08,33.79,33.93,33.4,33.45,129560,0
2005-04-11,33.38,33.76,33.01,33.05,115416,0
2005-04-12,32.8,34,32.36,33.78,190710,0
2005-04-13,33.5,33.71,31.99,32.07,224054,0
2005-04-14,31.98,32.53,31.54,31.75,172905,0
2005-04-15,31.72,31.97,30.64,30.68,108029,0
2005-04-18,30.32,31.12,30.32,30.85,102519,0
2005-04-19,30.74,31.9,30.74,31.34,365818,0
2005-04-20,31.39,32.21,30.92,30.92,173265,0
2005-04-21,30.97,32.59,30.97,32.31,140859,0
2005-04-22,31.98,32.18,30.46,30.94,213230,0
2005-04-25,31.14,31.62,30.74,31.54,164235,0
2005-04-26,31.45,31.91,30.75,30.77,188898,0
2005-04-27,30.71,32.95,30.71,31.76,279531,0
2005-04-28,31.6,32.48,31.43,31.79,154575,0
2005-04-29,31.71,32.22,31.07,32.08,130002,0
2005-05-02,31.92,32.46,31.86,32.44,181024,0
2005-05-03,32.03,32.92,32.03,32.64,163314,0
2005-05-04,32.56,32.75,32.11,32.75,137599,0
2005-05-05,33,33.25,32.64,33.24,115315,0
2005-05-06,33,33.14,32.32,32.57,142293,0
2005-05-09,32.81,32.85,32.35,32.85,100808,0
2005-05-10,32.39,32.78,32.02,32.38,164650,0
2005-05-11,32.22,32.97,32.2,32.52,121460,0
2005-05-12,32.6,32.88,31.77,31.78,172148,0
2005-05-13,32.15,32.5,31.8,32.2,117892,0
2005-05-16,31.92,32.5,31.92,32.47,221169,0
2005-05-17,32,32.5,32,32.49,165596,0
2005-05-18,32.24,32.94,32.23,32.56,174074,0
2005-05-19,32.3,33.2,32.3,33.06,121739,0
2005-05-20,33.13,33.13,32.35,32.68,83083,0
2005-05-23,32.15,32.85,32.12,32.55,171855,0
2005-05-24,32.43,32.63,31.94,32.02,150981,0
2005-05-25,31.82,31.98,31.1,31.62,91920,0
2005-05-26,32,32.21,31.64,32.04,84900,0
2005-05-27,31.86,32.15,31.31,31.89,82417,0
2005-05-31,31.63,33,31.59,32.83,129473,0
2005-06-01,32.67,33.7,32.26,33.11,221195,0
2005-06-02,32.88,33.5,32.57,32.74,142567,0
2005-06-03,32.51,33.2,32.28,32.58,81199,0
2005-06-06,32.63,33.19,32.21,33.17,173761,0
2005-06-07,33.1,34.49,32.76,34.11,330126,0
2005-06-08,34,35.49,33.61,35.03,408961,0
2005-06-09,35.25,35.8,34.35,35.62,188720,0
2005-06-10,35.66,35.74,35.34,35.58,102700,0
2005-06-13,35.31,36.08,35.19,35.73,197557,0
2005-06-14,35.65,36.24,35.43,36.23,182429,0
2005-06-15,36.06,36.41,34.51,35.82,262457,0
2005-06-16,35.88,36.95,35.52,36.95,195578,0
2005-06-17,37.06,37.93,36.77,37.5,412069,0
2005-06-20,37.69,38.11,37.42,37.75,219517,0
2005-06-21,37.6,37.8,36.54,36.62,179603,0
2005-06-22,36.59,37.47,36.59,37.41,150527,0
2005-06-23,37.33,37.72,36.31,36.35,157755,0
2005-06-24,36.17,36.19,34.46,35.28,505673,0
2005-06-27,35,35.11,34.24,34.73,205750,0
2005-06-28,34.76,36.88,34.06,36.3,391574,0
2005-06-29,36.35,37.38,36.05,36.9,165679,0
2005-06-30,36.99,37.43,35.97,36.01,179407,0
2005-07-01,36.12,36.71,36.01,36.32,61908,0
2005-07-05,36,36.52,35.39,36.42,180950,0
2005-07-06,36.39,36.53,35.3,35.85,218391,0
2005-07-07,35.9,36.25,35.21,35.86,82312,0
2005-07-08,35.8,37.54,35.79,37.11,177226,0
2005-07-11,37.19,38.1,37.19,38.05,174214,0
2005-07-12,38,38.08,37.43,37.89,115353,0
2005-07-13,38.02,38.4,37.75,38.13,101762,0
2005-07-14,38.41,38.48,37.45,37.66,118935,0
2005-07-15,37.46,37.66,36.62,37.22,93739,0
2005-07-18,37.15,37.15,36.38,36.54,68123,0
2005-07-19,36.65,37.77,36.49,37.57,71505,0
2005-07-20,37.4,38.46,37.11,38.45,71660,0
2005-07-21,38.19,38.19,37.11,37.14,101442,0
2005-07-22,37.23,38.75,36.9,38.68,145188,0
2005-07-25,38.77,40.2,38.02,38.3,382285,0
2005-07-26,37.86,38.14,37.3,38.05,182053,0
2005-07-27,38.11,38.4,37.5,37.52,89231,0
2005-07-28,37.75,37.78,37.4,37.55,178365,0
2005-07-29,34.2,34.48,31.79,34.04,884628,0
2005-08-01,33.9,34.85,33.07,34.42,301121,0
2005-08-02,34.42,35.54,34.42,35.37,385093,0
2005-08-03,35.29,35.32,34.52,34.71,105494,0
2005-08-04,34.5,34.7,33,33.52,213795,0
2005-08-05,33.52,33.81,33.1,33.7,137691,0
2005-08-08,33.73,34.13,32.19,32.69,169355,0
2005-08-09,32.77,33,31.95,32.24,117273,0
2005-08-10,32.36,32.54,31.19,31.35,228305,0
2005-08-11,31.28,32.16,31.09,32.12,201520,0
2005-08-12,31.87,32.28,30.92,31.27,134206,0
2005-08-15,31.05,32.56,31.03,31.86,134485,0
2005-08-16,31.69,31.83,31.12,31.41,143641,0
2005-08-17,31.74,31.74,30.55,30.89,133959,0
2005-08-18,30.69,31.02,29.65,30.2,185947,0
2005-08-19,30.06,30.31,29.38,29.6,221951,0
2005-08-22,29.89,29.9,29.39,29.72,248983,0
2005-08-23,29.49,29.72,29.17,29.47,135518,0
2005-08-24,29.35,29.75,28.93,29.45,254728,0
2005-08-25,31.84,32.19,30.57,30.79,489383,0
2005-08-26,31,31,30.49,30.54,210154,0
2005-08-29,30.46,30.73,30.11,30.61,154983,0
2005-08-30,30.56,31.2,30.4,31.1,178506,0
2005-08-31,30.95,32.1,30.65,31.84,223511,0
2005-09-01,31.8,32.07,31.2,31.26,153731,0
2005-09-02,31.11,31.26,30.63,30.81,158073,0
2005-09-06,30.8,30.95,30.64,30.93,141748,0
2005-09-07,30.72,30.97,30.52,30.91,79311,0
2005-09-08,30.71,30.86,30.15,30.8,174911,0
2005-09-09,31.21,31.8,30.5,30.83,204235,0
2005-09-12,31.89,32.49,31.6,32.2,212012,0
2005-09-13,32.32,32.33,31.1,31.22,99661,0
2005-09-14,31.3,31.44,30.34,30.44,103503,0
2005-09-15,30.52,30.66,30.14,30.45,55727,0
2005-09-16,30.63,31.04,30.3,30.74,281288,0
2005-09-19,30.64,30.83,30.1,30.29,80301,0
2005-09-20,30.58,31.01,29.94,30.08,149050,0
2005-09-21,29.94,30.1,29.52,29.88,133405,0
2005-09-22,29.69,30.44,29.45,30.09,117014,0
2005-09-23,29.87,30.15,29.27,29.66,144435,0
2005-09-26,29.69,29.9,28.98,29.13,182268,0
2005-09-27,29.32,29.89,28.98,29.29,96549,0
2005-09-28,29.27,29.79,29.27,29.55,131156,0
2005-09-29,29.35,30.08,28.9,29.76,96915,0
2005-09-30,29.62,30.1,29.03,29.28,137567,0
2005-10-03,29.45,30.12,29.1,29.4,147857,0
2005-10-04,29.4,29.89,29.16,29.51,183551,0
2005-10-05,29.5,29.97,29,29.01,114131,0
2005-10-06,29.59,29.59,28.55,29.05,115653,0
2005-10-07,29.08,29.59,28.98,29.43,86090,0
2005-10-10,29.3,29.87,29.12,29.69,168132,0
2005-10-11,29.82,29.82,28.03,28.19,325619,0
2005-10-12,28.05,28.56,27.65,27.79,100551,0
2005-10-13,27.6,30.33,27.35,29.35,251091,0
2005-10-14,29.81,29.9,28.79,29.04,118995,0
2005-10-17,28.97,29.63,28.07,28.59,153164,0
2005-10-18,28.38,29.3,27.9,27.9,162201,0
2005-10-19,27.76,29.14,27.35,29.05,222924,0
2005-10-20,28.9,29.77,28.9,29.22,117680,0
2005-10-21,29.07,29.83,28.07,28.3,172317,0
2005-10-24,28.44,28.99,28.25,28.96,138070,0
2005-10-25,28.68,29.07,28.01,28.08,256178,0
2005-10-26,28.01,28.61,27.14,27.76,182596,0
2005-10-27,27.5,27.93,27.2,27.51,172302,0
2005-10-28,27.65,28.63,27.32,28.63,126499,0
2005-10-31,28.75,30.1,28.73,29.61,189254,0
2005-11-01,29.32,29.93,28.85,28.94,204935,0
2005-11-02,29.45,29.87,29.05,29.87,96435,0
2005-11-03,31.01,33,31.01,31.26,327960,0
2005-11-04,31.4,31.4,30.38,30.65,148248,0
2005-11-07,31.35,31.35,30.47,30.68,177208,0
2005-11-08,30.38,30.43,29.88,30.24,177057,0
2005-11-09,30.1,31.02,29.97,30.21,158887,0
2005-11-10,30.4,31.25,29.95,31.25,159613,0
2005-11-11,31.64,32.29,31.09,31.48,139379,0
2005-11-14,31.5,31.61,31.26,31.43,197875,0
2005-11-15,31.4,31.55,30.92,31.01,126272,0
2005-11-16,30.9,31.16,30.76,31.06,120112,0
2005-11-17,31.01,31.5,30.92,31.46,121399,0
2005-11-18,31.74,31.82,31.4,31.82,87629,0
2005-11-21,31.61,31.78,31.4,31.6,128536,0
2005-11-22,31.47,32.87,31.47,32.64,178662,0
2005-11-23,32.42,33.14,32.4,32.85,83703,0
2005-11-25,32.5,32.72,32.36,32.51,25450,0
2005-11-28,32.33,32.5,31.98,32.21,102283,0
2005-11-29,32.19,32.5,31.44,31.48,99874,0
2005-11-30,31.73,31.83,31.12,31.59,207175,0
2005-12-01,31.79,32.4,31.68,32.08,127465,0
2005-12-02,31.9,32.21,31.66,32.14,62819,0
2005-12-05,31.95,32.03,31.25,31.66,58437,0
2005-12-06,31.9,32,31.39,31.45,75291,0
2005-12-07,31.63,31.63,31.06,31.1,82019,0
2005-12-08,31.04,31.86,31,31.42,116822,0
2005-12-09,31.4,32.34,31.3,32.13,104767,0
2005-12-12,32.4,32.74,32.06,32.06,147264,0
2005-12-13,31.8,32.06,30.93,31.37,156142,0
2005-12-14,31.22,31.51,31.22,31.5,228995,0
2005-12-15,31.65,31.71,30.19,30.48,170562,0
2005-12-16,30.35,30.67,29.76,29.88,379348,0
2005-12-19,30.08,30.25,29.56,29.69,208814,0
2005-12-20,29.56,30.3,29.5,30.04,167373,0
2005-12-21,29.91,30.45,29.91,30.27,136721,0
2005-12-22,30.12,30.81,30.12,30.39,71090,0
2005-12-23,30.62,31,30.26,30.63,75492,0
2005-12-27,30.65,31.1,29.81,29.85,130928,0
2005-12-28,28.3,29.71,27.39,29.51,565910,0
2005-12-29,29.36,29.92,29.36,29.77,116862,0
2005-12-30,29.7,29.97,29,29.68,122923,0
2006-01-03,29.65,30.09,28.64,29.98,166116,0
2006-01-04,29.79,30.37,29.79,30.01,134058,0
2006-01-05,30.06,30.34,29.95,30.11,122125,0
2006-01-06,30.38,30.38,29.76,30.28,145295,0
2006-01-09,30.44,30.44,30.2,30.22,113850,0
2006-01-10,30.25,30.34,30,30.3,123121,0
2006-01-11,30.08,30.68,30.08,30.67,447349,0
2006-01-12,30.56,30.8,30.41,30.74,207849,0
2006-01-13,30.86,30.99,30.66,30.87,115132,0
2006-01-17,30.8,30.99,30.54,30.82,87095,0
2006-01-18,30.2,31.19,30.14,31.19,112976,0
2006-01-19,31.25,32.68,31.06,32.3,201693,0
2006-01-20,32.42,32.58,31.69,31.99,123745,0
2006-01-23,32.04,32.64,31.74,31.83,95568,0
2006-01-24,31.79,32.05,31.58,31.95,126036,0
2006-01-25,31.79,33.39,31.73,33.34,383385,0
2006-01-26,33.61,34.25,33.22,34,176331,0
2006-01-27,32.31,32.31,29.31,30.72,548106,0
2006-01-30,30.57,30.95,30.5,30.94,169359,0
2006-01-31,31.02,31.02,30.32,30.96,192183,0
2006-02-01,30.83,31.53,30.57,31.49,140819,0
2006-02-02,30.98,31.63,30.61,31.33,167013,0
2006-02-03,31.1,31.29,30.82,30.85,115341,0
2006-02-06,30.77,31.08,30.38,30.89,99672,0
2006-02-07,31.1,31.1,30.29,30.42,76193,0
2006-02-08,30.7,30.73,30.21,30.6,97440,0
2006-02-09,30.85,30.85,30.42,30.47,121408,0
2006-02-10,30.59,30.69,29.75,30.56,101807,0
2006-02-13,30.51,30.51,29.57,29.82,105203,0
2006-02-14,30,30.19,29.16,29.68,174659,0
2006-02-15,29.51,30.32,29.44,30.3,227319,0
2006-02-16,30.5,30.95,30.22,30.5,131432,0
2006-02-17,30.36,30.65,30.05,30.39,102473,0
2006-02-21,30.23,30.96,30.23,30.9,427816,0
2006-02-22,30.96,31.58,30.85,31.35,332633,0
2006-02-23,31.45,32.1,31.17,31.95,399032,0
2006-02-24,31.89,32.02,31.57,31.74,193050,0
2006-02-27,31.9,32.25,31.71,32,147822,0
2006-02-28,31.91,32.5,31.9,32.46,316147,0
2006-03-01,32.44,33.4,32.17,33.3,177875,0
2006-03-02,33.09,33.37,32.66,33.33,96992,0
2006-03-03,33.11,33.49,32.69,32.75,92870,0
2006-03-06,30.56,30.91,29.83,30.5,814617,0
2006-03-07,30.29,30.4,29.24,29.44,1001376,0
2006-03-08,29.73,30.3,29.66,30.2,1603927,0
2006-03-09,30.18,30.97,30.18,30.74,962878,0
2006-03-10,30.64,31.78,30.57,31.74,651045,0
2006-03-13,33.01,33.26,32.2,32.35,605143,0
2006-03-14,32.51,33.08,32.25,33.03,653565,0
2006-03-15,33.13,33.98,32.98,33.72,579221,0
2006-03-16,33.75,34.19,33.62,33.83,579448,0
2006-03-17,34,34.02,33.53,33.78,490432,0
2006-03-20,33.6,34.15,33.59,34.06,257206,0
2006-03-21,34.06,34.2,33.5,33.66,729474,0
2006-03-22,33.38,33.8,33.05,33.63,339483,0
2006-03-23,33.51,34.08,33.44,34,248221,0
2006-03-24,33.93,33.94,33.34,33.74,255098,0
2006-03-27,33.66,33.97,33.28,33.4,191018,0
2006-03-28,33.43,33.61,32.92,32.92,182967,0
2006-03-29,33.08,34.68,32.9,34.68,390286,0
2006-03-30,34.52,35.03,34.51,35.01,364521,0
2006-03-31,35.1,35.34,34.6,35.11,324724,0
2006-04-03,34.94,35.31,34.57,34.67,164603,0
2006-04-04,34.5,34.66,33.73,33.92,309361,0
2006-04-05,34.24,34.25,33.73,34.04,171456,0
2006-04-06,34,34.62,33.78,34.33,223639,0
2006-04-07,34.54,34.54,33.21,33.38,320970,0
2006-04-10,33.3,33.52,32.77,32.91,157432,0
2006-04-11,32.99,33.01,32.74,32.8,109124,0
2006-04-12,32.72,33.12,32.3,32.9,119118,0
2006-04-13,32.69,33.31,32.39,32.91,115513,0
2006-04-17,32.85,33.48,32.66,33.35,171958,0
2006-04-18,33.54,34.48,33.51,34.38,204650,0
2006-04-19,34.47,34.69,34.21,34.5,134406,0
2006-04-20,34.44,34.61,34.12,34.59,270860,0
2006-04-21,34.73,35.29,34.47,34.88,278060,0
2006-04-24,34.64,34.93,34.29,34.56,205554,0
2006-04-25,34.77,35.54,34.37,35.37,355754,0
2006-04-26,35.64,35.76,35.1,35.47,251057,0
2006-04-27,37.01,37.68,36.08,37,642214,0
2006-04-28,36.66,37.75,36.63,37.01,240527,0
2006-05-01,36,37.7,36,37.32,451086,0
2006-05-02,37,37.53,36.84,37.04,265697,0
2006-05-03,36.93,37.02,36.68,36.83,299037,0
2006-05-04,36.23,37.66,36.23,37.42,386346,0
2006-05-05,37.66,37.99,37.35,37.43,184539,0
2006-05-08,37.18,38.14,37.04,37.9,301623,0
2006-05-09,37.71,38,37.5,37.66,142224,0
2006-05-10,37.44,37.46,36.81,36.94,203279,0
2006-05-11,36.69,37.15,36.41,36.72,215833,0
2006-05-12,36.54,36.68,35.44,35.57,233816,0
2006-05-15,35.46,35.78,34.84,35.55,198232,0
2006-05-16,35.51,35.59,34.9,35.27,161284,0
2006-05-17,34.94,34.94,34.07,34.55,221004,0
2006-05-18,34.53,35.01,34,34.12,131908,0
2006-05-19,34.37,34.58,33.35,34.35,360618,0
2006-05-22,34.26,35.61,34,35.04,331853,0
2006-05-23,35.28,35.99,34.55,34.75,319925,0
2006-05-24,34.55,35.01,32.98,34.02,386258,0
2006-05-25,34.17,34.39,33.24,34.27,146476,0
2006-05-26,34.4,34.44,33.78,34.28,232310,0
2006-05-30,34,34.21,32.86,33.01,338060,0
2006-05-31,33.23,33.58,32.7,32.93,248065,0
2006-06-01,33.06,33.42,32.96,33.39,322262,0
2006-06-02,33.7,33.7,32.96,33.62,293751,0
2006-06-05,33.62,33.85,32.71,32.84,288976,0
2006-06-06,33.23,33.35,32.25,32.85,169672,0
2006-06-07,32.8,33.66,32.51,33.3,174692,0
2006-06-08,33.07,33.95,32.5,33.74,278749,0
2006-06-09,33.95,34.17,33.33,33.72,164763,0
2006-06-12,33.65,33.8,32.12,32.26,232202,0
2006-06-13,32.12,33.31,31.88,32.1,234894,0
2006-06-14,32,32.21,31.7,32.08,273113,0
2006-06-15,32.28,33.22,32.25,32.97,179948,0
2006-06-16,32.92,33.05,31.62,32.02,515773,0
2006-06-19,32.02,32.11,30.89,30.98,262346,0
2006-06-20,31.07,31.9,30.85,31.45,309807,0
2006-06-21,31.34,32.18,31.3,32.16,233597,0
2006-06-22,31.85,32.5,31.85,32.25,259749,0
2006-06-23,32.14,32.46,31.71,32.2,185434,0
2006-06-26,32.26,32.72,32.25,32.62,463449,0
2006-06-27,32.54,33.01,32.01,32.18,220403,0
2006-06-28,32.37,32.68,32.15,32.57,172656,0
2006-06-29,32.64,33.61,32.5,33.52,309157,0
2006-06-30,33.5,33.88,33.03,33.74,740038,0
2006-07-03,33.73,33.9,33.39,33.87,72292,0
2006-07-05,33.47,33.55,32.37,32.8,170843,0
2006-07-06,32.82,33.47,32.52,32.85,115178,0
2006-07-07,32.72,33.03,32.27,32.5,283842,0
2006-07-10,32.42,32.79,31.9,32.28,236947,0
2006-07-11,32.15,32.99,31.7,32.97,225730,0
2006-07-12,32.84,33.04,32.05,32.09,223310,0
2006-07-13,31.97,32.29,31.59,31.81,192365,0
2006-07-14,31.74,31.77,30.69,31.14,210217,0
2006-07-17,31.07,31.32,30.59,30.95,170672,0
2006-07-18,31.1,31.9,30.89,31.64,193291,0
2006-07-19,31.74,32.37,31.64,32.36,221647,0
2006-07-20,32.32,32.55,30.92,31.06,144838,0
2006-07-21,30.9,30.95,29.82,29.86,409895,0
2006-07-24,30.19,31.11,29.87,31.1,339930,0
2006-07-25,31,31.43,30.22,30.73,205576,0
2006-07-26,30.46,30.7,29.99,30.24,226663,0
2006-07-27,30.37,32.27,30.11,31.82,403621,0
2006-07-28,31.98,32.46,31.46,32.41,219115,0
2006-07-31,31.88,32.24,31.46,32.06,177456,0
2006-08-01,31.69,31.88,31,31.64,175976,0
2006-08-02,31.9,32.24,31.57,32.17,158712,0
2006-08-03,31.86,32.55,31.4,32.43,163901,0
2006-08-04,32.87,33.34,32.44,32.77,237013,0
2006-08-07,32.59,33.16,32.58,33.05,173258,0
2006-08-08,33.04,33.44,32.86,32.95,245746,0
2006-08-09,33.33,33.71,33.12,33.51,288989,0
2006-08-10,33.33,34.2,33.19,33.95,178464,0
2006-08-11,33.82,34.07,33.67,33.9,133534,0
2006-08-14,34.23,34.71,34.09,34.35,225669,0
2006-08-15,34.62,35.25,34.48,35.16,232639,0
2006-08-16,34.99,36.09,34.9,36.01,406400,0
2006-08-17,36.1,36.61,35.88,36.15,258946,0
2006-08-18,36.19,36.59,35.14,36.45,372022,0
2006-08-21,36.14,36.5,35.73,36.43,170464,0
2006-08-22,36.08,36.57,35.64,36.06,569109,0
2006-08-23,35.87,36.19,34.76,35.58,388769,0
2006-08-24,35.48,36.04,34.92,35.25,134962,0
2006-08-25,35.08,35.78,34.98,35.42,165416,0
2006-08-28,35.32,35.72,35.32,35.49,98690,0
2006-08-29,35.36,36,35.31,35.98,363335,0
2006-08-30,36.03,36.6,35.46,36.36,227359,0
2006-08-31,36.48,36.59,36.18,36.26,215160,0
2006-09-01,36.4,36.5,36.17,36.19,126218,0
2006-09-05,36.19,36.38,35.77,36.25,173019,0
2006-09-06,35.8,36.3,35.78,36.25,280492,0
2006-09-07,36.06,36.38,35.79,35.82,344297,0
2006-09-08,35.83,36.14,35.83,35.99,173514,0
2006-09-11,35.8,36.35,35.55,36.25,148887,0
2006-09-12,36.31,37,36.15,36.95,70870,0
2006-09-13,36.87,37.15,36.5,37.12,95038,0
2006-09-14,37,37.15,36.63,37.05,51449,0
2006-09-15,37.33,37.8,37.02,37.21,330320,0
2006-09-18,37.04,37.49,36.79,37.01,106020,0
2006-09-19,36.91,37.11,36.01,36.5,111566,0
2006-09-20,36.91,37.06,36.14,36.32,228891,0
2006-09-21,36.27,36.73,35.76,36.19,87288,0
2006-09-22,36.09,36.09,35.27,35.71,143250,0
2006-09-25,35.81,36.66,35.58,36.33,86918,0
2006-09-26,36.16,36.54,35.11,35.97,144113,0
2006-09-27,35.79,35.79,34.7,34.76,181748,0
2006-09-28,34.92,35.33,34.49,35.06,187133,0
2006-09-29,35.19,35.33,34.58,34.66,392130,0
2006-10-02,34.5,34.92,34.29,34.72,136587,0
2006-10-03,34.5,34.8,34.01,34.16,197453,0
2006-10-04,34.02,34.85,34,34.85,124676,0
2006-10-05,34.73,35.6,34.7,35.47,145604,0
2006-10-06,35.21,35.7,34.89,35.33,85028,0
2006-10-09,35.39,35.89,35.24,35.88,105038,0
2006-10-10,35.84,35.84,35.07,35.16,175537,0
2006-10-11,35.07,35.96,34.86,35.67,351999,0
2006-10-12,35.62,36.44,35.55,36.44,113379,0
2006-10-13,36.48,36.95,36.24,36.58,95522,0
2006-10-16,36.7,36.89,36.31,36.76,103680,0
2006-10-17,36.39,36.6,36.05,36.35,124689,0
2006-10-18,36.18,36.68,35.98,36.17,81709,0
2006-10-19,35.99,36.78,35.97,36.17,126553,0
2006-10-20,36.4,36.4,35.76,35.96,127292,0
2006-10-23,35.88,36.37,35.66,35.96,66441,0
2006-10-24,35.98,35.98,35.35,35.84,68599,0
2006-10-25,36,36.39,35.21,35.69,135420,0
2006-10-26,34.53,34.53,32.68,33.7,570509,0
2006-10-27,33.73,34.18,33.48,34.03,244468,0
2006-10-30,33.76,34.01,33.5,33.94,183150,0
2006-10-31,33.9,33.9,31.7,32.23,609502,0
2006-11-01,32.05,33.07,32.05,32.23,242849,0
2006-11-02,31.33,32.49,30.2,32.36,1037295,0
2006-11-03,32.45,32.79,32.06,32.55,212367,0
2006-11-06,32.57,33.51,32.31,33,222730,0
