Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25,25,24.65,24.65,4370,0
2005-02-28,26.88,29.74,25.6,26.83,125555,0
2005-03-01,27.43,28.24,27.05,27.23,77470,0
2005-03-02,27.8,28.8,27.18,28.12,39639,0
2005-03-03,28.29,28.29,26.85,27.54,31484,0
2005-03-04,28.18,28.3,27,27.38,27117,0
2005-03-07,27.39,28,27.38,27.95,38229,0
2005-03-08,28.5,28.5,27.55,28.12,13767,0
2005-03-09,28.5,28.5,28,28,14356,0
2005-03-10,28,28,27.48,27.48,7289,0
2005-03-11,27.38,27.68,27,27,7533,0
2005-03-14,26.52,27.67,25.02,27.67,54961,0
2005-03-15,28.1,28.1,26.11,27.92,28788,0
2005-03-16,27.98,27.98,27.22,27.22,2864,0
2005-03-17,28.07,28.07,26.56,26.83,12189,0
2005-03-18,26.5,27.44,26.5,27.44,13462,0
2005-03-21,28,28,26.81,27,8829,0
2005-03-22,27.29,27.45,26.39,26.93,14517,0
2005-03-23,27.25,27.25,25.51,25.85,38249,0
2005-03-24,25.62,25.81,25.55,25.55,25089,0
2005-03-28,25.75,26.19,25.55,25.72,3729,0
2005-03-29,25.56,25.56,24.94,25.1,6931,0
2005-03-30,24.91,25.18,24.51,24.65,14710,0
2005-03-31,24.26,24.49,24.07,24.18,32513,0
2005-04-01,24,24.5,22.5,23.49,34108,0
2005-04-04,23.2,26.94,23.2,23.5,33044,0
2005-04-05,23.45,27,23.4,23.41,11597,0
2005-04-06,25.78,25.78,23.05,23.37,31347,0
2005-04-07,24.25,25,23.31,23.4,18544,0
2005-04-08,23,25,23,23.5,26997,0
2005-04-11,25,25,23.29,23.36,14322,0
2005-04-12,23.37,23.84,23.3,23.3,13030,0
2005-04-13,23.25,23.25,23.04,23.07,11932,0
2005-04-14,23.01,23.22,23,23.05,14517,0
2005-04-15,23.25,23.3,23.05,23.05,4050,0
2005-04-18,23,23.27,23,23.15,15325,0
2005-04-19,23.15,23.98,23.15,23.6,17898,0
2005-04-20,23.93,24.12,23.85,23.98,19551,0
2005-04-21,24.62,24.77,24.24,24.43,16850,0
2005-04-22,24.21,24.4,24.13,24.24,7000,0
2005-04-25,24.8,25.24,24.64,25.23,9065,0
2005-04-26,24.61,25.48,24,25.4,10382,0
2005-04-27,25.38,25.4,24.62,24.97,5122,0
2005-04-28,24.62,24.76,24,24.76,5545,0
2005-04-29,25.55,27.15,25.55,26.5,68506,0
2005-05-02,26.3,27.38,26.3,27.38,37126,0
2005-05-03,27.38,27.49,27.1,27.4,28849,0
2005-05-04,27.49,27.49,26.61,26.84,20156,0
2005-05-05,26.31,26.88,26,26.88,6074,0
2005-05-06,26.77,27.05,26.77,26.85,19625,0
2005-05-09,26.24,27.25,26.24,27.21,12409,0
2005-05-10,27.45,28.09,27.45,27.9,42215,0
2005-05-11,28.4,28.4,27.72,27.72,19293,0
2005-05-12,27.8,27.99,27.59,27.62,5000,0
2005-05-13,27.76,27.76,26.79,26.79,26511,0
2005-05-16,26.52,27.97,26.3,27.64,19134,0
2005-05-17,27.74,27.79,27.03,27.55,6692,0
2005-05-18,26.97,27.53,26.85,26.99,8034,0
2005-05-19,27.24,27.24,26.3,26.56,4004,0
2005-05-20,26.3,26.37,26.2,26.2,2429,0
2005-05-23,26.25,26.85,26.23,26.85,7866,0
2005-05-24,26,26.97,26,26.87,5819,0
2005-05-25,26.51,26.69,26.5,26.69,2452,0
2005-05-26,27.31,27.6,27,27.09,7849,0
2005-05-27,27.72,28.25,26.5,26.84,17592,0
2005-05-31,27.51,27.51,26.22,26.91,21247,0
2005-06-01,26.9,27.55,26.9,27.05,13672,0
2005-06-02,27.66,28,26.65,27.48,14442,0
2005-06-03,28.12,28.3,27.47,28.01,9497,0
2005-06-06,28.64,28.64,28,28.28,12156,0
2005-06-07,27.7,28.51,27.5,28.14,7938,0
2005-06-08,28.7,28.7,27.93,28.2,8135,0
2005-06-09,27.62,27.8,26.61,27.39,6272,0
2005-06-10,27.41,28.55,27.41,28.42,18711,0
2005-06-13,28.7,28.7,28.43,28.5,10509,0
2005-06-14,27.88,28.36,27.85,28.25,7422,0
2005-06-15,28.31,28.34,28.03,28.33,9141,0
2005-06-16,28.5,28.5,28.17,28.33,8342,0
2005-06-17,28.5,28.5,27.86,28.18,20468,0
2005-06-20,27.75,27.99,27.63,27.99,15188,0
2005-06-21,28.45,28.45,27.85,27.96,10676,0
2005-06-22,28.5,28.5,28.25,28.35,7561,0
2005-06-23,28.3,28.65,28.3,28.54,10686,0
2005-06-24,28.5,28.54,28.15,28.15,16776,0
2005-06-27,28.3,28.41,28.22,28.4,17615,0
2005-06-28,28.3,28.49,28.3,28.3,9234,0
2005-06-29,28,28.4,28,28.19,11268,0
2005-06-30,27.8,28.39,27.8,28.18,5318,0
2005-07-01,28.5,28.5,28.21,28.25,20702,0
2005-07-05,28,28.35,28,28.15,7929,0
2005-07-06,27.8,28.49,26.14,28.4,12592,0
2005-07-07,28.5,28.5,28.13,28.5,3530,0
2005-07-08,28.7,28.7,28.02,28.42,4720,0
2005-07-11,28.02,28.97,27.52,28.65,14335,0
2005-07-12,28.85,29,28.79,28.95,9275,0
2005-07-13,28.52,29,28.52,29,5670,0
2005-07-14,28.77,28.95,28.72,28.95,1250,0
2005-07-15,29,29,28.04,28.81,3841,0
2005-07-18,29.25,29.61,29,29.48,6621,0
2005-07-19,30,30,29.29,30,8493,0
2005-07-20,30.39,30.53,29.48,30.53,16693,0
2005-07-21,30.54,33.89,30,33,40331,0
2005-07-22,33.74,33.74,32,33,15253,0
2005-07-25,33,33.69,33,33.3,9197,0
2005-07-26,32.77,33.3,32.77,33.2,3255,0
2005-07-27,32.52,33.11,31.75,32.54,4610,0
2005-07-28,33.06,33.06,31.87,32,12827,0
2005-07-29,31.61,31.82,30.25,30.5,11461,0
2005-08-01,30.25,31.17,30.25,31.02,13620,0
2005-08-02,31.57,32.98,31.25,32.53,19527,0
2005-08-03,33.09,33.09,32.54,32.59,4214,0
2005-08-04,32.99,33.11,31,33,12845,0
2005-08-05,32.5,33.1,31.85,32.85,21078,0
2005-08-08,33.21,33.21,32.49,32.91,14580,0
2005-08-09,32.67,33,32.56,32.83,4864,0
2005-08-10,32.8,32.91,32.8,32.91,468,0
2005-08-11,32.75,34.41,32,34.08,61428,0
2005-08-12,34.15,34.24,33.66,34.24,12070,0
2005-08-15,34.04,34.04,32.26,32.71,27571,0
2005-08-16,32.11,32.85,32,32,20185,0
2005-08-17,32.53,32.53,31.55,32.25,10197,0
2005-08-18,32.25,32.88,32.18,32.7,13421,0
2005-08-19,32.04,32.35,32.04,32.07,6696,0
2005-08-22,31.88,32.31,31.76,31.98,10239,0
2005-08-23,31.8,32.23,31.8,32.22,8789,0
2005-08-24,32.5,33.16,32.3,32.3,4815,0
2005-08-25,32.3,32.33,32,32.24,3650,0
2005-08-26,32.66,32.66,32.25,32.62,1300,0
2005-08-29,32.01,32.45,31.99,32.45,9288,0
2005-08-30,31.98,32.4,31.86,32.16,9385,0
2005-08-31,32.66,33.76,32.03,33.54,40951,0
2005-09-01,34.13,36.5,33.8,36.12,219227,0
2005-09-02,37,37.15,34.77,36.08,149402,0
2005-09-06,36.77,36.9,36.18,36.18,60854,0
2005-09-07,36.68,36.68,35.29,36.01,33092,0
2005-09-08,36.01,36.23,35.42,35.95,17866,0
2005-09-09,35.95,36.1,35.16,35.51,11528,0
2005-09-12,35,36.21,34.99,36,21138,0
2005-09-13,36.25,36.25,35.84,36.05,68974,0
2005-09-14,36.32,36.32,35.71,35.8,48711,0
2005-09-15,36,36.66,36,36.51,10068,0
2005-09-16,36.75,36.89,36.51,36.54,16140,0
2005-09-19,36.9,36.9,35.93,36.13,10995,0
2005-09-20,36.4,36.65,35.13,35.48,15204,0
2005-09-21,35,35.6,35,35.42,23543,0
2005-09-22,35.91,36.23,35.11,36,103710,0
2005-09-23,36.13,36.13,35.66,35.79,11460,0
2005-09-26,36.04,36.27,35.9,36.1,41521,0
2005-09-27,36.1,36.36,35.77,36.35,34162,0
2005-09-28,36.45,36.71,36.12,36.29,18295,0
2005-09-29,35.97,36,35.8,36,13862,0
2005-09-30,36,36.28,35.76,36.28,11983,0
2005-10-03,36.31,36.5,35.76,36,72360,0
2005-10-04,36,36.79,35.79,36.09,37545,0
2005-10-05,35.76,36.55,35.02,35.58,30223,0
2005-10-06,35.2,36.1,35.11,35.81,48783,0
2005-10-07,35.83,36.1,35.07,36.02,20296,0
2005-10-10,36.38,36.9,35.63,35.99,26579,0
2005-10-11,36.17,36.17,35.75,35.82,69846,0
2005-10-12,36,37.89,35.61,37,66355,0
2005-10-13,37.6,39.5,37.25,38.81,90490,0
2005-10-14,39.29,41.53,38.9,40.5,104705,0
2005-10-17,39.5,40.51,37.06,38.52,99154,0
2005-10-18,37.7,39.25,37.7,38.9,47057,0
2005-10-19,39.1,39.88,39.02,39.24,27587,0
2005-10-20,39.63,39.88,39,39.48,20361,0
2005-10-21,40.53,40.53,38.77,39.51,39780,0
2005-10-24,39.6,40.67,39.6,40.67,52356,0
2005-10-25,40.75,40.8,40.5,40.58,31110,0
2005-10-26,40.75,41.98,40.62,41.5,44255,0
2005-10-27,41.75,42,40.66,41.5,46883,0
2005-10-28,41.75,41.75,37.22,39.01,90826,0
2005-10-31,39.35,39.75,37.75,39.46,40632,0
2005-11-01,40.99,41.75,39.12,41.72,63613,0
2005-11-02,41.75,42.48,41.36,41.77,56981,0
2005-11-03,42.5,44.5,42.5,43,69272,0
2005-11-04,43.85,43.85,42.6,43.15,37735,0
2005-11-07,44.95,44.95,42,43.1,52630,0
2005-11-08,43.5,43.68,42.05,43.42,16967,0
2005-11-09,43.35,43.35,42.46,42.98,30566,0
2005-11-10,42.65,42.65,41.1,42.2,61143,0
2005-11-11,42.08,42.49,41.79,42.23,51450,0
2005-11-14,42.23,42.49,41.9,42.25,47333,0
2005-11-15,42.49,42.49,42,42.38,43421,0
2005-11-16,42,42.48,41.96,42.1,24075,0
2005-11-17,42.9,43.19,42.32,42.98,30896,0
2005-11-18,43.42,43.59,42.35,43.22,38911,0
2005-11-21,43.5,43.5,42.41,43.02,33099,0
2005-11-22,43.5,43.5,41.53,42.13,25071,0
2005-11-23,42.25,42.83,41.55,41.82,17177,0
2005-11-25,42.38,42.38,41.5,41.9,6776,0
2005-11-28,41.21,41.87,37.38,38.79,108323,0
2005-11-29,39,40.33,38.6,39.42,34445,0
2005-11-30,39.02,39.94,38.27,39.26,22541,0
2005-12-01,39.99,40.47,39.57,40.18,28062,0
2005-12-02,40.92,41.07,39.94,40.35,20777,0
2005-12-05,39.25,39.75,39.05,39.25,53694,0
2005-12-06,38.76,40.21,38.76,39.83,14709,0
2005-12-07,40.29,40.29,39.25,39.34,15524,0
2005-12-08,37.65,38.63,35.25,38.2,155741,0
2005-12-09,37.7,38.5,37.37,37.42,121408,0
2005-12-12,36.59,38.49,36.51,38.25,83719,0
2005-12-13,38.4,40.35,38.4,40.15,67884,0
2005-12-14,40.35,40.35,39.25,40.14,16227,0
2005-12-15,40.35,40.79,39.02,40.62,52309,0
2005-12-16,40.62,41.33,38.6,40.64,17328,0
2005-12-19,40.64,40.75,39.71,40.61,9771,0
2005-12-20,40.61,40.61,39.7,39.81,9159,0
2005-12-21,40.62,40.62,38.76,39.18,15141,0
2005-12-22,39.47,40,38.9,39.85,7732,0
2005-12-23,39.85,39.85,38.91,39.42,10115,0
2005-12-27,39.81,39.81,37.9,38.09,19744,0
2005-12-28,38.15,38.4,38.15,38.31,5713,0
2005-12-29,38.35,39.32,38.04,39.28,6803,0
2005-12-30,39.4,39.4,38.09,38.28,9606,0
2006-01-03,38.35,38.99,38.31,38.95,29825,0
2006-01-04,38.25,39.4,38.25,39.4,18577,0
2006-01-05,39.4,42.73,39.4,41.78,44565,0
2006-01-06,41.96,42.52,40.59,41.32,23372,0
2006-01-09,41.35,42,38,41.82,18630,0
2006-01-10,42.43,42.43,41.42,41.67,11619,0
2006-01-11,41.65,42,41.05,41.62,12651,0
2006-01-12,41.5,41.75,40.31,40.59,11506,0
2006-01-13,41,41,39.54,39.59,10492,0
2006-01-17,39.7,39.72,38.3,39.61,27803,0
2006-01-18,39.01,40.15,39.01,40.15,14074,0
2006-01-19,40.35,40.94,39.54,40.52,33330,0
2006-01-20,40.86,41.29,40.06,40.15,37478,0
2006-01-23,40.15,41.18,40.03,40.72,29174,0
2006-01-24,40.52,42.73,40.27,42.48,37302,0
2006-01-25,42.9,43.95,42.33,43.45,36330,0
2006-01-26,39.74,43.99,39.74,42.12,16340,0
2006-01-27,40.58,42.97,40.52,41.5,16736,0
2006-01-30,42.13,42.5,41.68,42.03,18481,0
2006-01-31,42.42,42.42,40.36,42.4,14656,0
2006-02-01,42.83,43.12,41.54,42.48,13284,0
2006-02-02,42.69,44.25,42,43.21,36615,0
2006-02-03,43.43,43.99,42.57,43.2,8579,0
2006-02-06,43.44,43.44,42.58,43.32,19469,0
2006-02-07,43.99,43.99,42.73,42.94,29760,0
2006-02-08,43,43.8,43,43.28,20709,0
2006-02-09,42.95,43.81,42.85,43.81,18087,0
2006-02-10,44.41,46.82,44.41,45.92,52761,0
2006-02-13,46.5,48,46.07,47.23,60576,0
2006-02-14,45.12,45.12,42.6,44.03,61393,0
2006-02-15,44.25,45.99,41.5,44.98,49060,0
2006-02-16,45.32,45.88,44.27,45.26,21905,0
2006-02-17,45.6,45.89,45.16,45.54,34284,0
2006-02-21,45.83,45.83,45.05,45.55,37627,0
2006-02-22,46.01,46.01,45.1,45.8,28130,0
2006-02-23,46.1,46.1,45.16,45.96,9195,0
2006-02-24,45.54,46,45.45,45.96,15155,0
2006-02-27,46.09,46.24,45.81,46,21088,0
2006-02-28,45.88,46.05,45.44,46.05,21982,0
2006-03-01,46.08,46.45,45.11,46.45,17711,0
2006-03-02,46.25,46.3,46.04,46.29,42813,0
2006-03-03,46.5,46.86,45.78,45.9,20549,0
2006-03-06,46,46.98,42.87,44.27,76857,0
2006-03-07,44.71,44.71,43.59,43.99,42310,0
2006-03-08,43.31,43.55,43,43.21,34016,0
2006-03-09,43.38,47,43.02,46.37,131524,0
2006-03-10,46.25,46.34,45.6,46.1,17841,0
2006-03-13,46.54,46.54,45.04,45.26,28733,0
2006-03-14,45.6,45.6,44.5,45.02,26998,0
2006-03-15,45.72,45.9,44.71,45.3,16362,0
2006-03-16,45.03,45.73,44.95,45.73,19515,0
2006-03-17,46,46.25,45.75,45.75,20429,0
2006-03-20,45.42,46,45.04,45.6,45193,0
2006-03-21,46.05,46.05,45.03,45.67,27186,0
2006-03-22,45.65,45.82,45.1,45.49,14142,0
2006-03-23,45.3,45.94,45.17,45.82,16727,0
2006-03-24,45.46,46.08,45.18,45.94,19061,0
2006-03-27,46.05,46.05,45.44,46,46918,0
2006-03-28,46,46.05,45.51,46,25948,0
2006-03-29,46.23,48.5,46.23,48.03,68755,0
2006-03-30,47.9,47.93,47.75,47.91,17615,0
2006-03-31,47.85,48.59,47.85,48.59,56915,0
2006-04-03,48.55,48.98,48.42,48.96,43473,0
2006-04-04,49,49,48.62,48.91,24162,0
2006-04-05,48.91,48.91,47.32,48.08,38900,0
2006-04-06,47.64,47.98,47,47.45,38966,0
2006-04-07,47,47.73,46.63,46.99,36377,0
2006-04-10,47.64,47.94,46.55,47.25,27989,0
2006-04-11,47.25,47.47,45.1,46.3,26036,0
2006-04-12,46.37,46.6,45.09,46.24,24617,0
2006-04-13,45.36,46.18,45.07,45.55,28733,0
2006-04-17,47.23,47.24,46.09,46.34,45253,0
2006-04-18,46,46.6,45.03,45.61,39554,0
2006-04-19,44.93,45.73,44.55,45.68,26541,0
2006-04-20,45.24,46.26,45.23,46.07,14851,0
2006-04-21,45.83,46.77,45.75,46.68,9688,0
2006-04-24,45.35,46.62,45.35,46.02,29794,0
2006-04-25,45.08,46.02,44.81,44.81,14111,0
2006-04-26,45,45.13,45,45.06,9614,0
2006-04-27,45.31,45.6,45.01,45.46,10457,0
2006-04-28,44.7,45.85,44.7,45.27,31748,0
2006-05-01,44.49,46.88,40.75,46.5,59395,0
2006-05-02,43.02,46.98,43.02,46.35,103405,0
2006-05-03,46,46.44,45.06,45.89,51140,0
2006-05-04,45.55,46.39,45.16,45.4,12925,0
2006-05-05,45.5,45.9,45.5,45.74,17780,0
2006-05-08,45.15,47.36,45.15,46.24,28219,0
2006-05-09,45.84,47.07,45.79,46.4,33426,0
2006-05-10,46.25,46.32,45.7,45.7,8839,0
2006-05-11,45.01,45.47,44.84,45,34620,0
2006-05-12,44.7,45.8,44.7,45.31,4499,0
2006-05-15,45.01,45.92,45.01,45.55,6960,0
2006-05-16,45.14,46.35,45,46.18,35624,0
2006-05-17,44.46,45.38,44.46,45.1,10984,0
2006-05-18,45.33,46.74,45,45.41,13826,0
2006-05-19,45.39,45.4,44,45.05,28473,0
2006-05-22,44.17,45.05,44.01,44.3,40307,0
2006-05-23,44.58,45,44.58,44.98,26337,0
2006-05-24,44.78,45.35,44.55,44.98,33066,0
2006-05-25,44.97,45.2,44.57,45.16,41065,0
2006-05-26,45.53,46.75,45.4,45.83,16249,0
2006-05-30,45.49,45.95,45.06,45.43,25676,0
2006-05-31,44.98,47.85,44.98,47.43,30309,0
2006-06-01,47.2,48.8,46.85,48.57,24877,0
2006-06-02,48.85,48.97,47.76,48.23,19044,0
2006-06-05,48.06,49.85,46.29,46.85,66555,0
2006-06-06,46.33,48.47,45.07,45.64,44620,0
2006-06-07,45.76,47.19,45.49,46.14,28991,0
2006-06-08,45.59,46.26,44.95,45.2,62588,0
2006-06-09,45.1,46.1,44.44,45.21,21215,0
2006-06-12,45.25,45.51,44.37,44.79,16746,0
2006-06-13,44.21,45.14,43.55,43.79,27943,0
2006-06-14,43.17,44.1,42.5,44.1,32201,0
2006-06-15,43.9,44.79,43.88,44.34,12690,0
2006-06-16,44.5,44.5,43.15,43.18,24277,0
2006-06-19,43.41,43.96,42.63,43.16,30394,0
2006-06-20,42.51,43.4,42.51,43.36,30274,0
2006-06-21,43.01,43.3,42.87,42.97,21442,0
2006-06-22,42.76,44.12,42.05,43.5,185975,0
2006-06-23,44.99,46.6,43.03,44.94,146698,0
2006-06-26,45.64,47.91,44.89,47.77,33282,0
2006-06-27,48,48.29,46.92,47.4,47974,0
2006-06-28,47.45,47.45,45.4,46.26,28909,0
2006-06-29,46.5,48.21,45.61,48.13,51007,0
2006-06-30,48.37,48.37,44.44,44.44,742368,0
2006-07-03,44.61,45.48,44.59,44.9,32214,0
2006-07-05,44.5,45.49,43.12,43.67,38297,0
2006-07-06,43.2,44.46,42.64,42.88,55116,0
2006-07-07,42.89,43.42,42.87,43.33,57389,0
2006-07-10,43.5,43.56,43.16,43.36,24631,0
2006-07-11,43.35,43.92,43,43.82,32317,0
2006-07-12,44.4,44.4,42.94,43.19,41371,0
2006-07-13,43.02,43.02,40.02,40.89,45913,0
2006-07-14,40.75,41.7,37.35,38.33,103463,0
2006-07-17,37.96,38.86,37.96,38.22,43316,0
2006-07-18,38.78,38.91,38,38.13,24989,0
2006-07-19,38,38.89,38,38.67,31579,0
2006-07-20,38.9,38.9,37.51,38.01,49405,0
2006-07-21,37.48,37.5,36.26,37.08,173064,0
2006-07-24,37.06,37.15,35.94,36.04,130127,0
2006-07-25,35.77,36.46,34.62,34.73,156792,0
2006-07-26,34.41,34.49,32.65,32.92,98977,0
2006-07-27,32.54,33.77,31.25,31.85,134844,0
2006-07-28,31.85,33.12,31.35,32.95,182637,0
2006-07-31,32.04,33.37,32.04,32.75,106851,0
2006-08-01,31.8,33.18,31.77,32.95,70692,0
2006-08-02,33.28,33.97,32.98,33.58,57692,0
2006-08-03,33.54,34.96,33.52,34.76,37024,0
2006-08-04,34,34.7,33.59,34.04,38022,0
2006-08-07,34,34.18,33.52,33.75,27854,0
2006-08-08,33.5,34.48,33.18,33.73,34082,0
2006-08-09,34.22,34.22,32.28,32.49,43368,0
2006-08-10,32.34,32.43,31.4,32.2,38612,0
2006-08-11,32.29,32.3,31.83,32.3,23735,0
2006-08-14,32.7,32.89,30.72,30.78,31348,0
2006-08-15,31,31.71,30.88,31.35,48939,0
2006-08-16,31.34,31.78,30.31,31.6,43913,0
2006-08-17,31.63,31.82,31.35,31.5,33130,0
2006-08-18,31.66,31.72,31.26,31.36,33669,0
2006-08-21,31.1,31.37,30.99,31.06,46439,0
2006-08-22,31,31.52,30.8,31.07,48502,0
2006-08-23,31.17,31.69,30.9,31.13,39859,0
2006-08-24,31.24,31.62,31.24,31.36,42577,0
2006-08-25,31.25,31.78,31.25,31.65,17687,0
2006-08-28,31.57,31.91,31.38,31.41,45142,0
2006-08-29,31.54,32.24,31.33,32.06,36790,0
2006-08-30,32.58,32.74,31.95,32.61,13928,0
2006-08-31,32.55,34.27,32.55,34.02,35562,0
2006-09-01,34.65,34.73,34.19,34.21,11858,0
2006-09-05,34.32,34.73,33.28,33.28,44120,0
2006-09-06,33.03,33.03,31.73,32,34603,0
2006-09-07,31.85,32.96,31.85,32.08,19654,0
2006-09-08,31.95,32,31.65,32,10600,0
2006-09-11,31.86,32.44,31.86,32,14975,0
2006-09-12,32.07,32.5,31.84,32.47,43503,0
2006-09-13,32.41,32.93,31.84,32.87,33158,0
2006-09-14,32.88,33.44,32.55,33.11,13051,0
2006-09-15,33.3,33.34,31.58,31.93,56899,0
2006-09-18,31.94,32.36,31.75,31.84,10676,0
2006-09-19,31.76,32.65,31.5,31.76,87585,0
2006-09-20,31.97,31.97,30.98,31.1,49360,0
2006-09-21,31.09,31.09,30.26,30.45,21015,0
2006-09-22,30.46,30.46,29.81,29.94,40392,0
2006-09-25,29.88,30.23,28.92,29.41,60590,0
2006-09-26,29.3,29.84,29.01,29.46,29884,0
2006-09-27,29.47,29.47,28.9,29.14,83595,0
2006-09-28,29.26,30.47,29.26,30.16,133917,0
2006-09-29,30.23,31.51,30.23,31.51,49646,0
2006-10-02,31.4,31.5,30.47,30.65,23924,0
2006-10-03,30.68,30.68,29.92,30.24,52138,0
2006-10-04,30.63,32.58,30.35,32.11,46641,0
2006-10-05,32.01,33.45,31.84,33.26,47843,0
2006-10-06,33.02,33.52,32.49,33.22,7976,0
2006-10-09,33.1,33.63,33,33.29,24188,0
2006-10-10,33.1,33.84,33.1,33.33,19749,0
2006-10-11,33.31,33.37,32.93,33.05,134772,0
2006-10-12,33.27,33.4,33.01,33.29,106415,0
2006-10-13,33.18,33.35,32.98,33.22,23715,0
2006-10-16,33.31,34.8,33.31,34.52,14789,0
2006-10-17,33.45,34.09,33.25,33.54,38773,0
2006-10-18,33.33,34.9,33.33,33.7,19011,0
2006-10-19,34.09,34.78,33.76,34.26,22831,0
2006-10-20,32.8,35.42,29.18,34.79,111770,0
2006-10-23,34.6,34.6,33.13,33.45,60599,0
2006-10-24,33.25,33.39,33,33.23,14924,0
2006-10-25,33.2,33.4,33.01,33.4,23182,0
2006-10-26,33.64,34.7,33.48,34.7,19206,0
2006-10-27,34.55,34.61,33.97,34.35,9531,0
2006-10-30,34.18,34.35,32.57,33.33,31211,0
2006-10-31,33.25,33.85,33,33.58,26727,0
2006-11-01,33.63,33.74,33.02,33.13,20439,0
2006-11-02,33,33.12,32.8,33.06,24604,0
2006-11-03,33.09,33.54,33,33.05,13487,0
2006-11-06,33.27,34.13,33.13,34.01,13647,0
2006-11-07,34,34.83,33.99,34.48,20708,0
2006-11-08,34.25,36.12,34.25,35.79,15769,0
2006-11-09,35.94,36.09,33.88,34.08,28598,0
2006-11-10,34.03,34.13,33.3,33.78,14134,0
2006-11-13,33.85,33.99,33.58,33.79,25611,0
2006-11-14,33.92,34.62,33.78,34.62,33463,0
2006-11-15,34.72,36.07,34.72,35.93,67961,0
2006-11-16,36.1,36.75,35.82,36.61,8838,0
2006-11-17,36.61,36.61,35.74,36.24,9697,0
2006-11-20,36.2,36.92,36.11,36.92,7019,0
2006-11-21,36.8,36.8,36.31,36.58,8513,0
2006-11-22,36.7,36.78,35.39,36.32,18336,0
2006-11-24,36.25,36.25,35.74,35.8,3428,0
2006-11-27,35.62,35.62,34.73,34.75,24917,0
2006-11-28,34.59,35,34.59,34.95,7255,0
2006-11-29,35.13,35.91,35.12,35.41,13741,0
2006-11-30,35.22,35.99,35.22,35.5,14304,0
2006-12-01,35.45,35.5,34.9,35.41,24408,0
2006-12-04,35.54,35.99,35.24,35.53,19259,0
2006-12-05,35.5,35.72,35.3,35.67,13624,0
2006-12-06,35.53,35.7,35.41,35.44,18172,0
2006-12-07,35.69,35.72,35.4,35.4,14396,0
2006-12-08,35.39,35.39,34.72,35.05,19704,0
2006-12-11,34.72,35.4,34.72,35.2,124783,0
2006-12-12,35.28,35.28,34.4,34.41,32466,0
2006-12-13,34.73,35.42,34.73,34.92,12309,0
2006-12-14,34.92,35.43,34.69,34.69,18263,0
2006-12-15,34.96,35.1,34.68,35.04,77068,0
2006-12-18,35.45,35.45,33.76,33.97,29672,0
2006-12-19,33.91,34.35,33.71,34.32,17087,0
2006-12-20,34,34.21,33.76,34.05,16343,0
2006-12-21,34.05,34.2,33.76,34.03,28898,0
2006-12-22,34.08,34.37,33.54,34.32,28804,0
2006-12-26,33.83,34.17,33.69,34.02,9290,0
2006-12-27,33.91,35.45,33.91,35.33,23651,0
2006-12-28,35.44,35.75,35.38,35.73,8048,0
2006-12-29,35.86,36.18,34.73,35.04,74424,0
2007-01-03,35.99,35.99,34.14,34.92,36594,0
2007-01-04,35,35.14,34.53,35,18440,0
2007-01-05,34.63,34.63,32.95,33.16,30304,0
2007-01-08,33.01,33.15,32.1,32.54,29515,0
2007-01-09,32.73,32.73,32.25,32.53,22786,0
2007-01-10,32.47,33.09,32.25,32.84,14935,0
2007-01-11,33.1,34.53,32.5,32.88,10996,0
2007-01-12,33,34.37,33,34.09,12528,0
2007-01-16,34.37,34.37,33,33,11426,0
2007-01-17,33,33.58,32.46,32.63,83859,0
2007-01-18,32.53,32.75,32.16,32.22,111426,0
2007-01-19,32.21,32.7,32.09,32.27,35613,0
2007-01-22,32.25,32.54,32,32,16346,0
2007-01-23,32.66,33.35,32.39,32.39,17570,0
2007-01-24,33,33,32.3,32.63,16437,0
2007-01-25,32.91,33.19,31.68,31.75,25286,0
2007-01-26,31.68,32.17,31.65,31.92,81100,0
2007-01-29,31.7,32.53,31.7,32.36,8750,0
2007-01-30,32.02,32.51,32.02,32.31,26071,0
2007-01-31,32.2,32.96,32.04,32.37,27228,0
2007-02-01,32.96,33.16,32.4,32.4,19015,0
2007-02-02,32.72,33.21,32.72,33.14,16546,0
2007-02-05,33.01,33.3,32.78,33.01,17867,0
2007-02-06,33.07,33.2,32.69,33.2,14769,0
2007-02-07,32.98,35.42,32.79,34.55,69686,0
2007-02-08,34.5,34.87,34.1,34.42,23743,0
2007-02-09,34.26,34.26,32.75,32.92,39428,0
2007-02-12,33.03,33.48,32.84,32.95,34636,0
2007-02-13,32.96,33.58,32.96,33.58,20963,0
2007-02-14,33.47,33.54,33,33.5,23338,0
2007-02-15,33.36,33.71,33.31,33.55,17901,0
2007-02-16,33.68,34.1,33.57,33.85,15234,0
2007-02-20,33.93,34.24,33.52,34.05,6922,0
2007-02-21,33.71,34.05,33.71,33.91,6150,0
2007-02-22,33.88,34.55,33.84,34.44,15165,0
2007-02-23,34.24,34.87,34.11,34.75,18760,0
2007-02-26,35.02,35.25,34.74,35.07,21400,0
2007-02-27,34.45,34.67,33.05,33.1,34557,0
2007-02-28,33,33.59,32.85,33.01,27012,0
2007-03-01,32.28,34.14,32.1,32.61,43480,0
2007-03-02,32.21,32.56,32.21,32.23,30394,0
2007-03-05,32,32.52,31.9,32,38858,0
2007-03-06,32.36,32.62,32.14,32.28,16166,0
2007-03-07,32.23,32.66,32.05,32.14,24250,0
2007-03-08,32.33,32.61,31.88,32.22,13714,0
2007-03-09,32.54,33.01,32.54,33.01,13080,0
2007-03-12,32.45,33.56,32.36,32.64,21364,0
2007-03-13,32.78,32.9,32.09,32.2,45674,0
2007-03-14,31.93,32.67,31.93,32.57,45840,0
2007-03-15,32.32,34.09,32.32,34.09,29615,0
2007-03-16,34.08,34.57,33.53,33.7,72928,0
2007-03-19,33.57,34.83,33.57,34.74,58370,0
2007-03-20,34.58,35.2,34.54,35.2,14306,0
2007-03-21,35.24,35.8,34.84,35.75,32904,0
2007-03-22,36,36.11,35.11,35.38,16706,0
2007-03-23,35.2,35.56,35.2,35.41,11221,0
2007-03-26,35.4,35.4,34.86,35.07,18411,0
2007-03-27,35.31,35.31,34.85,35,12950,0
2007-03-28,34.84,35.24,34.69,35,57254,0
2007-03-29,35.3,35.3,34.33,34.33,19469,0
2007-03-30,34.75,34.95,33.99,34.95,16600,0
2007-04-02,34.95,35.19,34.63,34.8,28142,0
2007-04-03,34.87,35.82,34.74,35.76,33626,0
2007-04-04,35.61,38.74,35.43,38.21,59332,0
2007-04-05,38.2,38.24,37.05,37.38,21102,0
2007-04-09,37.67,37.68,35.95,35.95,48580,0
2007-04-10,35.69,35.91,35.69,35.9,15993,0
2007-04-11,36,36.38,35.75,36.02,18155,0
2007-04-12,36.05,36.51,35.98,36.51,13281,0
2007-04-13,36.6,37.83,36.29,37.7,23857,0
2007-04-16,38,38.12,37.84,37.95,17256,0
2007-04-17,38.04,38.04,36.63,36.83,13477,0
2007-04-18,36.52,36.85,36.08,36.44,29069,0
2007-04-19,36.14,36.14,35.71,35.8,16658,0
2007-04-20,36.35,36.35,34.8,35.88,28189,0
2007-04-23,35.7,36.44,35.7,36.44,17261,0
2007-04-24,36.22,36.73,36.11,36.52,17522,0
2007-04-25,36.68,37.72,36.25,37.05,17689,0
2007-04-26,37.02,37.82,37.02,37.75,41097,0
2007-04-27,37.56,38.13,37.05,37.89,22882,0
2007-04-30,36.94,38.16,36.94,37.56,37566,0
2007-05-01,37.44,38.12,37.15,37.82,28786,0
2007-05-02,37.15,37.9,36.15,36.78,35872,0
2007-05-03,36.12,38.19,35.33,36.76,57485,0
2007-05-04,36.69,37.29,36,37.18,53635,0
2007-05-07,37.06,37.45,37.02,37.16,36136,0
2007-05-08,37.04,37.04,36,36.66,105573,0
2007-05-09,36.29,36.61,35.26,36.61,32229,0
2007-05-10,36.34,36.46,36.15,36.2,27668,0
2007-05-11,36.49,36.85,36.11,36.35,33017,0
2007-05-14,36.3,36.74,36.2,36.4,68231,0
2007-05-15,36.34,36.54,36.15,36.28,33265,0
2007-05-16,36.3,36.4,36.23,36.35,39118,0
2007-05-17,36.33,36.79,36.27,36.67,50125,0
2007-05-18,36.69,36.73,36.32,36.52,26640,0
2007-05-21,36.5,37.06,36.5,36.92,35964,0
2007-05-22,36.83,37.99,36.81,37.8,51476,0
2007-05-23,37.4,38.21,37.25,37.57,33729,0
2007-05-24,37.36,37.72,36.52,37.02,19064,0
2007-05-25,37,37.11,36.47,36.62,13522,0
2007-05-29,36.68,37.76,36.47,37.43,9446,0
2007-05-30,37.1,38.24,36.76,38.24,46010,0
2007-05-31,37.79,38.72,37.79,38.64,26498,0
2007-06-01,38.75,39.36,38.09,38.16,13722,0
2007-06-04,37.99,38.71,37.43,38.4,22221,0
2007-06-05,38.13,39.45,37.7,37.91,28869,0
2007-06-06,37.5,37.91,36.77,37.04,17499,0
2007-06-07,36.7,36.83,35.78,35.87,42143,0
2007-06-08,36,36.72,35.05,35.76,75024,0
2007-06-11,35.59,36.22,35.16,35.18,36035,0
2007-06-12,34.93,35.02,33.77,33.86,45467,0
2007-06-13,33.7,34.24,33.52,33.99,67297,0
2007-06-14,34.08,34.93,33.95,34.25,62348,0
2007-06-15,34.82,34.82,33.95,34.17,78659,0
2007-06-18,33.84,35.06,33.84,34.67,40838,0
2007-06-19,34.34,34.51,33.79,34.36,44952,0
2007-06-20,34.52,35.09,34.33,34.65,40740,0
2007-06-21,34.39,35.69,34.39,35.69,27784,0
2007-06-22,35.36,37.03,35.35,36.9,864621,0
2007-06-25,36.7,37.69,36.7,36.99,59867,0
2007-06-26,36.95,38.08,36.9,37.95,70259,0
2007-06-27,37.46,37.92,37.42,37.72,55231,0
2007-06-28,37.8,37.8,37.21,37.45,56194,0
2007-06-29,37.68,37.68,37.45,37.52,15131,0
2007-07-02,37.34,37.73,37.04,37.09,76334,0
2007-07-03,36.83,37.25,35.79,36.05,39354,0
2007-07-05,35.82,36.45,34.32,34.9,33398,0
2007-07-06,34.9,35.45,34.63,34.8,49910,0
2007-07-09,34.57,34.67,34.25,34.55,53549,0
2007-07-10,34.77,35.1,34.5,34.92,57238,0
2007-07-11,35.66,36.17,34.25,34.63,121297,0
2007-07-12,34.47,35.71,34.2,35.7,17673,0
2007-07-13,35.45,36.79,35.09,36.69,33355,0
2007-07-16,36.05,36.07,35.27,35.73,48362,0
2007-07-17,35.42,36.36,34.97,36.05,39605,0
2007-07-18,35.93,36.99,35.93,36.84,24895,0
2007-07-19,36.5,37.79,36.18,37.57,46001,0
2007-07-20,37.99,38.11,37.15,37.85,34503,0
2007-07-23,37.65,37.7,36.68,36.87,44859,0
2007-07-24,36.29,36.52,35.27,35.27,26431,0
2007-07-25,35.72,36.33,35.22,35.78,36659,0
2007-07-26,35.11,35.5,34.93,35.5,27214,0
2007-07-27,34.31,35.64,32.04,33.41,133332,0
2007-07-30,34.95,34.95,33.77,34.1,49643,0
2007-07-31,35.52,35.52,34.15,34.65,31810,0
2007-08-01,34.04,35.48,33.67,34.11,58324,0
2007-08-02,34,35.06,34,34.89,39407,0
2007-08-03,35.19,35.19,34.39,34.53,33331,0
2007-08-06,34.75,35.96,34.3,35.42,53559,0
2007-08-07,35,38.25,35,38.12,55673,0
2007-08-08,38.52,41.95,38.07,39.98,170859,0
2007-08-09,40.5,43.15,39.33,39.4,160886,0
2007-08-10,38.67,39.71,35.2,35.72,75391,0
2007-08-13,36,36.57,34.68,35.05,60893,0
2007-08-14,35.27,35.52,34.44,34.69,28504,0
2007-08-15,34.95,35.53,34.45,34.64,65410,0
2007-08-16,34.25,35.37,34,34.58,59213,0
2007-08-17,34.78,36.76,34.1,35.25,63311,0
2007-08-20,34.2,35.04,33.9,34.28,24225,0
2007-08-21,34.1,34.75,33.87,34.16,30184,0
2007-08-22,34.01,34.27,34,34.01,37844,0
2007-08-23,34.25,34.74,34.07,34.55,24848,0
2007-08-24,34.13,35.2,33.97,34.54,32710,0
2007-08-27,33.99,35.9,33.99,34.91,31198,0
2007-08-28,34.37,35.32,34.31,34.77,25851,0
2007-08-29,34.56,34.85,34.2,34.85,20041,0
2007-08-30,34.36,35.51,34.36,35.17,33586,0
2007-08-31,35.11,36,34.86,35.12,28103,0
2007-09-04,34.65,35.6,34.53,35.43,24417,0
2007-09-05,35.01,35.26,34.29,34.39,21626,0
2007-09-06,34.27,34.91,34.12,34.67,9425,0
2007-09-07,34.36,34.92,34.09,34.25,14069,0
2007-09-10,34.19,34.49,34.01,34.22,17821,0
2007-09-11,34.28,34.71,34.01,34.21,75967,0
2007-09-12,34.21,34.24,33.72,33.99,48123,0
2007-09-13,33.8,35.08,33.8,34.83,22304,0
2007-09-14,34.36,35.26,34.05,35,66933,0
2007-09-17,34.71,35.49,34.71,34.87,20934,0