2006-11-07,32.91,34.07,32.91,33.6,163177,0
2006-11-08,33.49,33.59,32.84,33.2,247405,0
2006-11-09,33.31,33.35,32.46,32.6,268666,0
2006-11-10,32.49,33.32,32.49,33.28,180044,0
2006-11-13,33.13,33.94,32.91,33.05,238294,0
2006-11-14,32.98,33.81,32.76,33.78,165692,0
2006-11-15,33.76,34.31,33.65,34.09,126884,0
2006-11-16,34.17,34.25,33.74,34.21,130476,0
2006-11-17,34.18,34.18,33.11,33.27,189978,0
2006-11-20,33.46,33.79,32.86,33.34,149857,0
2006-11-21,33.27,33.72,33.27,33.72,114963,0
2006-11-22,33.68,33.86,33.42,33.77,120450,0
2006-11-24,33.56,33.85,33.33,33.73,22403,0
2006-11-27,33.68,33.68,32.67,32.68,199079,0
2006-11-28,32.68,32.91,32.07,32.39,147600,0
2006-11-29,32.66,33,32.33,32.47,121999,0
2006-11-30,32.36,32.73,32.3,32.31,103932,0
2006-12-01,32.21,32.56,31.46,31.9,356373,0
2006-12-04,31.89,32.72,31.84,32.3,253820,0
2006-12-05,32.59,32.59,31.54,31.77,216827,0
2006-12-06,31.59,32.06,31.3,31.87,153960,0
2006-12-07,31.96,31.96,31.31,31.5,184479,0
2006-12-08,31.36,31.61,30.99,31.53,201641,0
2006-12-11,31.59,31.85,31.52,31.76,197869,0
2006-12-12,31.64,32.02,31.58,31.8,211961,0
2006-12-13,32.02,32.02,31.74,31.93,78911,0
2006-12-14,31.85,32.25,31.8,31.83,234237,0
2006-12-15,31.82,32.17,31.82,31.91,234102,0
2006-12-18,31.87,32.14,31.1,31.17,150830,0
2006-12-19,31.14,31.45,30.98,31.25,109915,0
2006-12-20,31.43,31.65,31.08,31.17,99213,0
2006-12-21,31.26,31.3,30.71,31.02,149805,0
2006-12-22,30.98,31.04,30.55,30.61,90795,0
2006-12-26,30.59,31.36,30.59,31.32,116934,0
2006-12-27,31.29,31.94,31.29,31.75,201778,0
2006-12-28,31.78,32.13,31.64,31.73,95581,0
2006-12-29,31.78,31.94,31.54,31.57,140082,0
2007-01-03,31.67,32.01,30.93,31.19,194075,0
2007-01-04,31.07,31.51,30.95,31.17,203131,0
2007-01-05,31.24,31.24,29.92,30.47,372206,0
2007-01-08,30.4,30.4,29.91,30.17,185858,0
2007-01-09,30.12,30.35,29.72,30.17,162868,0
2007-01-10,29.94,30.15,29.62,29.94,185740,0
2007-01-11,29.93,30.35,29.83,29.98,411749,0
2007-01-12,29.87,30.13,29.83,30.02,591277,0
2007-01-16,30.08,30.37,29.97,30,267292,0
2007-01-17,30.02,30.33,29.89,30.08,232306,0
2007-01-18,30.02,30.29,29.43,30.05,248963,0
2007-01-19,29.99,30.5,29.83,30.4,274440,0
2007-01-22,30.45,30.46,29.84,29.97,218536,0
2007-01-23,29.93,30.39,29.88,30.01,189863,0
2007-01-24,30.11,30.8,30.11,30.67,169737,0
2007-01-25,30.67,30.82,30.36,30.56,209425,0
2007-01-26,30.51,30.82,30.2,30.67,65251,0
2007-01-29,30.57,30.8,30.14,30.37,190156,0
2007-01-30,30.31,30.92,30.31,30.8,196240,0
2007-01-31,30.68,31.14,29.91,30.74,422624,0
2007-02-01,30.5,31.13,30.18,30.4,215399,0
2007-02-02,30.36,30.45,29.91,30.11,207564,0
2007-02-05,30.22,30.22,29.84,30.07,201916,0
2007-02-06,30.1,30.23,29,29.7,427008,0
2007-02-07,29.7,29.94,29.7,29.92,256093,0
2007-02-08,29.81,30.13,29.72,29.94,734146,0
2007-02-09,29.92,30.07,29.88,30.05,329198,0
2007-02-12,30.03,30.18,29.79,29.98,281775,0
2007-02-13,29.98,30.48,29.98,30.41,270153,0
2007-02-14,30.44,30.97,30.36,30.67,224184,0
2007-02-15,30.49,30.89,30.49,30.6,123038,0
2007-02-16,30.59,30.93,30.31,30.93,236613,0
2007-02-20,30.74,31.25,30.57,31.07,232921,0
2007-02-21,30.91,31.83,30.91,31.68,334927,0
2007-02-22,31.62,31.74,31.25,31.5,219123,0
2007-02-23,31.55,31.58,31.24,31.29,93389,0
2007-02-26,31.29,31.29,31,31.24,147162,0
2007-02-27,31,31,30.04,30.33,217527,0
2007-02-28,30.29,30.7,29.65,30.06,299683,0
2007-03-01,29.74,30.32,29.02,30.2,212156,0
2007-03-02,30.08,30.3,29.44,29.44,208886,0
2007-03-05,29.36,29.91,28.89,28.96,179451,0
2007-03-06,29.23,29.88,29.17,29.51,148219,0
2007-03-07,29.43,29.85,29,29.33,164153,0
2007-03-08,29.59,29.59,28.9,28.91,275429,0
2007-03-09,29.08,29.59,28.84,29.5,382611,0
2007-03-12,29.39,30.06,29.39,30.05,177905,0
2007-03-13,29.88,29.9,29.15,29.35,182538,0
2007-03-14,29.26,29.49,29.15,29.38,113218,0
2007-03-15,29.43,29.71,29.43,29.7,56247,0
2007-03-16,29.65,29.91,29.29,29.61,448449,0
2007-03-19,29.74,30.21,29.74,29.85,113788,0
2007-03-20,29.78,30.52,29.67,30.36,115464,0
2007-03-21,30.46,30.82,30,30.65,99837,0
2007-03-22,30.79,30.79,30.28,30.58,135791,0
2007-03-23,30.5,31.06,30.4,31,170225,0
2007-03-26,31.07,31.11,30.52,31.06,178038,0
2007-03-27,30.95,31.22,30.83,31.03,123856,0
2007-03-28,30.93,31.28,30.92,31.19,314054,0
2007-03-29,31.41,31.53,31.18,31.53,198478,0
2007-03-30,31.55,31.91,31.36,31.74,203913,0
2007-04-02,31.78,31.78,31.33,31.55,211171,0
2007-04-03,31.55,31.95,31.45,31.72,135693,0
2007-04-04,31.65,31.79,31.54,31.73,94724,0
2007-04-05,31.53,31.8,31.51,31.69,61992,0
2007-04-09,31.67,31.89,31.44,31.53,79358,0
2007-04-10,31.5,31.86,31.38,31.65,125575,0
2007-04-11,31.47,31.76,31.02,31.51,325543,0
2007-04-12,31.37,31.74,31.29,31.7,131826,0
2007-04-13,31.6,31.99,31.46,31.9,121291,0
2007-04-16,31.99,32.64,31.85,32.43,155704,0
2007-04-17,32.59,32.59,31.96,32.26,204481,0
2007-04-18,32.33,32.33,31.79,31.9,114048,0
2007-04-19,31.75,31.94,31.51,31.77,129393,0
2007-04-20,32.08,32.2,31.57,32.2,90859,0
2007-04-23,32.08,32.1,31.71,31.82,58831,0
2007-04-24,32.2,32.2,31.5,31.85,78400,0
2007-04-25,31.84,32.11,31.67,32.04,203521,0
2007-04-26,32.04,32.28,31.93,32.21,83247,0
2007-04-27,31.94,32.12,31.5,31.7,160203,0
2007-04-30,31.93,31.98,31.2,31.39,154601,0
2007-05-01,31.36,31.44,30.69,31.38,91904,0
2007-05-02,31.47,31.95,31.47,31.65,130082,0
2007-05-03,31.66,31.72,31.19,31.29,97402,0
2007-05-04,31.31,31.68,31.17,31.58,97570,0
2007-05-07,31.5,31.53,31.18,31.37,66880,0
2007-05-08,31.11,31.22,30.76,31.03,125997,0
2007-05-09,30.8,31.2,30.48,31.13,102167,0
2007-05-10,31.05,31.05,29.92,29.95,164650,0
2007-05-11,30.01,30.49,29.95,30.43,80354,0
2007-05-14,30.48,30.48,29.69,29.75,177679,0
2007-05-15,29.81,30.09,29.24,29.32,187487,0
2007-05-16,29.47,29.65,28.92,29.58,187364,0
2007-05-17,29.56,29.82,29.11,29.3,140007,0
2007-05-18,29.32,29.7,28.98,29.6,250309,0
2007-05-21,29.5,29.94,29.15,29.82,281229,0
2007-05-22,29.8,30.7,29.8,30.57,248629,0
2007-05-23,30.7,30.81,30.6,30.7,177803,0
2007-05-24,30.77,30.94,30.29,30.4,174352,0
2007-05-25,30.49,30.81,29.86,30.27,121962,0
2007-05-29,30.32,30.9,30.32,30.87,139784,0
2007-05-30,30.62,31.19,30.51,31.19,113804,0
2007-05-31,31.2,31.42,30.85,31.02,151213,0
2007-06-01,31.08,31.43,30.93,30.96,258390,0
2007-06-04,30.88,31.21,30.7,31.11,89495,0
2007-06-05,30.94,31.07,30.63,30.87,245310,0
2007-06-06,30.67,30.73,30.53,30.61,58911,0
2007-06-07,30.6,30.71,30.4,30.61,209988,0
2007-06-08,30.54,30.62,30.26,30.47,151306,0
2007-06-11,30.45,30.51,30.05,30.21,101939,0
2007-06-12,30,30.26,29.73,29.9,169109,0
2007-06-13,29.91,30.45,29.9,30.16,214680,0
2007-06-14,30.13,30.57,30.12,30.34,170070,0
2007-06-15,30.73,30.87,30.49,30.81,700870,0
2007-06-18,30.83,31.22,30.83,31.2,134911,0
2007-06-19,31.03,31.45,31,31.36,199415,0
2007-06-20,31.38,31.56,30.76,30.78,137095,0
2007-06-21,30.71,30.88,30.39,30.77,119528,0
2007-06-22,30.7,30.89,30.09,30.41,445854,0
2007-06-25,30.28,31.35,30.28,30.95,322693,0
2007-06-26,31.05,31.28,30.63,30.79,307672,0
2007-06-27,30.69,31.16,30.55,31.05,235663,0
2007-06-28,30.99,31.18,30.82,30.86,177622,0
2007-06-29,30.97,31.2,30.51,30.51,154931,0
2007-07-02,30.65,31.22,30.58,31.03,97952,0
2007-07-03,31.12,31.28,31.01,31.15,52955,0
2007-07-05,31.3,31.3,30.84,31.25,80648,0
2007-07-06,31.24,31.48,31.1,31.27,65687,0
2007-07-09,31.16,31.41,30.91,31.05,79777,0
2007-07-10,30.8,30.95,30.29,30.35,108435,0
2007-07-11,30.35,30.5,30.25,30.4,161003,0
2007-07-12,30.45,31.12,30.26,31.12,110439,0
2007-07-13,30.98,31.23,30.83,31.23,103285,0
2007-07-16,31.18,31.22,30.62,30.66,72334,0
2007-07-17,30.99,31.24,30.68,30.89,181803,0
2007-07-18,30.89,31,30.79,30.97,207482,0
2007-07-19,31.12,31.37,31.02,31.12,96495,0
2007-07-20,31.05,31.08,30.43,30.69,172866,0
2007-07-23,30.75,31.45,30.64,31.06,157485,0
2007-07-24,30.8,31.18,30.34,30.6,231297,0
2007-07-25,30.76,30.9,30.45,30.51,146150,0
2007-07-26,30.32,30.33,29.54,30.04,224088,0
2007-07-27,29.38,30,28.91,29,397618,0
2007-07-30,28.91,29.61,28.41,29.25,307271,0
2007-07-31,29.16,29.21,28.51,28.95,418390,0
2007-08-01,28.92,29.12,28.51,29.06,395789,0
2007-08-02,29.11,29.38,28.85,29.31,328051,0
2007-08-03,29.33,29.33,28.5,28.66,328383,0
2007-08-06,28.68,28.96,28.18,28.83,558842,0
2007-08-07,28.64,29.27,28.43,28.81,311995,0
2007-08-08,29.02,29.87,28.81,29.27,324869,0
2007-08-09,28.99,29.43,27.57,27.64,469150,0
2007-08-10,27.46,28.99,27.15,28.45,292447,0
2007-08-13,28.46,28.89,27.76,28.19,304629,0
2007-08-14,28.19,28.68,27.9,27.93,346238,0
2007-08-15,27.9,28.77,27.79,28.12,205062,0
2007-08-16,27.77,28.93,27.77,28.44,361412,0
2007-08-17,29.26,29.26,28.38,28.63,700597,0
2007-08-20,28.7,30.95,28.7,29.8,631110,0
2007-08-21,29.71,30.25,29.51,29.84,331890,0
2007-08-22,30.11,30.27,29.81,30.05,155595,0
2007-08-23,30.13,30.28,29.69,29.77,269037,0
2007-08-24,29.75,30.6,29.75,30.5,127195,0
2007-08-27,30.46,30.59,29.95,30.29,290289,0
2007-08-28,30.02,30.21,29.31,29.34,276310,0
2007-08-29,29.57,30.1,29.33,30.05,101309,0
2007-08-30,29.81,30.4,29.75,29.87,114260,0
2007-08-31,30.24,30.68,29.93,30.09,65245,0
2007-09-04,30.04,30.95,30.04,30.34,159516,0
2007-09-05,30.21,30.29,29.88,30.17,109954,0
2007-09-06,30.33,30.4,29.82,30.05,112948,0
2007-09-07,29.54,29.86,29.5,29.67,147987,0
2007-09-10,29.88,29.88,29.46,29.53,174656,0
2007-09-11,29.71,29.82,29.19,29.64,134017,0
2007-09-12,29.59,30.19,29.32,29.62,170046,0
2007-09-13,29.72,29.84,29.01,29.48,109552,0
2007-09-14,29.13,29.7,29.06,29.69,105163,0
2007-09-17,29.57,29.57,29,29.06,270486,0
2007-09-18,29.1,30.72,28.84,30.65,156322,0
2007-09-19,30.73,30.98,30.55,30.78,146661,0
2007-09-20,30.63,30.96,30.43,30.75,86535,0
2007-09-21,31,31.08,30.56,30.95,186622,0
2007-09-24,31.01,31.24,30.6,30.82,82828,0
2007-09-25,30.63,30.82,30.11,30.32,106678,0
2007-09-26,30.33,31.19,30.18,30.76,95259,0
2007-09-27,30.92,31.02,30.68,30.74,54636,0
2007-09-28,30.69,32.89,30.69,32.08,249925,0
2007-10-01,32.13,32.78,31.73,32.72,169404,0
2007-10-02,32.84,33.38,32.75,32.95,135100,0
2007-10-03,32.9,33.34,32.46,32.55,181663,0
2007-10-04,32.74,33.36,32.15,32.24,207472,0
2007-10-05,32.65,32.78,32.18,32.34,247906,0
2007-10-08,32.22,32.64,31.63,32.44,145349,0
2007-10-09,32.57,32.84,31.92,32.06,248141,0
2007-10-10,32.1,32.7,31.9,32.63,138147,0
2007-10-11,32.93,32.93,32.38,32.56,187408,0
2007-10-12,32.67,33.25,32.41,33.02,125780,0
2007-10-15,33,33.15,32.65,32.86,291198,0
2007-10-16,32.9,33.04,32.76,32.83,129172,0
2007-10-17,33.09,33.27,32.59,32.82,186791,0
2007-10-18,32.75,33.15,32.37,32.65,83493,0
2007-10-19,32.66,32.75,32.14,32.3,162811,0
2007-10-22,32.09,32.98,31.97,32.76,97476,0
2007-10-23,33.15,33.15,32.03,32.77,132974,0
2007-10-24,32.48,32.73,31.39,32.29,167028,0
2007-10-25,32.26,32.54,31.69,31.98,108982,0
2007-10-26,32.43,32.52,31.87,32.52,61866,0
2007-10-29,32.44,32.76,32.02,32.37,115311,0
2007-10-30,32.29,32.6,32.06,32.31,105640,0
2007-10-31,32.5,33.05,31.92,32.8,137656,0
2007-11-01,32.41,32.79,30.79,31.03,242739,0
2007-11-02,31.35,31.73,30.6,31.56,204947,0
2007-11-05,31.2,31.2,30.11,30.41,230733,0
2007-11-06,30.44,30.97,30.02,30.87,166608,0
2007-11-07,30.37,30.73,29.63,30.33,141277,0
2007-11-08,30.33,30.33,29.45,29.78,273568,0
2007-11-09,29.32,29.98,28.27,28.48,378840,0
2007-11-12,28.51,29.43,28.25,29.03,212765,0
2007-11-13,29.24,29.5,28.76,29.03,216600,0
2007-11-14,29.16,29.16,28.76,28.97,172195,0
2007-11-15,28.83,29.11,28.36,29.01,192922,0
2007-11-16,29.07,29.16,28.34,28.98,148583,0
2007-11-19,28.69,28.73,28.11,28.52,161677,0
2007-11-20,28.46,29,28.28,28.73,204194,0
2007-11-21,29,29.12,28.48,28.87,163421,0
2007-11-23,29.04,29.34,28.55,29.2,78249,0
2007-11-26,29.18,29.19,28.46,28.54,102066,0
2007-11-27,28.57,29.23,28.56,29.13,110268,0
2007-11-28,29.51,29.95,29.21,29.89,109242,0
2007-11-29,29.77,30.14,29.39,29.47,122455,0
2007-11-30,29.95,29.95,28.62,28.77,222681,0
2007-12-03,28.66,28.94,28.3,28.65,138041,0
2007-12-04,28.33,28.65,27.64,27.66,253422,0
2007-12-05,28.1,28.47,27.62,27.82,217062,0
2007-12-06,27.8,28.37,27.75,28,356771,0
2007-12-07,28.06,28.5,27.71,28.22,185191,0
2007-12-10,28.23,28.43,27.86,28.09,186799,0
2007-12-11,28.24,28.6,27.83,27.94,210895,0
2007-12-12,28.05,28.41,27.99,28.14,236270,0
2007-12-13,27.91,28.14,27.68,28.02,554131,0
2007-12-14,27.73,28.09,27.55,27.8,220892,0
2007-12-17,27.5,27.85,27.17,27.18,235575,0
2007-12-18,26.86,26.86,24.85,25,7721104,0
2007-12-19,25.27,25.96,25.25,25.55,4583533,0
2007-12-20,25.61,26.3,25.33,25.5,1066508,0
2007-12-21,25.55,25.7,25.53,25.55,638579,0
2007-12-24,25.57,25.65,25.4,25.4,115995,0
2007-12-26,25.3,25.4,24.61,24.96,705996,0
2007-12-27,24.95,25.42,24.86,25.25,495437,0
2007-12-28,25.23,25.3,25.1,25.25,604679,0
2007-12-31,25.28,25.35,25,25.07,320883,0
2008-01-02,25.2,25.48,24.75,24.85,220618,0
2008-01-03,24.9,25.68,23.75,24.24,337693,0
2008-01-04,24.08,24.56,23.65,23.65,386212,0
2008-01-07,23.85,24,22.3,23.03,617782,0
2008-01-08,23,23.25,22.6,22.86,639624,0
2008-01-09,22.89,23.81,22.1,23.8,696807,0
2008-01-10,23.79,23.79,22.87,23.5,402446,0
2008-01-11,23.45,23.5,23.05,23.2,180126,0
2008-01-14,23.15,23.25,22.2,22.8,568338,0
2008-01-15,22.85,22.85,22.37,22.51,538760,0
2008-01-16,22.52,23.15,22.44,23.1,1008472,0
2008-01-17,23.05,23.65,22.85,23.37,813780,0
2008-01-18,23.55,23.8,23.39,23.6,243994,0
2008-01-22,23.05,24.9,22.5,24.9,201678,0
2008-01-23,24.35,24.9,23.55,23.67,538125,0
2008-01-24,24.35,24.6,24,24.3,783243,0
2008-01-25,24.45,24.7,24.3,24.5,183612,0
2008-01-28,24.05,24.2,23.95,24,250268,0
2008-01-29,24,24.3,23.55,24.15,176609,0
2008-01-30,24.1,24.6,23.7,24.5,216545,0
2008-01-31,24.65,26.27,24.4,26,363535,0
2008-02-01,26,26.3,25.7,26.25,161155,0
2008-02-04,26.2,26.35,25.2,26.35,52482,0
2008-02-05,26,26.35,26,26.1,48563,0
2008-02-06,26.1,27.1,25.8,26.15,276177,0
2008-02-07,26.1,26.45,26.05,26.27,129542,0
2008-02-08,26.25,26.45,26.05,26.45,86687,0
2008-02-11,26.4,26.75,26.35,26.55,166236,0
2008-02-12,26.5,26.65,26.4,26.4,132668,0
2008-02-13,26.75,29.05,26.75,28.68,510232,0
2008-02-14,28.44,28.98,28.13,28.75,277114,0
2008-02-15,28.45,28.8,28.16,28.6,237050,0
2008-02-19,28.78,28.78,28.08,28.29,218311,0
2008-02-20,28.29,28.81,28.15,28.67,167847,0
2008-02-21,28.33,28.73,28.33,28.6,286646,0
2008-02-22,28.75,28.75,28.22,28.71,146498,0
2008-02-25,28.5,28.73,28.08,28.43,122362,0
2008-02-26,28.25,28.89,28.25,28.83,150334,0
2008-02-27,28.49,28.86,28.49,28.65,167557,0
2008-02-28,28.5,28.65,28.48,28.54,146063,0
2008-02-29,28.46,28.68,28.35,28.44,480707,0
2008-03-03,28.22,28.56,28.22,28.42,335927,0
2008-03-04,28.3,28.55,28.22,28.46,410868,0
2008-03-05,28.41,28.59,28.22,28.32,173094,0
2008-03-06,28.29,28.44,28.1,28.14,96886,0
2008-03-07,28,28.48,27.94,28.01,146128,0
2008-03-10,27.88,28.48,27.88,28.22,135928,0
2008-03-11,28.35,28.47,28.15,28.45,172127,0
2008-03-12,28.5,28.67,28.5,28.67,113637,0
2008-03-13,28.24,28.94,28.24,28.62,226133,0
2008-03-14,28.62,28.9,28.29,28.7,525726,0
2008-03-17,28.05,28.64,27.81,28.47,1505596,0
2008-03-18,28.59,28.6,26.99,28.08,236191,0
2008-03-19,28.06,28.37,27.76,27.93,151624,0
2008-03-20,27.9,28,27.36,27.74,238565,0
2008-03-24,27.72,28.1,27.39,27.9,185086,0
2008-03-25,28.06,28.16,27.89,27.93,96032,0
2008-03-26,27.9,28.45,27.9,28.02,164672,0
2008-03-27,28.06,28.25,27.66,27.75,47505,0
2008-03-28,27.75,28.11,27.72,27.88,95200,0
2008-03-31,28.07,28.38,27.62,27.89,131638,0
2008-04-01,28.1,28.1,27.36,28.08,233459,0
2008-04-02,28.1,28.37,27.95,28.18,105834,0
2008-04-03,28,28.74,27.84,28.53,174501,0
2008-04-04,28.66,29.18,28.66,28.86,54160,0
2008-04-07,28.77,29.25,28.52,29.14,49912,0
2008-04-08,29.1,29.55,28.47,29.44,51792,0
2008-04-09,29.37,29.68,29.04,29.21,81950,0
2008-04-10,29.12,29.41,29.04,29.26,184369,0
2008-04-11,29.1,29.16,28.5,28.57,43292,0
2008-04-14,28.81,29.07,28.63,28.81,69464,0
2008-04-15,28.81,29.52,28.81,29.35,365527,0
2008-04-16,29.4,29.64,29.08,29.57,147769,0
2008-04-17,29.17,29.71,29.15,29.55,50453,0
2008-04-18,29.7,30.38,29.69,29.84,65314,0
2008-04-21,29.62,30.08,29.62,29.85,190644,0
2008-04-22,29.59,29.87,29.48,29.87,66213,0
2008-04-23,29.71,30,29.4,29.82,72731,0
2008-04-24,30.37,30.8,29.82,30.53,88266,0
2008-04-25,30.4,31.08,29.35,30.61,78149,0
2008-04-28,29.4,29.87,28.89,29.19,124252,0
2008-04-29,29.08,29.55,29.08,29.5,157433,0
2008-04-30,29.45,30.53,29.45,29.8,155578,0
2008-05-01,29.72,30.01,28.77,29.97,210978,0
2008-05-02,30.1,30.15,29.57,29.98,58449,0
2008-05-05,30,30.05,29.19,29.27,70643,0
2008-05-06,29.23,30,29.23,29.9,89035,0
2008-05-07,29.83,29.95,29.4,29.74,94235,0
2008-05-08,29.72,29.74,29.24,29.65,93611,0
2008-05-09,29.51,29.93,29.46,29.77,46539,0
2008-05-12,29.72,30.04,29.72,30,48532,0
2008-05-13,29.95,30.06,29.84,30.02,78613,0
2008-05-14,30.01,30.4,29.93,30.2,70450,0
2008-05-15,30.14,30.34,29.87,30.26,103769,0
2008-05-16,30.32,30.32,29.51,30.04,60270,0
2008-05-19,29.97,30.76,29.97,30.65,86043,0
2008-05-20,30.55,30.71,30.07,30.41,38510,0
2008-05-21,30.28,30.84,30.07,30.16,47572,0
2008-05-22,30.1,30.94,30.1,30.38,41624,0
2008-05-23,30.37,30.53,29.81,30.14,61106,0
2008-05-27,30.07,30.38,29.86,30.1,90712,0
2008-05-28,30.2,30.37,29.58,30.23,68569,0
2008-05-29,30.15,30.6,29.56,30.13,38496,0
2008-05-30,30.1,30.47,30.07,30.27,70559,0
2008-06-02,30.25,30.54,29.83,30,58721,0
2008-06-03,30,30.44,29.71,30.31,144204,0
2008-06-04,30.21,30.98,30.17,30.91,51205,0
2008-06-05,30.91,31.64,30.68,31.52,111855,0
2008-06-06,31.56,31.56,31.09,31.27,43246,0
2008-06-09,31.48,32.57,31.39,32.22,162956,0
2008-06-10,32.11,32.62,31.96,32.46,89389,0
2008-06-11,32.57,32.8,31.93,32.47,82531,0
2008-06-12,32.5,32.81,31.51,32.27,61931,0