2007-09-18,34.82,34.96,34.5,34.96,30653,0
2007-09-19,35.01,36.2,32.81,33.27,54920,0
2007-09-20,33.44,34.84,33.39,34.48,31010,0
2007-09-21,34.27,34.62,33.59,33.9,74357,0
2007-09-24,33.82,34.84,33.74,33.79,49860,0
2007-09-25,33.67,33.79,32.82,33.15,32502,0
2007-09-26,32.65,33.58,32.64,33.21,11300,0
2007-09-27,33.11,33.88,33.1,33.86,11920,0
2007-09-28,33.9,33.98,33.24,33.5,17987,0
2007-10-01,33.42,34.32,33.3,34.1,22235,0
2007-10-02,34.39,36.01,34.39,36.01,36072,0
2007-10-03,35.78,36.75,35.1,36.02,25351,0
2007-10-04,36.92,36.92,35.93,36.2,18648,0
2007-10-05,36.24,37.16,36.24,36.84,34896,0
2007-10-08,36.68,37.14,36.25,36.52,12473,0
2007-10-09,37,37.1,36.48,36.6,17304,0
2007-10-10,36.53,37.08,36.37,36.49,19457,0
2007-10-11,36.59,37.16,36.21,36.42,25987,0
2007-10-12,36.33,37.13,36.16,36.16,16934,0
2007-10-15,36.08,36.95,35,35.03,12241,0
2007-10-16,34.22,34.3,33.64,34.1,20762,0
2007-10-17,34.75,34.75,33.6,34.07,16252,0
2007-10-18,33.54,34.29,33.54,34.29,30085,0
2007-10-19,34.24,34.57,33.96,33.96,7580,0
2007-10-22,33.95,34.43,33.57,34,16989,0
2007-10-23,34.36,35.08,34.36,34.59,5950,0
2007-10-24,34.59,35.76,34.01,35.76,32354,0
2007-10-25,35.28,36.86,35.28,36.8,12673,0
2007-10-26,36.6,39.33,35.01,38.33,37690,0
2007-10-29,38.5,38.91,37.1,37.41,17768,0
2007-10-30,37.19,37.72,37,37.72,13393,0
2007-10-31,37.76,39.4,37.08,39.31,30793,0
2007-11-01,39.14,39.87,38.3,39.47,17835,0
2007-11-02,39.16,39.88,38.51,38.51,15724,0
2007-11-05,37.6,38.45,37.1,37.91,13626,0
2007-11-06,37.74,37.75,36.82,36.94,8536,0
2007-11-07,36.99,37.64,36.05,36.31,15634,0
2007-11-08,36.27,37.94,36.27,37.38,18370,0
2007-11-09,37.28,37.81,36.89,37.8,18402,0
2007-11-12,37.69,37.98,36.02,36.02,16127,0
2007-11-13,36.12,36.81,35.25,36.64,17581,0
2007-11-14,35.93,36.87,35.93,36.4,6325,0
2007-11-15,37.14,37.24,36.37,37.24,15862,0
2007-11-16,37.21,37.96,37.02,37.71,7854,0
2007-11-19,37.35,37.35,36.76,37.06,8050,0
2007-11-20,36.99,37.77,36.95,37.54,8196,0
2007-11-21,37.18,37.18,35.46,36.38,28928,0
2007-11-23,36.47,36.47,36.47,36.47,889,0
2007-11-26,36.39,36.79,35.66,35.95,14099,0
2007-11-27,36.03,37.39,35.99,37.13,11528,0
2007-11-28,37.4,38.5,37.05,38.42,30907,0
2007-11-29,38.19,39.52,38.19,38.89,8031,0
2007-11-30,38.76,39.4,37.74,37.74,7085,0
2007-12-03,37.58,38,36.26,36.88,16815,0
2007-12-04,36.61,36.66,36.11,36.11,10069,0
2007-12-05,36.32,36.9,36.31,36.38,15258,0
2007-12-06,36.43,37.29,36.13,37.29,20791,0
2007-12-07,37.48,37.49,35.78,37.18,45804,0
2007-12-10,37.18,37.28,36.37,37.13,10846,0
2007-12-11,37.1,37.24,36.09,36.59,40584,0
2007-12-12,37.05,37.17,35.78,35.78,25696,0
2007-12-13,35.75,35.75,34.16,35.06,18122,0
2007-12-14,34.74,34.99,34.21,34.34,25333,0
2007-12-17,34.07,34.98,34.07,34.55,15886,0
2007-12-18,34.2,34.49,34.06,34.2,21625,0
2007-12-19,34.96,34.99,33.63,33.94,28287,0
2007-12-20,34.28,34.35,33.22,33.28,35102,0
2007-12-21,33.13,33.13,27.65,28.1,1384212,0
2007-12-24,29.96,29.96,28.8,28.96,233589,0
2007-12-26,28.93,29.23,28.85,28.87,156430,0
2007-12-27,28.19,31.18,28.19,30.1,103592,0
2007-12-28,30.54,31.67,30,31.41,55591,0
2007-12-31,30.98,34.1,30,33.84,81968,0
2008-01-02,34.11,34.57,30.91,31.09,69017,0
2008-01-03,31,31.76,28.87,29.39,87434,0
2008-01-04,29.26,30.25,27.12,29.53,105246,0
2008-01-07,29.47,29.59,28.1,29.27,90988,0
2008-01-08,29.82,31.71,28.11,28.65,87854,0
2008-01-09,29.3,32.04,28.1,31.85,132600,0
2008-01-10,31.14,32.8,28.24,31.31,127301,0
2008-01-11,30.8,31.78,29.05,31.3,160692,0
2008-01-14,31.91,32.92,29.91,32.66,136897,0
2008-01-15,32.71,32.75,30.02,31.85,87698,0
2008-01-16,32.25,37.12,31.75,33.13,195359,0
2008-01-17,33.08,36.3,33.08,34.71,160647,0
2008-01-18,34.79,35.92,32.75,34.47,142624,0
2008-01-22,31.83,39.47,31.83,37.56,354515,0
2008-01-23,37,39.5,36.12,37.62,208924,0
2008-01-24,37.63,39.95,31.76,34.64,271490,0
2008-01-25,34.2,34.44,30.04,31.48,289129,0
2008-01-28,30.95,35.5,30,33.6,147943,0
2008-01-29,33.66,36.35,31.67,34.97,207935,0
2008-01-30,34.4,35.31,30.78,31.14,258650,0
2008-01-31,30.46,33.03,29.56,32.87,244007,0
2008-02-01,32.9,33.93,31.05,32.81,171534,0
2008-02-04,32.27,32.27,29.9,30.65,152365,0
2008-02-05,30.15,33,29.61,30.99,219931,0
2008-02-06,31,32.75,29.8,31.09,143286,0
2008-02-07,30.98,32.35,30.12,30.6,119656,0
2008-02-08,30.16,31.93,29.66,31.29,147728,0
2008-02-11,31.09,32.94,30.16,32.03,140446,0
2008-02-12,32.56,34.25,31.58,32.24,129629,0
2008-02-13,32.3,34.1,32.3,33.28,129691,0
2008-02-14,32.86,34.95,32.2,32.45,132005,0
2008-02-15,32.82,32.82,30.31,31.26,197651,0
2008-02-19,30.9,32.45,30.4,30.8,167843,0
2008-02-20,31.01,32.95,30.25,32.53,121901,0
2008-02-21,32.79,33.47,30.57,30.97,102780,0
2008-02-22,30.75,31.52,30.41,31.35,73971,0
2008-02-25,31.37,33.55,31.37,33.29,161364,0
2008-02-26,32.61,38.2,32.61,35.97,282975,0
2008-02-27,35.57,37.45,32.52,34.13,178862,0
2008-02-28,33.34,35.9,32.53,35.27,106101,0
2008-02-29,34.61,34.61,31.6,32.94,145028,0
2008-03-03,32.45,32.98,31.6,32.44,169355,0
2008-03-04,32.44,34.28,31.52,33.67,190899,0
2008-03-05,33.26,34.75,31.58,32.87,154894,0
2008-03-06,32.97,33.6,30.25,30.56,294975,0
2008-03-07,30.45,32.66,29.65,30.63,289549,0
2008-03-10,31.13,32.11,29.27,29.56,131243,0
2008-03-11,30.79,34,29.89,33.03,213313,0
2008-03-12,33.89,34.5,31.03,31.6,159160,0
2008-03-13,31.12,35.44,30.52,34.99,246921,0
2008-03-14,34.79,35.27,33.01,34.55,98779,0
2008-03-17,33.9,36.35,33.01,35.6,123318,0
2008-03-18,36.04,38.53,35.03,37.52,323108,0
2008-03-19,38.11,38.99,35.08,35.5,184913,0
2008-03-20,35.39,37.3,32.36,32.95,2607839,0
2008-03-24,33.2,34.42,32.06,34.34,251807,0
2008-03-25,35.09,37,34.85,35.91,175012,0
2008-03-26,36.77,36.77,34.76,35.51,79688,0
2008-03-27,35.34,36.15,34.05,35.58,114547,0
2008-03-28,35.42,35.82,34.47,34.56,124336,0
2008-03-31,34.41,35.53,34.19,35.04,70492,0
2008-04-01,35.45,36.75,34.95,36.2,65850,0
2008-04-02,36.14,37.53,36.14,37.35,110822,0
2008-04-03,37.06,37.63,36.74,37.13,109135,0
2008-04-04,36.96,37.98,36.85,37.54,76716,0
2008-04-07,37.65,38.21,37.14,37.21,47993,0
2008-04-08,37.11,37.74,36.72,37.36,60266,0
2008-04-09,37.65,37.76,36.76,37.01,36846,0
2008-04-10,36.79,37.88,36.36,37.3,44104,0
2008-04-11,37,37.77,37,37.35,31870,0
2008-04-14,37.09,37.69,36.93,37.43,40967,0
2008-04-15,37.51,37.73,36.34,37,27371,0
2008-04-16,37.34,37.34,36.36,36.89,49803,0
2008-04-17,37.06,37.57,36.57,37.55,36324,0
2008-04-18,37.51,38.15,37.51,37.56,74532,0
2008-04-21,37.23,38,37,37.77,23972,0
2008-04-22,37.51,38.91,37.37,37.77,36560,0
2008-04-23,37.79,38.48,37.65,38.25,22057,0
2008-04-24,37.81,38.46,37.59,38.43,40374,0
2008-04-25,38.5,38.89,38.12,38.8,24017,0
2008-04-28,38.81,40.41,38.53,39.95,52408,0
2008-04-29,39.88,41.36,39.6,40.24,46034,0
2008-04-30,39.9,40.91,39.83,39.92,13367,0
2008-05-01,39.92,41.6,38.81,39.87,58126,0
2008-05-02,39.57,39.68,38.81,39.09,14606,0
2008-05-05,38.78,39.18,37,37.23,51059,0
2008-05-06,37.02,37.86,35.81,37.26,34908,0
2008-05-07,37.29,37.29,35.86,36.2,28107,0
2008-05-08,36.23,37.53,36.2,36.27,25362,0
2008-05-09,35.84,36.62,35.84,36.12,43913,0
2008-05-12,36.14,36.36,36,36.36,17983,0
2008-05-13,36.3,37.46,36,37.44,16371,0
2008-05-14,37.18,37.87,37.18,37.6,10500,0
2008-05-15,37.22,38.49,36.36,37.7,26749,0
2008-05-16,37.7,38.13,36.46,36.71,23212,0
2008-05-19,36.36,37.48,36.36,37.16,11583,0
2008-05-20,37,37.17,36.24,36.96,17767,0
2008-05-21,37.31,38.74,37.31,38.26,35180,0
2008-05-22,38.04,38.9,36.45,36.56,39855,0
2008-05-23,36.65,37.42,36,36.4,29978,0
2008-05-27,36.4,37.13,36,36.63,13475,0
2008-05-28,36.85,37.65,36.15,37.25,17166,0
2008-05-29,36.99,38.85,36.6,38.49,22199,0
2008-05-30,38.5,38.5,37.94,38.34,7854,0
2008-06-02,37.61,37.72,36.25,36.31,30399,0
2008-06-03,36.62,37.25,36.09,36.2,15473,0
2008-06-04,36.1,37.34,36.1,37.16,20335,0
2008-06-05,36.79,38.9,36.75,38.5,29646,0
2008-06-06,38.68,38.78,37.32,37.41,27157,0
2008-06-09,37.96,37.96,36.63,37.03,29802,0
2008-06-10,37.26,37.33,36.12,36.67,34923,0
2008-06-11,36.74,36.87,36.1,36.46,21761,0
2008-06-12,36.57,37.69,36.47,37.41,18505,0
2008-06-13,37.5,38.72,37.15,37.99,28475,0
2008-06-16,37.57,38.86,37.56,38.05,17807,0
2008-06-17,38.58,38.65,37.8,38.24,12573,0
2008-06-18,38.54,38.54,37.6,38.45,16751,0
2008-06-19,38.73,39.14,38.05,39.14,13894,0
2008-06-20,39.02,39.02,37.9,38.91,40737,0
2008-06-23,38.95,38.95,37.95,38.12,33708,0
2008-06-24,37.99,37.99,36.18,36.18,38517,0
2008-06-25,36.71,36.89,36.06,36.08,21230,0
2008-06-26,36.03,36.07,34.83,34.94,37244,0
2008-06-27,35.31,35.31,33.05,33.39,687297,0
2008-06-30,33.21,33.75,32.03,32.73,76416,0
2008-07-01,32.5,33.21,32.12,33.02,58987,0
2008-07-02,32.76,33.21,32.45,32.74,53520,0
2008-07-03,32.73,33.08,32.55,32.69,23510,0
2008-07-07,32.66,33.4,32.58,32.9,49212,0
2008-07-08,33.21,34.5,32.61,34.2,34414,0
2008-07-09,34.23,34.23,32.54,32.54,20480,0
2008-07-10,32.67,32.76,31.57,32,178858,0
2008-07-11,31.77,32.3,31.68,32.12,50241,0
2008-07-14,32.89,32.89,31.51,31.84,38705,0
2008-07-15,31.37,32.93,31.36,32.14,74577,0
2008-07-16,31.88,32.89,31.64,32.79,62395,0
2008-07-17,32.99,34.82,32.64,33.36,81593,0
2008-07-18,33.45,34.68,31.88,31.94,36546,0
2008-07-21,32.19,34.69,31.45,32.01,27175,0
2008-07-22,31.9,32.33,31.41,31.98,50383,0
2008-07-23,31.52,32.83,31.33,31.76,98324,0
2008-07-24,31.97,33.97,31.64,32,114576,0
2008-07-25,30.42,33.46,30.42,31.76,131222,0
2008-07-28,31.02,31.66,30.01,30.68,90689,0
2008-07-29,30.61,32.59,30.61,32,59726,0
2008-07-30,32.25,33.49,31.12,33.08,64061,0
2008-07-31,32.66,34.29,32.57,33.7,52959,0
2008-08-01,33.74,34.88,32.64,34.39,48706,0
2008-08-04,34.39,34.99,34.33,34.65,64477,0
2008-08-05,35.02,36.36,34.55,35.97,45927,0
2008-08-06,36.1,37.29,35.7,36.75,37556,0
2008-08-07,36.37,36.47,34.62,34.84,35516,0
2008-08-08,34.69,35.71,34.17,35.53,40535,0
2008-08-11,35.74,37.63,35.03,37.58,34618,0
2008-08-12,37.51,38.44,37.14,37.59,37872,0
2008-08-13,37.43,37.99,35.56,36.51,28834,0
2008-08-14,36.15,37.23,35.2,36.92,10310,0
2008-08-15,37.37,37.37,36.36,36.96,29720,0
2008-08-18,36.9,37.52,36.52,36.77,17246,0
2008-08-19,36.51,36.59,35.82,36.11,19592,0
2008-08-20,36.41,37,35.4,36.02,19767,0
2008-08-21,35.61,37.5,35.61,37.07,29602,0
2008-08-22,37.2,37.49,36.76,37.47,17940,0
2008-08-25,37.22,37.22,35.47,35.52,28300,0
2008-08-26,35.22,35.3,32,32.26,57314,0
2008-08-27,32.17,33.84,32.09,33.71,43052,0
2008-08-28,33.75,35.26,33.1,35.12,27267,0
2008-08-29,35.24,35.24,34.32,35.01,20700,0
2008-09-02,35.48,36.6,34.17,35.57,35280,0
2008-09-03,35.97,35.97,33.82,34.66,15287,0
2008-09-04,34.89,34.89,33.39,33.86,28919,0
2008-09-05,34.1,34.42,31.98,34.36,28416,0
2008-09-08,35.02,35.02,33.07,33.71,37704,0
2008-09-09,34.13,34.58,33.13,33.63,35612,0
2008-09-10,34.24,34.24,33.45,33.83,21724,0
2008-09-11,33.47,34,33.14,33.77,43309,0
2008-09-12,33.93,34.11,33.3,33.64,17539,0
2008-09-15,32.99,33.92,32.99,33.32,18926,0
2008-09-16,33.08,35.15,32.93,35.11,34070,0
2008-09-17,34.58,35.25,34.2,34.45,54852,0
2008-09-18,35.24,36.96,34.31,35.07,82742,0
2008-09-19,36.71,37,34.72,36.85,139311,0
2008-09-22,36.21,36.99,33.9,34,46845,0
2008-09-23,34.09,35.8,34.09,34.87,52461,0
2008-09-24,35.68,35.68,34.57,35.22,24560,0
2008-09-25,35.45,36.5,34.95,35.99,45583,0
2008-09-26,35.57,37,35.57,36.73,81926,0
2008-09-29,36.23,36.97,34.55,35.79,25597,0
2008-09-30,35.57,37.13,34.65,36.15,21681,0
2008-10-01,36.47,36.8,34.71,36.15,21173,0
2008-10-02,35.85,36.67,35.07,35.31,20213,0
2008-10-03,35.36,35.93,32.03,33.2,101906,0
2008-10-06,32.79,34.92,32,32.96,45148,0
2008-10-07,33.41,34.05,31.83,31.85,24197,0
2008-10-08,31.25,33.13,31.08,31.43,26875,0
2008-10-09,32.02,32.44,29.19,29.19,37446,0
2008-10-10,28.79,30.26,28.53,30.03,45644,0
2008-10-13,31.57,33.77,30.01,32.47,33862,0
2008-10-14,32.37,33.5,30.79,33.36,21290,0
2008-10-15,32.87,33.25,29.47,29.87,18503,0
2008-10-16,29.87,33.48,29.38,33.17,83430,0
2008-10-17,32.35,33.35,30.36,30.59,56215,0
2008-10-20,30.9,31.97,30.25,31.27,26436,0
2008-10-21,30.85,32.73,30.25,31.55,24296,0
2008-10-22,30.94,32.57,30.4,30.4,17099,0
2008-10-23,30.77,32.33,29.26,29.36,68915,0
2008-10-24,28.23,29.39,27.28,28,45531,0
2008-10-27,27.91,28.33,27.04,27.04,29636,0
2008-10-28,27.5,30.75,27.05,30.34,27457,0
2008-10-29,30.58,30.97,28.71,30.22,20980,0
2008-10-30,30.89,31.74,29.81,31.6,23001,0
2008-10-31,31.43,34.03,31.3,34.03,25358,0
2008-11-03,34.03,34.74,33.11,34.66,35653,0
2008-11-04,34.99,35.25,32.55,33.82,33600,0
2008-11-05,33.46,33.46,30.75,30.84,27162,0
2008-11-06,30.71,31.67,29.9,30.21,27946,0
2008-11-07,30.37,30.68,29.85,30.59,12447,0
2008-11-10,30.99,30.99,29.44,29.44,14750,0
2008-11-11,29.32,29.51,28.38,29.12,19772,0
2008-11-12,28.75,28.75,27.19,27.19,14835,0
2008-11-13,27.37,28.94,25.51,28.71,20313,0
2008-11-14,28.29,28.68,27,27.12,17206,0
2008-11-17,27,27.72,26.01,26.66,7717,0
2008-11-18,26.77,27.06,25.07,25.51,31626,0
2008-11-19,25.54,25.83,23.63,23.66,13793,0
2008-11-20,23.51,25.01,21.9,21.9,26923,0
2008-11-21,22.16,25.69,21.9,24.5,22906,0
2008-11-24,24.79,25.99,22.33,25.89,25632,0
2008-11-25,26.24,26.74,25.45,26.74,22755,0
2008-11-26,26.16,28.48,26.16,28.43,26558,0
2008-11-28,28.43,30.45,28.28,30.26,21551,0
2008-12-01,29.61,29.83,25.62,25.99,21117,0
2008-12-02,26.34,28.51,24.96,27.33,14507,0
2008-12-03,26.76,29.43,26.36,28.24,25148,0
2008-12-04,28.03,30.49,27.63,29.45,29089,0
2008-12-05,29.21,30.89,28.14,30.89,19374,0
2008-12-08,31.14,31.73,30.56,31.66,39520,0
2008-12-09,31.31,32.14,30.3,31.14,30162,0
2008-12-10,31.55,31.76,30.8,31.53,28383,0
2008-12-11,31.19,32.14,30.06,30.06,19489,0
2008-12-12,29.7,31.98,28.81,31.93,31761,0
2008-12-15,31.99,32.13,28.55,29.01,36416,0
2008-12-16,29.68,30.45,28.16,30.15,43743,0