2008-06-13,32.42,33.28,32.38,33.23,97717,0
2008-06-16,33.08,33.72,32.83,33.35,111712,0
2008-06-17,33.49,33.74,32.99,33.52,74527,0
2008-06-18,33.52,34.15,33.26,33.8,314609,0
2008-06-19,33.68,33.68,32.95,33.13,77825,0
2008-06-20,33.12,33.12,32.75,32.82,74779,0
2008-06-23,33.1,33.15,32.7,32.73,125159,0
2008-06-24,32.77,32.77,31.75,31.9,114456,0
2008-06-25,31.82,32.14,31.51,31.77,81444,0
2008-06-26,31.67,31.96,31.02,31.03,148297,0
2008-06-27,31.06,31.5,30.11,30.62,3040950,0
2008-06-30,30.51,30.91,29.89,29.89,228993,0
2008-07-01,29.76,30.65,29.51,30.09,133529,0
2008-07-02,30.01,30.48,29.54,29.62,119241,0
2008-07-03,29.57,30.19,29.53,29.7,59526,0
2008-07-07,29.57,29.88,29.08,29.17,85415,0
2008-07-08,29.33,31.17,29.33,31.15,157740,0
2008-07-09,31.18,31.66,30.54,30.62,97270,0
2008-07-10,30.55,31.7,30.55,31.28,130793,0
2008-07-11,31.01,31.71,31.01,31.66,98511,0
2008-07-14,31.54,31.7,31.19,31.28,52334,0
2008-07-15,31,31.47,30.26,30.86,77954,0
2008-07-16,30.65,31.6,30.65,31.4,118898,0
2008-07-17,31.65,32.83,31.65,32.67,122798,0
2008-07-18,32.57,33.28,31.5,32.35,109354,0
2008-07-21,32.29,33.11,31.53,32.71,60317,0
2008-07-22,32.61,33.49,32.17,33.49,109013,0
2008-07-23,33.3,33.5,32.88,33.04,54414,0
2008-07-24,32.96,33.35,32.58,32.64,92394,0
2008-07-25,32.93,33.73,32.51,33.35,109834,0
2008-07-28,33.14,33.77,32.84,33.17,99428,0
2008-07-29,33.24,33.95,33.07,33.75,94856,0
2008-07-30,33.74,33.79,31.77,31.8,173234,0
2008-07-31,33.86,35.7,33.15,34.5,426971,0
2008-08-01,34.5,34.63,33.78,34.09,287712,0
2008-08-04,33.94,34.39,32.03,34.05,183964,0
2008-08-05,34.22,34.88,33.93,34.44,203071,0
2008-08-06,34.18,35.95,34.18,35.75,255072,0
2008-08-07,35.42,36.23,35.03,35.71,188671,0
2008-08-08,35.84,37.82,35.14,37.35,176741,0
2008-08-11,37.28,37.4,36.7,37.11,169501,0
2008-08-12,36.64,37.5,36.44,37.39,197058,0
2008-08-13,37.22,38,36.75,37.83,253884,0
2008-08-14,37.5,38.5,37.48,38.11,131320,0
2008-08-15,38.43,38.48,35.53,36.45,354584,0
2008-08-18,36.55,37,36.39,36.86,177511,0
2008-08-19,36.79,36.85,35.91,36.22,96964,0
2008-08-20,36.08,36.5,35.27,35.78,127471,0
2008-08-21,35.3,35.98,34.8,35.39,85020,0
2008-08-22,35.61,35.92,34.96,35.55,80458,0
2008-08-25,35.26,36.47,34.62,35.02,100109,0
2008-08-26,34.94,35.82,34.85,35.39,92839,0
2008-08-27,35.46,36.44,35.42,35.97,263993,0
2008-08-28,35.97,36.77,35.97,36.62,128960,0
2008-08-29,36.65,36.84,35.54,35.87,109445,0
2008-09-02,36.47,36.99,35.1,35.72,138684,0
2008-09-03,35.73,36.45,35.7,35.96,223361,0
2008-09-04,35.7,36.12,34.61,34.61,143124,0
2008-09-05,34.64,35.31,34.26,35.05,143636,0
2008-09-08,35.86,36.24,35.26,36.03,119826,0
2008-09-09,36.13,36.98,35.65,35.65,123998,0
2008-09-10,36.28,36.88,35.94,36.42,110457,0
2008-09-11,36.08,36.59,35.51,36.46,147470,0
2008-09-12,36.42,37,36.18,36.65,153573,0
2008-09-15,35.47,36.85,35.23,35.27,105952,0
2008-09-16,35.01,37,35.01,37,182881,0
2008-09-17,36.25,36.8,35.08,35.08,223910,0
2008-09-18,35.7,37.01,35.02,36.74,252258,0
2008-09-19,37.25,37.82,36.71,37,476562,0
2008-09-22,36.7,37.06,36.36,36.36,109736,0
2008-09-23,36.25,36.85,35.86,36.16,123516,0
2008-09-24,36.25,36.63,35.09,35.19,168040,0
2008-09-25,35.25,35.59,35.2,35.41,189738,0
2008-09-26,35.1,35.32,34.52,34.99,335815,0
2008-09-29,34.66,35.06,33.1,33.45,358628,0
2008-09-30,33.6,35.68,33.11,35.55,433755,0
2008-10-01,34.96,35.07,33.52,33.63,306516,0
2008-10-02,33.5,34.28,32.79,33,203059,0
2008-10-03,33.22,34.4,32.93,33.01,180504,0
2008-10-06,32.63,33.71,31.56,32.93,253810,0
2008-10-07,33.16,33.96,31.47,31.47,168684,0
2008-10-08,31.29,32.36,30.27,30.59,240171,0
2008-10-09,30.86,31.39,28.44,28.5,259362,0
2008-10-10,27.95,30.12,26.92,29.58,274614,0
2008-10-13,27.07,30.65,27.07,29.02,349047,0
2008-10-14,27.84,29.56,26.85,28.67,528270,0
2008-10-15,27.22,28.9,25.8,25.81,226553,0
2008-10-16,25.78,26.66,24.94,26.52,378929,0
2008-10-17,26.2,31.66,25.22,25.29,336662,0
2008-10-20,25.38,26.58,25.23,26.49,205118,0
2008-10-21,25.97,26.21,24.92,24.99,188169,0
2008-10-22,24.67,25.1,23.19,23.47,200804,0
2008-10-23,23.61,24.14,22.68,23.7,264213,0
2008-10-24,22.35,23.35,21.89,22.67,300212,0
2008-10-27,22.42,23,22.02,22.13,140967,0
2008-10-28,22.39,23.59,21.82,23.59,162525,0
2008-10-29,23.81,24.64,23.29,23.85,133233,0
2008-10-30,24.37,25.14,23.48,24.81,110030,0
2008-10-31,24.68,25.66,24.02,25.3,130672,0
2008-11-03,25.65,26,24.11,25.24,138884,0
2008-11-04,25.68,26.56,25.01,26.16,162093,0
2008-11-05,25.78,26.57,24.32,24.54,83798,0
2008-11-06,24.28,26.2,23.78,23.79,95384,0
2008-11-07,23.98,24.7,23.77,24.5,115805,0
2008-11-10,24.22,24.76,23.53,23.95,107858,0
2008-11-11,23.54,24.14,23.05,23.72,134431,0
2008-11-12,23.42,24.38,22.97,23,208440,0
2008-11-13,23.05,25.22,22.34,25.01,151416,0
2008-11-14,24.76,24.98,23.25,23.47,108682,0
2008-11-17,23.28,24.49,23.1,23.16,75027,0
2008-11-18,23.25,24.37,22.58,23.34,125540,0
2008-11-19,23.37,23.96,22.41,22.65,164503,0
2008-11-20,22.55,23.12,21.42,21.48,136278,0
2008-11-21,21.59,24.06,20.46,23.88,302715,0
2008-11-24,23.98,25.47,23.42,25,264131,0
2008-11-25,25.12,26.05,24.52,25.18,832384,0
2008-11-26,24.66,25.93,24.53,25.33,230384,0
2008-11-28,25.02,25.08,24.45,24.89,50001,0
2008-12-01,24.34,24.36,21.88,21.98,182338,0
2008-12-02,22.36,23.62,21.87,23.4,199720,0
2008-12-03,22.89,23.68,22.04,22.92,155227,0
2008-12-04,22.63,23.97,21.56,22.04,143516,0
2008-12-05,21.6,21.79,20.29,21.26,264232,0
2008-12-08,21.53,22.29,20.86,21.9,145170,0
2008-12-09,21.7,22.43,21.52,21.57,152252,0
2008-12-10,21.8,22.33,21.15,21.59,121790,0
2008-12-11,21.3,22.17,20.57,20.79,139255,0
2008-12-12,20.34,21.54,20.08,21.4,105700,0
2008-12-15,21.55,21.55,20.25,20.66,98688,0
2008-12-16,21.04,21.83,20.84,21.65,192264,0
2008-12-17,21.42,21.83,21.23,21.64,124680,0
2008-12-18,21.69,22.42,21.01,21.94,170186,0
2008-12-19,22.37,22.42,21.65,22.1,283617,0
2008-12-22,22.1,22.1,20.88,21.59,122324,0
2008-12-23,21.63,21.86,21.03,21.23,84784,0
2008-12-24,21.17,21.31,20.75,20.82,20977,0
2008-12-26,20.88,21.07,20.31,20.69,27116,0
2008-12-29,20.53,20.84,20.05,20.36,54241,0
2008-12-30,20.61,21.24,20.61,21.18,82686,0
2008-12-31,21.24,22.17,21.13,21.46,233092,0
2009-01-02,21.5,22.04,21.5,21.86,90142,0
2009-01-05,22.04,22.08,21.28,21.7,108535,0
2009-01-06,21.83,22.7,21.46,22.3,139625,0
2009-01-07,22.13,22.32,21.85,22.2,127767,0
2009-01-08,22.06,22.28,21.93,22.2,68319,0
2009-01-09,22.2,22.2,21.65,21.97,146044,0
2009-01-12,21.87,22.25,21.62,21.82,87351,0
2009-01-13,21.66,22.06,21.46,21.9,65499,0
2009-01-14,21.56,21.65,20.14,20.24,147950,0
2009-01-15,20.28,20.36,19.63,20.2,155044,0
2009-01-16,20.32,20.43,19.75,20.27,58085,0
2009-01-20,20.07,20.21,19.05,19.07,76993,0
2009-01-21,19.12,19.61,18.96,19.5,130024,0
2009-01-22,19.2,19.34,18.43,18.57,72663,0
2009-01-23,18.14,18.79,18.08,18.31,106849,0
2009-01-26,18.28,18.9,18.26,18.38,88816,0
2009-01-27,18.49,18.71,18.07,18.24,108915,0
2009-01-28,18.46,19.01,18.46,18.81,104230,0
2009-01-29,18.55,18.75,18.15,18.31,56452,0
2009-01-30,18.49,18.54,17.98,18.09,159750,0
2009-02-02,17.96,18.35,17.51,18.24,110383,0
2009-02-03,18.33,18.33,17.13,17.63,254238,0
2009-02-04,17.58,17.9,17.25,17.27,117105,0
2009-02-05,17.48,20.38,17.47,19.57,324188,0
2009-02-06,19.49,20.34,19.49,20.04,126033,0
2009-02-09,19.93,20.75,19.93,20.43,191436,0
2009-02-10,20.13,20.27,18.27,18.43,180416,0
2009-02-11,18.51,18.74,17.34,17.61,189050,0
2009-02-12,17.4,17.56,16.62,17.12,174400,0
2009-02-13,17.21,18.08,17.08,17.83,167134,0
2009-02-17,17.38,17.52,17.1,17.12,198348,0
2009-02-18,17.01,17.01,16.21,16.24,221880,0
2009-02-19,16.33,16.43,15.63,15.76,153501,0
2009-02-20,15.33,16.08,15.33,15.84,224373,0
2009-02-23,15.92,16.25,15.5,15.96,229777,0
2009-02-24,16.13,16.14,15.6,16.03,163903,0
2009-02-25,15.88,15.88,14.96,15.35,152866,0
2009-02-26,15.45,15.63,15.15,15.3,125348,0
2009-02-27,15.03,15.58,14.71,15.3,194919,0
2009-03-02,15.07,15.26,14.84,15.07,288558,0
2009-03-03,15.27,15.32,14.65,14.65,342706,0
2009-03-04,14.83,15.11,14.46,14.87,181806,0
2009-03-05,14.63,14.84,14.29,14.51,214492,0
2009-03-06,14.63,14.94,14.42,14.74,151155,0
2009-03-09,14.56,14.91,14.34,14.51,162257,0
2009-03-10,14.71,15.34,14.69,15.23,137023,0
2009-03-11,15.37,15.78,14.88,15.21,115416,0
2009-03-12,15.11,15.91,15,15.77,156967,0
2009-03-13,15.93,16.44,15.82,16.38,112767,0
2009-03-16,16.67,16.96,16.35,16.44,190023,0
2009-03-17,16.48,16.88,16.27,16.88,142552,0
2009-03-18,16.76,17.47,16.52,17.31,167074,0
2009-03-19,17.62,17.88,17.14,17.53,143168,0
2009-03-20,17.68,17.92,17.09,17.3,320457,0
2009-03-23,17.74,18.65,17.69,18.64,215040,0
2009-03-24,18.73,18.87,17.89,18.07,88112,0
2009-03-25,18.22,18.58,17.12,18,131788,0
2009-03-26,18.03,18.8,17.85,18.7,187015,0
2009-03-27,18.42,18.86,17.67,17.69,85399,0
2009-03-30,17.5,17.67,16.78,17.52,138879,0
2009-03-31,17.78,18,17.22,17.25,166869,0
2009-04-01,17.21,18.08,16.83,17.96,146570,0
2009-04-02,18.33,18.75,18.05,18.49,189625,0
2009-04-03,18.39,18.6,18.14,18.5,120337,0
2009-04-06,18.21,18.3,17.6,17.87,74507,0
2009-04-07,17.6,17.68,16.82,16.83,296249,0
2009-04-08,17.03,17.29,16.84,17.28,65049,0
2009-04-09,17.68,18.6,17.3,18.19,150626,0
2009-04-13,17.98,18.21,17.39,17.81,129271,0
2009-04-14,17.53,17.96,17.21,17.35,113309,0
2009-04-15,17.18,18.16,17.18,18,139068,0
2009-04-16,18,18.55,17.98,18.41,134079,0
2009-04-17,18.47,18.72,18.13,18.6,140599,0
2009-04-20,18.21,18.51,17.71,17.82,121741,0
2009-04-21,17.71,18.65,17.71,18.63,174243,0
2009-04-22,18.3,18.89,18.24,18.35,161655,0
2009-04-23,18.42,18.8,18.22,18.51,143717,0
2009-04-24,18.76,19.09,18.28,18.74,128614,0
2009-04-27,18.59,19.08,18.4,18.91,130404,0
2009-04-28,18.76,19.23,18.65,18.96,93544,0
2009-04-29,19.06,19.6,18.8,19.5,133125,0
2009-04-30,19.6,19.68,18.94,19,173529,0
2009-05-01,19.01,19.38,18.84,19.09,167931,0
2009-05-04,19.2,19.5,18.85,19.5,220019,0
2009-05-05,19.44,19.62,18.89,19.28,244168,0
2009-05-06,19.38,19.38,18.79,19.23,165963,0
2009-05-07,19.4,19.49,18.51,18.82,162783,0
2009-05-08,17.73,18.2,16.67,18.1,413838,0
2009-05-11,17.98,18.59,17.82,18.52,145759,0
2009-05-12,18.47,18.58,17.86,18.23,149529,0
2009-05-13,17.97,18.33,17.36,17.62,283091,0
2009-05-14,17.65,18.37,17.31,18.13,190271,0
2009-05-15,18.03,18.03,17.32,17.96,165221,0
2009-05-18,18.1,18.74,18.08,18.65,185176,0
2009-05-19,18.49,18.91,18.29,18.66,106211,0
2009-05-20,18.71,19.32,18.35,19.1,237283,0
2009-05-21,18.92,19.41,18.68,19.22,313071,0
2009-05-22,19.28,19.56,19,19.15,105673,0
2009-05-26,18.93,19.75,18.75,19.7,85537,0
2009-05-27,19.52,19.83,19.1,19.15,168692,0
2009-05-28,19.1,19.56,18.75,19.11,147908,0
2009-05-29,19.16,19.53,18.93,19.52,127685,0
2009-06-01,19.4,20.06,19,19.96,105527,0
2009-06-02,19.72,20.29,19.56,19.9,96791,0
2009-06-03,19.76,20.2,19.76,19.94,102385,0
2009-06-04,19.99,20.2,19.85,20.2,147377,0
2009-06-05,20.14,20.48,20.05,20.23,77139,0
2009-06-08,20.27,20.41,19.97,20.09,82659,0
2009-06-09,20.26,20.44,20.06,20.09,51703,0
2009-06-10,20.2,20.31,19.83,20.29,131668,0
2009-06-11,20.28,20.62,20.28,20.56,157936,0
2009-06-12,20.34,21.06,20.34,20.9,151179,0
2009-06-15,20.72,20.95,20.39,20.84,133324,0
2009-06-16,20.98,21,20.53,20.63,250248,0
2009-06-17,20.69,21.22,20.53,20.82,125670,0
2009-06-18,20.7,21.13,20.46,20.77,54528,0
2009-06-19,21.06,21.06,19.85,20.9,223634,0
2009-06-22,20.69,20.91,20.6,20.73,125775,0
2009-06-23,20.85,21.02,20.64,20.72,119743,0
2009-06-24,20.93,21.29,20.75,21,121153,0
2009-06-25,20.79,21.31,20.79,21.22,85288,0
2009-06-26,21.16,21.21,20.98,21.01,269864,0
2009-06-29,20.11,20.98,19.65,20.6,197552,0
2009-06-30,20.6,21.02,20.42,20.68,142535,0
2009-07-01,20.89,21.16,20.55,20.6,112020,0
2009-07-02,20.27,20.56,19.83,20.38,180176,0
2009-07-06,20.35,20.35,19.68,19.85,124003,0
2009-07-07,19.8,20.03,19.28,19.28,106758,0
2009-07-08,19.42,19.42,18.95,19.06,233681,0
2009-07-09,19.23,19.42,19.02,19.03,120468,0
2009-07-10,18.98,19.18,18.63,18.89,70659,0
2009-07-13,18.93,19.32,18.62,19.32,77588,0
2009-07-14,19.28,19.33,19.07,19.11,48400,0
2009-07-15,19.42,20.21,19.21,20.07,158015,0
2009-07-16,19.91,20.35,19.87,20.22,229479,0
2009-07-17,20.28,20.33,19.98,20.03,129685,0
2009-07-20,20.19,20.31,19.74,19.75,135703,0
2009-07-21,19.88,20.01,19.33,19.71,93086,0
2009-07-22,19.57,19.99,19.57,19.78,43203,0
2009-07-23,19.68,19.73,19.37,19.59,184311,0
2009-07-24,19.39,19.55,19.14,19.51,231743,0
2009-07-27,19.42,19.84,19.42,19.74,83689,0
2009-07-28,19.56,19.99,19.43,19.86,137419,0
2009-07-29,19.75,19.94,19.52,19.56,125452,0
2009-07-30,19.75,20.28,19.09,19.89,147402,0
2009-07-31,19.75,20.31,19.62,19.62,210958,0
2009-08-03,19.86,20.21,19.41,19.95,164491,0
2009-08-04,19.74,20.21,19.48,19.85,411996,0
2009-08-05,19.54,19.72,19.32,19.46,353333,0
2009-08-06,19.44,19.72,19.37,19.62,163915,0
2009-08-07,19.94,20.16,19.55,20.06,289060,0
2009-08-10,20,21.76,20,21.65,471809,0
2009-08-11,21.38,21.69,21.04,21.48,238358,0
2009-08-12,21.56,21.98,21.48,21.69,133215,0
2009-08-13,21.87,21.87,21.57,21.68,77242,0
2009-08-14,21.65,21.76,21.41,21.67,151604,0
2009-08-17,21.31,21.69,21.31,21.67,316241,0
2009-08-18,21.84,22.07,21.66,22.05,149889,0
2009-08-19,21.78,22.11,21.78,22.08,119873,0
2009-08-20,22.06,22.45,21.86,22.38,112647,0
2009-08-21,22.53,23.4,22.41,23.02,193330,0
2009-08-24,22.91,23.2,22.85,22.98,149743,0
2009-08-25,23.16,23.2,22.81,22.95,78813,0
2009-08-26,22.89,23.25,22.74,23.15,107607,0
2009-08-27,23.07,23.15,22.79,23.09,81096,0
2009-08-28,23.32,23.4,22.87,22.96,63435,0
2009-08-31,22.83,22.91,22.36,22.36,86424,0
2009-09-01,22.31,22.78,21.79,22.01,107781,0
2009-09-02,22.02,22.41,21.91,22.41,87331,0
2009-09-03,22.58,22.78,22.43,22.76,208312,0
2009-09-04,22.66,22.88,22.6,22.88,176208,0
2009-09-08,22.9,23.29,22.75,23.04,75678,0
2009-09-09,22.96,23.48,22.95,23.08,138027,0
2009-09-10,23.08,23.23,22.66,23.04,87363,0
2009-09-11,22.94,23.28,22.88,23.08,89130,0
2009-09-14,23.03,23.72,22.96,23.69,84774,0
2009-09-15,23.69,24.92,23.68,24.86,166037,0
2009-09-16,24.86,25.39,24.66,25.39,116480,0
2009-09-17,25.41,25.54,25.22,25.51,79865,0
2009-09-18,25.54,25.71,25.16,25.48,262960,0
2009-09-21,25.18,25.53,24.82,24.92,64088,0
2009-09-22,25,25.27,24.42,24.51,139375,0
2009-09-23,24.47,24.84,23.93,24.01,167200,0
2009-09-24,24.01,24.29,23.2,23.36,105165,0
2009-09-25,23.37,23.49,23.05,23.26,82236,0
2009-09-28,23.3,23.73,23.2,23.54,111186,0
2009-09-29,23.63,23.63,23.09,23.12,119546,0
2009-09-30,23.06,23.55,22.82,23.32,224623,0
2009-10-01,23.31,23.49,22.95,23,127280,0
2009-10-02,23,23.24,22.97,22.97,99645,0
2009-10-05,23.14,23.38,22.97,23.33,91070,0
2009-10-06,23.39,23.98,23.26,23.78,45350,0
2009-10-07,23.62,23.86,23.53,23.82,42261,0
2009-10-08,23.98,24.5,23.87,24.06,57454,0
2009-10-09,24.06,25.07,24.06,25.07,144294,0
2009-10-12,25.07,25.65,24.95,25.2,86472,0
2009-10-13,25.08,25.15,24.61,24.88,54632,0
2009-10-14,25.04,26.08,24.77,25.98,108953,0
2009-10-15,25.73,26.13,25.23,26.11,69909,0
2009-10-16,26.11,26.42,26,26.2,86526,0
2009-10-19,26.36,27,26.24,26.93,85396,0
2009-10-20,26.89,26.97,26.42,26.49,50822,0
2009-10-21,26.34,26.99,25.79,25.88,71051,0
2009-10-22,25.8,25.92,25.43,25.71,105190,0
2009-10-23,25.71,26.15,25.22,25.73,92365,0
2009-10-26,25.62,26.35,25.45,26.07,127779,0
2009-10-27,26.02,26.61,25.92,26.41,113006,0
2009-10-28,26.29,26.58,25.67,25.71,120354,0
2009-10-29,26.12,26.41,25.88,26.41,102535,0
2009-10-30,26.15,26.39,25.1,25.13,123086,0
2009-11-02,25.35,25.46,24.44,25.05,134682,0
2009-11-03,24.82,25.22,24.56,25.21,118229,0
2009-11-04,25.34,25.34,24.83,24.84,94672,0
2009-11-05,24.75,26.18,24.75,26.17,137587,0
2009-11-06,27.01,28.8,26.82,26.95,263322,0
2009-11-09,27.03,27.03,26.4,26.99,143477,0
2009-11-10,26.7,26.7,25.6,25.75,111829,0
2009-11-11,26.04,26.04,25.23,25.86,107256,0
2009-11-12,26,26.25,25.69,25.88,95291,0
2009-11-13,26.04,26.52,25.61,26.5,123548,0
2009-11-16,26.75,27.39,26.39,27.31,104019,0
2009-11-17,27.06,27.37,26.91,27.27,71037,0
2009-11-18,27.19,27.33,26.87,26.97,57851,0
2009-11-19,26.63,26.8,25.87,26.27,110439,0
2009-11-20,25.91,26.5,25.87,26.16,96084,0
2009-11-23,26.5,26.61,26.21,26.5,172948,0
2009-11-24,26.44,26.68,25.98,26.62,96370,0
2009-11-25,26.45,26.74,26.3,26.58,59490,0
2009-11-27,25.64,26.21,25.6,25.88,41947,0
2009-11-30,25.65,25.65,24.96,25.42,124084,0
2009-12-01,25.7,26.29,25.57,26.18,124701,0
2009-12-02,26.12,26.51,26.03,26.46,80418,0
2009-12-03,26.6,26.73,25.84,25.87,62629,0
2009-12-04,26.37,26.74,25.9,26.6,79502,0
2009-12-07,26.49,26.97,26.49,26.85,53291,0
2009-12-08,26.51,26.96,26.25,26.55,82263,0
2009-12-09,26.53,26.62,26,26.57,65448,0
2009-12-10,26.59,26.86,26.12,26.23,48606,0
2009-12-11,26.43,26.57,26.05,26.32,56859,0
2009-12-14,26.36,26.55,26.08,26.55,99445,0
2009-12-15,26.35,27.08,26.03,27.05,101960,0
2009-12-16,27.25,27.27,26.69,27.22,109474,0
2009-12-17,26.94,27.47,26.69,27.43,163904,0
2009-12-18,27.57,27.91,27.37,27.9,329866,0
2009-12-21,27.81,28.09,27.64,28.06,198271,0
2009-12-22,28.15,28.5,28.01,28.45,183207,0
2009-12-23,28.41,29.38,28.29,29.33,137418,0
2009-12-24,29.29,29.63,29.26,29.41,51367,0
2009-12-28,29.53,30.23,28.89,30.2,179977,0
2009-12-29,30.17,30.17,29.46,30.04,103634,0
2009-12-30,29.77,29.91,29.46,29.89,98769,0
2009-12-31,29.96,30.04,29.64,29.73,169651,0
2010-01-04,29.99,30.15,29.73,29.9,306719,0
2010-01-05,29.75,30.11,29.73,29.85,205625,0
2010-01-06,29.66,29.91,29.52,29.73,148050,0
2010-01-07,29.69,29.88,29.16,29.21,306977,0
2010-01-08,29.04,29.09,28.68,28.98,206010,0
2010-01-11,28.98,29,28.34,28.8,106270,0
2010-01-12,28.56,28.94,28.56,28.74,120420,0