2008-12-17,29.97,31.67,29.71,30.41,50190,0
2008-12-18,30.49,31.98,29.81,29.81,26862,0
2008-12-19,31.12,31.48,25.28,26.2,169305,0
2008-12-22,26.72,27.2,24.34,25.02,54993,0
2008-12-23,25.22,25.47,24.14,24.18,31699,0
2008-12-24,24.31,24.31,23.25,23.78,24641,0
2008-12-26,23.81,24.33,23.3,23.45,14350,0
2008-12-29,23.47,24,23.25,23.51,23823,0
2008-12-30,23.86,24.24,23.79,24.21,26453,0
2008-12-31,24.31,27.08,24.11,26.89,39355,0
2009-01-02,26.99,27.19,25.86,25.94,8319,0
2009-01-05,26.05,26.19,25.08,25.83,27584,0
2009-01-06,26,26.76,25.33,26.6,16575,0
2009-01-07,26.2,26.98,25.29,25.38,8177,0
2009-01-08,25.58,26.85,25.34,26.69,28171,0
2009-01-09,26.61,27.24,25,25.2,22727,0
2009-01-12,25.09,26.67,23.85,23.85,15095,0
2009-01-13,23.87,24.4,23.87,24.01,8496,0
2009-01-14,23.78,24.17,23.34,23.45,22858,0
2009-01-15,23.28,23.79,23.24,23.67,37027,0
2009-01-16,23.99,23.99,23.24,23.67,11784,0
2009-01-20,23.42,23.42,22.53,22.53,10822,0
2009-01-21,22.77,23.51,22.4,23.41,6874,0
2009-01-22,23,23.37,22.92,23.17,5193,0
2009-01-23,23.05,24.63,22.66,24.22,16832,0
2009-01-26,24.18,24.93,23.71,23.93,8548,0
2009-01-27,23.94,25.81,23.82,24.93,11336,0
2009-01-28,25.25,25.4,24.8,25,10452,0
2009-01-29,24.79,24.79,23.65,23.65,4567,0
2009-01-30,23.1,24.88,22.95,24.48,19012,0
2009-02-02,24.23,24.76,23.68,24.74,23220,0
2009-02-03,24.87,25.73,24.72,25.01,15758,0
2009-02-04,24.96,25.53,24.21,24.27,10415,0
2009-02-05,24.17,24.99,23.87,24.69,7600,0
2009-02-06,24.74,25.2,24.42,25,22341,0
2009-02-09,24.83,25.09,24.75,24.86,7226,0
2009-02-10,24.54,24.73,23.27,23.55,25010,0
2009-02-11,23.6,23.96,23.6,23.89,16115,0
2009-02-12,23.59,25.21,23.12,23.77,14949,0
2009-02-13,23.73,24.58,23.39,24.42,7115,0
2009-02-17,23.77,24.15,23.34,23.72,5812,0
2009-02-18,23.83,24.03,23.15,23.81,11258,0
2009-02-19,24.45,24.45,22.53,22.84,11131,0
2009-02-20,22.78,23.4,22.53,22.81,22420,0
2009-02-23,23.07,23.07,22.01,22.05,25712,0
2009-02-24,22.02,22.67,21.89,22.66,20076,0
2009-02-25,22.6,22.62,21.96,22.18,14092,0
2009-02-26,22.31,22.91,21.9,22.1,25273,0
2009-02-27,22.1,22.76,21.8,22.1,19056,0
2009-03-02,22.1,22.13,21.81,22,42560,0
2009-03-03,22.27,22.27,20.14,20.38,18166,0
2009-03-04,20.68,21.98,20.33,21.02,31879,0
2009-03-05,20.63,20.63,19.84,20.1,40067,0
2009-03-06,20.15,20.59,19.64,20.02,33638,0
2009-03-09,19.76,20.31,19.06,19.25,35716,0
2009-03-10,19.66,19.87,18.8,19.55,33869,0
2009-03-11,19.77,21.26,19.46,20.02,19707,0
2009-03-12,19.82,20.48,19.46,20.02,39546,0
2009-03-13,20.06,20.69,19.28,19.51,25230,0
2009-03-16,20.1,20.1,18.89,19.46,25474,0
2009-03-17,19.39,20.51,19.03,20.51,33470,0
2009-03-18,20.25,20.39,19.18,19.57,39210,0
2009-03-19,19.84,20.14,19.66,19.74,19484,0
2009-03-20,19.98,20.29,19.17,19.17,74354,0
2009-03-23,19.74,20.12,19.37,20.12,64130,0
2009-03-24,19.92,21.05,19.83,19.91,34852,0
2009-03-25,20.11,22.77,19.88,22.52,70241,0
2009-03-26,22.78,24.55,22.31,24.55,31124,0
2009-03-27,24.03,24.87,22.93,23.07,20584,0
2009-03-30,22.54,23.22,21.74,23.03,16650,0
2009-03-31,23.38,24,23.1,23.6,11448,0
2009-04-01,23.25,23.82,23.11,23.45,26436,0
2009-04-02,24.05,25.26,23.61,24.88,26714,0
2009-04-03,24.9,25.15,24.27,24.48,12469,0
2009-04-06,24.44,24.44,23.6,24.37,18950,0
2009-04-07,23.96,24.38,23.94,23.97,13158,0
2009-04-08,24.22,24.63,24.21,24.59,7147,0
2009-04-09,24.9,26.5,24.68,25.91,30431,0
2009-04-13,25.68,26.04,24.72,25.4,24003,0
2009-04-14,24.95,25.69,24.22,24.39,13334,0
2009-04-15,24.25,24.87,24.12,24.86,42398,0
2009-04-16,25.17,25.54,24.54,25.24,38611,0
2009-04-17,25.33,26.73,25.18,26.72,18098,0
2009-04-20,26.22,26.22,23.78,23.87,24025,0
2009-04-21,23.71,24.1,23.61,24,27753,0
2009-04-22,23.7,24,23.23,23.39,21041,0
2009-04-23,23.48,24,23.48,23.74,35122,0
2009-04-24,24.04,24.31,23.39,23.66,21024,0
2009-04-27,23.04,24,23.04,23.48,41549,0
2009-04-28,23.14,23.97,23.14,23.58,9927,0
2009-04-29,23.84,24.59,23.66,23.9,15225,0
2009-04-30,24.11,24.11,23.44,23.44,20372,0
2009-05-01,23.43,23.67,23.4,23.5,35629,0
2009-05-04,23.55,24.49,23.5,24.49,32682,0
2009-05-05,24.27,25.39,23.69,23.76,23349,0
2009-05-06,24.09,24.76,23.31,24.03,50755,0
2009-05-07,24.39,25.71,23.83,24.71,63231,0
2009-05-08,25.16,26.36,24.95,26.36,33793,0
2009-05-11,26,26.23,25.06,25.86,35596,0
2009-05-12,25.94,26.03,24.89,25.56,12736,0
2009-05-13,25.09,25.09,24.21,24.36,40197,0
2009-05-14,24.54,25.33,23.61,24.74,18916,0
2009-05-15,23.6,24.2,23.5,23.65,25005,0
2009-05-18,23.87,23.93,23.45,23.63,45301,0
2009-05-19,23.68,24.22,23.64,23.75,34926,0
2009-05-20,24.1,24.64,23.31,23.52,61269,0
2009-05-21,23.25,23.64,23.01,23.23,47063,0
2009-05-22,23.06,24.31,22.9,22.9,25136,0
2009-05-26,22.8,23.88,22.8,23.57,28282,0
2009-05-27,23.35,24.06,22.55,22.61,24103,0
2009-05-28,22.51,23.31,22.48,23.02,15924,0
2009-05-29,23.1,23.1,22.52,23,12672,0
2009-06-01,23.34,23.59,22.7,23.03,21656,0
2009-06-02,23.04,23.22,22.55,23.05,29043,0
2009-06-03,22.93,23.42,22.53,23.42,20817,0
2009-06-04,23.67,23.67,22.7,23.01,38021,0
2009-06-05,23.14,23.14,22.53,22.71,14016,0
2009-06-08,22.88,23.39,22.58,22.85,10746,0
2009-06-09,22.67,23.25,22.67,23.13,23686,0
2009-06-10,23.25,23.38,22.67,23.27,21034,0
2009-06-11,23.42,23.55,23.14,23.29,51954,0
2009-06-12,23.14,23.93,23.07,23.93,22628,0
2009-06-15,23.6,23.8,23.26,23.4,10910,0
2009-06-16,23.72,24.3,23.06,23.06,11228,0
2009-06-17,23.14,23.82,22.61,23.4,7375,0
2009-06-18,23.36,23.88,22.21,23.2,20278,0
2009-06-19,23.51,23.75,22.3,23.36,41230,0
2009-06-22,23.13,23.2,22.2,22.6,18510,0
2009-06-23,22.69,22.69,22.11,22.5,9752,0
2009-06-24,22.5,22.7,22.22,22.45,8071,0
2009-06-25,22.34,23.19,22.15,23.19,10007,0
2009-06-26,22.99,25.96,22.99,25.96,253377,0
2009-06-29,25.94,25.96,25.26,25.91,41989,0
2009-06-30,25.37,25.96,25.33,25.33,27354,0
2009-07-01,25.86,27.2,25.54,27.14,26434,0
2009-07-02,26.86,27.24,26.58,27.1,27266,0
2009-07-06,27.02,27.49,26.62,27.38,13919,0
2009-07-07,27.63,27.96,27.37,27.76,26016,0
2009-07-08,27.92,28.43,27.11,28.01,41532,0
2009-07-09,28.09,28.09,27.41,27.57,41566,0
2009-07-10,27.43,28.48,27.43,28.42,20577,0
2009-07-13,28.45,28.61,27.8,28.52,14249,0
2009-07-14,28.43,29.25,28.05,29,33093,0
2009-07-15,29.42,30.7,29.18,30.7,53761,0
2009-07-16,29.82,31.49,29.82,31.12,66877,0
2009-07-17,31.27,31.55,30.31,30.59,16028,0
2009-07-20,30.82,31.98,30.46,31.96,33557,0
2009-07-21,32.02,33.35,31.23,31.98,43495,0
2009-07-22,31.8,33.16,31.8,32.56,25299,0
2009-07-23,32.38,34.81,32.38,34.38,37117,0
2009-07-24,34.02,34.33,33.57,34.22,26907,0
2009-07-27,34.07,37.27,34.07,35.63,32753,0
2009-07-28,35.58,36.72,35.58,36.09,21317,0
2009-07-29,35.93,36.07,34.54,34.55,21562,0
2009-07-30,34.5,35.92,34.5,35.01,28264,0
2009-07-31,34.77,35.34,34.23,34.23,17301,0
2009-08-03,34.62,34.99,33.35,33.5,23586,0
2009-08-04,33.18,33.18,32.09,32.35,23637,0
2009-08-05,32.36,33,31.35,31.74,33133,0
2009-08-06,31.97,32.77,31.03,31.04,39829,0
2009-08-07,31.59,32.1,30.78,30.82,37121,0
2009-08-10,30.73,31.22,29.77,31.05,20497,0
2009-08-11,31.52,31.52,29.55,29.91,19025,0
2009-08-12,30.03,30.86,29.36,29.61,68371,0
2009-08-13,29.72,30.07,29.2,29.67,10138,0
2009-08-14,29.64,30.71,29.06,29.23,11437,0
2009-08-17,28.11,29.97,28.11,29.55,11510,0
2009-08-18,29.79,30.19,29.14,29.31,11271,0
2009-08-19,29.06,30.47,29.06,30.32,14954,0
2009-08-20,29.59,32.28,29.59,31.6,20096,0
2009-08-21,32.23,34.28,30.67,31.2,58453,0
2009-08-24,31.36,31.81,30.05,31.35,84098,0
2009-08-25,31.84,34.36,30.66,33.34,40682,0
2009-08-26,33.21,34.26,32.63,33.58,23407,0
2009-08-27,33.22,34.16,32.25,34.09,21148,0
2009-08-28,34.22,34.41,33,33.76,18749,0
2009-08-31,33.58,33.58,32.29,32.31,16342,0
2009-09-01,32.03,32.49,30.11,30.75,20213,0
2009-09-02,30.75,31,30.16,30.98,14812,0
2009-09-03,30.98,31.33,30.3,31.18,25649,0
2009-09-04,31.02,32.31,31,32.31,11109,0
2009-09-08,32.54,32.78,31.46,32.08,5713,0
2009-09-09,31.97,34.07,31.87,33.98,14564,0
2009-09-10,33.78,34.03,32.85,33.37,10024,0
2009-09-11,33.31,33.53,31.64,32.21,9061,0
2009-09-14,33.18,33.58,33.04,33.54,6129,0
2009-09-15,33.31,34.33,32.8,33.49,4634,0
2009-09-16,33.49,34.31,33.49,34.3,7741,0
2009-09-17,34.35,36.39,34.35,35.72,10328,0
2009-09-18,35.95,36.42,35.74,36.35,33836,0
2009-09-21,36.15,37.39,36.15,36.57,18728,0
2009-09-22,36.92,37.83,36.83,37.08,13785,0
2009-09-23,37.24,37.5,37.03,37.08,28167,0
2009-09-24,37.14,37.22,36.71,36.81,35863,0
2009-09-25,37.22,37.22,35.81,36.14,7874,0
2009-09-28,36.2,36.8,35.79,36,9883,0
2009-09-29,36.14,36.8,35.79,35.8,12605,0
2009-09-30,35.87,36.02,35.5,35.5,14418,0
2009-10-01,35.7,35.96,34.5,34.75,28127,0
2009-10-02,34.35,35.12,32.5,32.9,25375,0
2009-10-05,32.94,33.2,32.59,32.76,18754,0
2009-10-06,32.88,33.39,32.5,33.33,14399,0
2009-10-07,32.88,33.12,32.58,33.12,21727,0
2009-10-08,33.44,33.68,32.96,33.43,18733,0
2009-10-09,33.47,34.77,33.47,34.52,11883,0
2009-10-12,33.77,37.07,33.77,36.27,20938,0
2009-10-13,36.53,36.68,36.09,36.1,12080,0
2009-10-14,36.4,36.4,34.61,35.19,66122,0
2009-10-15,35,35.46,34.37,34.68,90055,0
2009-10-16,34.55,34.94,33.64,33.97,69505,0
2009-10-19,33.72,33.87,33.17,33.63,11321,0
2009-10-20,33.72,34.07,33.5,33.71,18871,0
2009-10-21,33.73,34.55,33.07,33.25,18590,0
2009-10-22,33.3,34.11,32.47,34.07,16066,0
2009-10-23,34.12,34.18,32.5,32.78,18416,0
2009-10-26,33.46,33.94,32.85,33.07,14619,0
2009-10-27,33.09,33.59,32.81,32.95,9472,0
2009-10-28,33.04,33.04,31.51,31.88,18535,0
2009-10-29,32.18,32.71,31.78,31.93,24961,0
2009-10-30,31.62,31.81,30.24,30.4,29050,0
2009-11-02,30.48,30.65,29.51,29.9,32135,0
2009-11-03,29.72,29.72,28.92,29.49,24638,0
2009-11-04,29.5,30.48,29.44,29.46,8094,0
2009-11-05,29.8,30.92,29.54,30.81,17838,0
2009-11-06,30.5,31.24,30.36,31.19,9514,0
2009-11-09,31.29,33.35,31.29,33.24,17363,0
2009-11-10,33.2,33.55,33.01,33.31,13030,0
2009-11-11,33.67,34.41,33.67,34.13,7115,0
2009-11-12,34.18,34.18,33.2,33.4,13548,0
2009-11-13,33.53,33.85,32.58,33.61,14404,0
2009-11-16,33.93,35.23,33.93,35.16,12708,0
2009-11-17,35.1,36.72,35.1,35.55,11775,0
2009-11-18,37,37.18,35.5,36.23,10386,0
2009-11-19,36.88,36.97,34.79,34.82,14147,0
2009-11-20,34.71,35.57,34.5,34.98,21928,0
2009-11-23,35.5,36.48,35.35,35.8,7362,0
2009-11-24,35.93,35.93,35.25,35.89,11672,0
2009-11-25,35.95,36.96,35.61,36,11867,0
2009-11-27,35,36.55,35,35,9297,0
2009-11-30,35,35.69,35,35.69,16484,0
2009-12-01,36.07,37.65,35.33,35.9,30582,0
2009-12-02,36.45,36.95,36.19,36.36,6319,0
2009-12-03,36.36,36.98,34.28,34.38,17317,0
2009-12-04,34.99,36,34.6,36,11284,0
2009-12-07,36.02,36.68,35.73,36.57,6194,0
2009-12-08,36.5,36.69,36.12,36.4,4111,0
2009-12-09,36.39,36.44,35.92,36.44,6443,0
2009-12-10,36.68,36.94,36.09,36.52,13293,0
2009-12-11,36.89,37.51,36.83,37.49,23565,0
2009-12-14,37.82,38.18,37.52,38.12,8734,0
2009-12-15,37.35,38.15,37.12,37.63,13087,0
2009-12-16,38.03,38.16,37.34,37.5,11645,0
2009-12-17,37.91,37.91,36.83,36.88,8918,0
2009-12-18,36.91,36.91,32.44,32.45,319724,0
2009-12-21,33.37,33.67,32.32,33.51,79109,0
2009-12-22,33.56,36.91,33.38,36.64,47392,0
2009-12-23,36.42,37.75,36.18,37.43,18877,0
2009-12-24,37.01,37.76,36.84,37.5,1805,0
2009-12-28,37.18,37.5,37.02,37.25,4450,0
2009-12-29,37.43,37.91,36.89,36.98,8913,0
2009-12-30,37.27,37.37,36.81,37.25,16723,0
2009-12-31,37.33,37.33,35.92,35.92,17328,0
2010-01-04,36.37,37.59,36.2,37.45,13049,0
2010-01-05,37.41,37.41,36.27,36.27,16265,0
2010-01-06,36.34,36.34,34.5,35,26435,0
2010-01-07,34.87,36.63,34.87,36.39,10066,0
2010-01-08,36.89,37.87,36.89,37.63,17845,0
2010-01-11,37.85,37.85,36.5,36.96,7988,0
2010-01-12,36.63,37.32,36.63,37.23,12841,0
2010-01-13,37.23,39.8,37.23,39.04,38154,0
2010-01-14,38.93,40,38.75,40,19287,0
2010-01-15,40.13,40.15,39.17,39.5,15528,0
2010-01-19,39.68,40.29,39.45,40.12,21277,0
2010-01-20,39.75,40.3,38.27,38.36,8294,0
2010-01-21,38.52,38.52,36.15,36.37,18076,0
2010-01-22,36.37,36.85,35.95,36.04,23445,0
2010-01-25,36.45,37.82,36.13,36.3,18239,0
2010-01-26,36.9,36.95,35.38,35.43,7876,0
2010-01-27,35.18,36.32,35.09,36.23,14242,0
2010-01-28,36.39,36.39,35.88,36.02,10583,0
2010-01-29,35.95,36.41,35.76,35.84,20275,0
2010-02-01,35.99,36.17,34.23,34.28,16858,0
2010-02-02,34.4,34.89,34.12,34.27,15096,0
2010-02-03,34.3,35.25,34.18,34.46,20121,0
2010-02-04,34.23,34.43,33.8,33.8,22654,0
2010-02-05,33.8,34.04,32.95,33.33,30607,0
2010-02-08,33.15,34,32.99,33.67,11691,0
2010-02-09,34.08,35.31,34.06,34.37,12411,0
2010-02-10,34.16,35.27,33.21,33.43,5631,0
2010-02-11,32.94,34.21,32.78,34.03,20793,0
2010-02-12,33.66,34.11,33.66,33.93,9818,0
2010-02-16,34.25,35.79,33.61,35,6464,0
2010-02-17,35.19,37.05,34.98,37.05,18222,0
2010-02-18,37.01,37.01,36.21,36.86,7360,0
2010-02-19,36.68,36.92,35.88,36.29,12964,0
2010-02-22,36.49,36.49,33.6,34.95,30702,0
2010-02-23,34.95,35.69,34.34,34.92,23062,0
2010-02-24,35.1,35.39,34.13,35.38,8553,0
2010-02-25,34.84,35.75,34.64,35.66,5015,0
2010-02-26,34.73,35.84,34.73,35.02,14473,0
2010-03-01,35.28,35.81,34.89,35.79,8042,0
2010-03-02,35.75,36.95,35.31,36.5,15031,0
2010-03-03,36.52,37.19,36.52,37.1,7574,0
2010-03-04,37.25,37.48,35.96,37.48,3798,0
2010-03-05,37.5,37.88,36.19,37.71,55524,0
2010-03-08,37.79,38.25,36.89,38.2,44333,0
2010-03-09,37.98,39.05,37.98,38.53,15823,0
2010-03-10,38.42,39.32,38.42,38.82,4886,0
2010-03-11,38.7,39.4,38.7,39.4,8591,0
2010-03-12,38.01,39.06,38.01,38.44,5837,0
2010-03-15,38.52,38.65,38.11,38.56,8557,0
2010-03-16,38.76,38.76,38.35,38.55,5227,0
2010-03-17,38.71,39.06,38.32,38.53,6837,0
2010-03-18,39,39.01,37.35,37.35,10044,0
2010-03-19,37.62,37.95,35.49,35.49,55001,0
2010-03-22,35.25,35.81,34.81,34.98,58932,0
2010-03-23,35.09,35.42,34.41,34.76,3395,0
2010-03-24,34.74,34.94,34.7,34.78,11572,0
2010-03-25,34.8,35.49,34.8,35.13,13825,0
2010-03-26,35.34,36.14,35.16,35.35,5592,0
2010-03-29,35.35,35.45,35,35.38,2163,0
2010-03-30,35.51,35.85,34.3,34.53,21783,0
2010-03-31,34.26,35.04,34.14,34.14,52831,0
2010-04-01,34.57,34.95,33.56,33.69,25602,0
2010-04-05,33.89,34.26,33.5,34.26,9455,0
2010-04-06,33.93,35.7,33.93,35.01,21670,0
2010-04-07,34.78,35.89,34.37,34.81,34709,0
2010-04-08,34.54,35.18,34.47,34.62,15305,0
2010-04-09,34.51,35.55,33.96,35.01,8373,0
2010-04-12,35.32,35.33,34.79,35.13,7363,0
2010-04-13,34.96,35.13,34.72,35.13,6144,0
2010-04-14,35.41,36.21,34.55,36.21,13569,0
2010-04-15,36.07,36.21,35.25,35.98,19338,0
2010-04-16,35.95,35.96,35.03,35.76,20532,0
2010-04-19,35.45,36.35,35.45,35.98,10583,0
2010-04-20,36.08,37.11,35.59,36.89,12258,0
2010-04-21,36.75,37.31,34.8,35.44,60545,0
2010-04-22,35.1,36.82,34.95,36.82,49627,0
2010-04-23,36.66,37.52,36.65,37.43,23237,0
2010-04-26,37.3,38.15,37.3,37.83,16722,0
2010-04-27,37.74,38.23,37.42,37.45,23981,0
2010-04-28,37.77,38.12,37.5,37.89,8086,0
2010-04-29,38.2,39.24,38.12,39.2,19282,0
2010-04-30,39.09,40.7,38.99,39.17,27894,0
2010-05-03,39.39,43.41,39.17,42.31,26852,0
2010-05-04,41.72,42.43,40.02,40.68,17648,0
2010-05-05,40.59,40.59,39.29,39.79,35164,0
2010-05-06,39.57,40.09,38.13,38.13,30381,0
2010-05-07,38.21,38.9,37.25,37.5,27080,0
2010-05-10,38.98,38.98,37.66,38.21,38651,0
2010-05-11,37.97,38.44,37.15,38.19,16271,0
2010-05-12,38.64,38.65,37.41,38.59,22301,0
2010-05-13,38.98,38.98,36.75,37.17,21172,0
2010-05-14,37.64,37.64,36.01,36.64,26747,0
2010-05-17,36.96,37.96,36,37.62,21187,0
2010-05-18,38.14,38.77,37.35,38.12,39495,0
2010-05-19,38.13,39.51,36.71,37.45,57656,0
2010-05-20,36.76,37.44,35.46,35.64,31894,0
2010-05-21,35.29,36.36,35.29,36.02,26857,0
2010-05-24,36.6,36.66,36.08,36.08,13636,0
2010-05-25,35.42,36.59,34.55,36.29,19135,0
2010-05-26,35.67,36.47,34.8,35,12758,0
2010-05-27,34.51,37.31,34.51,37.18,33510,0
2010-05-28,36.96,37.31,35.98,36.51,15310,0
2010-06-01,36.12,36.12,34.02,34.02,30903,0
2010-06-02,34.12,35,34,34.97,8302,0
2010-06-03,34.8,35.09,34.43,34.85,11872,0
2010-06-04,34.02,34.24,33.5,33.51,28841,0
2010-06-07,34.57,34.57,33.48,33.5,18516,0
2010-06-08,34.7,34.7,33.5,34,15563,0
2010-06-09,34.13,34.77,33.6,34.1,14311,0
2010-06-10,34.51,35,33.5,34.36,35556,0
2010-06-11,34.05,35.27,34.05,35.19,8284,0
2010-06-14,35.61,36.57,35.29,35.87,8577,0
2010-06-15,35.22,36.98,35.22,36.83,13000,0
2010-06-16,36.41,37.97,36.17,37.45,17884,0
2010-06-17,37.62,37.67,36.83,37.21,18213,0
2010-06-18,37.45,37.7,36.77,37.5,109302,0
2010-06-21,37.8,37.8,37.39,37.75,13628,0
2010-06-22,37.75,37.77,36.39,36.92,30496,0
2010-06-23,36.83,36.85,36.17,36.46,23568,0
2010-06-24,36.29,36.29,35.66,35.87,27048,0
2010-06-25,35.85,36.33,35.67,35.88,110480,0
2010-06-28,35.99,36.05,35.5,35.59,8344,0
2010-06-29,35.41,35.6,35.02,35.37,64784,0
2010-06-30,35.27,35.63,35.05,35.18,13712,0
2010-07-01,35,35.92,34.95,35.28,21420,0
2010-07-02,35.42,35.85,35.02,35.32,12555,0
2010-07-06,35.58,35.86,34.41,34.44,23006,0
2010-07-07,34.73,34.96,34.42,34.96,18191,0
2010-07-08,35.16,35.31,34.65,35.18,13654,0
2010-07-09,35.08,36.04,35.08,35.97,13209,0
2010-07-12,35.82,36.36,35.74,35.76,5365,0
2010-07-13,36.12,36.77,34.8,36,51731,0
2010-07-14,36,36.01,35.32,35.66,18992,0
2010-07-15,35.8,35.95,35.42,35.42,9057,0
2010-07-16,35.08,35.08,33.87,33.9,30624,0
2010-07-19,34.09,34.25,33.74,33.93,9765,0
2010-07-20,33.77,34.41,33.76,34.4,9528,0
2010-07-21,35.43,35.43,33.75,33.75,12221,0
2010-07-22,34.29,34.52,33.8,34.08,28826,0
2010-07-23,33.93,34.15,33.65,33.74,35313,0
2010-07-26,33.94,35.33,33.81,35.3,16543,0
2010-07-27,35.44,36.28,34.93,35.13,13004,0
2010-07-28,35.22,35.22,33.78,34.41,10762,0
2010-07-29,34.78,35.35,34.39,34.76,7938,0
2010-07-30,34.2,35.9,34.2,35.06,17837,0
2010-08-02,35.48,35.48,34.68,35.28,11480,0
2010-08-03,35.61,36.89,34.73,36.84,18405,0
2010-08-04,37.12,37.46,36.85,37.26,13955,0
2010-08-05,36.29,37.16,36.18,36.6,28969,0
2010-08-06,36.22,36.91,35.01,35.61,16433,0
2010-08-09,35.89,37.42,35.57,37.34,10757,0
2010-08-10,36.92,37.16,35.67,36.21,31851,0
2010-08-11,35.57,36.13,33.97,34.04,22283,0
2010-08-12,33.6,34.95,33.6,34.09,21430,0
2010-08-13,33.89,34.6,33.54,33.54,28466,0
2010-08-16,33.55,34.12,33.5,33.65,14107,0
2010-08-17,34.09,35.15,33.72,34.88,40826,0
2010-08-18,35.29,35.51,33.95,35.16,13255,0
2010-08-19,34.92,35.6,33.5,33.53,34481,0
2010-08-20,33.52,33.67,33.45,33.5,36891,0
2010-08-23,33.56,34.01,33.5,33.53,30325,0
2010-08-24,33.5,34.57,33.5,34.08,9667,0
2010-08-25,33.79,35.24,33.79,34.84,13280,0
2010-08-26,34,35.98,33.89,35.31,20586,0
2010-08-27,35.8,35.8,33.8,34.15,23712,0
2010-08-30,33.93,34.1,33.5,33.5,9547,0
2010-08-31,34.03,34.09,33.4,33.51,10905,0
2010-09-01,34.07,34.09,33.63,34.09,12939,0
2010-09-02,34.01,34.69,33.89,34.38,9551,0
2010-09-03,34.61,35.24,34.59,34.95,7819,0
2010-09-07,34.92,34.92,34.41,34.5,9599,0
2010-09-08,34.69,34.84,34.09,34.39,5271,0
2010-09-09,34.79,35.75,34.68,35.51,21885,0
2010-09-10,35.2,35.4,34.76,34.84,6074,0
2010-09-13,34.65,34.74,34.01,34.45,19758,0
2010-09-14,34.23,34.75,33.9,34.17,22245,0
2010-09-15,34.14,34.14,33.52,33.88,9766,0
2010-09-16,33.61,33.62,33.03,33.2,21497,0
2010-09-17,33.63,33.69,32,32.27,149732,0
2010-09-20,32.31,32.66,31.81,32.38,84791,0
2010-09-21,32.8,32.8,31.72,32.09,25947,0
2010-09-22,32.01,33.11,32.01,32.35,52420,0
2010-09-23,32.22,32.66,31.53,32.01,65626,0
2010-09-24,32.3,33.34,32.1,33.06,14505,0
2010-09-27,33.16,33.16,32.43,32.76,19511,0
2010-09-28,32.76,33.84,32.48,33.84,7912,0
2010-09-29,33.68,33.68,33.14,33.65,14363,0
2010-09-30,33.29,35.98,33.28,35.91,24588,0
2010-10-01,35.99,36,34.74,35.29,16990,0
2010-10-04,35.1,35.83,34.95,35.15,12823,0
2010-10-05,35.36,35.45,34.99,35.12,23262,0
2010-10-06,34.95,35.25,34.95,34.97,7576,0
2010-10-07,35.15,35.15,34.08,34.14,8891,0
2010-10-08,34.41,35.24,34.01,35.18,10383,0
2010-10-11,34.7,34.88,34.2,34.5,7257,0
2010-10-12,34.33,34.72,34.28,34.66,3546,0
2010-10-13,34.7,35,34.64,34.69,16774,0
2010-10-14,34.75,35.09,32.44,32.49,35988,0
2010-10-15,32.92,32.92,31.9,32.37,28105,0
2010-10-18,33.05,33.25,32.55,32.82,14203,0
2010-10-19,32.45,34.57,32.45,33.19,14979,0
2010-10-20,33.43,33.91,32.55,33.26,17799,0
2010-10-21,33.38,34.09,32.95,33.03,6794,0
2010-10-22,33.54,33.54,31.92,32.22,14827,0
2010-10-25,32.32,32.49,32.19,32.33,6366,0
2010-10-26,32.08,32.64,32,32.21,8427,0
2010-10-27,32.26,33.19,31.85,32.93,14503,0
2010-10-28,32.47,32.87,32.25,32.71,11051,0
2010-10-29,31.9,32.45,31.59,31.69,9262,0
2010-11-01,32.2,32.63,31.5,32.59,13197,0
2010-11-02,32.72,33.55,32.28,33.33,12733,0
2010-11-03,33.56,33.97,33.23,33.96,5746,0
2010-11-04,34.43,37.35,33.85,37.31,33801,0
2010-11-05,37.39,37.51,36.19,36.56,11781,0
2010-11-08,36.44,36.71,35.83,36.18,9334,0
2010-11-09,35.83,37.01,35.82,36.18,12139,0
2010-11-10,36.36,37.19,35.95,36.89,19319,0
2010-11-11,36.58,36.84,36.39,36.71,3738,0
2010-11-12,36.45,36.45,35.04,35.56,19803,0
2010-11-15,35.2,35.45,34.96,35.41,6601,0
2010-11-16,35.1,35.1,33.58,33.67,8123,0
2010-11-17,33.69,34.15,33.22,33.81,5534,0
2010-11-18,34.12,34.42,33.87,34.15,10552,0
2010-11-19,34.21,34.22,33.89,34.22,7329,0
2010-11-22,34.32,35.09,34.22,35.08,4816,0
2010-11-23,34.67,34.67,32.75,33.03,30944,0
2010-11-24,33.36,34.62,32.8,34.51,32474,0
2010-11-26,34.04,34.77,33.3,34.2,6700,0
2010-11-29,33.97,34.65,33.73,34.53,10247,0
2010-11-30,34.14,36.98,34.14,36.46,40025,0
2010-12-01,37.12,37.63,36.76,37.52,16685,0
2010-12-02,37.65,37.65,36.83,37.43,16398,0
2010-12-03,37.12,37.8,36.65,37.78,20063,0
2010-12-06,37.76,37.76,37.49,37.7,1751,0
2010-12-07,37.8,37.8,37.32,37.79,22339,0
2010-12-08,37.8,38.08,37.31,37.62,33147,0
2010-12-09,37.34,37.57,36.41,37.15,27085,0
2010-12-10,36.92,38.94,36.42,38.94,33211,0
2010-12-13,38.96,39.96,38.46,39.83,22059,0
2010-12-14,39.89,39.89,39.17,39.5,14159,0
2010-12-15,39.7,39.91,39.35,39.59,16787,0
2010-12-16,39.59,40.29,39.59,40.25,11396,0
2010-12-17,40.1,43.56,39.74,43.53,84572,0
2010-12-20,42.82,45.82,42.57,45.05,74987,0
2010-12-21,45.39,46.71,44.18,46.71,37866,0
2010-12-22,46.71,47.06,45.84,46.9,15592,0
2010-12-23,46.75,47,46.01,46.29,11652,0
2010-12-27,46.01,47.89,46.01,47.68,22290,0
2010-12-28,47.85,48.49,47.72,47.89,7184,0
2010-12-29,48.12,48.42,47.41,48.27,3293,0
2010-12-30,48.89,49,47.99,48.31,9860,0
2010-12-31,47.98,48.28,46.69,46.69,8856,0
2011-01-03,47.24,47.65,47.03,47.46,15229,0
2011-01-04,47.75,48.57,45.69,47.91,23797,0
2011-01-05,47.92,48.79,47.77,48.69,9877,0
2011-01-06,48.74,49.04,48.59,48.88,16172,0
2011-01-07,48.8,48.9,47,48.26,27447,0
2011-01-10,48,48.32,47.56,47.79,15790,0
2011-01-11,48.44,48.77,48.15,48.22,6731,0
2011-01-12,48.63,48.63,46.41,46.67,30681,0
2011-01-13,46.47,46.65,44.44,45.12,36957,0
2011-01-14,45.24,47.16,45.1,46.23,39104,0
2011-01-18,46.22,46.22,44.22,44.85,40713,0
2011-01-19,44.75,44.87,43.38,43.38,27680,0
2011-01-20,43.25,44.31,42.45,42.86,27040,0
2011-01-21,43.34,44.31,42.7,43.17,41409,0
2011-01-24,42.67,44.59,42.67,43.41,21701,0
2011-01-25,42.95,44.25,42.54,44.1,36958,0
2011-01-26,44.06,45.69,43.45,44.75,48035,0
2011-01-27,44.8,45.6,43.99,44.22,9622,0
2011-01-28,42.82,43.5,40.29,41.64,44753,0
2011-01-31,41.61,41.61,40.11,41.19,36551,0
2011-02-01,41.76,42.04,41.45,41.79,18072,0
2011-02-02,41.49,41.5,39.48,39.58,19800,0
2011-02-03,39.66,39.71,38.94,39.55,10193,0
2011-02-04,39.26,39.3,38.14,38.25,12635,0
2011-02-07,38.4,40.44,38.4,39.8,15511,0
2011-02-08,39.66,41.45,39.43,40.29,18564,0
2011-02-09,40.31,40.87,38.4,38.57,159068,0
2011-02-10,38.39,39.33,37.76,39.02,29793,0
2011-02-11,39.25,40.86,39.11,40.63,10961,0
2011-02-14,40.81,41.72,39.25,39.65,16020,0
2011-02-15,39.38,39.65,39.12,39.3,6025,0
2011-02-16,40.17,42.12,39.94,41.3,14133,0
2011-02-18,41.34,41.71,40.15,41.06,16194,0
2011-02-22,39.61,40.44,38.92,39,25503,0
2011-02-23,40.18,40.18,39.22,39.56,15821,0
2011-02-24,41.9,41.9,39.18,39.38,15671,0
2011-02-25,40.53,40.55,39.43,40.55,8499,0
2011-02-28,41.04,41.04,40.39,40.82,15604,0
2011-03-01,40.89,41.2,38.29,38.5,15372,0
2011-03-02,37.5,40.92,37.5,40.92,79421,0
2011-03-03,41.42,42.21,41.19,41.99,102606,0
2011-03-04,42.1,42.41,41.82,42.22,10811,0
2011-03-07,42.38,42.44,40.74,41,20407,0
2011-03-08,41.12,42.48,41,42.45,26676,0
2011-03-09,42.41,42.84,39.86,42.19,55201,0
2011-03-10,41.42,41.94,41.35,41.5,18263,0
2011-03-11,41.38,41.63,41.3,41.6,14293,0
2011-03-14,41.03,42.25,41.02,41.6,24898,0
2011-03-15,41.05,41.97,40.21,41.72,8785,0
2011-03-16,41.45,41.45,40.3,40.32,20143,0
2011-03-17,41.22,41.59,40.6,41,44907,0
2011-03-18,41.41,42.8,41.05,42.59,37028,0
2011-03-21,43.23,44.16,42.98,44.16,24086,0
2011-03-22,43.6,44.08,43.07,43.56,22504,0
2011-03-23,43.28,43.94,41.87,43.44,61884,0
2011-03-24,43.65,44.4,42.89,44.13,120556,0
2011-03-25,44.94,46.34,44.35,45.69,22282,0
2011-03-28,45.78,45.94,44.79,44.91,10169,0
2011-03-29,44.91,44.91,44.05,44.38,8904,0
2011-03-30,44.9,44.91,44.63,44.81,8750,0
2011-03-31,44.57,45.16,44.55,45.16,16101,0
2011-04-01,44.74,45.09,44.48,44.82,7411,0
2011-04-04,45.05,45.43,45.05,45.43,9685,0
2011-04-05,45.21,46.25,44.44,46.19,34553,0
2011-04-06,46.22,47.3,46.22,47.1,11352,0
2011-04-07,47.13,47.21,46.32,46.66,30062,0
2011-04-08,47.12,47.19,45.71,45.74,9310,0
2011-04-11,44.47,45.88,43.01,43.33,13960,0
2011-04-12,42.86,43.55,42.35,42.45,16549,0
2011-04-13,42.96,42.96,41.94,42.38,19294,0
2011-04-14,41.9,43.15,41.81,43.15,7908,0
2011-04-15,42.95,43.39,42.79,43.18,10485,0
2011-04-18,42.29,43.35,41.81,42.76,35079,0
2011-04-19,43.04,43.75,42.57,43.26,27819,0
2011-04-20,44.08,47.98,44.08,46.54,30620,0
2011-04-21,46.98,47.5,45.05,45.87,44957,0
2011-04-25,46.31,46.31,45.83,46.05,6295,0
2011-04-26,46.34,47.47,46.04,47.03,11840,0
2011-04-27,47.07,47.26,46.5,47.03,4922,0
2011-04-28,46.72,47.02,46.57,46.96,4025,0
2011-04-29,46.82,47.16,46.11,46.48,7137,0
2011-05-02,46.78,46.78,44.69,44.74,20259,0
2011-05-03,44.65,44.72,41.88,42.04,13378,0
2011-05-04,42.3,43.17,41.51,42.7,15918,0
2011-05-05,42.7,43.3,41.09,41.32,81260,0
2011-05-06,41.58,44.19,41.58,42.78,27542,0
2011-05-09,42.7,43.12,42.18,42.36,3312,0
2011-05-10,42.55,42.69,41.38,42.6,10401,0
2011-05-11,42.34,42.7,41.02,41.32,10047,0
2011-05-12,41.32,42.1,41.11,41.98,9699,0
2011-05-13,41.91,41.91,40.2,41.15,9306,0
2011-05-16,40.76,41,40.5,40.64,10821,0
2011-05-17,41,41.14,39.91,40.05,16840,0
2011-05-18,40.94,41.2,40.59,40.96,5940,0
2011-05-19,41.38,41.74,41.3,41.6,5090,0
2011-05-20,41.05,41.75,40.88,40.99,10605,0
2011-05-23,39.62,40.17,39.09,39.1,17326,0
2011-05-24,39.4,40.57,39,40.48,37842,0
2011-05-25,40.22,42.41,40.22,42.3,9204,0
2011-05-26,42.19,43.15,42.04,42.78,10432,0
2011-05-27,42.86,42.99,41.95,42.49,7243,0
2011-05-31,43.13,43.16,42.47,43.16,18685,0
2011-06-01,42.84,43.13,41.06,41.11,15470,0
2011-06-02,41.34,41.8,39.69,40.3,26152,0
2011-06-03,39.28,40.72,39.08,39.11,10085,0
2011-06-06,39.07,40.02,38.8,39.41,17952,0
2011-06-07,39.93,40.94,39.75,40.55,5966,0
2011-06-08,40.26,40.82,38.78,38.8,19465,0
2011-06-09,39.14,39.14,38.41,38.72,5477,0
2011-06-10,38.56,38.68,37.64,37.7,18822,0
2011-06-13,38.04,38.04,36.46,36.48,11126,0
2011-06-14,37.05,37.45,36.06,36.9,13142,0
2011-06-15,36.69,37.55,35.57,35.57,10898,0
2011-06-16,35.72,36.12,35.72,35.94,5699,0
2011-06-17,36.27,36.51,35.4,35.47,62366,0
2011-06-20,35.39,37.27,35.39,37.22,13035,0
2011-06-21,37.22,40.72,37.22,40.66,44700,0
2011-06-22,40.45,41.37,39.56,39.58,23802,0
2011-06-23,39.26,42.39,38.89,41.86,17503,0
2011-06-24,42.87,42.87,41.57,42.72,67150,0
2011-06-27,42.88,43.38,42.83,43.21,9055,0
2011-06-28,43.62,44.57,43.51,44.26,10085,0
2011-06-29,43.85,44.73,42.8,44.4,14449,0
2011-06-30,44.78,45.3,43.51,45,25123,0