2010-01-13,28.91,28.97,28.71,28.84,67922,0
2010-01-14,28.68,29.58,28.67,29.25,125835,0
2010-01-15,29.44,29.44,28.73,29,240844,0
2010-01-19,29.14,29.66,28.26,29.27,60032,0
2010-01-20,29.01,29.32,28.44,29.02,79409,0
2010-01-21,29.12,29.27,28.37,28.83,141804,0
2010-01-22,28.83,28.83,27.66,27.7,78977,0
2010-01-25,27.83,27.83,27.09,27.17,204471,0
2010-01-26,27.13,27.15,26.18,26.35,172437,0
2010-01-27,26.31,26.81,26.09,26.73,177146,0
2010-01-28,26.75,26.76,25.86,26.73,328662,0
2010-01-29,27.91,29.94,27.25,29.68,1125374,0
2010-02-01,29.7,29.8,29.23,29.72,345827,0
2010-02-02,29.93,30.78,29.51,30.22,481266,0
2010-02-03,30.2,30.71,29.57,30.68,429326,0
2010-02-04,30.26,30.96,30.05,30.05,340693,0
2010-02-05,30.02,30.41,29.52,29.77,364852,0
2010-02-08,29.9,29.9,28.89,29.39,306943,0
2010-02-09,29.74,29.83,29.3,29.61,151436,0
2010-02-10,29.21,29.56,28.69,29.53,216572,0
2010-02-11,29.36,30.39,29.09,30.27,138565,0
2010-02-12,30,30.39,29.84,30.26,301661,0
2010-02-16,30.39,30.64,30.05,30.64,266805,0
2010-02-17,30.64,31.38,30.64,31.38,350471,0
2010-02-18,31.4,31.5,30.95,31.43,128890,0
2010-02-19,31.43,31.63,31.04,31.48,117579,0
2010-02-22,31.4,31.99,31.19,31.99,182387,0
2010-02-23,31.8,31.95,31.38,31.62,159376,0
2010-02-24,31.61,32,31.38,31.8,156272,0
2010-02-25,31.35,32.03,31.22,32.03,209775,0
2010-02-26,32,32.06,31.59,31.79,188540,0
2010-03-01,31.9,32.16,31.8,32.16,286707,0
2010-03-02,32.04,32.49,31.92,32.39,266384,0
2010-03-03,32.27,33,32.27,32.94,210233,0
2010-03-04,32.87,32.87,31.61,31.8,274423,0
2010-03-05,31.85,32.57,31.85,32.28,99241,0
2010-03-08,32.06,32.85,32.06,32.65,159886,0
2010-03-09,32.65,32.8,32.5,32.8,120592,0
2010-03-10,32.9,33.2,32.61,33.02,112619,0
2010-03-11,32.79,33.01,31.89,32.49,185600,0
2010-03-12,32.66,32.7,32.07,32.15,81110,0
2010-03-15,32.21,32.69,32.17,32.67,72380,0
2010-03-16,32.74,33.02,32.6,32.93,138680,0
2010-03-17,32.93,33.03,32.57,32.63,111193,0
2010-03-18,32.67,33.07,32.44,32.92,66835,0
2010-03-19,33.1,33.22,31.96,32.05,146934,0
2010-03-22,31.92,32.53,31.82,32.37,41813,0
2010-03-23,32.48,33.01,32.42,32.95,79856,0
2010-03-24,32.73,32.76,32.05,32.1,67265,0
2010-03-25,32.35,32.8,32.05,32.25,74960,0
2010-03-26,32.26,32.62,32,32.06,60147,0
2010-03-29,32.23,32.61,32.12,32.31,66988,0
2010-03-30,32.44,32.91,32.28,32.44,63875,0
2010-03-31,32.22,32.7,31.94,31.96,72160,0
2010-04-01,32.21,32.35,31.49,32,71147,0
2010-04-05,32.15,32.42,31.75,32.42,54033,0
2010-04-06,32.24,32.59,32.2,32.48,36418,0
2010-04-07,32.27,32.55,32.02,32.14,61668,0
2010-04-08,31.95,32.25,31.69,32.1,54862,0
2010-04-09,32.18,32.18,31.54,31.92,54628,0
2010-04-12,32.03,32.49,31.81,32.47,61760,0
2010-04-13,32.52,32.59,32.13,32.19,46950,0
2010-04-14,32.33,32.98,32.23,32.89,157849,0
2010-04-15,32.61,32.78,32.52,32.65,80932,0
2010-04-16,32.71,33.38,32.13,32.81,120552,0
2010-04-19,32.78,32.85,32.06,32.59,72186,0
2010-04-20,32.75,32.89,32.54,32.73,59106,0
2010-04-21,32.86,33.41,32.83,33.27,94234,0
2010-04-22,32.9,34.57,32.9,34.53,112688,0
2010-04-23,34.34,35.04,34.15,35.04,139859,0
2010-04-26,34.9,34.98,34.46,34.71,134417,0
2010-04-27,34.48,35.87,34.48,35.75,266365,0
2010-04-28,35.63,36.43,35.56,36.32,295564,0
2010-04-29,36.45,36.45,35.13,35.15,165029,0
2010-04-30,37.98,38.85,37.55,37.63,1095509,0
2010-05-03,37.78,38.49,37.57,38.23,237282,0
2010-05-04,37.51,38.11,37.34,37.86,258526,0
2010-05-05,37.41,37.91,35.72,36.24,395273,0
2010-05-06,35.76,36.42,33.84,35.38,275298,0
2010-05-07,35.32,35.81,34.58,35.06,206211,0
2010-05-10,35.44,36.74,35.44,36.68,279073,0
2010-05-11,36.26,37.15,35.7,36.54,146474,0
2010-05-12,36.66,37.09,36.59,36.82,151944,0
2010-05-13,36.62,37.1,35.82,36.52,165987,0
2010-05-14,36.31,36.31,35.61,36.06,115418,0
2010-05-17,36.2,36.97,35.73,36.76,86048,0
2010-05-18,36.98,36.98,35.87,35.92,70365,0
2010-05-19,35.7,36.2,35.3,36.04,144675,0
2010-05-20,35.4,35.4,33.98,33.98,194722,0
2010-05-21,33.75,34.7,33.54,34.54,207196,0
2010-05-24,34.59,34.91,34.06,34.16,117510,0
2010-05-25,33.55,34.66,33.14,34.57,159426,0
2010-05-26,34.66,35.39,34.05,34.32,212913,0
2010-05-27,34.78,35.57,34.64,35.49,58272,0
2010-05-28,35.31,35.88,34.84,35.3,121047,0
2010-06-01,35.18,36.07,35.12,35.34,177502,0
2010-06-02,35.34,35.61,33.8,35.36,209792,0
2010-06-03,35.34,35.94,35.17,35.36,119690,0
2010-06-04,34.83,35.02,34.19,34.36,148176,0
2010-06-07,34.46,34.55,33.39,33.42,113782,0
2010-06-08,33.5,33.76,32.88,33.5,176990,0
2010-06-09,33.84,34.26,33.45,33.7,120859,0
2010-06-10,34.18,34.73,34.02,34.53,105518,0
2010-06-11,34.32,34.84,34.31,34.71,116575,0
2010-06-14,35,35.51,34.82,34.93,95553,0
2010-06-15,34.98,35.58,34.85,35.41,109351,0
2010-06-16,35.11,35.82,35.02,35.5,86000,0
2010-06-17,35.77,35.89,35.28,35.51,83275,0
2010-06-18,35.73,36.18,35.3,35.83,151876,0
2010-06-21,36.29,36.37,35.28,35.36,124599,0
2010-06-22,35.6,36.27,35.13,35.18,100240,0
2010-06-23,35.07,35.75,34.6,35.39,122165,0
2010-06-24,35.2,35.2,34.42,34.54,111521,0
2010-06-25,34.75,36.3,34.31,36.2,1128555,0
2010-06-28,36.35,36.96,35.64,36.55,159142,0
2010-06-29,36.03,36.24,34.71,35.02,150451,0
2010-06-30,35.04,35.48,34.28,34.3,146096,0
2010-07-01,34.35,34.35,33.17,33.8,102295,0
2010-07-02,34,34.09,33.26,33.39,42747,0
2010-07-06,34.23,34.99,32.73,32.83,128011,0
2010-07-07,32.83,34.06,32.83,34.02,100923,0
2010-07-08,34.32,34.71,33.97,34.3,121130,0
2010-07-09,34.16,34.4,34.02,34.32,51649,0
2010-07-12,34.12,34.35,33.45,34.14,102894,0
2010-07-13,34.42,35.96,34.42,35.84,147802,0
2010-07-14,35.78,35.94,35.48,35.67,123952,0
2010-07-15,35.72,36.04,35.46,35.84,81613,0
2010-07-16,35.53,35.57,35.16,35.3,152103,0
2010-07-19,35.36,35.98,34.78,35.79,95168,0
2010-07-20,35.35,36.15,34.97,36.09,77492,0
2010-07-21,36.4,36.55,35.55,35.57,84649,0
2010-07-22,36.1,36.66,35.05,36.54,134884,0
2010-07-23,36.3,37.42,35.64,37.18,105891,0
2010-07-26,37.54,39,37.21,38.03,183978,0
2010-07-27,38.37,38.45,37.5,37.67,79150,0
2010-07-28,37.53,38,37.02,37.28,74971,0
2010-07-29,37.65,39.39,37.65,39.1,307939,0
2010-07-30,38.46,38.82,35.68,37.02,265194,0
2010-08-02,38.04,38.24,36.76,37.09,278998,0
2010-08-03,37.02,37.3,36.84,37.03,209714,0
2010-08-04,37.36,37.5,37.08,37.47,184462,0
2010-08-05,37.35,37.48,37.09,37.16,125376,0
2010-08-06,36.84,37.42,36.52,37.32,110814,0
2010-08-09,37.69,38.01,37.4,38.01,106377,0
2010-08-10,38,38.19,37.6,37.69,218405,0
2010-08-11,37.29,37.36,36.09,36.41,173023,0
2010-08-12,35.81,36.42,35.5,36.01,103981,0
2010-08-13,35.82,35.95,35.32,35.37,108803,0
2010-08-16,35.24,36.27,35,36.12,146595,0
2010-08-17,36.64,38.13,36.53,37.21,229835,0
2010-08-18,37.28,37.83,36.8,37.23,109649,0
2010-08-19,37.04,37.26,36.16,36.57,146073,0
2010-08-20,36.39,36.92,35.9,36.56,144785,0
2010-08-23,36.88,37.36,36.25,36.28,138685,0
2010-08-24,35.76,36.8,35.43,36.27,141078,0
2010-08-25,36.02,36.85,35.64,36.76,280689,0
2010-08-26,36.95,37.36,36.68,37.12,142376,0
2010-08-27,37.5,37.6,36.49,37.55,191781,0
2010-08-30,37.33,37.8,37.04,37.05,129130,0
2010-08-31,37.04,37.47,36.18,37.15,281976,0
2010-09-01,37.71,38.09,37.16,38.07,131217,0
2010-09-02,38.18,38.36,37.6,38.05,97157,0
2010-09-03,38.42,38.5,37.97,38.44,146440,0
2010-09-07,38.2,38.41,37.9,38.08,86042,0
2010-09-08,38.04,38.49,37.97,38.26,99583,0
2010-09-09,38.5,38.5,37.8,38.15,109157,0
2010-09-10,38.25,38.49,38.12,38.18,87158,0
2010-09-13,38.43,38.56,37.9,38.37,190103,0
2010-09-14,38.41,38.97,38.25,38.86,112879,0
2010-09-15,38.66,38.78,38.15,38.61,141044,0
2010-09-16,38.53,38.6,37.95,38.18,163333,0
2010-09-17,38.58,38.8,38.02,38.65,132815,0
2010-09-20,38.65,39.91,38.33,39.87,318821,0
2010-09-21,39.94,40,39.57,39.61,154647,0
2010-09-22,39.6,39.9,38.55,39.24,113437,0
2010-09-23,39.03,39.27,38.56,38.62,89152,0
2010-09-24,39.18,39.68,39.1,39.63,150602,0
2010-09-27,39.72,39.81,39.06,39.54,133530,0
2010-09-28,39.78,40.46,39.06,40.19,302599,0
2010-09-29,40.1,40.42,39.87,40.06,169766,0
2010-09-30,40.34,40.5,39.51,40.01,170486,0
2010-10-01,40.35,40.38,39.77,40.2,77379,0
2010-10-04,40,40.22,38.93,39.27,90419,0
2010-10-05,39.72,40.89,39.21,40.71,145675,0
2010-10-06,40.72,40.75,39.4,39.66,121577,0
2010-10-07,40.03,40.47,39.64,40.29,132117,0
2010-10-08,40.22,41.5,40.05,41.09,180487,0
2010-10-11,41.18,41.37,40.7,41,50344,0
2010-10-12,41.04,41.1,40.58,40.66,91896,0
2010-10-13,40.7,41.32,40.67,41.14,85858,0
2010-10-14,41.22,41.5,41.1,41.38,67262,0
2010-10-15,41.5,41.5,40.83,41.12,126045,0
2010-10-18,41.32,41.75,41.09,41.75,80129,0
2010-10-19,41.34,41.94,40.68,41.02,98540,0
2010-10-20,41.31,41.76,41.06,41.54,67781,0
2010-10-21,41.72,42,40.83,41.52,98910,0
2010-10-22,41.66,41.76,41.14,41.2,67583,0
2010-10-25,41.33,41.93,41.23,41.64,61258,0
2010-10-26,41.45,41.99,41.36,41.54,74708,0
2010-10-27,41.21,41.59,40.85,41.35,73411,0
2010-10-28,41.78,42.61,41.71,42.44,121438,0
2010-10-29,42.43,42.43,41.95,41.96,58484,0
2010-11-01,42.34,42.75,42.04,42.75,153080,0
2010-11-02,42.97,43.41,42.57,43.41,132056,0
2010-11-03,43.45,44.34,43.3,44.34,147609,0
2010-11-04,44.49,44.99,43.98,44.46,277133,0
2010-11-05,45,46.12,44.16,44.85,246964,0
2010-11-08,44.61,44.61,43.95,44.45,111078,0
2010-11-09,43.44,44.04,43.23,43.54,172819,0
2010-11-10,43.4,43.71,43.12,43.58,93147,0
2010-11-11,43.07,43.46,42.7,43.09,61848,0
2010-11-12,42.51,43.09,42.1,42.39,59265,0
2010-11-15,42.33,42.53,42,42.15,103960,0
2010-11-16,42,42.21,41.83,42.16,185802,0
2010-11-17,41.98,42.22,41.85,42.06,73782,0
2010-11-18,42.29,43.32,42.24,43.2,175829,0
2010-11-19,43.02,43.2,42.77,42.99,95274,0
2010-11-22,42.63,43.1,42.11,42.99,77720,0
2010-11-23,42.56,42.56,41.61,41.92,111588,0
2010-11-24,42.26,42.98,41.6,42.77,99228,0
2010-11-26,42.49,42.8,42.24,42.66,21431,0
2010-11-29,42.32,42.58,41.4,42.03,126646,0
2010-11-30,41.45,41.92,41.26,41.31,463863,0
2010-12-01,42.03,43.1,42.03,42.78,156085,0
2010-12-02,42.93,43.59,42.55,43.51,142436,0
2010-12-03,43.47,44.23,43.29,44.11,180945,0
2010-12-06,43.94,44.91,43.94,44.66,85340,0
2010-12-07,44.86,44.95,44.35,44.46,78940,0
2010-12-08,44.6,44.99,44.5,44.9,68632,0
2010-12-09,45,45,44.72,44.85,75342,0
2010-12-10,45,45,44.47,44.78,89028,0
2010-12-13,44.73,45.11,44.48,44.5,71741,0
2010-12-14,44.49,44.96,44.43,44.79,85592,0
2010-12-15,44.64,45.1,44.34,44.86,202444,0
2010-12-16,44.77,45.98,44.52,45.69,129298,0
2010-12-17,45.8,47.33,45.37,46.74,234279,0
2010-12-20,46.97,46.97,45.93,46.41,112992,0
2010-12-21,46.42,46.68,46.1,46.43,97795,0
2010-12-22,46.63,46.92,46.29,46.35,33561,0
2010-12-23,46.37,46.84,46.11,46.38,59961,0
2010-12-27,46.01,46.47,45.92,46.41,45027,0
2010-12-28,46.45,47,46.21,46.85,74974,0
2010-12-29,47,47,46.25,46.44,78798,0
2010-12-30,46.34,46.55,45.84,45.84,78761,0
2010-12-31,45.96,45.96,45.14,45.14,101553,0
2011-01-03,45.61,46.7,45.39,46.38,78663,0
2011-01-04,46.64,46.79,45.07,46.01,107751,0
2011-01-05,45.81,46.6,45.72,46.57,93308,0
2011-01-06,46.19,47.1,46.19,47.01,118260,0
2011-01-07,47.15,47.65,46.91,47.34,144374,0
2011-01-10,47.09,48.33,46.87,48.07,186989,0
2011-01-11,48.31,48.76,47.87,47.97,107220,0
2011-01-12,48.5,48.66,48.1,48.27,72615,0
2011-01-13,48.49,49.14,46.79,48.61,90023,0
2011-01-14,48.83,49.19,48.05,49.11,145769,0
2011-01-18,48.81,49.16,48.13,48.91,199528,0
2011-01-19,48.96,49.05,48.06,48.49,245063,0
2011-01-20,48.23,48.41,47.89,48.01,119518,0
2011-01-21,48.04,48.47,46.43,46.72,124913,0
2011-01-24,46.51,47.69,46.05,47.27,98725,0
2011-01-25,47.2,47.3,46.28,46.92,92476,0
2011-01-26,46.91,47.91,46.6,47.84,137488,0
2011-01-27,45.21,47.76,45.17,47.43,236187,0
2011-01-28,52.5,55.82,51.72,53.44,929664,0
2011-01-31,52.84,53.75,52.34,53.55,308942,0
2011-02-01,52.12,53.98,52.12,53.51,395769,0
2011-02-02,53.01,54.65,52.76,54.32,292321,0
2011-02-03,53.8,54.99,53.66,54.5,168713,0
2011-02-04,54.29,54.85,53.95,54.31,80773,0
2011-02-07,54.31,55.6,54.31,55.45,271305,0
2011-02-08,55.3,56.25,55.3,56.12,141370,0
2011-02-09,56,56.33,55.61,56,152014,0
2011-02-10,58,58,57.06,57.3,314521,0
2011-02-11,57.08,59.04,57.08,59.03,222608,0
2011-02-14,59,61.61,59,61,260101,0
2011-02-15,61.29,61.29,59.92,60.43,137863,0
2011-02-16,60.28,61.47,60.16,61.11,169839,0
2011-02-18,61.78,61.95,60.75,61.16,134986,0
2011-02-22,59.75,60.44,58.75,59.01,132726,0
2011-02-23,58.6,58.81,57.12,58.41,177820,0
2011-02-24,58.5,59.37,58.28,59.1,167081,0
2011-02-25,59.01,61.08,59,61.02,201385,0
2011-02-28,61.29,62.36,61.21,61.75,238770,0
2011-03-01,61.83,62.22,60.71,61.01,263304,0
2011-03-02,61.1,61.22,59.48,60.18,86384,0
2011-03-03,60.46,62.33,60.34,62.22,100691,0
2011-03-04,62.43,62.55,61.82,62.29,116309,0
2011-03-07,62.52,62.84,61.21,61.29,215552,0
2011-03-08,61.23,62,60.48,61.51,84142,0
2011-03-09,60.36,61,59.65,59.78,124138,0
2011-03-10,59.27,59.27,56.75,57.38,370213,0
2011-03-11,57.33,58.51,57.19,58.23,132543,0
2011-03-14,57.11,58.25,56.15,56.98,161756,0
2011-03-15,55.02,55.32,51.5,51.83,531255,0
2011-03-16,51.82,54.1,51.51,53.22,267897,0
2011-03-17,53.88,53.88,52.86,52.87,150325,0
2011-03-18,53.38,55.11,52.79,54.49,264054,0
2011-03-21,55.43,57.17,54.71,57.13,163122,0
2011-03-22,57.72,57.88,56.79,57.24,124998,0
2011-03-23,57,57,55.61,56.65,187995,0
2011-03-24,56.85,56.85,56.22,56.6,162453,0
2011-03-25,56.96,58.79,56.8,58.43,134528,0
2011-03-28,58.45,59.19,57.76,57.99,126861,0
2011-03-29,58,58.25,57.7,58.09,111443,0
2011-03-30,58.18,58.31,57.62,58.19,142477,0
2011-03-31,57.87,58.3,57.65,58.11,136035,0
2011-04-01,58.81,58.9,57.47,57.56,85107,0
2011-04-04,57.5,58.09,57.11,57.96,82468,0
2011-04-05,57.69,58.27,57.34,58.07,68978,0
2011-04-06,57.25,58,55.24,55.55,189712,0
2011-04-07,55.18,56.26,55.11,55.56,92049,0
2011-04-08,56,56.02,54.73,54.92,62397,0
2011-04-11,54.69,55.49,54.69,55.47,131145,0
2011-04-12,54.95,55.32,52.92,52.95,103579,0
2011-04-13,52.95,54.11,52.68,54.11,162497,0
2011-04-14,53.21,53.92,53.13,53.85,88007,0
2011-04-15,53.6,55.31,53.56,54.9,99977,0
2011-04-18,54.29,54.5,52.79,53.58,72916,0
2011-04-19,53.91,54.85,53.59,54.78,85143,0
2011-04-20,55.5,57.03,55.46,57.02,115422,0
2011-04-21,57.13,57.47,56.7,57.17,67128,0
2011-04-25,57,57.25,56.91,57.03,86271,0
2011-04-26,57.14,59.33,56.93,59.25,160928,0
2011-04-27,59.22,61.87,58.5,61.51,317029,0
2011-04-28,61.61,63.91,60.58,63.76,254651,0
2011-04-29,63.76,64.32,62.1,62.51,254686,0
2011-05-02,63.04,63.46,61.96,61.96,103103,0
2011-05-03,62,62.66,59.04,60.2,140795,0
2011-05-04,63.42,65.6,61.02,62.35,410352,0
2011-05-05,61.57,61.81,59.31,59.76,170467,0
2011-05-06,59.93,60.36,58.51,59.02,127148,0
2011-05-09,59,59.61,58.16,59.37,167864,0
2011-05-10,59.66,60.3,59.25,60.25,130517,0
2011-05-11,60,60.1,57.7,58.03,124698,0
2011-05-12,57.78,58.55,57,58.25,72514,0
2011-05-13,58.5,58.62,57.16,57.18,129299,0
2011-05-16,56.78,56.85,55.29,55.29,99866,0
2011-05-17,55,55.51,53.99,54.69,123001,0
2011-05-18,54.64,55.35,54.38,55.2,118324,0
2011-05-19,55.99,56.25,54.86,55.97,129052,0
2011-05-20,55.7,56.9,55.7,56.41,148092,0
2011-05-23,55.54,55.87,55,55.28,151568,0
2011-05-24,55.5,55.5,54.06,54.08,111685,0
2011-05-25,53.55,54.46,53.5,54.01,101837,0
2011-05-26,53.94,54.27,53.12,54.08,182336,0
2011-05-27,54.2,55.64,54.2,55.38,98080,0
2011-05-31,55.9,56.7,55.65,56.1,221626,0
2011-06-01,56.27,56.67,53.14,53.19,148329,0
2011-06-02,53.08,54.17,52.88,53.95,106487,0
2011-06-03,52.97,53.9,52.08,52.28,139814,0
2011-06-06,52.09,52.42,50.73,50.82,176857,0
2011-06-07,51.06,52.42,50.52,51.14,117880,0
2011-06-08,50.99,51,50.18,50.63,187856,0
2011-06-09,50.75,51,50.29,50.32,66947,0
2011-06-10,50.01,51,49.97,50.08,138171,0
2011-06-13,50.3,50.76,49.44,49.54,137033,0
2011-06-14,50.08,51.58,50,51.57,154860,0
2011-06-15,50.9,51.48,50.1,50.17,154065,0
2011-06-16,50.1,50.25,49.02,49.99,140609,0
2011-06-17,50.11,50.49,49.25,49.61,191242,0
2011-06-20,49.37,50.9,49.37,50.23,72578,0
2011-06-21,50.23,52.67,50.09,52.55,197625,0
2011-06-22,52.17,53.28,52.06,52.06,109079,0
2011-06-23,50.62,51.66,50.26,51.44,78018,0
2011-06-24,51.38,52.1,50.89,51.83,170117,0
2011-06-27,51.87,52.32,51.3,52.02,99898,0
2011-06-28,52.3,53.59,52.18,53.54,84240,0
2011-06-29,53.78,54.33,53.24,53.65,58146,0
2011-06-30,53.89,55.39,53.89,55.27,114090,0
2011-07-01,55.46,56.15,54.57,55.99,104070,0
2011-07-05,56.04,57.2,55.8,57.06,99092,0
2011-07-06,57.23,59.09,57.09,58.59,313570,0
2011-07-07,59.58,59.74,58.9,59.61,232525,0
2011-07-08,58.81,59.51,58.6,59.19,116234,0
2011-07-11,58.3,58.97,57.29,57.79,110828,0
2011-07-12,57.6,57.81,55.99,55.99,226825,0
2011-07-13,56.51,56.51,55.04,55.99,350269,0
2011-07-14,56.21,56.74,53.34,53.47,228969,0
2011-07-15,53.74,54.91,51.89,53.59,267288,0
2011-07-18,53.44,53.86,53.15,53.46,223745,0
2011-07-19,53.89,54.99,53.88,54.93,127476,0
2011-07-20,54.92,54.99,53.7,54.92,132757,0
2011-07-21,55,57.44,54.25,57.29,181615,0
2011-07-22,57.13,58.18,56.76,58,149817,0
2011-07-25,57.83,58.31,57.33,58.03,185032,0
2011-07-26,58.02,58.25,56.9,57.73,158749,0
2011-07-27,57.3,57.31,53.91,54.38,209218,0
2011-07-28,53.8,53.8,47.9,50.36,696429,0
2011-07-29,49.89,50.29,47.97,48.03,289402,0
2011-08-01,48.63,48.63,45.19,47.26,372200,0
2011-08-02,46.78,48.47,46.55,46.77,647276,0
2011-08-03,46.71,48.11,46.3,47.91,191227,0
2011-08-04,47.08,47.68,45.13,45.14,254542,0
2011-08-05,45.47,45.98,43.08,44.43,265376,0
2011-08-08,42.44,44.51,41.2,41.2,288868,0
2011-08-09,41.27,44.62,40.81,44.29,332739,0
2011-08-10,42.69,43.59,41.35,41.42,210924,0
2011-08-11,41.69,45.63,41.56,45.03,229865,0
2011-08-12,45.61,46.6,44.9,45.29,213328,0
2011-08-15,45.63,47.15,45.63,47.07,128681,0
2011-08-16,46.63,46.9,45.03,45.31,143456,0
2011-08-17,45.46,45.82,43.91,44.36,101457,0
2011-08-18,43.63,43.63,39.64,40.02,202771,0
2011-08-19,39.13,40.6,38.98,39.15,382857,0
2011-08-22,41.4,41.4,38.38,38.92,341363,0
2011-08-23,39.16,41.52,39,41.39,182875,0
2011-08-24,40.72,43,40.38,41.38,163807,0
2011-08-25,41.76,41.8,38.76,39.79,294531,0
2011-08-26,39.47,41.72,38.78,41.45,399497,0
2011-08-29,42.77,43.12,41.96,42.91,253463,0
2011-08-30,42.73,43.73,42.21,43.42,267750,0
2011-08-31,43.81,44.65,43.51,44.21,249798,0
2011-09-01,44.4,45.03,43.48,43.78,183927,0
2011-09-02,42.22,42.96,40.55,40.92,100895,0
2011-09-06,39.32,40.5,38.68,39.99,142771,0
2011-09-07,40.83,41.81,40.64,41.78,133997,0
2011-09-08,41.2,42.16,40.88,40.93,178330,0
2011-09-09,40.39,41.21,39.52,39.94,169797,0
2011-09-12,39.22,41.63,39.22,41.54,173212,0
2011-09-13,41.71,42.68,41.6,42.49,160594,0
2011-09-14,42.95,43.93,42.14,43,144079,0
2011-09-15,42.81,43.53,42.51,43.27,93337,0
2011-09-16,43.49,44,43.26,43.79,296144,0
2011-09-19,43.31,45.2,43.31,44.89,237686,0
2011-09-20,45.19,46,44.71,44.74,265466,0
2011-09-21,44.76,45.96,44.35,44.41,245144,0
2011-09-22,42.88,43.95,42.15,42.9,346634,0
2011-09-23,42.92,43.24,42.38,43.09,197559,0
2011-09-26,43.17,44.31,42.58,44.28,124419,0
2011-09-27,44.63,47.04,44.27,45.56,174610,0
2011-09-28,45.52,46.17,42.75,42.77,132396,0
2011-09-29,43.74,44,42.46,43.86,129418,0
2011-09-30,43.05,44.43,42.93,42.96,166118,0
2011-10-03,42.86,43.35,40.5,40.5,178701,0
2011-10-04,40.15,43.49,40.06,43.29,241818,0
2011-10-05,42.8,45.18,42.59,44.93,104895,0
2011-10-06,45.23,45.33,44.39,44.6,222026,0
2011-10-07,45.15,45.15,42.58,42.84,175485,0
2011-10-10,43.92,45.71,43.38,45.68,293937,0
2011-10-11,45.33,47.82,45.33,47.61,198876,0
2011-10-12,48.04,48.79,47.67,48.26,145970,0
2011-10-13,47.91,48.32,47.49,48.1,98292,0
2011-10-14,48.86,49.09,48.21,49.04,82119,0
2011-10-17,48.74,48.74,46.77,47.04,145443,0
2011-10-18,46.91,49.35,46.47,49.08,106188,0
2011-10-19,48.94,48.94,47.18,47.41,100291,0
2011-10-20,47.45,47.45,46.05,46.77,105594,0
2011-10-21,47.74,48.43,47.42,48.38,103480,0
2011-10-24,48.7,50.71,48.41,50.52,65530,0
2011-10-25,50.03,50.03,47.7,47.75,126468,0
2011-10-26,48.56,48.95,47.53,48.63,220695,0
2011-10-27,48.78,53.45,48.78,53.21,170077,0
2011-10-28,52.7,54,52.54,52.58,89450,0
2011-10-31,51.78,52.28,50.91,50.97,54940,0
2011-11-01,48.76,49.92,48.11,48.44,131123,0
2011-11-02,48.96,49.8,48.21,49.65,129060,0
2011-11-03,51.68,54.2,49.96,53.86,220390,0
2011-11-04,52.99,53.48,51.83,53.3,55825,0
2011-11-07,52.63,52.93,50.77,52.78,113164,0
2011-11-08,53,53.6,51.8,53.46,91985,0
2011-11-09,51.8,52.47,49.89,50.05,105205,0
2011-11-10,50.68,51.02,49.45,50.27,53300,0
2011-11-11,50.91,52.47,50.91,52.37,51393,0
2011-11-14,51.99,52.41,50.87,51.21,45088,0
2011-11-15,50.77,52.9,50.49,52.58,57412,0
2011-11-16,51.73,52.73,50.87,50.99,54909,0
2011-11-17,50.31,51.17,49.42,49.75,52609,0
2011-11-18,49.94,50.2,49.15,49.66,53117,0
2011-11-21,48.12,48.69,47.78,47.97,89901,0
2011-11-22,47.76,48.41,47.24,47.94,84545,0
2011-11-23,47.35,47.94,46.07,46.11,76339,0
2011-11-25,46.05,46.7,45.64,45.64,47971,0
2011-11-28,47.28,48.3,47.28,48.3,100483,0
2011-11-29,48.15,48.15,47.13,47.44,105303,0
2011-11-30,49.76,50.82,49,50.8,209114,0
2011-12-01,50.43,51.64,50.43,50.72,87567,0
2011-12-02,51.36,51.99,50.45,50.7,40230,0
2011-12-05,51.46,52.92,51.2,51.68,115937,0
2011-12-06,51.66,52.69,51.3,51.76,60108,0
2011-12-07,51.99,53.34,51.43,52.56,122058,0
2011-12-08,51.99,52.97,51.16,52.71,235034,0
2011-12-09,52.31,54.34,51.98,54.02,97948,0
2011-12-12,53.08,53.51,52.49,53.45,157540,0
2011-12-13,52.95,54.19,52.5,52.95,115759,0
2011-12-14,52.79,52.95,50.91,51.07,146803,0
2011-12-15,50.9,52.46,50.87,51.73,94044,0
2011-12-16,51.59,52.11,50.75,51.55,372615,0
2011-12-19,51.91,52.05,49.97,50.01,66946,0
2011-12-20,51.34,52.53,51.32,52.29,127716,0
2011-12-21,52.28,52.46,50.45,52.23,60418,0
2011-12-22,52.49,53.46,52.23,52.88,34509,0
2011-12-23,52.78,53.4,52.69,53.27,15323,0
2011-12-27,53.25,54.82,52.56,54.5,85883,0
2011-12-28,54.84,54.84,52.48,52.57,40761,0
2011-12-29,52.61,53.86,52.11,53.38,46809,0
2011-12-30,53.22,53.58,52.22,52.27,85670,0
2012-01-03,53.69,54.91,53.38,53.6,104540,0
2012-01-04,53.97,54.88,52.6,52.83,36347,0
2012-01-05,50.77,53.2,50.77,52.79,120635,0
2012-01-06,52.7,53.06,52.16,52.29,83193,0
2012-01-09,52.57,52.78,51.72,52.47,89420,0
2012-01-10,53.56,54.5,53.11,54.43,95725,0
2012-01-11,54.25,56.89,54.21,56.61,153452,0
2012-01-12,56.27,57.31,56.24,56.86,49362,0
2012-01-13,56.13,56.65,56.01,56.32,41936,0
2012-01-17,56.7,57.18,56.41,56.52,50398,0
2012-01-18,56.62,58,56.4,58,42823,0
2012-01-19,58.36,59.8,57.71,59.7,86529,0
2012-01-20,58.83,59.86,58.83,59.59,73108,0
2012-01-23,59.37,59.6,57.96,58,126321,0
2012-01-24,57.39,58.08,56.94,57.68,110550,0
2012-01-25,57.76,57.89,56.34,56.95,169761,0
2012-01-26,56.85,59.81,55.97,57.64,202798,0
2012-01-27,56.71,57.19,56.19,56.39,97011,0
2012-01-30,55.49,56.43,54.6,55.48,100197,0
2012-01-31,56,56,55.26,55.87,96853,0
2012-02-01,56.33,57.46,56.06,57.16,124641,0
2012-02-02,57.5,57.5,56.44,56.59,107618,0
2012-02-03,57.86,57.86,56.77,57.25,143078,0
2012-02-06,55.76,57.86,54.82,57.38,76778,0
2012-02-07,57.45,57.77,56.91,57.49,48023,0
2012-02-08,57.62,57.9,57.03,57.73,60621,0
2012-02-09,57.81,57.87,56.47,56.59,43205,0
2012-02-10,55.53,56.65,55.36,55.46,84802,0
2012-02-13,55.98,56.37,55.49,56.27,38067,0
2012-02-14,55.99,55.99,54.89,55.27,66997,0
2012-02-15,55.34,55.54,54.53,54.77,88542,0
2012-02-16,54.66,55.89,54.55,55.52,110326,0
2012-02-17,55.54,55.96,55.42,55.59,49722,0
2012-02-21,55.67,56.08,55.17,55.32,113818,0
2012-02-22,55.31,55.93,54.57,54.57,46095,0
2012-02-23,54.35,56.8,54.35,56.67,104838,0
2012-02-24,56.97,57.95,56.77,57.11,128447,0
2012-02-27,56.83,57.76,56.36,57.11,98325,0
2012-02-28,57.05,57.65,57.03,57.19,116735,0
2012-02-29,57.2,57.46,55.25,55.48,177689,0
2012-03-01,55.6,56.9,55.6,56.03,100291,0
2012-03-02,56.66,56.73,54.77,55.16,100439,0
2012-03-05,54.51,55.39,54.08,55.17,83193,0
2012-03-06,54.53,55.21,53.93,54.38,111946,0
2012-03-07,54.81,55.15,54.59,54.71,33868,0
2012-03-08,54.95,55.5,54.54,55.41,51793,0
2012-03-09,55.44,57.01,55.44,56.74,71916,0
2012-03-12,56.66,56.9,55.85,56.68,56119,0
2012-03-13,57.38,58.47,56.92,58.44,64599,0
2012-03-14,58.3,58.33,57.04,57.52,72006,0
2012-03-15,57.68,58.71,57.3,58.71,70201,0
2012-03-16,58.45,59.19,58.27,58.4,136777,0
2012-03-19,58.46,59.83,58.22,59.27,63361,0
2012-03-20,58.68,58.76,57.74,58.2,49546,0
2012-03-21,58.42,58.51,57.88,57.92,27713,0
2012-03-22,57.2,57.76,56.85,57.3,67082,0
2012-03-23,57.37,58.63,56.94,58.43,60705,0
2012-03-26,59.43,59.84,59.11,59.63,82272,0
2012-03-27,59.58,59.7,59.04,59.04,52895,0
2012-03-28,59.2,59.25,58.33,58.69,33989,0
2012-03-29,58.27,58.88,57.84,58.73,40151,0
2012-03-30,59,59,58.06,58.33,57426,0
2012-04-02,57.92,59.48,57.66,59.28,95708,0
2012-04-03,59.12,59.4,58.12,58.23,88367,0
2012-04-04,57.68,57.72,56.63,57.03,53851,0
2012-04-05,57.11,57.49,56.64,56.65,24490,0
2012-04-09,55.39,55.81,54.58,54.65,135755,0
2012-04-10,54.5,54.74,52.66,53.34,181357,0
2012-04-11,54.08,54.41,53.75,54.37,116727,0
2012-04-12,54.56,55.39,54.31,55.11,64086,0
2012-04-13,54.78,54.9,53.61,53.69,97222,0
2012-04-16,53.89,54.44,53.52,53.96,49329,0
2012-04-17,54.6,55.84,54.57,55.28,72357,0
2012-04-18,54.86,54.86,53.49,54.29,96294,0
2012-04-19,54.45,54.92,53.25,54.01,84775,0
2012-04-20,54.77,55.72,53.98,54.86,120548,0
2012-04-23,53.76,54.12,53.41,53.96,109894,0
2012-04-24,53.88,54.43,53.57,54.09,47657,0
2012-04-25,55.05,55.55,54.51,55.26,66223,0
2012-04-26,55.03,56.6,55.03,56.17,48639,0
2012-04-27,52.92,53.75,50.65,53.11,290330,0
2012-04-30,53,53.2,51.89,52.6,233210,0
2012-05-01,52.52,53.12,52.21,52.88,230567,0
2012-05-02,52.23,53.61,51.89,53.45,119936,0
2012-05-03,53.2,53.57,52.53,52.9,195277,0
2012-05-04,52.5,52.68,51.24,51.3,160686,0
2012-05-07,50.95,52.23,50.78,52.16,147018,0
2012-05-08,51.61,52.24,51.19,52.14,94908,0
2012-05-09,51.22,51.54,50.46,50.62,129747,0
2012-05-10,51.1,51.1,49.85,50.09,98583,0
2012-05-11,49.6,50.31,49.38,49.49,97090,0
2012-05-14,48.86,49.27,48.45,48.45,87801,0
2012-05-15,48.62,49.28,48.38,48.51,110098,0
2012-05-16,48.89,48.94,46.69,46.74,187317,0
2012-05-17,46.91,47.1,45.76,45.84,263203,0
2012-05-18,45.68,46.34,45.23,45.46,137561,0
2012-05-21,45.72,47.11,45.07,46.91,121930,0
2012-05-22,47.02,47.14,46.08,46.58,73704,0
2012-05-23,45.83,46.6,45.48,46.46,134656,0
2012-05-24,46.42,46.66,45.22,45.49,79146,0
2012-05-25,45.41,45.96,44.82,45.53,95935,0
2012-05-29,45.82,46.63,45.82,46.36,70552,0
2012-05-30,45.82,45.94,45.26,45.45,100935,0
2012-05-31,45.39,45.52,44.031,44.14,177467,0
2012-06-01,43.16,43.71,42.58,42.64,75567,0
2012-06-04,42.72,43.26,41.75,42.49,90186,0
2012-06-05,42.15,43.01,42.15,42.78,78589,0
2012-06-06,42.99,43.81,42.88,43.54,132273,0
2012-06-07,44.4,45.33,44.32,44.74,119819,0
2012-06-08,44.6,45.13,44.19,45.01,52008,0
2012-06-11,45.75,45.75,44.08,44.1,192713,0
2012-06-12,44.5,44.7,43.51,44.52,54016,0
2012-06-13,44.27,44.78,42.72,42.94,53560,0
2012-06-14,43.01,43.22,42.41,43.11,53772,0
2012-06-15,42.93,44.73,42.93,44.5,202608,0
2012-06-18,44.02,44.15,43.51,43.97,72369,0
2012-06-19,44.14,45.13,43.88,45.09,124609,0
2012-06-20,45.11,45.25,44.07,44.38,62160,0
2012-06-21,44.24,44.24,41.77,42,120429,0
2012-06-22,42.4,42.4,41.77,41.88,513597,0
2012-06-25,41.39,41.51,41.02,41.03,69683,0
2012-06-26,41.01,41.21,39.72,39.76,117308,0
2012-06-27,39.79,41.88,39.57,41.64,286882,0
2012-06-28,41.43,41.88,41.3,41.85,127193,0
2012-06-29,42.98,43.31,42.08,43.12,128133,0
2012-07-02,43.45,43.48,42.39,43.48,98476,0
2012-07-03,43.45,44.03,43.3,44.02,42770,0
2012-07-05,43.75,44.47,43.75,44.25,82778,0
2012-07-06,43.92,44.09,43.44,43.71,133236,0
2012-07-09,43.46,43.79,43.36,43.57,101241,0
2012-07-10,44.03,44.03,43.5,43.67,91890,0
2012-07-11,43.61,43.88,43.46,43.72,76876,0
2012-07-12,43.34,44.02,43.04,43.85,135184,0
2012-07-13,43.7,44.496,43.62,43.83,67756,0
2012-07-16,43.59,43.86,43.47,43.57,100900,0
2012-07-17,43.73,44.2,43.17,43.39,78485,0
2012-07-18,43.16,44.98,43.16,44.7,99265,0
2012-07-19,44.79,44.79,44.13,44.26,38127,0
2012-07-20,43.84,44.04,43.2,43.86,75130,0
2012-07-23,42.7,43.64,42.43,43.36,45225,0
2012-07-24,43.44,43.44,42.06,42.59,65731,0
2012-07-25,42.99,43.9,42.98,43.6,50382,0
2012-07-26,44.5,44.99,43.75,44.85,76231,0
2012-07-27,46.5,51.55,46.45,50.16,196546,0
2012-07-30,50.09,51.21,48.86,49.21,104194,0
2012-07-31,48.95,50,48.76,48.83,109860,0
2012-08-01,49,49.49,47.65,47.65,85328,0
2012-08-02,47.9,48.48,46.76,46.89,67446,0
2012-08-03,47.95,49.61,47.87,49.1,77770,0
2012-08-06,49.04,49.95,48.86,48.96,39695,0
2012-08-07,49.51,49.9,49.4,49.49,50447,0
2012-08-08,49.06,49.26,48.8,48.9,60820,0
2012-08-09,48.68,48.92,47.79,48.15,44587,0
2012-08-10,48.04,48.16,47.52,47.74,45586,0
2012-08-13,47.45,47.83,46.6,47.6,39748,0
2012-08-14,47.83,47.87,46.505,46.69,70209,0
2012-08-15,46.42,48.1,46.42,47.93,77570,0
2012-08-16,47.93,48.86,47.44,48.77,47006,0
2012-08-17,48.85,49.51,48.38,49.35,50537,0
2012-08-20,49.02,49.34,48.9,49.27,29275,0
2012-08-21,49.53,49.99,48.64,48.86,45155,0
2012-08-22,48.43,48.81,47.78,48.5,21566,0
2012-08-23,48.39,48.5,47.66,48.145,23732,0
2012-08-24,47.84,48.62,47.84,48.56,97607,0
2012-08-27,48.7,48.91,48.15,48.57,41894,0
2012-08-28,48.4,48.585,48.06,48.37,46988,0
2012-08-29,48.32,48.37,47.44,47.6,43154,0
2012-08-30,47.1,47.1,46.12,46.41,34202,0
2012-08-31,46.93,47.5,46.26,47.09,55920,0
2012-09-04,47.17,47.9,46.11,47.65,32970,0
2012-09-05,47.85,47.97,47.33,47.34,54146,0
2012-09-06,47.54,48.73,47.3,48.24,85452,0
2012-09-07,48.58,49.42,48.44,48.79,42959,0
2012-09-10,49.1,49.25,48.83,49.05,28921,0
2012-09-11,48.98,49.5,48.47,48.91,34721,0
2012-09-12,48.89,49.5,48.89,49.16,44814,0
2012-09-13,49.39,49.88,48.89,49.64,66881,0
2012-09-14,50,50.6,49.42,50.46,187475,0
2012-09-17,50.05,50.18,49.79,50.1,51400,0
2012-09-18,49.86,50.2,49.79,50.12,61740,0
2012-09-19,50.12,50.25,49.74,50.02,49465,0
2012-09-20,49.45,49.99,47.18,48.18,128863,0
2012-09-21,49.12,49.65,48.57,49.2,168384,0
2012-09-24,48.85,49.56,48.801,49.13,65758,0
2012-09-25,49.38,49.5,47.88,47.95,180168,0
2012-09-26,48.02,48.02,46.36,46.63,59899,0
2012-09-27,47.03,47.18,46.46,46.75,62789,0
2012-09-28,46.44,46.605,45.86,45.86,38629,0
2012-10-01,46.11,46.25,45.53,46.04,70714,0
2012-10-02,46.45,47.14,45.73,46.75,112533,0
2012-10-03,46.93,46.93,45.03,45.39,86521,0
2012-10-04,45.68,45.83,44.86,45.68,63103,0
2012-10-05,46.06,46.72,45.62,46.27,74666,0
2012-10-08,45.92,48.2,45.92,47.5,121022,0
2012-10-09,47.59,47.59,46.16,46.24,97932,0
2012-10-10,46.43,46.43,45.29,45.45,54506,0
2012-10-11,45.99,45.99,45.1,45.49,55552,0
2012-10-12,45.48,45.645,44.84,45.14,65021,0
2012-10-15,45.21,45.21,44.58,44.87,60536,0
2012-10-16,45.33,45.51,44.98,45.5,85848,0
2012-10-17,45.67,47.27,45.65,47.17,48430,0
2012-10-18,47.25,47.25,45.91,46.11,88805,0
2012-10-19,45.97,45.97,44.526,44.8,75915,0
2012-10-22,44.78,44.85,44.5,44.69,64546,0
2012-10-23,46.39,47.72,46.31,46.55,588797,0
2012-10-24,47.15,47.15,45.99,45.99,277141,0
2012-10-25,46.2,46.62,45.9,46.22,346269,0
2012-10-26,46.42,46.95,45.58,46.7,2812894,0
2012-10-31,46.32,46.74,44.95,45.65,289486,0
2012-11-01,40.15,43.48,39.08,42.13,764431,0
2012-11-02,42,42.55,41.724,42.26,207912,0
2012-11-05,41.87,43.96,41.87,43.81,192734,0
2012-11-06,43.51,44.868,43.51,44.76,183359,0
2012-11-07,43.97,44.476,42.76,42.77,179613,0
2012-11-08,42.56,43.048,42.55,42.73,104069,0
2012-11-09,42.12,43.2,41.9,43,108369,0
2012-11-12,42.67,43.6,39.25,43.41,100418,0
2012-11-13,42.88,43.38,42.531,42.76,155930,0
2012-11-14,42.77,43.13,42.05,42.28,99412,0
2012-11-15,42.26,42.29,41.73,42.08,148984,0
2012-11-16,42.52,42.52,41.02,42.08,113500,0
2012-11-19,42.21,43.82,42.08,43.82,149778,0
2012-11-20,43.58,43.75,43.36,43.74,74876,0
2012-11-21,42.85,43.6,42.72,43.55,112641,0
2012-11-23,43.55,44.01,43.46,43.99,28539,0
2012-11-26,43.85,44.69,43.75,44.66,94371,0
2012-11-27,44.54,45.44,44.23,45.05,170603,0
2012-11-28,45.08,45.7,44.37,45.58,134858,0
2012-11-29,45.99,46.66,45.55,46.24,90082,0
2012-11-30,46.27,46.63,45.84,46.25,177976,0
2012-12-03,46.16,46.65,46.06,46.58,99956,0
2012-12-04,46.54,47.14,46.54,47.07,81256,0
2012-12-05,47.33,47.61,46.84,47.28,59060,0
2012-12-06,47.22,47.67,46.93,47.42,36511,0
2012-12-07,47.79,47.79,46.94,47.05,28755,0
2012-12-10,47.31,47.969,47.04,47.95,91836,0
2012-12-11,48.19,49.5,48.02,49.45,120360,0
2012-12-12,49.08,49.47,48.21,48.27,65401,0
2012-12-13,48.27,48.45,47.42,47.85,55088,0
2012-12-14,47.67,48.33,47.47,47.81,62739,0
2012-12-17,47.06,48.34,46.91,48.34,79224,0
2012-12-18,48.27,49.2,47.99,48.989,98657,0
2012-12-19,49.04,49.39,48.84,49.21,234726,0
2012-12-20,49.07,49.85,48.9,49.16,110990,0
2012-12-21,48.79,49.93,48.66,49.48,371627,0
2012-12-24,49.39,49.69,48.88,49.69,34316,0
2012-12-26,49.71,49.93,48.79,49.12,49383,0
2012-12-27,49.72,49.8,48.711,49.74,97002,0
2012-12-28,49.32,49.79,49.01,49.2,56674,0
2012-12-31,49.18,50.75,48.89,50.632,98922,0
2013-01-02,51.92,52.64,51.41,52.49,160815,0
2013-01-03,52.43,52.78,52.04,52.23,93929,0
2013-01-04,52.49,52.49,51.15,51.729,142889,0
2013-01-07,51.71,52.37,51,52.34,93916,0
2013-01-08,52.13,52.33,51.34,52.05,123082,0
2013-01-09,52.09,52.39,51.56,51.87,106937,0
2013-01-10,52.25,52.95,51.83,52.91,99269,0
2013-01-11,52.99,52.99,51.91,52.16,140773,0
2013-01-14,52.12,52.939,51.41,52.83,79571,0
2013-01-15,52.47,53.56,52.34,53.48,129734,0
2013-01-16,53.15,53.45,52.31,53.18,176592,0
2013-01-17,53.53,54.52,53.15,54.38,129678,0
2013-01-18,54.08,54.59,53.63,54.48,187462,0
2013-01-22,54.38,55.14,54.31,55.05,85801,0
2013-01-23,54.5,54.54,52.57,52.97,180311,0
2013-01-24,52.85,52.9,51.18,51.32,389085,0
2013-01-25,53.95,58.67,52.88,56.78,426642,0
2013-01-28,56.9,57.11,56.07,56.24,102725,0
2013-01-29,56.17,56.55,55.51,55.85,117445,0
2013-01-30,55.78,56.31,55.19,55.52,135230,0
2013-01-31,55.23,55.96,55.2,55.41,290396,0
2013-02-01,55.86,57,55.66,56.81,111254,0
2013-02-04,56.18,56.82,56.18,56.45,141139,0
2013-02-05,56.96,57.66,56.85,57.19,72086,0
2013-02-06,56.86,57.77,56.55,57.72,91503,0
2013-02-07,57.59,58.28,57.42,58.26,179747,0
2013-02-08,58.55,58.89,58.01,58.38,118539,0
2013-02-11,58.18,58.61,57.94,58.61,77839,0
2013-02-12,58.01,58.61,57.88,58.47,83777,0
2013-02-13,58.45,59,58.13,58.98,69215,0
2013-02-14,58.98,59.19,58.66,59.13,59298,0
2013-02-15,59.16,59.99,59.15,59.99,139629,0
2013-02-19,59.92,60,58.3,58.87,143807,0
2013-02-20,58.81,59.34,58.09,58.26,107920,0
2013-02-21,58.37,58.52,57.43,57.87,39586,0
2013-02-22,58.16,58.38,57.58,58.29,64649,0
2013-02-25,58.44,58.54,57.045,57.14,50868,0
2013-02-26,57.26,57.84,56.31,57.31,48980,0
2013-02-27,57.1,58.23,57.1,57.56,60530,0
2013-02-28,57.64,58.47,57.27,57.76,54062,0
2013-03-01,57.09,58.11,56.812,57.72,64188,0
2013-03-04,57.57,57.57,55.97,57.11,52762,0
2013-03-05,57.56,58.72,57.56,57.8,55447,0
2013-03-06,57.81,59.12,57.81,57.99,71355,0
2013-03-07,57.83,58.59,57.47,58.13,55706,0
2013-03-08,58.73,58.82,57.82,58.5,55113,0
2013-03-11,58.29,58.86,57.97,58.45,48888,0
2013-03-12,58.16,58.84,57.21,58.17,53256,0
2013-03-13,58.36,58.68,57.59,57.82,59600,0
2013-03-14,57.85,58.86,57.85,58.72,51740,0
2013-03-15,58.82,58.82,57.72,58.06,142111,0
2013-03-18,57.4,57.95,56.97,57.14,66687,0
2013-03-19,57.43,57.67,56.1,56.22,98958,0
2013-03-20,56.5,56.74,56.1,56.5,143390,0
2013-03-21,56.75,56.75,55.82,56.19,153802,0
2013-03-22,56.29,56.5,55.65,55.89,73741,0
2013-03-25,55.92,56.7,55.02,55.6,76853,0
2013-03-26,55.98,56.32,55.71,56.17,78990,0