2011-07-01,44.92,46.81,44.92,46.04,28733,0
2011-07-05,46.21,47.63,46.21,47.3,30583,0
2011-07-06,47.15,47.85,46.39,46.9,16124,0
2011-07-07,47.52,47.86,46.91,47,14834,0
2011-07-08,46.58,46.58,45.22,45.99,5511,0
2011-07-11,45.15,46.49,43.72,43.9,29544,0
2011-07-12,43.75,45.79,43.59,44.68,10738,0
2011-07-13,45.27,46.34,44.3,44.5,18936,0
2011-07-14,44.84,44.84,41.26,41.39,35698,0
2011-07-15,41.86,41.86,40.63,41.22,20419,0
2011-07-18,41.07,41.68,40.59,40.96,12826,0
2011-07-19,41.7,43.25,41.05,42.76,13704,0
2011-07-20,40,42.61,40,41.67,6763,0
2011-07-21,41.8,42.31,41.8,42.27,3685,0
2011-07-22,42.29,42.37,41.46,41.9,3972,0
2011-07-25,41.15,41.59,40.59,40.99,13915,0
2011-07-26,41.06,41.07,40.51,40.71,8508,0
2011-07-27,40.63,41.11,40.49,40.91,25033,0
2011-07-28,41.74,42.86,40.3,42.56,30530,0
2011-07-29,40.35,43.43,40.35,42.56,12402,0
2011-08-01,43.5,43.58,42.29,42.76,13209,0
2011-08-02,42.27,43.39,41.57,41.58,19140,0
2011-08-03,41.94,43.53,41.53,43.25,13133,0
2011-08-04,42.42,43.87,42.18,42.71,17724,0
2011-08-05,43.54,43.95,35.81,37.57,57262,0
2011-08-08,36.19,40.5,35.18,35.24,82676,0
2011-08-09,33.85,36.56,31.42,35.55,78043,0
2011-08-10,34.52,37.28,28.43,30.99,78684,0
2011-08-11,30.04,33.69,30.02,32.65,31367,0
2011-08-12,32.92,33.08,30.09,31.41,25655,0
2011-08-15,32.54,32.6,28.79,30.95,53806,0
2011-08-16,31,33.38,30.55,31.9,24389,0
2011-08-17,32.25,32.53,31.31,31.95,17989,0
2011-08-18,31.02,31.26,29.36,29.85,34872,0
2011-08-19,29.21,30.56,29.21,29.42,29380,0
2011-08-22,29.74,30.6,29.01,29.88,33012,0
2011-08-23,29.22,30.75,29.22,30.63,38943,0
2011-08-24,30.45,31.63,30.1,31.31,11355,0
2011-08-25,32.1,32.11,31.05,31.6,39155,0
2011-08-26,31.3,33.19,31.3,32.67,25642,0
2011-08-29,33.15,35.85,33.15,35.23,29508,0
2011-08-30,34.79,35.96,34.52,35.72,9480,0
2011-08-31,36.03,37.14,36.02,36.37,23098,0
2011-09-01,36.62,36.82,34.9,35.12,30355,0
2011-09-02,34.17,34.5,33.44,33.95,26533,0
2011-09-06,34.08,34.3,32.42,34.07,48289,0
2011-09-07,34.86,36.31,34.82,35.71,37176,0
2011-09-08,35.54,35.58,34.35,34.48,14435,0
2011-09-09,34.04,35.06,33.24,34,54081,0
2011-09-12,33.62,34.2,33.29,34.14,7306,0
2011-09-13,35.21,35.8,34.45,34.76,38721,0
2011-09-14,34.74,36.13,34.74,35.95,13630,0
2011-09-15,35.84,37.6,35.84,37.38,21249,0
2011-09-16,36.51,37.26,36.36,36.93,65729,0
2011-09-19,36,37.2,35.63,36.61,14737,0
2011-09-20,35.94,37.2,35.94,36.44,19386,0
2011-09-21,36.44,37.06,34.4,34.66,24758,0
2011-09-22,33.9,35.11,33.7,34.45,40951,0
2011-09-23,34.54,35.95,34.03,35.24,57583,0
2011-09-26,34.58,35.79,34.28,35.79,8967,0
2011-09-27,36.66,37.16,35.15,35.77,16027,0
2011-09-28,36.1,36.29,34.35,34.42,21460,0
2011-09-29,35.42,35.42,33.62,34.55,16471,0
2011-09-30,34.15,35.22,34.15,34.44,20723,0
2011-10-03,34.08,35.19,32.53,32.64,30464,0
2011-10-04,32.63,36.99,32.34,36.16,23329,0
2011-10-05,36.11,37.08,35.54,36.94,13236,0
2011-10-06,36.78,37,36.48,36.94,17932,0
2011-10-07,37,37,34.82,35.09,9385,0
2011-10-10,35.91,37,34.76,37,16036,0
2011-10-11,36.62,36.72,36.38,36.72,13654,0
2011-10-12,36.97,37.25,36.42,36.89,26502,0
2011-10-13,36.53,36.96,35.67,36.94,10663,0
2011-10-14,37.25,37.31,35.18,37.31,21602,0
2011-10-17,37,37.2,35.47,35.6,19301,0
2011-10-18,35.83,37.87,35.25,37.28,25902,0
2011-10-19,37.05,37.05,36.2,36.28,15221,0
2011-10-20,36.52,36.52,35.63,36.18,10079,0
2011-10-21,37.22,37.98,35.63,37.9,28956,0
2011-10-24,37.98,39.89,37.9,39.63,22051,0
2011-10-25,38.94,39.9,38.19,38.62,28693,0
2011-10-26,39.4,39.9,37.93,39.82,16489,0
2011-10-27,41.82,46.54,40.52,46.3,44244,0
2011-10-28,45.89,47.02,45.38,45.78,25614,0
2011-10-31,45.44,45.86,44.54,45.03,17335,0
2011-11-01,40.34,44.06,40.34,42.7,15833,0
2011-11-02,42.72,45.37,42.65,44.89,12858,0
2011-11-03,45.67,46.65,44.75,46.56,24840,0
2011-11-04,46.14,47.25,45.24,46.44,14035,0
2011-11-07,45.77,46.74,45.43,45.8,11926,0
2011-11-08,45.51,47.27,45.35,47.03,17286,0
2011-11-09,46.84,47.49,44.95,45.33,23197,0
2011-11-10,46.52,46.52,44.5,45.4,18310,0
2011-11-11,45.79,47.5,45.38,47.43,29714,0
2011-11-14,47.11,47.17,45.67,46.25,17585,0
2011-11-15,46.42,47.96,46.15,47.15,27276,0
2011-11-16,46.42,47.61,46.4,46.61,17611,0
2011-11-17,47.12,47.12,45.45,45.73,16352,0
2011-11-18,45.79,46.29,44.94,45.04,13216,0
2011-11-21,44.5,44.7,43.22,43.54,27207,0
2011-11-22,43.01,43.26,41.94,42.13,17008,0
2011-11-23,41.85,42,39.67,39.77,30623,0
2011-11-25,39.48,40.06,38.41,38.42,20268,0
2011-11-28,40.18,40.18,39.05,39.69,27497,0
2011-11-29,39.96,40,39.25,39.65,14688,0
2011-11-30,41.61,41.61,40.35,40.69,51845,0
2011-12-01,40.1,40.6,39.9,39.9,24795,0
2011-12-02,40.64,40.64,39.49,39.87,42131,0
2011-12-05,40.5,40.5,39.62,40.07,25284,0
2011-12-06,39.03,40.74,39.03,40.5,28935,0
2011-12-07,40.79,43.45,40.12,42.96,42828,0
2011-12-08,43.69,43.69,42.75,42.93,26301,0
2011-12-09,43,44.19,43,43.95,23031,0
2011-12-12,42.8,42.89,41.96,42.38,37261,0
2011-12-13,42.84,43.16,39.34,39.81,64695,0
2011-12-14,39.35,39.67,36.65,38.27,60667,0
2011-12-15,38.54,39.09,38.25,38.76,21847,0
2011-12-16,39.17,40.13,36.88,37.02,190058,0
2011-12-19,38.53,38.53,35.81,35.82,35571,0
2011-12-20,37.31,40.01,36.78,39.7,27158,0
2011-12-21,39.38,41.29,39.12,41.11,22267,0
2011-12-22,41.1,42.62,41.04,42.14,14175,0
2011-12-23,42.06,42.55,41.14,41.37,9344,0
2011-12-27,41.41,41.49,40.82,41.34,3687,0
2011-12-28,40.66,40.66,38.69,39.03,17175,0
2011-12-29,39.07,40.1,38.88,39.82,12640,0
2011-12-30,40.03,40.18,39.65,40.06,12031,0
2012-01-03,41.13,41.13,39.36,40.48,25177,0
2012-01-04,40.83,40.83,39.18,40.27,13694,0
2012-01-05,39.53,41.09,39.05,40.87,15101,0
2012-01-06,40.11,40.11,38.76,38.88,15626,0
2012-01-09,38.3,40.2,38.18,39.8,16634,0
2012-01-10,40.42,40.69,39.99,40.19,15111,0
2012-01-11,40.55,40.89,39.84,40.76,8999,0
2012-01-12,40.64,41.67,39.56,41.55,35681,0
2012-01-13,41.26,41.67,40.27,41.57,27119,0
2012-01-17,41.85,42.04,40.39,41.35,15673,0
2012-01-18,41.33,42.8,40.67,42.77,14309,0
2012-01-19,43,43.78,42.42,42.83,17467,0
2012-01-20,43.02,44.12,42.62,43.9,19351,0
2012-01-23,44.2,44.2,42.21,42.55,9756,0
2012-01-24,41.93,45.02,41.69,44.39,13123,0
2012-01-25,44.57,46.99,44.23,46.66,15072,0
2012-01-26,46.75,46.75,45.54,46.35,27179,0
2012-01-27,46.06,46.88,45.84,46.71,20654,0
2012-01-30,46.31,46.69,45.56,46.2,9283,0
2012-01-31,46.12,46.67,44.82,45.53,12435,0
2012-02-01,45.76,47.8,45.55,47.2,24275,0
2012-02-02,46.11,47.5,46.11,47.17,14155,0
2012-02-03,46.74,54.11,46.74,52.76,27475,0
2012-02-06,52.82,54.1,51.68,52.84,29921,0
2012-02-07,52.61,54,51.94,53.52,11781,0
2012-02-08,53.5,53.86,52.95,53.19,8980,0
2012-02-09,53.1,53.17,52.43,52.78,5047,0
2012-02-10,51.96,53.15,51.94,52.28,15533,0
2012-02-13,53.14,53.14,52.09,52.84,14396,0
2012-02-14,52.98,53.27,52.14,52.72,16927,0
2012-02-15,53.2,53.6,52.28,53.35,14479,0
2012-02-16,53.33,53.46,50.3,51.75,27450,0
2012-02-17,51.98,52.37,49.36,50.21,57265,0
2012-02-21,50.74,50.89,47.7,47.82,67508,0
2012-02-22,47.58,47.58,45.01,45.49,22698,0
2012-02-23,45.38,47.25,45.01,47.24,15763,0
2012-02-24,46.77,47.29,45.28,45.82,13046,0
2012-02-27,45.48,47.26,45.28,47.2,5692,0
2012-02-28,47.15,47.9,46.78,46.96,6190,0
2012-02-29,46.9,47.52,45,45.09,26452,0
2012-03-01,45.57,45.57,44.02,44.22,20954,0
2012-03-02,44.09,44.32,42.58,42.6,13754,0
2012-03-05,42.59,46.2,42.59,44.82,7921,0
2012-03-06,44.99,44.99,43.06,43.09,10535,0
2012-03-07,46.5,46.64,44.04,44.46,12205,0
2012-03-08,44.08,46.88,44.04,46.12,17910,0
2012-03-09,45.65,49.74,45.65,49.48,19036,0
2012-03-12,49.33,49.9,49.01,49.56,9356,0
2012-03-13,49.57,50.1,49.01,49.48,26575,0
2012-03-14,49.42,49.46,47.96,48.11,11465,0
2012-03-15,48.47,48.49,47.28,48.19,17217,0
2012-03-16,48.31,48.31,46.84,47.63,29261,0
2012-03-19,48.25,48.25,45.78,47.14,11607,0
2012-03-20,46.85,46.88,44.45,45.22,12664,0
2012-03-21,44.86,45.34,44.4,45.05,11818,0
2012-03-22,44.37,45,43.87,44.98,13249,0
2012-03-23,45,46.64,44.4,46.41,10387,0
2012-03-26,46.67,46.96,45.01,46.29,9248,0
2012-03-27,46.57,47.42,45.02,45.75,15928,0
2012-03-28,45.74,46.43,45.01,46.21,11243,0
2012-03-29,45.8,46.04,45.26,45.79,5199,0
2012-03-30,45.84,47.96,45.215,46.58,24193,0
2012-04-02,46.35,47.27,45.7,47.22,14768,0
2012-04-03,46.84,47.34,45.96,47.15,23487,0
2012-04-04,47.09,47.27,46.69,47.01,15235,0
2012-04-05,46.7,47.24,46.26,46.66,8738,0
2012-04-09,46.18,46.28,45.01,45.02,23798,0
2012-04-10,45.15,45.26,42.67,43.65,21363,0
2012-04-11,43.75,44.55,43.11,43.92,16147,0
2012-04-12,44.15,45.48,44.07,45.41,28661,0
2012-04-13,45.12,45.12,43.96,43.96,13630,0
2012-04-16,44.38,46.89,44.38,46.87,8685,0
2012-04-17,47.25,48.01,46.85,47.19,10919,0
2012-04-18,46.76,46.76,44.06,44.53,18133,0
2012-04-19,44.34,44.48,43.85,43.9,14118,0
2012-04-20,45.1,46.59,44.86,45.84,17440,0
2012-04-23,44.63,45.81,43.12,43.17,25253,0
2012-04-24,43.42,45.65,42.98,45.65,11941,0
2012-04-25,46.41,47.98,46.25,47.85,18976,0
2012-04-26,47.9,49.96,47.9,49.65,10974,0
2012-04-27,49.84,52.08,49.5,52.03,17904,0
2012-04-30,52.12,52.73,51.34,51.6,19816,0
2012-05-01,51.78,52.56,51.48,51.76,14661,0
2012-05-02,51.63,52.64,51.22,52.4,19487,0
2012-05-03,52.18,52.18,49.41,49.97,21680,0
2012-05-04,49.9,50.38,45.43,46,14866,0
2012-05-07,46.11,47.51,45.44,46.28,12719,0
2012-05-08,45.89,46.95,44.8,46.65,13770,0
2012-05-09,45.89,49.61,45.53,49.3,16601,0
2012-05-10,49.93,51.5,48.5,48.5,17104,0
2012-05-11,48.21,50.33,47.62,50.24,17213,0
2012-05-14,49.49,50.76,48.67,48.97,20806,0
2012-05-15,48.69,50.58,48.11,48.22,13922,0
2012-05-16,48.68,49.79,46.43,46.6,16061,0
2012-05-17,46.01,46.93,43.92,43.95,33853,0
2012-05-18,43.36,44.36,40.51,42.68,50951,0
2012-05-21,42.78,44.38,42.63,44,32809,0
2012-05-22,44.21,46.05,43.36,43.63,14558,0
2012-05-23,43.08,45.73,43.04,44.86,22891,0
2012-05-24,45,45.28,43.33,44.36,6910,0
2012-05-25,44.49,45,43.04,43.46,28576,0
2012-05-29,44.1,45.55,43.59,44.89,19247,0
2012-05-30,44.16,48.9,42.5,42.54,23231,0
2012-05-31,42.7,42.7,41.26,42.15,27798,0
2012-06-01,41.01,43.41,41.01,43.02,45997,0
2012-06-04,43.19,44.11,41.78,42.11,25941,0
2012-06-05,42.09,44.28,42.09,44.28,36369,0
2012-06-06,44.44,46.32,44.44,46,14852,0
2012-06-07,46.93,47.4,46.12,47.2,32381,0
2012-06-08,46.99,48.99,46.7,48.79,29011,0
2012-06-11,49.01,49.33,45.74,45.84,26526,0
2012-06-12,46.38,48.59,45.15,48.25,28456,0
2012-06-13,47.99,48.28,45.78,46.26,18582,0
2012-06-14,46.76,47.95,46.27,47.94,17020,0
2012-06-15,48,48.4,47.28,47.41,52936,0
2012-06-18,46.97,48.24,46.42,47.02,19442,0
2012-06-19,47.51,49.57,47.47,49.55,63278,0
2012-06-20,49.26,49.55,48.82,49.19,23240,0
2012-06-21,49.5,49.89,46.03,46.13,18706,0
2012-06-22,46.69,47.29,45.96,46.34,219498,0
2012-06-25,45.82,46.58,45.12,46.03,14382,0
2012-06-26,46.36,47.59,46.22,46.92,13399,0
2012-06-27,47.2,49.55,47.2,49.01,17300,0
2012-06-28,48.82,49.55,48.35,49.55,12299,0
2012-06-29,51.01,51.48,49.16,51.28,25546,0
2012-07-02,50.92,52.97,49.1,49.55,31298,0
2012-07-03,49.34,49.55,48.97,49.55,4626,0
2012-07-05,49.44,50.39,49.33,49.78,38007,0
2012-07-06,49.29,50.55,49.15,50.13,14148,0
2012-07-09,49.42,50.37,49.02,49.41,10285,0
2012-07-10,49.67,49.67,46.11,46.67,19870,0
2012-07-11,47.01,48.49,46.72,48.21,8847,0
2012-07-12,47.63,50.25,46.78,49.22,27916,0
2012-07-13,50.3,51.1,48.6,49.54,11682,0
2012-07-16,49.15,49.26,48.05,48.65,6600,0
2012-07-17,47.92,49.29,47.55,48.46,8203,0
2012-07-18,48.49,49.18,47.52,48,14601,0
2012-07-19,48.5,48.5,46.75,47.5,13179,0
2012-07-20,47.5,47.5,46.43,47,11267,0
2012-07-23,47,48.1,46.16,46.25,16284,0
2012-07-24,46.26,46.3,44.28,45.1,15417,0
2012-07-25,45.61,46.51,44.03,45.36,21997,0
2012-07-26,46.26,47.87,45.08,47.15,20315,0
2012-07-27,47.56,49.04,46.49,48.56,13515,0
2012-07-30,48.67,49.19,46.78,48.68,7080,0
2012-07-31,48.72,49.21,47.59,47.86,11741,0
2012-08-01,48.36,48.5,46.6,46.77,20463,0
2012-08-02,46.35,49.6,45.84,48.47,30373,0
2012-08-03,49.06,49.06,47.63,48.59,23871,0
2012-08-06,48.83,49.49,48.58,48.8,10026,0
2012-08-07,49.18,49.96,48.3,49.24,34025,0
2012-08-08,49.06,49.31,47.2,47.72,12696,0
2012-08-09,47.9,48.54,47.59,47.93,9161,0
2012-08-10,47.98,48.47,46.71,47,8776,0
2012-08-13,47.31,48.66,46.96,47.19,6452,0
2012-08-14,47.78,47.78,45.51,46.06,23224,0
2012-08-15,46.06,46.26,45.47,46.18,17951,0
2012-08-16,46.13,46.35,45.33,46.03,38648,0
2012-08-17,46,46.47,45.12,46.04,26764,0
2012-08-20,46.25,46.92,45.515,45.93,31079,0
2012-08-21,46.23,46.71,44.25,45.81,35926,0
2012-08-22,45.8,47,44.33,45.04,50810,0
2012-08-23,45,45.2,44.42,44.92,12410,0
2012-08-24,44.745,45.33,44.745,44.93,16420,0
2012-08-27,45,45.5,44.35,45.37,13570,0
2012-08-28,45.13,45.26,44.715,45.18,36003,0
2012-08-29,45.07,45.29,44.91,45.08,39005,0
2012-08-30,44.79,45.47,44.79,44.86,36987,0
2012-08-31,45.32,46.66,45.18,45.8,24955,0
2012-09-04,45.99,46.49,44.86,45.05,48576,0
2012-09-05,45.07,45.3,44.57,45,51128,0
2012-09-06,45.61,45.805,44.87,45.01,73244,0
2012-09-07,45.31,46.21,45,45.94,31832,0
2012-09-10,45.89,47.5,45.89,46.95,24527,0
2012-09-11,47.18,47.4,46.56,46.69,13809,0
2012-09-12,46.87,47.77,46.3,47.65,9560,0
2012-09-13,47.62,47.785,47.06,47.36,43741,0
2012-09-14,47.68,48.59,47.66,47.79,34751,0
2012-09-17,47.73,47.73,46.35,46.77,14700,0
2012-09-18,46.5,47.13,45.63,46.03,30890,0
2012-09-19,46.27,47.05,45.64,46.59,22367,0
2012-09-20,46.11,46.9,45.86,46.51,20687,0
2012-09-21,47,47,45.87,45.87,67951,0
2012-09-24,45.78,46.11,45.02,45.84,11692,0
2012-09-25,46.18,47.41,45.9,46.08,21905,0
2012-09-26,46.16,46.26,45.21,45.39,14366,0
2012-09-27,46.13,46.19,45.25,46.03,22730,0
2012-09-28,45.75,46.34,45.69,45.89,13473,0
2012-10-01,46.19,47.06,45.7,46.25,16494,0
2012-10-02,46.24,46.87,46.11,46.71,6628,0
2012-10-03,46.96,49.23,46.96,48.67,12898,0
2012-10-04,48.83,48.83,47.835,48.08,15698,0
2012-10-05,48.52,49.57,47.02,47.14,71922,0
2012-10-08,46.97,47.71,46.34,46.34,35679,0
2012-10-09,46.12,47.38,45.87,46.16,27590,0
2012-10-10,46.36,47.22,46.27,46.81,12614,0
2012-10-11,46.92,47.29,46.15,46.35,9080,0
2012-10-12,46.85,46.85,45.88,46.05,5984,0
2012-10-15,46.13,47.18,46.05,46.72,21141,0
2012-10-16,47.19,47.22,46.05,46.3,18489,0
2012-10-17,46.47,47.53,46.3,47.21,9708,0
2012-10-18,47.11,47.11,46.48,46.53,10085,0
2012-10-19,46.12,46.33,45.62,45.98,18284,0
2012-10-22,45.75,46,45.49,45.89,11733,0
2012-10-23,46.3,47.34,45.32,46.32,17336,0
2012-10-24,46.59,47.86,46.59,47.62,12695,0
2012-10-25,48.09,48.29,46.2,46.93,16296,0
2012-10-26,46.8,47.43,46.22,47.43,7441,0
2012-10-31,48.68,48.68,47.44,48.34,5839,0
2012-11-01,48.47,50.39,47.27,50.07,64348,0
2012-11-02,49.56,49.75,45.3,46.12,114838,0
2012-11-05,46.25,48.41,46.25,48.15,35127,0
2012-11-06,48.24,49.04,47.02,48.26,40905,0
2012-11-07,47.78,48.2,45.53,46.98,38152,0
2012-11-08,46.66,47.24,46.31,46.31,34905,0
2012-11-09,46.72,50.57,46.09,48.99,22854,0
2012-11-12,49.05,49.05,46.92,47.51,17424,0
2012-11-13,48.07,48.07,45.78,46.27,25814,0
2012-11-14,46.15,46.58,44.01,44.03,43202,0
2012-11-15,44.58,45.995,43.9,45.02,54469,0
2012-11-16,44.83,46.7,44.49,46.07,29900,0
2012-11-19,47.07,50.39,47.07,48.74,31994,0
2012-11-20,48.59,49.39,47.54,48.71,35994,0
2012-11-21,48.13,49.15,48,48.98,25632,0
2012-11-23,49.24,50.41,48.75,49.77,28516,0
2012-11-26,49.07,49.71,47.85,49.35,48049,0
2012-11-27,48.61,49.53,48.1,48.96,28388,0
2012-11-28,48.9,50.37,48.15,50.07,31548,0
2012-11-29,50.6,51.46,50.33,50.71,26185,0
2012-11-30,50.75,51.59,50.16,51.5,341999,0
2012-12-03,51.19,51.84,49.81,50.06,42163,0
2012-12-04,49.98,50.63,49.44,50.04,34606,0
2012-12-05,50.28,50.5,47.82,49.75,35382,0
2012-12-06,49.6,50,48.67,49.53,21636,0
2012-12-07,49.58,50.2,47.5,49.2,46449,0
2012-12-10,49.58,49.652,48.42,49.36,26783,0
2012-12-11,49.88,50.76,49.46,49.84,28285,0
2012-12-12,49.88,49.92,48.02,48.44,31221,0
2012-12-13,48.63,48.98,47.7,48.33,18379,0
2012-12-14,48.78,48.78,47.51,48.08,19970,0
2012-12-17,47.65,49.4,47.65,49.04,16899,0
2012-12-18,49.09,50.39,49.06,50.08,18135,0
2012-12-19,50,50.77,49.1,49.67,14385,0
2012-12-20,49.25,49.72,48.5,49.46,20743,0
2012-12-21,49.36,49.78,48.08,48.38,221377,0
2012-12-24,48.59,49.13,47.6,48.38,14056,0
2012-12-26,48.51,48.99,47.65,48.2,35024,0
2012-12-27,51,51,47.15,48.34,17724,0
2012-12-28,47.97,48.96,47.19,48.59,21955,0
2012-12-31,48.5,50.58,48.25,49.98,41465,0
2013-01-02,50,50.24,48.47,49.82,107543,0
2013-01-03,49.76,49.96,48.48,48.82,19122,0
2013-01-04,49.27,50,48.78,49.51,21911,0
2013-01-07,49.63,50.04,49.13,49.96,37008,0
2013-01-08,50,50.02,48.62,49.3,18091,0
2013-01-09,49.61,50.16,49.51,49.55,23191,0
2013-01-10,49.82,50.05,49.16,49.94,37050,0
2013-01-11,50.11,50.11,48.87,49.35,50263,0
2013-01-14,49.32,49.88,48.89,49.53,20014,0
2013-01-15,49.11,49.45,48.55,49.22,12574,0
2013-01-16,49.13,49.36,48.93,49.08,9496,0
2013-01-17,49.18,49.97,48.81,49.82,100176,0
2013-01-18,49.62,50.6,49.34,50.27,34963,0
2013-01-22,50.05,51,49.57,50.98,22460,0
2013-01-23,50.84,51.78,50.72,51.59,52413,0
2013-01-24,51.66,51.93,51.23,51.48,24139,0
2013-01-25,51.58,51.75,51.05,51.39,34755,0
2013-01-28,51.37,51.81,50.73,51.72,60281,0
2013-01-29,51.2,52.29,51.2,51.58,39154,0
2013-01-30,51.08,52.05,50.77,51.12,32140,0
2013-01-31,51.35,51.86,50.62,51.86,25674,0
2013-02-01,51.16,52.17,51.03,51.37,38781,0
2013-02-04,50.98,51.1,47.41,47.77,36136,0
2013-02-05,48,48.2,47.01,47.47,20232,0
2013-02-06,47.46,47.46,45.68,46.04,32238,0
2013-02-07,45.99,45.99,45.14,45.26,8876,0
2013-02-08,45.33,46.41,45.11,45.74,16713,0
2013-02-11,45.81,46.55,45.67,45.91,5095,0
2013-02-12,46.09,47.47,45.87,46.74,14597,0
2013-02-13,46.81,46.92,45.42,46.14,10929,0
2013-02-14,46.52,46.66,46.11,46.26,2820,0
2013-02-15,46.6,47.24,46.26,46.8,10965,0
2013-02-19,47.23,47.94,46.9,47.38,14785,0
2013-02-20,47.28,47.285,45.56,45.58,13593,0
2013-02-21,45.85,46.34,45.44,46,20476,0
2013-02-22,46.22,46.62,45.6,45.64,18827,0
2013-02-25,46.05,46.05,44.41,44.49,21478,0
2013-02-26,44.81,45.82,44.5,44.81,25344,0
2013-02-27,44.64,45.61,44.5,45.44,9170,0
2013-02-28,46.16,46.16,44.55,45.11,21227,0
2013-03-01,44.5,46.175,44.5,45.75,16640,0
2013-03-04,45.49,46.188,45.35,45.97,11086,0
2013-03-05,45.6,46.83,45.6,46.37,16247,0
2013-03-06,46.38,48.55,46.38,48.25,15717,0
2013-03-07,48.09,48.28,47.39,48.08,17736,0
2013-03-08,48.63,48.63,48.041,48.54,16108,0
2013-03-11,48.24,48.69,48.05,48.39,14913,0
2013-03-12,48,48,46.04,46.57,12036,0
2013-03-13,46.74,47.24,46.31,47.22,7500,0
2013-03-14,47.61,49.03,47.61,48.9,9511,0
2013-03-15,49.1,49.1,47.83,47.99,35819,0
2013-03-18,47.98,48.08,46.66,47.51,15945,0
2013-03-19,48.11,48.99,47.51,47.75,33272,0
2013-03-20,48,48.225,47.5,48.12,30686,0
2013-03-21,47.61,48.37,47.12,48.1,8750,0
2013-03-22,48.56,48.61,47.68,47.97,16544,0
2013-03-25,48.29,48.74,47.81,48.29,10675,0
2013-03-26,48.7,48.7,47.33,48,26309,0
2013-03-27,47.6,47.84,46.77,47.62,6289,0
2013-03-28,47.9,48.23,47.03,47.57,19154,0
2013-04-01,47.77,47.99,46.25,46.56,17964,0
2013-04-02,47.02,47.08,45.82,46.175,9539,0
2013-04-03,46.54,46.54,44.61,45.07,21607,0
2013-04-04,45.19,46.01,45.19,45.9,13261,0
2013-04-05,44.98,45.4,44.98,45.15,19752,0
2013-04-08,45.24,45.45,44.92,45.16,6115,0
2013-04-09,45.11,45.17,44.67,44.7,12042,0
2013-04-10,44.61,45.1,44.61,44.98,15135,0
2013-04-11,44.83,45.14,44.51,44.81,13289,0
2013-04-12,44.73,45.05,44.1,44.62,14065,0
2013-04-15,44.27,44.34,42.22,42.8,46039,0
2013-04-16,43.2,43.24,40.6,43.23,45016,0
2013-04-17,42.69,43.98,40.66,41.47,37275,0
2013-04-18,42.18,43.13,40.43,41.01,39843,0
2013-04-19,41.03,43.39,41.03,42.93,29855,0
2013-04-22,42.57,44.06,42.03,43.7,10501,0
2013-04-23,44.12,46.89,43.99,45.94,12896,0
2013-04-24,46.06,46.6,44.23,44.83,34523,0
2013-04-25,45.3,46.3,44.5,45.61,40398,0
2013-04-26,45.63,45.7,44.727,45.12,11366,0
2013-04-29,45.43,46.15,45.43,45.65,6521,0
2013-04-30,45.51,45.97,44.63,45.62,13926,0
2013-05-01,44.99,45.03,43.56,43.56,23110,0
2013-05-02,43.9,44.8,43.72,44.28,25874,0
2013-05-03,45.22,45.97,44.48,45.3,6920,0
2013-05-06,45.16,45.16,43.775,44.8,17622,0
2013-05-07,45.16,46.88,45.16,46.67,11246,0
2013-05-08,46.46,47.16,46.34,46.9,11206,0
2013-05-09,46.94,47.85,46.74,47.1,11930,0
2013-05-10,47.31,47.95,46.76,47.67,9314,0
2013-05-13,47.77,47.96,47.6,47.61,5062,0
2013-05-14,48.6,49.55,48.6,49.39,11222,0
2013-05-15,48.91,49.59,48.7,49.54,7066,0
2013-05-16,49.43,51,49.26,50.07,35045,0
2013-05-17,50.17,50.87,49.99,50.5,25339,0
2013-05-20,50.18,50.45,49.88,50.01,4285,0
2013-05-21,50.06,50.37,49.02,49.19,6793,0
2013-05-22,48.68,49.28,46.04,46.84,16864,0
2013-05-23,46.54,49.97,46.54,49,52059,0
2013-05-24,48.81,48.81,45,48.39,24569,0
2013-05-28,49.08,49.9,47.7,49.21,12181,0
2013-05-29,48.73,49.22,47.46,47.54,12311,0
2013-05-30,47.87,49,47.51,47.93,7598,0
2013-05-31,47.43,48,47.1,47.91,13757,0
2013-06-03,47.93,49.72,47.93,49.47,30913,0
2013-06-04,49.29,49.72,47.88,48.14,25297,0
2013-06-05,47.94,48.78,47.34,47.72,31252,0
2013-06-06,47.72,48.2,47.3,47.97,11896,0
2013-06-07,48.56,48.654,47.3,47.8,21235,0
2013-06-10,47.65,47.65,46.4,47.48,11455,0
2013-06-11,46.8,47.31,46.62,46.64,13380,0
2013-06-12,46.82,47.68,46.2,46.65,13161,0
2013-06-13,46.6,50.86,46.6,49.35,22344,0
2013-06-14,49.05,50.25,48.11,48.11,19292,0
2013-06-17,48.22,48.8,46.75,47.82,67670,0
2013-06-18,48.02,48.98,47.785,48.69,27678,0
2013-06-19,48.79,49.89,48.21,48.6,38835,0
2013-06-20,47.83,48.58,47.03,47.79,50039,0
2013-06-21,48.05,48.948,46.8,47.57,183387,0
2013-06-24,47.27,48.87,47.15,48.43,25206,0
2013-06-25,48.89,50.23,48.68,49.82,22454,0
2013-06-26,50.14,50.65,48.75,49.59,24549,0
2013-06-27,50.07,50.5,49.58,50.19,20059,0
2013-06-28,50,50.64,49.61,50.45,50532,0
2013-07-01,50.71,52.493,50.71,51.61,23335,0
2013-07-02,51.73,51.75,50.68,51,22823,0
2013-07-03,51.75,52.035,51.09,51.59,14279,0
2013-07-05,51.85,51.85,49.76,50.69,16696,0
2013-07-08,51,51.38,50.62,51.06,10415,0
2013-07-09,51.29,51.385,50.82,51.25,29757,0
2013-07-10,51.39,51.7,51.11,51.45,13452,0
2013-07-11,51.75,53,51.75,52.96,16730,0
2013-07-12,52.82,53.97,52.66,53.44,13787,0
2013-07-15,54.44,54.64,53.11,54.35,23003,0
2013-07-16,54.57,55.78,53.52,54.53,33217,0
2013-07-17,54.94,55.32,54.16,54.85,24635,0
2013-07-18,54.97,55.77,54.737,55.21,19009,0
2013-07-19,54.87,55.9,54.87,55.4,46397,0
2013-07-22,55.14,55.77,53.77,54.1,14509,0
2013-07-23,54.41,54.92,53.75,54.66,18765,0
2013-07-24,55.19,55.19,53.22,53.77,28865,0
2013-07-25,53.45,54.19,51.6,53.96,42020,0
2013-07-26,53.39,55.69,53.39,54.27,15034,0
2013-07-29,53.96,54.79,52.9,52.96,7259,0
2013-07-30,53.43,53.74,52.81,53.16,20313,0
2013-07-31,53.22,55.64,52.01,54.79,26869,0
2013-08-01,55.68,56.76,54.58,55.18,32038,0
2013-08-02,54.49,58.74,53.462,57.69,34907,0
2013-08-05,56.3,57.22,54.62,55.2,21006,0
2013-08-06,55.42,55.42,53.05,53.25,16209,0
2013-08-07,52.93,54.36,52.12,53.65,19404,0
2013-08-08,53.38,53.65,52.85,53.28,25106,0
2013-08-09,54.02,54.02,52.31,53.42,32506,0
2013-08-12,52.69,54.18,52.69,54.1,23566,0
2013-08-13,53.5,53.99,52.34,52.8,27161,0
2013-08-14,52.77,52.77,50.31,50.79,34236,0
2013-08-15,50.19,53.79,48.4,52.7,33082,0
2013-08-16,52.31,54.91,52.1,52.92,37490,0
2013-08-19,52.49,53.56,50.85,51.99,28584,0
2013-08-20,51.87,55.01,51.87,54.46,16192,0
2013-08-21,54.1,55.4,52.24,53.12,17398,0
2013-08-22,53.53,56.4,53.53,55.98,20621,0
2013-08-23,56.07,56.76,54.01,56.08,20054,0
2013-08-26,56.42,57.22,55.98,56.02,14104,0
2013-08-27,55.05,55.78,53.81,54.01,14647,0
2013-08-28,53.79,56.43,51.69,52.93,30856,0
2013-08-29,52.64,54.04,52.5,53.33,17468,0
2013-08-30,53.07,53.27,51.74,52.54,15547,0
2013-09-03,53.21,54.47,50.77,51.14,24294,0
2013-09-04,51.06,52.01,50.35,51.8,20995,0
2013-09-05,51.13,52.31,50.37,52.18,22390,0
2013-09-06,52.32,54.95,51.76,53.77,29097,0
2013-09-09,55.37,57.67,55.24,57.22,34609,0
2013-09-10,56.97,57.91,55.64,56.22,17267,0
2013-09-11,55.91,57.8,55.91,57.2,17779,0
2013-09-12,57.79,58.5,56.2,56.38,11091,0
2013-09-13,56.83,58.08,56.43,57.99,9351,0
2013-09-16,58.91,59.21,57.01,57.46,20210,0
2013-09-17,57.54,57.7,56.05,57.09,11822,0
2013-09-18,57.27,60.2,55.91,59.86,29639,0
2013-09-19,59.34,60.34,58.98,59.59,28661,0
2013-09-20,59.67,59.82,58.35,58.4,82937,0
2013-09-23,58.9,58.9,57.26,58.25,18712,0
2013-09-24,58.53,59.71,58.24,58.77,23300,0
2013-09-25,58.11,58.86,57.47,57.87,19461,0
2013-09-26,57.85,58.56,57.25,58.3,8300,0
2013-09-27,57.73,57.73,57.41,57.52,2694,0
2013-09-30,57,57.37,56.538,56.95,11405,0
2013-10-01,57.23,57.92,57.02,57.75,7622,0
2013-10-02,57.27,57.69,56.94,57.54,7500,0
2013-10-03,57.54,57.54,55.56,56,12500,0
2013-10-04,56.1,57.39,55.7,56.24,21500,0
2013-10-07,56,57.05,55.26,55.72,12400,0
2013-10-08,55.98,56.29,55.25,55.52,49300,0
2013-10-09,55.77,55.93,54.01,54.34,16700,0
2013-10-10,55.15,57.19,55.15,57.19,4729,0
2013-10-11,56.91,59.2,56.91,59.01,15351,0
2013-10-14,58.82,58.82,58.1,58.71,7575,0
2013-10-15,58.68,58.68,57.42,57.98,19579,0
2013-10-16,58.54,58.6,57.45,57.59,23074,0
2013-10-17,57.47,60.68,56.88,59.98,35100,0
2013-10-18,60.74,60.74,59.5,60.45,13500,0
2013-10-21,59.12,60.25,57.31,57.53,35100,0
2013-10-22,57.96,59.05,57.74,58.87,14100,0
2013-10-23,59.74,59.9,58.99,59.4,9500,0
2013-10-24,59.62,61.11,59.62,60.9,14200,0
2013-10-25,61.07,61.14,59.95,60.4,25500,0
2013-10-28,60.06,60.16,59.01,59.61,13100,0
2013-10-29,59.64,61.97,59.45,61.9,11300,0
2013-10-30,61.46,62.39,60.75,60.77,17100,0
2013-10-31,60.46,60.86,57.38,58.57,26212,0
2013-11-01,57.65,58.29,55.5,57.41,45500,0
2013-11-04,57.37,59.43,57.37,59.02,23862,0
2013-11-05,58.83,58.84,57.73,58,8900,0
2013-11-06,58.26,58.28,57.43,57.77,6800,0
2013-11-07,58.34,58.88,57.55,57.66,16000,0
2013-11-08,57.65,58.39,56.22,57.04,31100,0
2013-11-11,56.26,56.83,55.41,56,46554,0
2013-11-12,55.06,56.58,54.73,55.77,16000,0
2013-11-13,55.62,57.15,55.41,56.73,13787,0
2013-11-14,56.86,58.83,56.83,58.34,39600,0
2013-11-15,58.28,60.52,58.28,60.01,27600,0
2013-11-18,60.27,61.25,58.53,59.69,20700,0
2013-11-19,59.81,60.8,58.63,60.13,18861,0
2013-11-20,60.62,60.62,58.06,58.57,20200,0
2013-11-21,58.43,60.27,58.43,59.88,11700,0
2013-11-22,60.19,62.19,59.63,59.97,17800,0
2013-11-25,60.15,60.81,58.55,59.76,16500,0
2013-11-26,59.67,64,59.67,63.49,36700,0
2013-11-27,63.07,66.34,63.07,65.51,24800,0
2013-11-29,66.3,67.49,65.7,67.47,7790,0
2013-12-02,67.21,67.21,61.13,61.52,21000,0
2013-12-03,61.09,62.4,60.51,61.4,12100,0
2013-12-04,60.91,62,60.54,61.77,12100,0
2013-12-05,61.49,62.44,61.46,61.99,5200,0
2013-12-06,62.71,64.45,62.71,63.99,8800,0
2013-12-09,62.76,65.1,62.76,63.9,29800,0
2013-12-10,63.7,64.76,62.26,62.73,27100,0
2013-12-11,62.85,62.92,60.54,61.05,31900,0
2013-12-12,61,62.15,60.06,60.61,21608,0
2013-12-13,60.9,62.2,59.79,61.5,32400,0
2013-12-16,62.15,62.48,61.81,62.45,8400,0
2013-12-17,61.33,62.61,61.22,62.5,7874,0
2013-12-18,62.8,68.71,62.8,67.91,47000,0
2013-12-19,67.61,68.9,67.03,67.55,18600,0
2013-12-20,67.98,71.63,67.98,70.38,70200,0
2013-12-23,70.17,71.51,69.59,70.33,21000,0
2013-12-24,70.22,70.739,69.7,69.79,11891,0
2013-12-26,70.37,70.37,69.1,69.6,9500,0
2013-12-27,69.81,70.18,69.06,69.57,14600,0
2013-12-30,69.69,69.69,68.89,69.29,14900,0
2013-12-31,69.66,69.7,68.5,68.7,16900,0
2014-01-02,67.41,69.38,66.6,69.38,19672,0
2014-01-03,69.46,71.18,68.99,70.68,22860,0
2014-01-06,70.54,70.54,69.21,69.92,14600,0
2014-01-07,70.75,71.16,68.91,69.18,18800,0
2014-01-08,69.15,70.04,67.83,69.91,16000,0
2014-01-09,69.6,71.19,68.75,70.34,38900,0
2014-01-10,70.25,73.53,70.25,72.52,29800,0