2013-03-27,55.82,57.547,55.82,57.34,113708,0
2013-03-28,57.3,57.355,56.32,56.74,70520,0
2013-04-01,56.58,56.88,55.14,56.35,109580,0
2013-04-02,56.5,56.68,55.39,55.59,84468,0
2013-04-03,55.75,56.01,54.1,54.21,67290,0
2013-04-04,54,54.47,53.78,54.39,55793,0
2013-04-05,53.41,54.18,52.91,53.33,50908,0
2013-04-08,53.35,53.49,52.61,53.43,72429,0
2013-04-09,53.48,53.85,53.15,53.18,47123,0
2013-04-10,53.32,54.75,53.32,54.45,46807,0
2013-04-11,54.37,55.112,54.06,54.13,40381,0
2013-04-12,53.47,54.05,52.72,53.72,31633,0
2013-04-15,53.21,53.713,50.81,50.99,77383,0
2013-04-16,51.8,51.98,50.97,51.64,73569,0
2013-04-17,51.49,51.64,50.1,51.09,68462,0
2013-04-18,51.3,51.79,50.47,50.65,52409,0
2013-04-19,50.6,51.05,50.05,50.93,81080,0
2013-04-22,50.93,51.12,49.73,50.91,50733,0
2013-04-23,51.31,52.47,51.31,52.15,52249,0
2013-04-24,52.09,52.17,51.02,51.77,126624,0
2013-04-25,56.54,60.14,54.47,54.59,319063,0
2013-04-26,54.5,54.72,53.675,54.35,166323,0
2013-04-29,54.41,55.36,54.38,55.04,136597,0
2013-04-30,55,56.13,54.92,55.93,101630,0
2013-05-01,55.62,56,54.36,54.85,173917,0
2013-05-02,54.62,55.2,53.95,54.83,72532,0
2013-05-03,55.41,56.38,55.148,55.73,60350,0
2013-05-06,55.61,56.03,54.894,55.85,29329,0
2013-05-07,55.99,56.47,55.69,56.33,72194,0
2013-05-08,56.09,56.72,55.42,56.63,87800,0
2013-05-09,56.56,56.71,55.87,56.26,59593,0
2013-05-10,56.5,57.3,56.29,56.76,61040,0
2013-05-13,56.57,56.7,55.72,55.93,40988,0
2013-05-14,55.85,57.54,55.85,57.18,108758,0
2013-05-15,56.83,57.67,56.676,57.48,60730,0
2013-05-16,57.44,57.93,57.13,57.58,81935,0
2013-05-17,57.84,58.55,57.36,58.32,102598,0
2013-05-20,57.96,59,57.96,58.5,157301,0
2013-05-21,58.38,58.734,57.84,58.17,81098,0
2013-05-22,58.12,58.65,56.48,56.87,55509,0
2013-05-23,56.52,57.5,56.52,57.34,70377,0
2013-05-24,57.14,57.57,56.67,57.21,89024,0
2013-05-28,57.85,59.49,57.85,58.8,87965,0
2013-05-29,58.23,58.81,57.35,57.68,45957,0
2013-05-30,57.72,58.51,57.52,58.19,26539,0
2013-05-31,57.67,58.84,57.3,57.4,60089,0
2013-06-03,57.73,58.46,57.23,58.33,125587,0
2013-06-04,58.32,58.69,57.17,57.75,40751,0
2013-06-05,57.55,58.05,56.43,56.54,24534,0
2013-06-06,56.64,57.2,56.08,56.94,48121,0
2013-06-07,57.49,58.39,57.33,57.64,20408,0
2013-06-10,57.76,58.53,57.19,58.46,32773,0
2013-06-11,57.67,58.33,56.74,57.46,28306,0
2013-06-12,58.25,58.25,56.11,56.41,34306,0
2013-06-13,56.36,59,56.14,58.7,41456,0
2013-06-14,58.66,58.7,56.5,56.66,30608,0
2013-06-17,57.11,57.73,56.25,57.12,41602,0
2013-06-18,57.12,58.605,57.1,57.59,69246,0
2013-06-19,57.57,57.64,56.02,56.3,45490,0
2013-06-20,55.33,56.44,54.5,55.1,51969,0
2013-06-21,55.3,56.215,54.461,56.05,109163,0
2013-06-24,55.61,55.76,54.325,54.45,66382,0
2013-06-25,54.98,55.58,54.51,55.04,51377,0
2013-06-26,55.52,56.198,54.46,54.87,46113,0
2013-06-27,55.1,56.14,54.97,55.94,50517,0
2013-06-28,55.62,56.15,55.02,55.07,534174,0
2013-07-01,55.26,56.9,54.958,56.46,105448,0
2013-07-02,56.89,57.51,56.3,56.92,71408,0
2013-07-03,56.47,57.403,56.47,56.91,19996,0
2013-07-05,57.86,58.6,57.75,58.58,37420,0
2013-07-08,58.63,59.87,58.63,59.38,80886,0
2013-07-09,59.68,60.3,59.26,59.95,90490,0
2013-07-10,59.73,60.92,59.73,60.79,38746,0
2013-07-11,61.36,61.82,60.9,61.69,41694,0
2013-07-12,61.42,62.21,61.26,61.74,38861,0
2013-07-15,61.69,62.08,60.88,62.01,47463,0
2013-07-16,61.98,62.3,61.41,61.97,52557,0
2013-07-17,62.41,62.6,61.48,61.62,60842,0
2013-07-18,61.62,61.7,60.94,61.53,71685,0
2013-07-19,61.39,61.88,61.358,61.8,41394,0
2013-07-22,61.45,62.75,61.39,62.68,44324,0
2013-07-23,62.96,63.09,62.04,62.18,34381,0
2013-07-24,62.37,62.855,61.24,61.59,44526,0
2013-07-25,61.35,62.46,61.1,61.84,68265,0
2013-07-26,61.35,61.35,58.96,59.1,103601,0
2013-07-29,58.82,59.08,57.83,58.03,90455,0
2013-07-30,58.05,58.99,57.2,57.63,200683,0
2013-07-31,59.5,59.5,55.14,56.68,197081,0
2013-08-01,56.99,57.88,56.42,57.83,162181,0
2013-08-02,57.27,58.71,57.25,58.63,95004,0
2013-08-05,58.43,58.85,57.8,58.62,57216,0
2013-08-06,58.43,58.43,57.25,57.78,56042,0
2013-08-07,57.46,57.855,56.98,57.16,56831,0
2013-08-08,57.54,58.4,57.25,58.17,43529,0
2013-08-09,57.97,57.97,57.25,57.67,35192,0
2013-08-12,57.16,58.74,57.16,58.63,35382,0
2013-08-13,59.01,59.25,58.32,58.88,20766,0
2013-08-14,58.96,58.96,57.92,58.04,41209,0
2013-08-15,57.19,57.41,56.84,56.85,46906,0
2013-08-16,56.62,56.81,56.04,56.33,50900,0
2013-08-19,56.16,57.25,55.73,55.74,30290,0
2013-08-20,55.86,56.36,55.33,55.84,41181,0
2013-08-21,55.68,55.905,55.09,55.19,26635,0
2013-08-22,55.47,56.54,55.21,56.12,37144,0
2013-08-23,56.16,56.63,55.342,56.27,40752,0
2013-08-26,56.3,56.86,56.044,56.3,35761,0
2013-08-27,55.45,55.99,55.1,55.4,55426,0
2013-08-28,55.29,56.2,55.29,55.76,28180,0
2013-08-29,55.79,56.5,55.47,56.38,27195,0
2013-08-30,56.49,56.6,55.68,56.13,80812,0
2013-09-03,56.83,57.16,55.65,55.83,31434,0
2013-09-04,55.94,57.03,55.86,56.86,28627,0
2013-09-05,56.76,57.37,55.82,56.16,36140,0
2013-09-06,56.57,57.06,55.22,56.46,27921,0
2013-09-09,56.88,57.68,56.54,57.6,29891,0
2013-09-10,57.83,59.49,57.5,59.46,49194,0
2013-09-11,59.32,59.67,58.96,59.31,59673,0
2013-09-12,59.05,59.2,58.14,58.32,43531,0
2013-09-13,58.48,58.98,57.84,58.4,33831,0
2013-09-16,58.99,59.2,57.87,58.5,27507,0
2013-09-17,58.45,58.7,57.77,58.62,40121,0
2013-09-18,58.45,59.56,57.65,58.9,37220,0
2013-09-19,58.584,59.28,58.584,58.92,26136,0
2013-09-20,59.35,60.94,59.08,60.67,133849,0
2013-09-23,60.31,61.49,59.73,60.79,54432,0
2013-09-24,60.83,61.81,60.26,61.33,59800,0
2013-09-25,61.33,61.94,60.66,61.3,51014,0
2013-09-26,61.71,62.45,61.07,61.72,39700,0
2013-09-27,61.13,61.59,61.03,61.32,36088,0
2013-09-30,60.47,61.54,60.47,61.36,91959,0
2013-10-01,61.5,62.75,61.5,62.61,45435,0
2013-10-02,62.22,62.94,61.95,62.67,63700,0
2013-10-03,62.35,62.66,62,62.09,58100,0
2013-10-04,61.94,62.7,61.88,62.36,19700,0
2013-10-07,61.62,62.46,61.35,61.52,66200,0
2013-10-08,61.32,62.61,60.94,61.22,118300,0
2013-10-09,61.34,61.5,60.52,61,67500,0
2013-10-10,61.85,63.3,61.35,62.99,35783,0
2013-10-11,62.61,64.24,62.61,64.05,69423,0
2013-10-14,63.47,64.52,63.18,64.41,38846,0
2013-10-15,64.28,64.46,63.99,64.26,79188,0
2013-10-16,64.59,64.9,64.3,64.62,63214,0
2013-10-17,64.44,66.1,64.3,65.9,81000,0
2013-10-18,66.6,66.68,65.33,65.87,78600,0
2013-10-21,65.87,66.33,65.48,65.56,62600,0
2013-10-22,65.69,66.2,65.32,65.78,55700,0
2013-10-23,65.14,65.37,64.66,64.99,49700,0
2013-10-24,64.99,65.38,64.2,65.2,37400,0
2013-10-25,65.47,65.58,64.73,65.58,79300,0
2013-10-28,65.41,65.98,65.23,65.9,43300,0
2013-10-29,65.93,66.5,65.69,66.15,44000,0
2013-10-30,65.99,66.28,65.05,65.33,71100,0
2013-10-31,68,68,65.515,66.19,215524,0
2013-11-01,65.88,65.88,64.7,64.82,175900,0
2013-11-04,64.8,66.23,64.04,66.06,186547,0
2013-11-05,65.51,66.25,65.15,65.93,69600,0
2013-11-06,65.8,66.37,65.1,66.12,67000,0
2013-11-07,66.27,66.27,64.03,64.09,78400,0
2013-11-08,64.05,65.97,64.05,65.47,73800,0
2013-11-11,65.14,66.25,64.59,65.882,94553,0
2013-11-12,65.39,66.47,65.26,66.07,84700,0
2013-11-13,65.37,66.12,65.12,66.12,87022,0
2013-11-14,65.87,66.16,65.01,65.74,64000,0
2013-11-15,65.55,65.94,64.69,65.84,170500,0
2013-11-18,65.69,66.83,65.19,65.41,75800,0
2013-11-19,65.25,65.74,64.21,64.75,62989,0
2013-11-20,64.86,65.06,63.57,64.17,87500,0
2013-11-21,64.53,67.32,64.53,67.2,96500,0
2013-11-22,66.19,67.69,66.19,67.51,41400,0
2013-11-25,67.09,67.95,66.69,67.31,93600,0
2013-11-26,67.31,68.77,67,68.53,78700,0
2013-11-27,68.39,69.19,67.4,69,76900,0
2013-11-29,69.47,69.86,68.96,69.04,43864,0
2013-12-02,68.86,69.84,67.8,68.99,122700,0
2013-12-03,68.68,69.53,68.32,68.82,125100,0
2013-12-04,68.31,69.31,68.31,69.01,88200,0
2013-12-05,69.11,69.84,68.83,69.15,131100,0
2013-12-06,69.97,71.32,68.65,70.73,105600,0
2013-12-09,70.71,71.67,70.71,71.58,88200,0
2013-12-10,71.23,72.29,70.23,70.81,92000,0
2013-12-11,70.9,71.29,70.61,70.77,83000,0
2013-12-12,70.8,72.49,70.6,70.83,139545,0
2013-12-13,71.16,71.7,70.07,70.65,185300,0
2013-12-16,71.16,72.45,70.66,71.72,156200,0
2013-12-17,71.53,71.73,71.18,71.46,163000,0
2013-12-18,71.47,72.06,71.09,71.62,175700,0
2013-12-19,71.6,71.8,70.97,71.23,93800,0
2013-12-20,71.3,72.15,71.25,71.68,370300,0
2013-12-23,71.85,73.6,71.5,73.35,113300,0
2013-12-24,73.23,74.46,72.76,74.33,288537,0
2013-12-26,74.51,74.63,73.88,74.06,49700,0
2013-12-27,74.38,74.6,73.37,74.05,77700,0
2013-12-30,73.81,74.15,73.29,73.34,48500,0
2013-12-31,73.46,74.72,73.25,74.39,79600,0
2014-01-02,73.92,74.05,71.716,72.01,94013,0
2014-01-03,72.14,73.37,71.99,72.92,94600,0
2014-01-06,73.55,74.46,72.62,73.29,132600,0
2014-01-07,73.7,75.84,73.55,74.46,127500,0
2014-01-08,74.32,74.51,73.3,73.52,90800,0
2014-01-09,73.94,74.24,72.17,73.31,107600,0
2014-01-10,73.38,73.73,72.01,72.56,135300,0
2014-01-13,72.48,72.85,70.85,71.46,104500,0
2014-01-14,71.51,73.1,71.07,72.97,130400,0
2014-01-15,72.95,74.63,72.81,74.29,80200,0
2014-01-16,74,74.82,73.38,74.27,95159,0
2014-01-17,73.97,74.51,73.52,74.21,97300,0
2014-01-21,74.96,76.78,74.25,75.89,173400,0
2014-01-22,76.18,76.98,75.5,75.75,145300,0
2014-01-23,75.5,76.82,74.57,75.53,139700,0
2014-01-24,74.93,75.44,72.22,73.45,107040,0
2014-01-27,73.48,74.65,71.86,72.88,96800,0
2014-01-28,73.16,73.57,72.46,72.7,126204,0
2014-01-29,71.6,73.37,70.68,71.44,122700,0
2014-01-30,67.01,70.31,67.01,69.01,287500,0
2014-01-31,67.7,68.71,66.73,66.84,143202,0
2014-02-03,66.8,66.8,63.37,63.9,169054,0
2014-02-04,64.07,65.315,63.205,64.7,164609,0
2014-02-05,64.32,65.37,63.27,64.8,107534,0
2014-02-06,64.85,65.53,64.36,64.7,96613,0
2014-02-07,64.66,65.41,63.98,65.13,114815,0
2014-02-10,64.84,64.87,63.87,64.57,63870,0
2014-02-11,64.59,65.19,63.61,64.74,45461,0
2014-02-12,64.6,65.26,63.805,65.12,67331,0
2014-02-13,64.51,65.57,64.44,65.44,38629,0
2014-02-14,65.46,65.79,64.65,65.51,46902,0
2014-02-18,65.39,66.59,65.03,66,80574,0
2014-02-19,66.32,66.72,65.64,65.94,111479,0
2014-02-20,66.02,66.7,65.7,66.54,146598,0
2014-02-21,66.5,67.17,66.36,66.94,129959,0
2014-02-24,66.93,67.92,66.51,67.14,139775,0
2014-02-25,67.31,67.53,66.56,67.34,154089,0
2014-02-26,67.63,68.65,67.215,67.96,140829,0
2014-02-27,68.01,68.6,67.4,67.56,125394,0
2014-02-28,67.73,69.482,67.73,68.15,175798,0
2014-03-03,67.4,67.74,66.45,67.41,112920,0
2014-03-04,68.41,70.72,67.02,70.02,166017,0
2014-03-05,69.86,70.36,68.47,70.1,100139,0
2014-03-06,70.46,70.7,69.18,69.34,84672,0
2014-03-07,69.58,70.31,69.58,70.02,114008,0
2014-03-10,69.79,70.378,68.99,70.27,107110,0
2014-03-11,70.47,70.47,68.01,68.46,109180,0
2014-03-12,67.97,68.724,67.55,67.97,88475,0
2014-03-13,68.07,69.09,66.29,66.67,93094,0
2014-03-14,66.6,67.56,66.41,66.8,91330,0
2014-03-17,67.27,67.92,66.69,67.41,133450,0
2014-03-18,67.34,67.915,67.18,67.81,130690,0
2014-03-19,67.86,68.21,67.29,67.77,72672,0
2014-03-20,67.52,68.97,67.52,68.7,99080,0
2014-03-21,68.76,70.42,68.7,69.16,139221,0
2014-03-24,68.61,69.12,67.51,68.45,166199,0
2014-03-25,68.8,69.75,68.01,68.2,131836,0
2014-03-26,68.82,68.82,65.9,65.9,85600,0
2014-03-27,66.05,66.1,64.97,65.07,91029,0
2014-03-28,65.03,66.85,63.95,64.2,149757,0
2014-03-31,64.71,65.83,64.27,65.35,146274,0
2014-04-01,65.62,67.5,65.62,67.27,131768,0
2014-04-02,67.34,68.93,67.2,68.77,158672,0
2014-04-03,68.92,69.1,67.37,67.79,129061,0
2014-04-04,68.34,68.37,64.92,65.63,109688,0
2014-04-07,65.36,65.63,64.29,64.87,106750,0
2014-04-08,64.75,66.06,64.72,65.435,126566,0
2014-04-09,65.72,66.15,64.841,65.72,94071,0
2014-04-10,65.72,66.04,62.89,63.09,136094,0
2014-04-11,62.9,64.18,61.83,62.51,90730,0
2014-04-14,63.23,63.51,61.33,62.08,115856,0
2014-04-15,60.99,62.57,60.36,62.22,82717,0
2014-04-16,62.1,62.95,61.67,62.6,78639,0
2014-04-17,62.59,64.62,62.21,64.03,111289,0
2014-04-21,63.99,64.39,63.2,63.31,55685,0
2014-04-22,63.233,64,63.181,63.82,90488,0
2014-04-23,63.59,64.39,62.79,63.08,95214,0
2014-04-24,63.51,63.89,62.24,63.21,96219,0
2014-04-25,62.77,63.29,60.641,61.19,106099,0
2014-04-28,61.53,62.39,59.3,60.26,114326,0
2014-04-29,60.39,60.69,59.56,59.76,119458,0
2014-04-30,59.15,60.5,58.69,59.71,170712,0
2014-05-01,59.78,63.74,58.874,60.82,217730,0
2014-05-02,60.75,60.75,59.31,60.25,172592,0
2014-05-05,59.65,60.4,59.35,60.12,102801,0
2014-05-06,59.9,60.04,58.11,58.16,117297,0
2014-05-07,58.65,58.65,57,57.88,117738,0
2014-05-08,57.73,59.2,56.74,56.91,106915,0
2014-05-09,56.65,57.98,55.52,57.42,104880,0
2014-05-12,57.56,59.8,56.298,59.57,130140,0
2014-05-13,59.2,59.55,57.81,58.21,107698,0
2014-05-14,58.13,58.41,56.53,56.84,147556,0
2014-05-15,56.34,57.47,55.41,56.68,91034,0
2014-05-16,56.54,57.72,55.68,57.6,148647,0
2014-05-19,57.52,58.54,57.14,58.48,75048,0
2014-05-20,58.3,58.36,56.82,57.54,155358,0
2014-05-21,57.74,58.31,57.19,58.02,142320,0
2014-05-22,57.88,58.33,57.73,58.04,104947,0
2014-05-23,58.52,59.01,57.63,58.79,142090,0
2014-05-27,59.36,60.25,58.81,60.12,89279,0
2014-05-28,59.8,60.25,59.05,59.76,81023,0
2014-05-29,59.87,59.87,59.37,59.83,91956,0
2014-05-30,59.96,60.24,59.56,59.98,119210,0
2014-06-02,59.94,59.94,57.83,58.51,110794,0
2014-06-03,58.14,59.268,57.835,58.73,121496,0
2014-06-04,58.52,58.92,58.21,58.68,65311,0
2014-06-05,58.8,60.9,58.33,60.79,79203,0
2014-06-06,61.29,62.29,60.54,61.67,92321,0
2014-06-09,62.01,62.71,61.37,62.23,45818,0
2014-06-10,61.82,62.14,60.85,62.01,70400,0
2014-06-11,61.86,62.66,61.51,62.2,111964,0
2014-06-12,62,62.23,61.5,62.09,137594,0
2014-06-13,62.4,62.84,61.75,62.59,88059,0
2014-06-16,62.33,62.81,62.2,62.66,108467,0
2014-06-17,62.48,64.62,62.27,64.57,141641,0
2014-06-18,64.934,64.934,63.89,64.55,92868,0
2014-06-19,64.89,65.43,64.5,64.76,76119,0
2014-06-20,65.59,66.43,64.59,66.08,319012,0
2014-06-23,66.12,67,66.1,66.85,122078,0
2014-06-24,66.88,67.88,65.94,66,133513,0
2014-06-25,65.5,66.26,64.93,65.79,113071,0
2014-06-26,65.77,65.77,64.41,65.12,131547,0
2014-06-27,64.59,65.92,64.54,65.72,639910,0
2014-06-30,65.48,66.38,65.15,66.17,108618,0
2014-07-01,66.38,68.32,66.38,67.44,144333,0
2014-07-02,67.28,68.15,66.26,67.09,104500,0
2014-07-03,67.22,67.93,67.19,67.58,36464,0
2014-07-07,66.79,67.2,65.9,66.12,90051,0
2014-07-08,66.04,66.04,64.55,65.31,102473,0
2014-07-09,65.41,65.87,64.62,65.555,91816,0
2014-07-10,64.03,64.85,63.48,64,102453,0
2014-07-11,63.9,64.32,63.41,64.08,56549,0
2014-07-14,64.75,64.97,64.08,64.72,84545,0
2014-07-15,64.6,64.6,62.72,63.02,99766,0
2014-07-16,63.33,63.33,61.62,61.74,149715,0
2014-07-17,61.25,61.435,60,60.25,104828,0
2014-07-18,60.14,61.54,59.883,61.25,138039,0
2014-07-21,60.49,61.19,60.37,60.74,83279,0
2014-07-22,61.32,61.87,60.76,61.2,99407,0
2014-07-23,60.87,61.28,60.21,60.57,91583,0
2014-07-24,60.57,61.01,59.75,59.98,68636,0
2014-07-25,59.32,59.81,58.89,59.23,74626,0
2014-07-28,59.13,59.75,58.15,59.52,97470,0
2014-07-29,59.9,60.53,59.57,59.83,113800,0
2014-07-30,60.12,60.55,59.82,59.98,87153,0
2014-07-31,58.22,60.3,58.22,58.91,183768,0
2014-08-01,59.3,59.47,57.82,58.46,105839,0
2014-08-04,58.7,59.48,57.8,59.29,179373,0
2014-08-05,58.98,61.26,58.76,59.8,113344,0
2014-08-06,59.33,61.11,59.33,60.43,68998,0
2014-08-07,60.41,61.092,60.04,60.59,125314,0
2014-08-08,60.85,61.53,60.59,61.2,105137,0
2014-08-11,61.21,61.64,60.8,60.89,179571,0
2014-08-12,60.54,61.28,59.89,60.26,70463,0
2014-08-13,60.52,61.08,60.25,60.91,55350,0
2014-08-14,60.83,61.27,60.67,61.1,76860,0
2014-08-15,61.63,62.22,59.7,60.6,96300,0
2014-08-18,61.19,61.88,60.9,61.72,67661,0
2014-08-19,61.56,62.21,61.01,61.92,68189,0
2014-08-20,61.71,62.4,61.01,62.09,111601,0
2014-08-21,62.02,63.66,61.37,63.59,113361,0
2014-08-22,63.34,64.59,63.01,64.13,104330,0
2014-08-25,64.63,64.63,63.76,64.05,140958,0
2014-08-26,64.14,65.4,63.36,65.2,257092,0
2014-08-27,65.2,65.657,64.335,64.53,76274,0
2014-08-28,64.16,64.95,63.89,64.28,78776,0
2014-08-29,64.26,64.52,63.9,64.47,53354,0
2014-09-02,64.92,65.37,64.37,64.76,53124,0
2014-09-03,65.02,65.33,64.2,64.45,87969,0
2014-09-04,64.55,65.62,64.34,64.56,46962,0
2014-09-05,64.27,64.6,64.05,64.54,76125,0
2014-09-08,64.55,65.36,64.07,65.06,94416,0
2014-09-09,64.8,65.78,64.16,64.71,139474,0
2014-09-10,64.66,65.53,64.16,65.28,77636,0
2014-09-11,64.72,66.28,64.35,65.89,64450,0
2014-09-12,65.73,66.58,65.31,66.5,136862,0
2014-09-15,66.5,66.76,66.006,66.5,133246,0
2014-09-16,66.5,66.85,66.2,66.51,138132,0
2014-09-17,66.5,67.17,66.4,66.58,144139,0
2014-09-18,66.7,67.36,66.7,67.24,57770,0
2014-09-19,67.39,67.48,65.64,65.93,253059,0
2014-09-22,65.39,65.6,64.1,64.34,61208,0
2014-09-23,64.04,64.24,63.6,63.84,99401,0
2014-09-24,64.02,64.5,63.42,64.16,60792,0
2014-09-25,64.16,64.16,62.61,62.67,107544,0
2014-09-26,62.81,63.18,62.23,62.94,60471,0
2014-09-29,62.16,62.67,61.713,61.96,74836,0
2014-09-30,61.91,62.61,61.216,61.37,126274,0
2014-10-01,61.42,61.886,59.74,59.95,116583,0
2014-10-02,59.92,61.45,59.48,60.78,114297,0
2014-10-03,60.82,61.5,60.3,60.38,107780,0
2014-10-06,60.25,60.84,59.26,59.42,210337,0
2014-10-07,59.17,59.67,58.03,58.34,130453,0
2014-10-08,58.37,60.21,57.86,59.9,123543,0
2014-10-09,59.79,59.87,58,58.15,120242,0
2014-10-10,57.83,58.12,55.68,55.74,157835,0
2014-10-13,55.93,56.93,54.98,56.09,124608,0
2014-10-14,56.58,57.56,55.67,55.9,118626,0
2014-10-15,55.08,57.76,55,57.44,206076,0
2014-10-16,56.92,59.21,56.92,58.78,95272,0
2014-10-17,59.69,59.69,57.67,57.85,82259,0
2014-10-20,57.55,58.66,57.51,58.66,89442,0
2014-10-21,59.08,59.98,58.92,59.68,70876,0
2014-10-22,59.68,60.77,58.34,58.5,57088,0
2014-10-23,59.25,60.57,58.696,60.22,50444,0
2014-10-24,60.27,61.38,59.41,59.62,64716,0
2014-10-27,59.81,59.95,58.71,59.74,79767,0
2014-10-28,60.58,62.75,59.47,62.51,124747,0
2014-10-29,62.51,62.96,61.79,62.67,60816,0
2014-10-30,62.48,63.01,60.944,62.81,120661,0
2014-10-31,63.71,65.2,62.67,65.15,122127,0
2014-11-03,64.96,65.73,64.51,64.84,118871,0
2014-11-04,64.38,65.14,64.11,64.88,90922,0
2014-11-05,61.23,63.5,58.43,59.23,279724,0
2014-11-06,59.15,59.15,57.12,57.5,192631,0
2014-11-07,57.5,58.51,56.94,58.45,184950,0
2014-11-10,58.45,58.51,57.74,58.41,104414,0
2014-11-11,58.23,58.44,57.64,58.12,161280,0
2014-11-12,58.1,58.91,57.67,58.88,148478,0
2014-11-13,58.78,58.962,57.96,58.14,153726,0
2014-11-14,58.01,58.59,57.562,58.38,83316,0
2014-11-17,58.07,58.39,57.25,57.31,85840,0
2014-11-18,57.31,57.86,56.9,57.23,88675,0
2014-11-19,57.05,57.28,55.72,55.82,171537,0
2014-11-20,55.59,56.37,55.22,55.78,284142,0
2014-11-21,56.35,56.61,55.55,56.06,194573,0
2014-11-24,56.06,56.86,55.72,56.7,269239,0
2014-11-25,56.7,57.12,56.28,56.84,151527,0
2014-11-26,56.9,57.42,56.76,56.96,140693,0
2014-11-28,56.42,57.27,55.17,55.36,90175,0
2014-12-01,55.44,55.46,54.335,54.53,207875,0
2014-12-02,54.64,55.59,54.25,55.2,126626,0
2014-12-03,55.39,56.97,54.95,56.73,508240,0
2014-12-04,56.51,57.89,56.4,57.58,444264,0
2014-12-05,57.76,59.94,57.71,59.65,238371,0
2014-12-08,59.32,59.97,58.856,59.4,167571,0
2014-12-09,58.64,60,58.11,60,177176,0
2014-12-10,59.81,60.1,58.33,58.41,168164,0
2014-12-11,58.85,59.48,58.66,59.14,215090,0
2014-12-12,58.27,59.36,57.83,58.29,160209,0
2014-12-15,58.75,59.27,57.76,58.65,212488,0
2014-12-16,58.46,59.9,58.35,58.6,173801,0
2014-12-17,58.6,61.19,58.33,60.89,165569,0
2014-12-18,61.4,61.75,60.76,61.385,164267,0
2014-12-19,61.24,62.52,61.015,62.18,439388,0
2014-12-22,62.61,62.79,62.06,62.19,132452,0
2014-12-23,62.4,63.24,61.6,62.21,127281,0
2014-12-24,62.29,62.88,62.05,62.43,64953,0
2014-12-26,62.74,62.85,61.97,62.61,52198,0
2014-12-29,62.57,62.92,61.92,62.25,95067,0
2014-12-30,61.7,62.375,61.3,61.94,121270,0
2014-12-31,62.31,62.31,60.59,60.72,180719,0
2015-01-02,61.07,61.61,59,60,120247,0
2015-01-05,59.41,59.41,57.85,58,196771,0
2015-01-06,58.24,58.63,56.53,56.81,234369,0
2015-01-07,57.38,57.54,56.3,56.78,239302,0
2015-01-08,57.88,58.645,56.55,57.99,166244,0
2015-01-09,57.89,59.02,57.23,58,99328,0
2015-01-12,58.388,58.388,56.39,57.35,87158,0
2015-01-13,58,59.18,56.76,57.51,128374,0
2015-01-14,56.35,57.07,56.21,56.85,62219,0
2015-01-15,57.01,57.01,54.62,54.64,87961,0
2015-01-16,54.5,55.29,53.82,54.49,223487,0
2015-01-20,54.49,55.18,53.76,54.7,183302,0
2015-01-21,54.45,55.2,54.01,54.43,69764,0
2015-01-22,54.75,54.922,53.895,54.78,409107,0
2015-01-23,54.65,55.96,54.63,55.81,81974,0
2015-01-26,55.68,56.48,54.78,56.28,80842,0
2015-01-27,55.86,56.69,55.49,55.91,78144,0
2015-01-28,56.15,56.47,54.93,55.1,95424,0
2015-01-29,55.581,55.581,53.95,54.3,262464,0
2015-01-30,57.88,65.08,56.73,61.88,504018,0
2015-02-02,61.91,63.95,61.81,63.47,177134,0
2015-02-03,63.5,64.91,63.5,64.48,114447,0
2015-02-04,63.99,65.53,63.99,64.6,157987,0
2015-02-05,64.77,65.79,64.55,65.22,87053,0
2015-02-06,65.4,66.45,64.32,64.5,144492,0
2015-02-09,64.55,65.31,63.79,63.91,90571,0
2015-02-10,64.52,64.52,63.13,63.79,134535,0
2015-02-11,63.58,64.95,63.56,64.36,113422,0
2015-02-12,64.77,65.52,63.39,64.7,144670,0
2015-02-13,64.71,65.25,64.26,64.95,72839,0
2015-02-17,64.99,65.45,64.16,64.53,81656,0
2015-02-18,64.24,64.77,63.86,64.54,72820,0
2015-02-19,64.22,64.96,64.2,64.68,66324,0
2015-02-20,64.8,65.29,64.05,64.57,86770,0
2015-02-23,64.38,64.83,63.39,64.58,102029,0
2015-02-24,64.44,65.62,64.33,64.69,107261,0
2015-02-25,64.57,64.98,63.79,64.62,53637,0
2015-02-26,64.62,64.965,64.17,64.61,81026,0
2015-02-27,63.88,64.83,63.88,64.24,147435,0
2015-03-02,65,65.5,63.9,65.47,127500,0
2015-03-03,65.14,66.96,64.9,66.49,180700,0
2015-03-04,66.44,66.96,65.15,65.5,222700,0
2015-03-05,65.23,66.71,64.64,66.18,153300,0
2015-03-06,65.65,66.62,63.88,64.36,152900,0
2015-03-09,64.49,65.45,64,64.81,101800,0
2015-03-10,64.15,64.96,63.45,63.68,92300,0
2015-03-11,63.94,65.75,63.26,65.41,112600,0
2015-03-12,65.75,66.48,65.06,66.41,85000,0
2015-03-13,65.74,66.38,64.83,66.13,81200,0
2015-03-16,66.64,66.64,65.19,65.28,110500,0
2015-03-17,65.06,65.39,64.42,65,127400,0
2015-03-18,64.56,66.13,64.23,65.74,80800,0
2015-03-19,65.54,66.2,64.85,65.93,66400,0
2015-03-20,66.22,67.73,65.9,67.33,222600,0
2015-03-23,67.04,68.5,66.93,67.97,110200,0
2015-03-24,67.47,68.44,67.24,67.62,145000,0
2015-03-25,67.57,67.82,64.91,65.02,118900,0
2015-03-26,64.91,65.46,64.25,64.61,88200,0
2015-03-27,64.84,64.94,63.85,64.19,85000,0
2015-03-30,64.45,66.32,64.25,66.15,88400,0
2015-03-31,65.38,65.72,64.34,64.96,78270,0
2015-04-01,64.59,65.14,63.45,64.3,177900,0
2015-04-02,64.14,65.49,64.14,64.61,54800,0
2015-04-06,64.37,65.38,64.08,65.03,52700,0
2015-04-07,64.76,65.47,64.42,65.16,76106,0
2015-04-08,65.21,66.89,64.73,66.81,86100,0
2015-04-09,66.89,67.27,65.33,66.86,72017,0
2015-04-10,67.18,67.2,66.29,66.82,55100,0
2015-04-13,66.72,67.03,66.09,66.58,59400,0
2015-04-14,66.49,66.75,65.25,65.8,103400,0
2015-04-15,66.29,67.97,65.94,67.74,82706,0
2015-04-16,67.38,68.41,66.93,68.14,84994,0
2015-04-17,67.18,67.75,66.45,67.38,110200,0
2015-04-20,67.61,67.69,66.71,67.15,85538,0
2015-04-21,67.2,67.27,66.25,66.98,114513,0
2015-04-22,67,67,65.74,66.8,57686,0
2015-04-23,66.5,67.04,66.37,66.71,38100,0
2015-04-24,66.94,66.94,64.9,65.14,64084,0
2015-04-27,65,65.59,64.05,64.75,75600,0
2015-04-28,63.76,65.34,62.75,65,112500,0
2015-04-29,64.37,64.48,63.52,63.67,110000,0
2015-04-30,62.97,63.29,58.26,60,406200,0
2015-05-01,60.07,60.46,59.42,60.14,225400,0
2015-05-04,60,60.9,59.96,60.09,148900,0
2015-05-05,59.67,61,59.4,60.09,157900,0
2015-05-06,60.1,60.42,59.75,60.2,120150,0
2015-05-07,59.54,60.95,59.54,60.6,208881,0
2015-05-08,60.58,61.25,60.33,61.16,190800,0
2015-05-11,61.38,62.93,61.38,62.02,96600,0
2015-05-12,62.04,62.27,61.2,61.55,55383,0
2015-05-13,61.89,62.33,61.69,61.7,54100,0
2015-05-14,62.14,62.98,61.66,62.76,60900,0
2015-05-15,62.5,62.99,62.179,62.59,81394,0
2015-05-18,63.01,64.7,62.55,64.06,119622,0
2015-05-19,63.83,63.96,63.04,63.41,71898,0
2015-05-20,63.04,63.38,62.59,62.78,69200,0
2015-05-21,62.84,66.37,62.84,64.77,186500,0
2015-05-22,64.72,64.84,62.98,63.51,78000,0
2015-05-26,63.13,63.13,61.74,62.25,79418,0
2015-05-27,62.31,62.61,61.16,62.02,112500,0
2015-05-28,61.83,62.55,61.45,62.36,72180,0
2015-05-29,62.27,62.92,61.4,62.24,126600,0
2015-06-01,62.74,63.24,61.16,62.79,78649,0
2015-06-02,63.09,63.85,62.67,62.69,143517,0
2015-06-03,62.71,64.07,62.63,64,138500,0
2015-06-04,63.69,63.7,62.37,62.62,68300,0
2015-06-05,62.67,64,62.25,63.87,100100,0
2015-06-08,63.57,64.79,63.43,64.17,125900,0
2015-06-09,64.3,64.73,63.23,64.21,126889,0
2015-06-10,64.46,66.22,64.23,65.4,143007,0
2015-06-11,65.35,65.61,63.72,64.89,99636,0
2015-06-12,64.89,65.42,64.1,65.24,103200,0
2015-06-15,65.19,65.43,63.64,65.15,184500,0
2015-06-16,65.12,65.91,64.7,64.89,129300,0
2015-06-17,65,65.36,64.23,64.45,119200,0
2015-06-18,64.52,65.71,64.09,65,137100,0
2015-06-19,65.15,65.17,64.18,64.9,258800,0
2015-06-22,65.16,65.81,64.51,65.66,94100,0
2015-06-23,65.59,67.07,65.12,66.73,155804,0
2015-06-24,66.54,66.64,65.25,66.29,137700,0
2015-06-25,66.36,66.44,64.61,65.04,102200,0
2015-06-26,65.32,65.76,63.89,65.11,456100,0
2015-06-29,64.62,64.9,62.9,63.03,86200,0
2015-06-30,63.71,64.332,62.92,63.48,145178,0
2015-07-01,63.95,64.07,62.46,63.48,91800,0
2015-07-02,62.81,63.4,62.38,62.53,69400,0
2015-07-06,62.15,62.9,61.93,62.72,89000,0
2015-07-07,62.68,62.84,61.39,62.51,114600,0
2015-07-08,61.9,62.39,61.1,61.54,141200,0
2015-07-09,62.35,62.36,61.13,61.35,103400,0
2015-07-10,62.09,62.7,61.72,62.48,101100,0
2015-07-13,62.58,63.02,62.43,63.02,60300,0
2015-07-14,63.07,63.97,62.805,63.47,111849,0
2015-07-15,63.31,64.16,62.61,62.82,112923,0
2015-07-16,63.37,64.34,62.98,63.66,65700,0
2015-07-17,63.79,63.79,62.45,62.71,84300,0
2015-07-20,62.35,62.71,61.24,61.57,104000,0
2015-07-21,61.39,62.53,60.83,61.18,88300,0
2015-07-22,60.93,61.33,60.74,61.12,66300,0
2015-07-23,61.23,61.31,59.02,59.78,158200,0
2015-07-24,59.59,59.82,58.62,58.73,77000,0
2015-07-27,58.52,59.32,57.93,58.36,70300,0
2015-07-28,58.84,59.13,57.12,58.32,194700,0
2015-07-29,58.33,60.7,58.33,60.28,124900,0
2015-07-30,59.57,61.27,59.57,60.58,115600,0
2015-07-31,58,59.61,56.27,57.95,325100,0
2015-08-03,57.9,57.9,56.92,57.25,110465,0
2015-08-04,57.24,57.83,57.24,57.31,147300,0
2015-08-05,57.69,58.83,57.69,58.79,119000,0
2015-08-06,58.75,59.2,58.28,58.48,132238,0
2015-08-07,58.27,59.03,58.18,58.41,140900,0
2015-08-10,58.6,59.3,58.59,59.09,144200,0
2015-08-11,58.59,59.32,58.45,58.73,130020,0
2015-08-12,58.28,59.07,57.18,58.77,111300,0
2015-08-13,58.71,58.79,57.58,57.85,130500,0
2015-08-14,57.62,59.1,57.38,58.79,99800,0
2015-08-17,58.67,59.42,58.53,59.24,141400,0
2015-08-18,59.19,59.2,57.87,58.02,128700,0
2015-08-19,57.65,58.12,56.38,57.58,154800,0
2015-08-20,57.03,58.12,56.61,57.2,142200,0
2015-08-21,56.12,58.56,56.12,57.2,185700,0
2015-08-24,54.78,57.27,54.78,55.74,195076,0
2015-08-25,56.52,57.71,54.51,54.64,241200,0
2015-08-26,56.02,56.57,55.19,55.93,202100,0
2015-08-27,56.43,57.56,55.44,57.02,192200,0
2015-08-28,56.74,57.86,56.74,57.83,141600,0
2015-08-31,57.41,58.4,57.1,58.3,129500,0
2015-09-01,57.04,57.9,55.35,55.54,130200,0
2015-09-02,56.37,56.37,55.03,56.07,138200,0
2015-09-03,56.17,57.02,55.64,55.94,102900,0
2015-09-04,55.29,55.87,54.52,54.72,121100,0
2015-09-08,55.62,56.53,54.82,56.22,102800,0
2015-09-09,56.75,56.75,55.6,55.69,151100,0
2015-09-10,55.45,56.51,55.304,55.84,132954,0
2015-09-11,55.47,55.93,54.73,55.25,189800,0
2015-09-14,55.34,55.86,55.07,55.34,143200,0
2015-09-15,55.58,58.07,55.58,57.49,171400,0
2015-09-16,57.68,58.52,57.38,58.27,130200,0
2015-09-17,58.34,59.505,57.9,58.47,122256,0
2015-09-18,57.67,58.74,57.63,57.78,243600,0
2015-09-21,58.29,58.83,57.41,57.53,139900,0
2015-09-22,56.8,57.19,56.17,56.78,107200,0
2015-09-23,56.95,56.95,55.14,55.47,133850,0
2015-09-24,55.15,55.36,54.32,55.17,108166,0
2015-09-25,55.27,55.94,54.48,54.93,155400,0
2015-09-28,54.63,55.15,54.37,54.47,111689,0
2015-09-29,54.6,54.89,54.1,54.15,89500,0
2015-09-30,54.6,55.15,54.39,54.7,118500,0
2015-10-01,54.64,54.85,52.68,53.09,208300,0
2015-10-02,52.65,54.82,52.15,54.68,123400,0
2015-10-05,55.01,56.7,54.69,56.7,149998,0
2015-10-06,56.7,57.06,56.22,56.53,105900,0
2015-10-07,56.81,58.16,56.67,57.54,124515,0
2015-10-08,57.46,58.29,57.15,58.13,105900,0
2015-10-09,58.34,59.36,57.36,57.81,64900,0
2015-10-12,57.98,58.69,57.33,57.88,119719,0
2015-10-13,57.28,58.28,56.79,57.03,85800,0
2015-10-14,57.13,57.46,56.37,56.6,99700,0
2015-10-15,56.81,57.87,56.02,57.41,97500,0
2015-10-16,57.62,57.62,55.54,56,104700,0
2015-10-19,55.55,55.91,54.97,55.01,115955,0
2015-10-20,54.91,55.69,54.57,55.38,168700,0
2015-10-21,55.67,55.67,53.67,53.72,138100,0
2015-10-22,54.02,55.29,53.56,54.01,126900,0
2015-10-23,54.58,55.05,54,54.49,109300,0
2015-10-26,54.24,57.44,52.37,52.69,159600,0
2015-10-27,52.38,53.47,52.17,52.46,122000,0
2015-10-28,52.72,55.26,52.72,55.25,137700,0
2015-10-29,54.88,55.23,54.46,54.73,107700,0
2015-10-30,54.68,54.94,54.14,54.2,158300,0
2015-11-02,54.04,56.02,54.04,55.88,108516,0
2015-11-03,55.5,56.75,55.32,56.34,99100,0
2015-11-04,56.3,56.3,55,55.89,110009,0
2015-11-05,66,69.67,62.51,62.75,509700,0
2015-11-06,61.92,64.11,60.12,63.77,161300,0
2015-11-09,62.97,63.71,61.935,63.29,148109,0
2015-11-10,62.79,63.7,62.64,63.21,115600,0
2015-11-11,62.98,63.53,62.09,62.11,113000,0
2015-11-12,61.8,62.79,61.4,61.56,101900,0
2015-11-13,61.09,62.01,60.73,61.06,89300,0
2015-11-16,61.23,62.72,61.23,62.69,97600,0
2015-11-17,62.75,64.09,62.66,63.24,202300,0
2015-11-18,63.18,64.75,63.1,64.49,114700,0
2015-11-19,64.22,66.18,63.9,66.01,278100,0
2015-11-20,66.39,67.08,64.58,66.82,248400,0
2015-11-23,66.72,67.38,65.14,65.81,144300,0
2015-11-24,65.52,67.87,65.3,67.41,143800,0
2015-11-25,67.47,67.69,67,67.24,74900,0
2015-11-27,67.14,68.62,66.79,67.85,49000,0
2015-11-30,68,68.5,67.67,67.92,150400,0
2015-12-01,68.23,68.64,67.55,68.1,110927,0
2015-12-02,68,68.68,67.58,67.77,91540,0
2015-12-03,68.26,68.47,67.055,67.69,95501,0
2015-12-04,67.66,69.39,67.53,68.33,204400,0
2015-12-07,67.85,68.36,66.57,66.86,158700,0
2015-12-08,66.01,67.013,65.785,66.26,106827,0
2015-12-09,66.34,66.93,64.63,64.68,166300,0
2015-12-10,64.78,65.99,64.46,65.48,155700,0
2015-12-11,64.48,65.73,64.39,65,143600,0
2015-12-14,64.93,66.59,64.42,65.11,119023,0
2015-12-15,65.6,66.85,65.22,66.15,112900,0
2015-12-16,66.48,66.57,65.33,66.24,98900,0
2015-12-17,66.34,66.69,65.56,65.73,102600,0
2015-12-18,65.36,66.01,63.44,63.81,701300,0
2015-12-21,64.28,65.7,63.71,65.48,101000,0
2015-12-22,65.73,67.465,65.32,67.11,156125,0
2015-12-23,67.4,67.92,66.46,66.9,78300,0
2015-12-24,66.9,67.57,66.3,66.98,66510,0
2015-12-28,66.78,67.05,65.635,66.58,76480,0
2015-12-29,67.03,67.54,65.93,66.69,75915,0
2015-12-30,66.57,66.76,65.99,66.3,63309,0
2015-12-31,65.96,65.97,65.05,65.11,101258,0
2016-01-04,63.95,64,62.15,62.24,128636,0
2016-01-05,62.6,63.31,62,62.83,122975,0
2016-01-06,61.84,62.23,61.33,62,135851,0
2016-01-07,60.98,61.75,60.63,60.81,132902,0
2016-01-08,61.16,61.97,60.09,60.17,125739,0
2016-01-11,60.81,62.04,59.76,60.24,83050,0
2016-01-12,60.58,62.33,59.75,61.29,137038,0
2016-01-13,61.43,62,59.37,60.26,188481,0
2016-01-14,61.04,62.33,60.54,61.12,176058,0
2016-01-15,59.82,60.86,57.65,58.63,187593,0
2016-01-19,59.25,59.66,57.32,57.96,205500,0
2016-01-20,57.29,60.55,56.72,59.8,114995,0
2016-01-21,60,60.19,58.61,59.14,160346,0
2016-01-22,60.2,61.31,59.97,61.28,110318,0
2016-01-25,61.03,61.92,60.4,60.63,63093,0
2016-01-26,60.8,62.92,60.8,62.65,180205,0
2016-01-27,62.15,63.59,62.15,62.87,141658,0
2016-01-28,63.46,65.91,62.26,62.54,160775,0
2016-01-29,69.74,82.76,68.5,77.26,1059276,0
2016-02-01,76.52,79.3,76.04,77.81,580129,0
2016-02-02,76.99,79.64,76.64,78.52,164214,0
2016-02-03,78.9,79.54,77.7601,78.09,167027,0
2016-02-04,78.27,79.5,77.37,79.43,148325,0
2016-02-05,78.88,78.88,76.31,76.42,122087,0
2016-02-08,75.47,78.29,75.015,78.16,156672,0
2016-02-09,77.12,79.12,75.835,78.04,121421,0
2016-02-10,78.72,79.73,77.92,77.98,115413,0
2016-02-11,76.55,77.58,73.05,74.41,231708,0
2016-02-12,74.89,77.065,74.22,76.8,146138,0
2016-02-16,77.6,77.67,76.465,77.55,205232,0
2016-02-17,77.74,81.17,77.55,80.55,304080,0
2016-02-18,80.49,82.7,78.74,78.98,216666,0
2016-02-19,78.91,82.32,77.77,82.15,213541,0
2016-02-22,82.8,84.61,82.8,83.63,343369,0
2016-02-23,84.07,85.67,83.08,83.1,186979,0
2016-02-24,82.12,84.73,81.26,84.41,150537,0
2016-02-25,84.37,84.75,83.242,84,150251,0
2016-02-26,84.37,84.37,83.45,84,155790,0
2016-02-29,84,85.61,83.99,84.6,224106,0
2016-03-01,85.67,86.41,84.6,85.16,200432,0
2016-03-02,84.91,86.09,84.32,86.01,122119,0
2016-03-03,85.72,86,83.45,84.74,167748,0
2016-03-04,84.24,85.45,84,84.79,159212,0
2016-03-07,85.78,88.66,85.2,87.06,238082,0
2016-03-08,86.8,87.1649,85.4501,86.02,191094,0
2016-03-09,86.7,86.7,85.63,86.09,121501,0
2016-03-10,86.36,86.6,84.11,85.04,122946,0
2016-03-11,85.69,86.98,84.055,86.91,91398,0
2016-03-14,86.84,87.98,85.94,85.98,215197,0
2016-03-15,85.43,85.59,84.6402,84.87,195468,0
2016-03-16,84.61,85.59,84.1201,85.07,141827,0
2016-03-17,85.22,88.565,84.23,88.12,750564,0
2016-03-18,88.62,90.82,88.01,89.43,333666,0
2016-03-21,89.46,91.88,89.08,89.9,176725,0
2016-03-22,89.1,89.755,88.56,89.07,97196,0
2016-03-23,89,89.595,87.69,88.56,180701,0
2016-03-24,88.13,89.59,87.45,88.74,168104,0
2016-03-28,88.79,89.6091,87.15,89.16,165840,0
2016-03-29,88.77,92.3,87.38,92.15,172048,0
2016-03-30,92.34,93.05,90.76,90.98,141175,0
2016-03-31,91.02,93.11,90.14,91.9,209277,0
2016-04-01,91.12,94,91.12,92.58,106607,0
2016-04-04,92.72,92.72,90.65,90.96,179099,0
2016-04-05,90.61,92.05,90.44,90.64,120858,0
2016-04-06,90.77,91.37,89.35,91.21,197516,0
2016-04-07,90.76,91.4,89.77,89.98,199660,0
2016-04-08,90.23,91.63,89.61,91.19,194174,0
2016-04-11,91.92,92.82,90.82,91.1,84992,0
2016-04-12,91.35,92.85,91.1,92.12,138430,0
2016-04-13,92.71,95.66,92,95.33,254227,0
2016-04-14,95.01,97.71,94.63,96.82,327637,0
2016-04-15,96.25,96.8499,95.57,95.81,123534,0
2016-04-18,95.67,96.7,94.8,96,119571,0
2016-04-19,96.43,96.83,95.19,95.57,136771,0
2016-04-20,95.5,95.5,93.885,94.1,147432,0
2016-04-21,94.29,94.77,93.52,93.75,104750,0
2016-04-22,94.08,95.13,93.9,94.83,167766,0
2016-04-25,94.64,95.118,94.33,94.89,102542,0
2016-04-26,95.37,96.93,95.22,96.9,132393,0
2016-04-27,96.86,98.05,95.8,98.02,239956,0
2016-04-28,97.29,97.29,94.29,95.42,246261,0
2016-04-29,95.04,99.82,89.77,93.4,437428,0
2016-05-02,93.4,93.4,90.1126,90.7,364349,0
2016-05-03,90.38,90.38,88.54,89,165832,0
2016-05-04,87.88,90.32,86.69,89.52,210007,0
2016-05-05,89.61,90.33,88.34,89.21,214896,0
2016-05-06,88.79,90.47,86.97,90.17,238627,0
2016-05-09,90.5,90.54,87.41,88.01,191329,0
2016-05-10,88.21,88.32,86.41,87.39,300951,0
2016-05-11,87.11,87.77,86.35,86.81,191753,0
2016-05-12,87.35,87.69,86.26,86.97,136458,0
2016-05-13,86.54,87.54,85.35,85.49,116974,0
2016-05-16,85.7,86.73,85.33,85.64,168863,0
2016-05-17,81,85.63,81,84.11,159957,0
2016-05-18,83.64,86.45,83.22,85.55,175387,0
2016-05-19,85.2,86.07,85.0001,85.38,143139,0
2016-05-20,85.64,87.69,83.555,87.47,192861,0
2016-05-23,87.78,89.95,87.31,89.61,209780,0
2016-05-24,90.43,93.19,90.23,92.63,316477,0
2016-05-25,93.09,93.7998,91.32,92.07,127394,0
2016-05-26,92.04,93.23,91.1301,92.63,95369,0
2016-05-27,92.85,96.2,92.39,96.1,248690,0
2016-05-31,96.04,96.1,94.1,94.62,107744,0
2016-06-01,94.2,95.98,94.2,95.63,109703,0
2016-06-02,95.51,97.26,94.93,97.2,111563,0
2016-06-03,96.92,97.71,95.972,97.53,92184,0
2016-06-06,97.58,98.37,95.84,98.03,83284,0
2016-06-07,98.21,98.48,97.0612,98.26,74645,0
2016-06-08,98.24,98.49,96.13,97.34,105450,0
2016-06-09,96.92,96.92,95.04,96.31,109124,0
2016-06-10,95.31,96.39,93.91,94.5,133382,0
2016-06-13,94.35,95.035,92.55,93.24,113962,0
2016-06-14,92.97,94.435,92.75,94.29,92907,0
2016-06-15,94.6,95.4499,93.66,94.2,56501,0
2016-06-16,93.57,94.92,92.855,94.87,55370,0
2016-06-17,95.05,95.05,92.84,93.37,162314,0
2016-06-20,94.57,94.89,93.71,93.74,106617,0
2016-06-21,93.9,93.9,93.06,93.47,131801,0
2016-06-22,94.04,94.34,91.51,91.99,118396,0
2016-06-23,92.96,94.3,92.31,93.72,138389,0
2016-06-24,89.47,91.325,88,89.38,307033,0
2016-06-27,88.49,88.98,86.46,86.62,239509,0
2016-06-28,87.21,87.94,86.32,86.52,223978,0
2016-06-29,87.33,88.5,86.74,87.57,214185,0
2016-06-30,87.95,91.88,87.215,91.78,276765,0
2016-07-01,91.78,93,90.02,90.6,71421,0
2016-07-05,89.8,90.91,89.035,89.42,98549,0
2016-07-06,88.61,90.53,88.56,89.99,90202,0
2016-07-07,90.3,91.09,90.18,90.41,89817,0
2016-07-08,91.34,93.32,91.34,93.01,108991,0
2016-07-11,93.79,94.324,92.93,92.99,52812,0
2016-07-12,93.75,95.03,93.24,94.76,70937,0
2016-07-13,95.55,95.72,94.71,95.23,104111,0
2016-07-14,96.05,96.05,94.32,94.39,40738,0
2016-07-15,95.11,95.11,93.61,94.56,101805,0
2016-07-18,94.1,96.23,94.1,94.76,68140,0
2016-07-19,94.74,95.2,93.1,93.59,94736,0
2016-07-20,94.18,94.43,93.02,94.25,199283,0
2016-07-21,94.31,97.59,93.17,93.46,293963,0
2016-07-22,93.69,96.745,92.9339,96.44,220217,0
2016-07-25,96.34,96.85,95.75,95.85,120336,0
2016-07-26,96.27,96.97,94.09,95.74,114004,0
2016-07-27,96,99.85,95.832,98.93,488527,0
2016-07-28,102,105,100.15,103.75,432053,0
2016-07-29,103.75,107.15,103.74,106.05,357103,0
2016-08-01,105.38,107.72,105.38,107.1,356960,0
2016-08-02,107.23,107.23,105.61,105.66,152690,0
2016-08-03,105.82,106.38,105.12,105.49,212231,0
2016-08-04,105.63,106.2,105.16,106.07,167198,0
2016-08-05,106.5,107.119,105.47,105.85,111449,0
2016-08-08,106.65,106.65,104.511,105.47,97056,0
2016-08-09,105.71,108.7,105.633,108.36,340366,0
2016-08-10,108.99,109.398,106.24,108.49,280621,0
2016-08-11,108.49,110.48,108.49,109.19,242815,0
2016-08-12,109.3,109.3,108.06,108.6,110700,0
2016-08-15,108.6,109.7,107.75,109.39,218662,0
2016-08-16,109.16,109.96,107.73,109.35,106041,0
2016-08-17,109.31,109.915,108.33,108.96,78379,0
2016-08-18,108.4,109.58,108.4,109.55,109482,0
2016-08-19,109.28,112.09,108.3,111.45,210963,0
2016-08-22,111.49,111.49,109.36,110.77,79466,0
2016-08-23,110.64,111.8,110.64,110.98,115940,0
2016-08-24,111.04,111.19,109.22,109.38,152585,0
2016-08-25,108.52,109.29,107.5,108.38,164606,0
2016-08-26,108.43,109.29,106.645,107.71,129809,0
2016-08-29,107.5,108.17,106.7,107.26,125448,0
2016-08-30,106.93,107.67,106.83,107.45,76972,0
2016-08-31,107.26,107.26,105.14,105.18,103945,0
2016-09-01,105.41,106.77,104.9,106.11,113241,0
2016-09-02,106.74,107.25,105.14,105.72,113368,0
2016-09-06,105.26,105.85,105.05,105.84,63171,0
2016-09-07,106,106.47,104.64,105.88,83355,0
2016-09-08,106.22,106.22,105.094,105.91,48449,0
2016-09-09,105.26,105.26,102.34,102.58,97553,0
2016-09-12,101.8,103.73,101.42,103.44,93256,0
2016-09-13,102.99,103.19,101.52,101.8,91220,0
2016-09-14,101.96,102.74,101.235,101.54,88183,0
2016-09-15,101.71,105.16,101.33,104.88,86988,0
2016-09-16,105.2,105.21,103.84,104.7,298605,0
2016-09-19,104.9,107.47,104.9,106.38,167271,0
2016-09-20,107.18,107.18,105.837,106.95,89232,0
2016-09-21,107.61,110.52,106.11,110.505,161437,0
2016-09-22,111,111.97,110.125,111.63,165148,0
2016-09-23,110.91,111.39,109.99,110.97,194994,0
2016-09-26,110.6,112.4,110.12,110.81,76178,0
2016-09-27,111.03,111.54,110.36,110.69,35505,0
2016-09-28,111.12,111.31,110,110.69,54123,0
2016-09-29,110.41,110.41,108.83,109.29,43320,0
2016-09-30,109.38,112.24,108.93,110.545,131542,0
2016-10-03,110.6,111.29,109.09,109.73,88945,0
2016-10-04,109.59,110.7,108.3,108.89,87584,0
2016-10-05,109.41,109.93,108.76,108.96,133900,0
2016-10-06,108.67,113.7,108.415,113.37,300683,0
2016-10-07,113.83,113.83,110.25,111.11,94172,0
2016-10-10,111.71,113.09,111.54,112.05,49775,0
2016-10-11,111.98,111.98,109.37,110.56,106633,0
2016-10-12,110.39,110.5,108.8,108.97,99771,0
2016-10-13,108.57,108.57,105.46,105.82,107049,0
2016-10-14,105.67,106.85,104.78,104.85,124850,0
2016-10-17,104.51,105.89,103.7,103.7,74069,0
2016-10-18,104.52,106.99,103.05,103.08,143075,0
2016-10-19,103.46,103.54,102.49,103.2,149741,0
2016-10-20,102.71,104.08,102.03,103.14,131148,0
2016-10-21,102.31,104.75,101.79,104.56,103395,0
2016-10-24,105.07,106.88,104.5,106.83,122538,0
2016-10-25,108.37,108.83,105.48,105.97,110564,0
2016-10-26,105.73,106.65,104.17,105.51,88456,0
2016-10-27,106.12,106.75,104.995,105.62,116585,0
2016-10-28,105.68,106.75,103.65,105.68,121224,0
2016-10-31,105.66,106.57,103.63,104.12,235457,0
2016-11-01,104.03,104.95,101.57,102.08,209758,0
2016-11-02,101.69,102.227,100.01,101.43,240017,0
2016-11-03,107,117.965,107,114.57,714978,0
2016-11-04,115.2,118.37,114.57,115.6,302126,0
2016-11-07,117.47,117.8,116.16,117.17,216350,0
2016-11-08,116.69,117.57,116.21,116.55,160685,0
2016-11-09,115.51,120.5,115.01,120.35,282673,0
2016-11-10,118.83,121.82,117.351,120.7,434515,0
2016-11-11,120.7,126.21,120.7,125.79,205661,0
2016-11-14,127.9,127.98,124.7,126.32,194428,0
2016-11-15,125.25,127.34,125.16,126.99,238909,0
2016-11-16,126.94,128.9,126.73,128.87,225928,0
2016-11-17,128.38,130.32,127.87,129.1,216530,0
2016-11-18,129.26,130.94,128.61,130.86,129297,0
2016-11-21,130.91,131.56,129.216,129.96,136567,0
2016-11-22,129.95,131.69,129,131.62,151405,0
2016-11-23,131.99,133.77,131.17,132.12,151997,0
2016-11-25,131.14,134.2,131.14,133.4,59237,0
2016-11-28,132.72,133.63,131.34,131.88,165122,0
2016-11-29,130.86,133.85,130.52,132.99,176154,0
2016-11-30,134.03,134.37,130.31,130.52,127088,0
2016-12-01,130.58,134.97,124.94,126.96,324244,0
2016-12-02,127.28,129.18,125.45,128.74,108435,0
2016-12-05,129.27,130.8,129.07,130.31,188325,0
2016-12-06,130.75,130.75,128.6,128.98,153003,0
2016-12-07,128.37,132.33,128.21,132.01,125956,0
2016-12-08,132,136.38,131.09,135.98,176242,0
2016-12-09,136.99,136.99,130.52,132.14,226180,0
2016-12-12,132,132.987,131.138,131.98,188285,0
2016-12-13,133.15,135.29,131.85,133.06,216509,0
2016-12-14,132.08,134.8,129.62,131.12,415536,0
2016-12-15,131.02,136,131.02,135.87,163598,0
2016-12-16,136.77,139.85,136.035,137.89,623836,0
2016-12-19,138.23,138.97,134.75,134.96,328764,0
2016-12-20,134.99,136.42,132.12,136.21,297137,0
2016-12-21,136.62,138,135.21,136.82,255937,0
2016-12-22,137.47,138.195,135.01,137.24,288483,0
2016-12-23,136.99,137.98,136.06,137.39,142157,0
2016-12-27,137.99,138.82,136.96,138.33,102192,0
2016-12-28,139.01,139.63,135.92,136.05,128595,0
2016-12-29,135.34,138.67,135.06,137.85,114906,0
2016-12-30,138.58,138.58,136.11,137.385,118952,0
2017-01-03,139.57,140.39,135.74,136.42,183237,0
2017-01-04,137.16,141.75,137.16,141.65,214169,0
2017-01-05,141.75,141.75,137,137.08,168757,0
2017-01-06,137.69,139.75,136.52,138.69,195035,0
2017-01-09,139.25,144.64,138.76,144.27,309521,0
2017-01-10,144.19,144.428,140.857,142.13,235634,0
2017-01-11,142.79,144.05,141.66,144.04,261163,0
2017-01-12,144.46,144.9,140.96,144.1,182666,0
2017-01-13,144.01,145.88,143.78,145.7,129619,0
2017-01-17,146.11,146.61,143.74,145.21,257129,0
2017-01-18,145.55,148.43,145.01,147.5,247914,0
2017-01-19,148.11,149.18,145.18,146.15,145181,0
2017-01-20,146.98,148.9,146.57,148.17,173625,0
2017-01-23,147.79,148.482,146.4,146.93,187093,0
2017-01-24,147.75,155.1,147.51,154.4,295449,0
2017-01-25,156.44,158.818,153.439,157.54,376287,0
2017-01-26,157.01,157.435,154.51,156.94,209423,0
2017-01-27,156.5,157.4,155.31,156.69,89639,0
2017-01-30,155.85,157.015,150.5,155.93,275410,0
2017-01-31,155.38,158.32,153.99,157.73,235735,0
2017-02-01,158.64,162.35,155.61,158.02,247152,0
2017-02-02,158.44,159.365,155.96,157.02,161676,0
2017-02-03,158.71,161.4,157.89,158.45,225379,0
2017-02-06,157.74,158.08,156.83,157.46,162680,0
2017-02-07,158,161.84,157.57,161.34,385291,0
2017-02-08,182,194.36,180.07,190.65,1401132,0
2017-02-09,191.64,196,189.5,193.27,425717,0
2017-02-10,194.65,200.53,192.5,197.19,447288,0
2017-02-13,198.51,200,193.85,194.39,394041,0
2017-02-14,194.25,195.29,189.1,193.98,317157,0
2017-02-15,192.92,194.38,189.5,193.21,490053,0
2017-02-16,193.32,193.98,189.01,191.74,207328,0
2017-02-17,191.75,195.19,189.03,193.6,249698,0
2017-02-21,194.83,195.4,189.82,191.41,270387,0
2017-02-22,190.42,191.89,186.5,189.84,488133,0
2017-02-23,190.2,190.2,181.7,186.22,308012,0
2017-02-24,184.51,189.8,182,187.12,162669,0
2017-02-27,186.87,187.75,184.64,186.96,124391,0
2017-02-28,186.1,186.32,182.34,182.58,161072,0
2017-03-01,184.96,190.37,184.07,188.02,317856,0
2017-03-02,188.51,188.51,182.46,184.67,215616,0
2017-03-03,185,185.04,181.5,183.06,261847,0
2017-03-06,182.39,184.43,181.52,183.52,124941,0
2017-03-07,182.62,186.56,182.255,183.66,229529,0
2017-03-08,182.97,184.43,181.63,181.85,164995,0
2017-03-09,181.28,183.93,179.6,181.47,217633,0
2017-03-10,182.26,185.08,180.301,184.15,214313,0
2017-03-13,188.565,190.408,186.76,187.75,324071,0
2017-03-14,186.38,188.51,183.02,188.39,236009,0
2017-03-15,189.58,195.24,188.753,194.54,371701,0
2017-03-16,195.33,196.665,193.3,194.1,209457,0
2017-03-17,193.42,197.08,192.8,192.94,2765718,0
2017-03-20,193,193.74,191.51,193.3,353136,0
2017-03-21,193.77,194.036,188.15,190.29,380143,0
2017-03-22,190.26,192.9,184.37,192.64,288417,0
2017-03-23,192.74,197.38,188,196.12,247140,0
2017-03-24,196.39,201.81,196.24,197.96,342435,0
2017-03-27,197.45,207.01,195.251,204.91,443651,0
2017-03-28,205.7,207.84,203.2,206.01,330688,0
2017-03-29,206.13,207.84,204.21,205.04,253387,0
2017-03-30,204.96,207.468,204.5,205.61,276473,0
2017-03-31,205.35,206.877,204.1,205.64,325312,0
2017-04-03,207.66,208.62,202.09,203.49,295307,0
2017-04-04,202.5,204.99,199.87,200.54,230520,0
2017-04-05,201.52,202.28,195.2,197.44,356405,0
2017-04-06,197.2,200.66,195.03,199.25,197891,0
2017-04-07,198.22,201.66,195.15,199.65,159725,0
2017-04-10,199.8,201.5,197.65,198.96,179187,0
2017-04-11,198.88,199.99,195.2,199.25,200979,0
2017-04-12,198.57,200.25,195.02,195.61,228738,0
2017-04-13,194.85,196.26,191.01,192.79,332267,0
2017-04-17,192.76,196.018,191.51,195.64,146660,0
2017-04-18,195.3,195.78,193.51,194.79,157022,0
2017-04-19,195.54,201.49,194.7,200.58,436314,0
2017-04-20,201.41,206.3,201.35,205.38,283333,0
2017-04-21,205.65,206.09,203.07,205.47,243022,0
2017-04-24,208.41,211.9,206.85,211.36,265132,0
2017-04-25,214.15,214.61,210.82,212.38,201590,0
2017-04-26,211.97,213,208.467,211.46,186801,0
2017-04-27,211.99,215.85,211.8,215.54,148266,0
2017-04-28,215.93,217.86,213.47,215.6,241198,0
2017-05-01,216.37,218.516,213.6,218.22,122913,0
2017-05-02,217.22,219.72,214.492,217.27,210475,0
2017-05-03,216.12,216.91,210.86,212.1,238689,0
2017-05-04,212.23,215.54,211.383,215.22,199766,0
2017-05-05,216.22,225.262,216.22,225.16,420199,0
2017-05-08,224.18,226.72,215.99,217.58,490372,0
2017-05-09,218.87,222.689,217.751,220.05,425111,0
2017-05-10,248.08,255.035,240,251.02,1270418,0
2017-05-11,250.34,254.86,245,250.43,531868,0
2017-05-12,249.9,250.99,241.65,248.89,405239,0
2017-05-15,249.48,256.7,249.1,253.55,311714,0
2017-05-16,252.98,260.25,251.375,259.89,447075,0
2017-05-17,256.98,257.44,241.13,245.1,579281,0
2017-05-18,246.45,253.85,242.9,249.45,472261,0
2017-05-19,251.26,254.6,245.16,245.74,346751,0
2017-05-22,248.95,252.145,245.5,249.85,289821,0
2017-05-23,251.34,253.97,245.22,247.62,339323,0
2017-05-24,248.14,249.6,239.51,244.74,370771,0
2017-05-25,246.34,248.76,243.01,247.22,317366,0
2017-05-26,246.72,250.77,243.381,248.41,194189,0
2017-05-30,248.5,252,247.502,249.5,251057,0
2017-05-31,250.37,251.52,242.52,248.15,263570,0
2017-06-01,248.73,251.78,245.86,251.4,238657,0
2017-06-02,252.4,260.989,251.4,255.83,349333,0
2017-06-05,254.83,257.99,252.29,252.62,206268,0
2017-06-06,252.62,257.12,250.601,254.76,208931,0
2017-06-07,255.19,258.77,253.055,257.85,281872,0
2017-06-08,258.85,262.53,255.53,261.85,294522,0
2017-06-09,263.1,269.18,242.42,249.29,581229,0
2017-06-12,251.57,253.61,234.1,246,498411,0
2017-06-13,248.17,252.2,241.63,245.05,297342,0
2017-06-14,246.05,248.295,238.11,239.86,311325,0
2017-06-15,234.05,236.564,230.07,234.45,472471,0
2017-06-16,232.88,241.9,232.88,241,450371,0
2017-06-19,244.19,250.53,241.58,249.67,319821,0
2017-06-20,250,251.25,241.78,242.48,341061,0
2017-06-21,243.74,249.44,241.4,246.5,294729,0
2017-06-22,245.6,246.93,238.88,242.29,383587,0
2017-06-23,242.42,248.09,238.8,239.02,2902001,0
2017-06-26,241.08,244.91,234.78,237.21,378001,0
2017-06-27,236.2,236.82,225.18,225.68,527041,0
2017-06-28,227.01,233.9,221.34,232.68,533749,0
2017-06-29,233.07,233.2,219.015,221.63,480029,0
2017-06-30,224.15,230.27,221.72,224.99,437804,0
2017-07-03,228.07,228.18,221.84,222.19,198439,0
2017-07-05,222.66,228,222.43,226.89,404206,0
2017-07-06,224.74,230,223.05,226.93,505481,0
2017-07-07,228,238.88,228,236.11,394158,0
2017-07-10,236.87,241.1,234.4,239.68,398858,0
2017-07-11,239.68,244.6,239.27,243.45,585770,0
2017-07-12,246.43,255.09,245.94,254.85,587475,0
2017-07-13,255.63,268.47,255.63,267.05,1071617,0
2017-07-14,267.75,277.9,265.5,271.96,802811,0
2017-07-17,272.87,276.195,270.522,274.85,621607,0
2017-07-18,272.73,275.64,262.68,265.49,930842,0
2017-07-19,265.99,268.91,265.35,266.74,398695,0
2017-07-20,268.97,271.71,264.95,270.87,283664,0
2017-07-21,269.29,272.97,267.4,268.9,342099,0
2017-07-24,269.83,277.27,269.442,276.36,406332,0
2017-07-25,276,277.195,271.56,274.11,386474,0
2017-07-26,275.76,275.798,270.555,272.31,268703,0
2017-07-27,274.65,278.39,261.311,269.67,414847,0
2017-07-28,268.01,269.46,264.27,265.75,279301,0
2017-07-31,268.42,268.949,264.795,265,316765,0
2017-08-01,269.4,273.28,268.01,271,792125,0
2017-08-02,235.75,239.779,208.56,212.37,4060308,0
2017-08-03,217.01,221.98,210.74,216.55,1543015,0
2017-08-04,218.13,218.36,209.35,210.99,768388,0
2017-08-07,212.82,219.83,211.33,219.58,666812,0
2017-08-08,219.44,228.95,217.12,224.27,804408,0
2017-08-09,221.67,223,217.84,219.44,506364,0
2017-08-10,215.69,219.38,210.03,210.25,607479,0
2017-08-11,212.07,216.74,210.31,214.53,621207,0
2017-08-14,217.58,223.22,216.94,217.87,440699,0
2017-08-15,219.75,237.68,219,225.48,1485660,0
2017-08-16,224.72,225.9,219.47,223.72,638976,0
2017-08-17,221.61,224.688,215,215,474157,0
2017-08-18,216.51,219.815,215.63,218.36,488742,0
2017-08-21,218.44,218.44,213.42,217.38,675426,0
2017-08-22,218.7,220.78,216.304,219.69,368782,0
2017-08-23,217.55,223.4,217.06,222.1,338365,0
2017-08-24,222,226.549,220,223.75,355940,0
2017-08-25,224.59,225.09,219.1,220.05,324519,0
2017-08-28,221.12,224.52,219.95,223.73,287930,0
2017-08-29,220.61,223.51,218.4,221.64,353958,0
2017-08-30,222.72,228.34,221.625,227.8,543660,0
2017-08-31,229.42,234,226.97,233.32,354932,0
2017-09-01,234.88,236.27,232.55,232.93,418929,0
2017-09-05,231.06,235.52,225.35,228.22,403260,0
2017-09-06,229.98,234.15,226.226,232.99,321644,0
2017-09-07,232.83,237.36,229.479,236.89,368824,0
2017-09-08,236.83,238.49,233.67,235.43,277446,0
2017-09-11,238.55,247.57,237.49,245.99,410343,0
2017-09-12,248.76,255.63,248.26,255.53,735930,0
2017-09-13,255.96,256.58,250.415,253.19,922870,0
2017-09-14,250.69,256.85,248.75,249.77,575301,0
2017-09-15,251.15,253.987,248.75,253.77,452012,0
2017-09-18,255.46,262.99,255.127,261.05,580162,0
2017-09-19,262.62,281,260.29,265.87,1464862,0
2017-09-20,265.48,265.89,255.41,258.69,496320,0
2017-09-21,257.5,259.18,253.601,255.88,411215,0
2017-09-22,254.01,257.775,251.53,254.41,362360,0
2017-09-25,253.51,254.17,247.59,248.13,437609,0
2017-09-26,250.12,251,241.77,242.04,526594,0
2017-09-27,244.78,248.12,243.74,246.85,396808,0
2017-09-28,245.34,246.14,236.35,238.95,561564,0
2017-09-29,240.41,244.01,235,235.17,734564,0
2017-10-02,235.41,236.74,232.23,234.65,807518,0
2017-10-03,235.46,243.2,230.92,240.8,535125,0
2017-10-04,239.5,244.24,237.425,244.13,457351,0
2017-10-05,245.74,246,240.262,241.7,532578,0
2017-10-06,240.36,248.5,240,245.09,403419,0
2017-10-09,245.57,247.85,244.63,245.46,241335,0
2017-10-10,245.54,248.02,244.82,246.57,258608,0
2017-10-11,245.35,249.12,245.35,247.965,285818,0
2017-10-12,248.63,258.74,248.16,253.68,360627,0
2017-10-13,254.9,256.245,249.48,253.73,228112,0
2017-10-16,254.01,258.8,253.18,253.88,233145,0
2017-10-17,253.92,258.86,253.12,254.89,271269,0
2017-10-18,254.25,262.77,253.7,259.88,344277,0
2017-10-19,256.01,259.49,249.5,258.47,415593,0
2017-10-20,260,264.28,256.45,261.8,260479,0
2017-10-23,262.95,265.99,260.81,262.41,236664,0
2017-10-24,264.59,265.9,262.07,262.6,358381,0
2017-10-25,262,268,259.55,263.56,313917,0
2017-10-26,263.58,264.74,260,262.42,154237,0
2017-10-27,264.91,265.27,259.52,261.01,380551,0
2017-10-30,259.51,260.85,256.75,257.92,345605,0
2017-10-31,259.89,272.869,259.34,262.71,731210,0
2017-11-01,264.01,265.005,254,256.77,359144,0
2017-11-02,255.8,257.295,253.87,254.47,265648,0
2017-11-03,256.15,260.24,254.62,259.87,384027,0
2017-11-06,258.21,267,257.595,266.14,425997,0
2017-11-07,266.7,266.7,259.401,265.87,596213,0
2017-11-08,297,309.3,287,297.24,1697719,0
2017-11-09,295.36,297.46,290.16,296.8,775523,0
2017-11-10,292.79,310.1,292.79,308.97,902119,0