2014-01-13,72.36,73.41,72.21,72.73,28600,0
2014-01-14,73.39,76.09,72.82,75.6,35000,0
2014-01-15,75.6,78.48,74.7,75.17,21900,0
2014-01-16,73.98,75.85,72.91,73.83,29960,0
2014-01-17,73.84,74.87,73.4,73.41,25800,0
2014-01-21,73.5,74.23,71.83,72.54,27400,0
2014-01-22,72.94,75.43,72.94,74.99,14800,0
2014-01-23,74.37,76.95,73.48,76.95,20800,0
2014-01-24,76,76.1,72.53,73.43,23119,0
2014-01-27,73.74,74.56,71,73.36,35000,0
2014-01-28,74.36,75.57,74.01,75.37,28122,0
2014-01-29,74.69,75.21,72.94,74.17,11600,0
2014-01-30,75.15,75.52,74.03,74.47,22200,0
2014-01-31,74.5,79.5,72.04,78.12,55016,0
2014-02-03,77.44,77.44,72.52,72.83,51446,0
2014-02-04,73.2,74.299,73,73.01,43127,0
2014-02-05,72.65,73.12,71.7,72.78,32878,0
2014-02-06,73.19,74.27,73,73.9,30577,0
2014-02-07,74.31,74.31,72.82,72.94,28325,0
2014-02-10,73.17,74.745,72.31,73.08,25228,0
2014-02-11,73.3,73.41,72.44,73.16,26548,0
2014-02-12,73.01,73.5,72.23,73.11,16432,0
2014-02-13,72.68,74.19,72.68,74.16,25736,0
2014-02-14,74.29,74.8,73.8,74.1,15124,0
2014-02-18,74.07,74.9,74.07,74.12,13657,0
2014-02-19,74,74.16,72.04,72.62,24863,0
2014-02-20,72.3,74,72.3,73.82,18607,0
2014-02-21,73.18,75.917,73.18,75.16,36816,0
2014-02-24,75.67,78.07,75.67,76.52,24748,0
2014-02-25,76.95,76.99,76.35,76.75,14015,0
2014-02-26,76.89,80,76.7,78.44,27802,0
2014-02-27,78.04,79.29,78,78.68,16616,0
2014-02-28,78.34,78.92,76.61,78.45,23380,0
2014-03-03,79.44,79.99,77.82,78.71,38109,0
2014-03-04,80,82.54,79.3,81.24,175994,0
2014-03-05,81,82.413,80.08,81.3,21510,0
2014-03-06,81.83,81.83,80.18,81.29,17647,0
2014-03-07,81.3,81.37,79.52,80.37,19843,0
2014-03-10,78.7,80.97,78.7,80.4,18099,0
2014-03-11,80.83,83.857,80.83,82.19,54016,0
2014-03-12,81.03,83.2,80.65,82.9,27731,0
2014-03-13,82.26,82.87,80.15,80.32,20057,0
2014-03-14,80,81.916,80,81.56,18031,0
2014-03-17,82.29,84.685,81.25,81.56,25653,0
2014-03-18,81.25,83,81.25,82.58,24230,0
2014-03-19,83.6,84.8,81.7,82.08,28772,0
2014-03-20,81.93,82.9,80.5,81.22,31091,0
2014-03-21,81.44,82.38,79.58,80.35,59512,0
2014-03-24,79.26,80.35,77.358,77.88,33377,0
2014-03-25,78.2,79.33,77.72,78.41,21921,0
2014-03-26,79.32,79.99,76.75,77.15,17700,0
2014-03-27,77.49,77.748,75.42,77.52,35233,0
2014-03-28,77.43,79.25,77.43,78.64,67887,0
2014-03-31,78.84,79.9,78.03,78.45,55192,0
2014-04-01,78.91,79.7,78.37,79.2,65367,0
2014-04-02,79.87,80.47,78.49,80.18,33795,0
2014-04-03,79.81,81,79.29,80.1,20346,0
2014-04-04,80.88,82.99,77.8,78.18,38686,0
2014-04-07,77.42,77.42,75.57,76.04,27781,0
2014-04-08,76.53,78,75.765,77.51,21328,0
2014-04-09,77.07,80.69,76.507,79.26,50364,0
2014-04-10,79.41,80.97,76.66,76.86,24359,0
2014-04-11,77.88,77.88,75.83,75.85,41847,0
2014-04-14,76.73,77.22,75.293,76.56,27341,0
2014-04-15,77.07,77.2,74.66,75.67,24310,0
2014-04-16,76.22,77.99,75.71,77.83,37386,0
2014-04-17,77.82,77.82,76.04,76.4,49659,0
2014-04-21,75.99,78.184,75.61,78.03,40327,0
2014-04-22,78.2,79.47,78.2,79.25,20372,0
2014-04-23,79.3,79.5,77.8,78.6,43777,0
2014-04-24,78.6,80.39,78.6,80.07,52944,0
2014-04-25,79.97,79.97,77.26,77.62,35279,0
2014-04-28,78.17,79.79,76.435,77.75,41081,0
2014-04-29,78.4,78.4,76.93,77.67,20427,0
2014-04-30,77.28,78.38,77.05,77.95,31014,0
2014-05-01,77.63,79.66,75,79.11,37361,0
2014-05-02,79.02,81,79.02,79.87,37640,0
2014-05-05,79.5,80.09,72.43,79.73,37674,0
2014-05-06,76.6,79.73,76.48,76.79,40748,0
2014-05-07,76.53,76.99,74.64,76.3,28895,0
2014-05-08,76.39,77.23,75.006,75.26,25426,0
2014-05-09,75.07,76.474,74.79,75.26,24668,0
2014-05-12,75.73,79.06,75.73,78.59,22747,0
2014-05-13,78.61,78.81,76.74,77.17,53853,0
2014-05-14,77.18,77.58,74.17,74.64,27211,0
2014-05-15,75.89,75.89,73.1,74.4,20913,0
2014-05-16,74.34,75.28,73.8,75.02,25409,0
2014-05-19,74.51,75.06,73.8,74.73,19279,0
2014-05-20,73.61,74.87,72.03,73.06,32889,0
2014-05-21,73.55,74.35,73.36,73.86,25879,0
2014-05-22,74.01,77.15,72.3,76.89,50447,0
2014-05-23,79.41,79.64,76.4,78.75,68374,0
2014-05-27,78.43,79.71,78.43,79.1,18015,0
2014-05-28,79.3,81.45,78.8,78.9,47692,0
2014-05-29,79.61,79.78,77.4,78.15,36650,0
2014-05-30,78.21,78.53,76.47,76.77,28811,0
2014-06-02,76.01,76.01,74.1,75.11,59454,0
2014-06-03,75.11,75.9,73.86,74.92,188127,0
2014-06-04,74.93,75.47,73.63,74.64,37018,0
2014-06-05,74.65,76.69,73.69,76.1,31526,0
2014-06-06,76.43,76.77,75.68,76.08,58976,0
2014-06-09,75.75,78.29,75.75,77.79,45892,0
2014-06-10,77.57,77.94,76.93,77.7,29600,0
2014-06-11,77.08,78.29,76,76.14,26499,0
2014-06-12,76.3,76.352,74.83,75.39,32172,0
2014-06-13,75.88,76,74.39,75.43,21069,0
2014-06-16,76.58,76.93,75.03,75.97,43859,0
2014-06-17,75.75,78.16,74.715,77.6,34488,0
2014-06-18,77.44,79.6,76.54,79.27,47825,0
2014-06-19,79.4,81.55,79.3,81.33,55809,0
2014-06-20,81.9,82.06,80.77,81.79,59314,0
2014-06-23,82.76,82.92,81.3,81.85,48447,0
2014-06-24,82.09,84.3,81.36,82.1,43849,0
2014-06-25,81.5,84.4,81.26,84.02,44219,0
2014-06-26,83.98,84.09,82.35,83.82,35431,0
2014-06-27,83.43,85.45,83.36,83.97,273283,0
2014-06-30,84.29,85.77,83.72,85.3,51410,0
2014-07-01,85.89,87.9,85.89,87.41,47557,0
2014-07-02,87.17,87.38,86.27,86.49,29500,0
2014-07-03,86.73,87.31,85.98,86.92,16424,0
2014-07-07,86.55,86.55,83.47,83.61,30556,0
2014-07-08,84.42,84.42,81.12,83.51,42363,0
2014-07-09,84.19,84.43,82.76,83.1,14743,0
2014-07-10,81.8,83,80.91,81.81,20187,0
2014-07-11,81.44,81.76,80.85,81.12,14998,0
2014-07-14,81.9,82.78,81.48,81.77,17142,0
2014-07-15,81.37,81.37,80.15,80.58,15691,0
2014-07-16,81.38,82.84,80.39,81.88,26034,0
2014-07-17,81.37,81.6,77.3,77.55,39912,0
2014-07-18,77.54,80.12,77.54,79.65,33595,0
2014-07-21,78.6,79.18,77.87,77.99,31927,0
2014-07-22,78,80.012,78,79.26,21663,0
2014-07-23,79.3,79.99,78.01,78.5,51836,0
2014-07-24,78.56,78.85,75.48,76.68,60220,0
2014-07-25,75.88,76.75,75.35,76.44,33833,0
2014-07-28,77.21,77.21,74.93,75.4,41320,0
2014-07-29,75.62,76.405,75.06,75.65,22295,0
2014-07-30,76.22,77.574,73.96,74.34,23401,0
2014-07-31,73.14,73.15,71.02,71.39,42997,0
2014-08-01,70.5,74.61,70.5,72.44,62365,0
2014-08-04,73.04,73.87,71.79,73.37,56344,0
2014-08-05,72.75,73.612,71.62,72.06,34215,0
2014-08-06,71.6,73.38,70.96,71.51,44210,0
2014-08-07,71.79,71.79,69.41,70.19,44796,0
2014-08-08,70.38,73.7,69.05,72.84,47976,0
2014-08-11,73.52,74.31,72.57,73.85,51175,0
2014-08-12,73.54,73.95,72.46,73.11,77108,0
2014-08-13,73.3,73.57,72.5,73,36841,0
2014-08-14,73,74.4,72.7,74,17657,0
2014-08-15,74.2,74.74,72.81,73.64,46096,0
2014-08-18,74.45,76.82,74.43,75.12,49143,0
2014-08-19,75.86,76.42,75.5,76.05,24520,0
2014-08-20,75.884,75.884,74.83,75.31,28803,0
2014-08-21,75.2,75.9,74.9,75.5,19403,0
2014-08-22,75.45,75.858,74.66,75.36,29213,0
2014-08-25,76.27,76.39,73.75,73.99,25624,0
2014-08-26,74.07,74.17,73.21,73.34,21373,0
2014-08-27,73.5,73.55,72.71,72.75,15893,0
2014-08-28,72.55,72.55,70.09,70.38,33126,0
2014-08-29,70.49,71.89,69.78,71.43,27516,0
2014-09-02,71.46,71.62,69.8,70.45,23838,0
2014-09-03,70.98,70.98,68.54,68.68,32785,0
2014-09-04,68.81,69.85,68.61,68.63,15394,0
2014-09-05,68.5,68.78,67.14,67.59,30139,0
2014-09-08,68.34,69.33,67.89,68.6,17993,0
2014-09-09,68.946,68.946,66.88,67.93,26518,0
2014-09-10,68.35,69.96,67.54,69.96,20875,0
2014-09-11,69.5,70.55,69.22,70.11,19577,0
2014-09-12,69.65,70.2,66.66,67.53,47939,0
2014-09-15,66.54,68.19,66.25,67.41,32946,0
2014-09-16,67.55,68.45,67.21,68.12,11105,0
2014-09-17,68.73,73.53,67.99,70.84,41537,0
2014-09-18,71.84,72.1,69.13,69.41,18865,0
2014-09-19,69.74,69.98,67.59,67.76,74596,0
2014-09-22,67.44,68.77,65.95,66.84,46743,0
2014-09-23,66.37,67.75,66.37,67.14,33347,0
2014-09-24,68.1,68.14,66.92,67.18,27831,0
2014-09-25,67.34,67.99,65.29,66.32,36042,0
2014-09-26,66.32,68.18,66,67.91,33761,0
2014-09-29,66.72,69,66.35,68.68,29962,0
2014-09-30,69.44,69.44,67.5,68,45197,0
2014-10-01,67.64,68.67,67.64,68.08,25103,0
2014-10-02,68.31,71.55,68,68.92,17871,0
2014-10-03,69.54,71.12,68.15,70.58,30687,0
2014-10-06,71.03,71.34,68,68.01,25765,0
2014-10-07,67.21,67.6,66.27,66.37,18552,0
2014-10-08,65.81,67.36,64.9,67.08,28893,0
2014-10-09,66.82,67.852,64.5,64.91,20197,0
2014-10-10,64.74,65.91,63.53,63.75,28957,0
2014-10-13,63.92,65.22,62.79,63.73,19532,0
2014-10-14,64.11,69.04,63.712,67.32,28285,0
2014-10-15,66.25,71.76,62.08,71.02,38521,0
2014-10-16,71.638,71.638,69.24,69.83,42339,0
2014-10-17,70.87,70.87,68.58,68.82,20456,0
2014-10-20,68.67,69.81,68.16,69.43,34363,0
2014-10-21,69.67,71.45,67.763,71.04,21075,0
2014-10-22,70.23,72.46,69.39,69.61,45815,0
2014-10-23,69.03,72.75,69.03,72.08,41426,0
2014-10-24,71.35,72.57,71.18,72.57,10228,0
2014-10-27,72.718,72.718,71.04,71.3,13149,0
2014-10-28,71.95,74,71.55,73.05,29704,0
2014-10-29,67.55,73.92,67.55,72.81,25091,0
2014-10-30,72.12,75.06,70.28,74.37,38531,0
2014-10-31,80.15,80.65,71.73,72.87,61730,0
2014-11-03,73.21,75.64,73.21,74.68,37149,0
2014-11-04,74.79,75.29,73.74,75.12,16727,0
2014-11-05,74.4,77.41,73.92,74.29,32722,0
2014-11-06,74.25,75.57,73.11,75.35,76313,0
2014-11-07,75.38,75.385,73.76,74.49,30336,0
2014-11-10,74.8,75.81,74.21,75.11,25305,0
2014-11-11,74.65,75.96,74.65,75.7,52680,0
2014-11-12,75.55,76.03,75.22,75.98,18206,0
2014-11-13,76.79,76.79,74.695,74.88,10754,0
2014-11-14,74.96,75.04,74.3,74.92,12155,0
2014-11-17,75.02,75.1,74.16,74.26,10875,0
2014-11-18,74.95,75.46,74.61,75.08,12066,0
2014-11-19,75.795,76.79,73.985,74.31,15571,0
2014-11-20,74.44,75.65,73.29,75.28,28581,0
2014-11-21,76.2,76.67,74.41,74.81,22638,0
2014-11-24,75.86,76.22,74,76.09,21507,0
2014-11-25,76.26,76.79,75.34,76,21242,0
2014-11-26,75.45,76.77,75.45,76.06,11487,0
2014-11-28,76,76.46,74.12,74.13,8011,0
2014-12-01,74.9,74.926,72.7,72.77,19009,0
2014-12-02,72.51,73.48,71.805,72.14,13657,0
2014-12-03,71.85,73.78,71,73.56,27827,0
2014-12-04,73.27,74.72,72.88,73.17,14197,0
2014-12-05,73.06,74.71,73.06,74.52,14437,0
2014-12-08,74.7,75.1,73.32,73.32,9583,0
2014-12-09,73.21,76.24,73.1,76.21,23911,0
2014-12-10,76.09,76.09,73.3,73.3,17044,0
2014-12-11,74,75.36,74,74.32,16319,0
2014-12-12,73.44,75.65,71.01,71.97,30274,0
2014-12-15,72.23,74.36,71.67,73.58,37769,0
2014-12-16,72.51,75.04,72.51,74.16,32198,0
2014-12-17,75.19,76.85,74.6,76.49,45239,0
2014-12-18,77.4,80.71,76.92,79.69,34548,0
2014-12-19,79.49,80.49,77.42,79.42,273444,0
2014-12-22,82.32,82.32,78.05,79.46,21441,0
2014-12-23,79.2,80.96,78.98,79.17,18430,0
2014-12-24,79.88,80,78.43,79.59,5311,0
2014-12-26,80.21,80.35,78.98,79.6,14358,0
2014-12-29,79.76,80.18,79.3,79.7,14976,0
2014-12-30,79.69,79.95,79.39,79.54,4728,0
2014-12-31,79.67,80.3,79.14,79.27,18373,0
2015-01-02,79.96,80.62,76.61,77.75,16482,0
2015-01-05,77.41,77.75,75.76,76.67,34043,0
2015-01-06,75.9,77.11,74.52,75.53,16688,0
2015-01-07,75.57,80.53,75.57,78.18,58659,0
2015-01-08,78.82,80.25,78.18,78.89,24328,0
2015-01-09,78.86,79.5,78.57,78.98,43832,0
2015-01-12,79.02,80.99,78.5,80.26,70962,0
2015-01-13,81,81.89,75.75,77.09,67648,0
2015-01-14,76.11,76.83,74.76,75.12,37709,0
2015-01-15,75.47,75.47,68.93,71.21,54340,0
2015-01-16,70.97,74.94,67.32,74.93,66757,0
2015-01-20,74.56,74.76,71.51,72.06,46260,0
2015-01-21,72.12,72.73,69.99,70.41,39475,0
2015-01-22,70.58,72.15,69.58,71.56,61283,0
2015-01-23,71.9,72.29,68.03,70.36,18569,0
2015-01-26,70.66,72.97,70.66,72.81,27540,0
2015-01-27,72.78,74.39,72.12,73.26,20882,0
2015-01-28,73.5,74.99,72.35,73.56,39117,0
2015-01-29,77.83,77.83,73.72,76.75,29750,0
2015-01-30,75.72,78.19,70.5,73.51,61090,0
2015-02-02,74.09,76.19,72.76,74.27,25120,0
2015-02-03,74.05,76.24,74.05,75.47,21471,0
2015-02-04,75.55,79.45,75.28,78.87,89489,0
2015-02-05,79.38,79.59,78.47,79.16,40412,0
2015-02-06,79.42,79.5,78.17,78.97,33095,0
2015-02-09,79.73,79.73,77.59,78.05,15848,0
2015-02-10,78.16,78.81,77.23,78.26,16903,0
2015-02-11,78.79,79.04,72.19,72.87,80867,0
2015-02-12,73.24,75.93,72.4,75.52,44962,0
2015-02-13,76,76,72.46,74.07,27586,0
2015-02-17,74.46,74.46,71.15,73.8,22811,0
2015-02-18,74.9,75.79,73.08,73.87,41181,0
2015-02-19,74.15,74.22,73,73.4,11683,0
2015-02-20,73.15,73.25,72.27,72.71,11756,0
2015-02-23,72.71,74.75,71.54,72.72,19893,0
2015-02-24,73.31,74.47,73,73.17,16728,0
2015-02-25,73.38,73.96,72.33,72.58,10994,0
2015-02-26,73,73.15,71.48,71.98,12995,0
2015-02-27,71.66,72.32,71.25,71.66,14788,0
2015-03-02,72.59,73.15,71.13,72.67,36200,0
2015-03-03,72.83,72.83,70.33,71.53,24500,0
2015-03-04,70.73,72.01,70.03,70.76,12700,0
2015-03-05,71.46,72.49,70.61,71.19,15500,0
2015-03-06,70.6,71.61,69.38,69.56,22300,0
2015-03-09,70.54,71.21,69.49,70.13,14500,0
2015-03-10,69.73,70.38,69.01,69.04,16800,0
2015-03-11,69.56,70.62,69.3,70.36,37500,0
2015-03-12,71.03,73.32,71.01,72.63,50500,0
2015-03-13,72.58,73.15,72.01,72.26,15100,0
2015-03-16,72.91,72.98,71.4,71.85,17200,0
2015-03-17,71.44,71.9,68.79,69.45,22500,0
2015-03-18,69.06,71.73,69.06,71.51,17500,0
2015-03-19,71.61,72.54,70.74,72.04,25200,0
2015-03-20,72.79,75.57,72.59,75.21,127100,0
2015-03-23,74.9,76.74,74.41,74.92,56100,0
2015-03-24,74.39,76.83,74.39,76.06,14900,0
2015-03-25,76.37,76.37,73.58,73.75,24000,0
2015-03-26,72.89,72.89,70.82,72.37,19900,0
2015-03-27,72.64,75.5,72.16,75.03,28900,0
2015-03-30,75.02,78.75,75.02,76.85,30300,0
2015-03-31,76.86,77.9,74.55,75.06,27092,0
2015-04-01,74.22,74.95,71.82,72.79,32800,0
2015-04-02,70.4,74.5,70.27,74.4,38600,0
2015-04-06,74.9,75.5,72.72,74.92,17800,0
2015-04-07,75.61,75.61,72.85,73.01,12987,0
2015-04-08,72.81,73.46,72.25,73.4,17500,0
2015-04-09,74.253,74.253,72.17,73.33,12108,0
2015-04-10,74.35,74.35,70.39,72.09,34200,0
2015-04-13,72.07,72.09,70.77,70.94,10400,0
2015-04-14,71.2,71.43,69.24,70.93,18300,0
2015-04-15,71.12,73.76,71.12,73.15,34032,0
2015-04-16,70.7,72.57,70.57,70.62,15841,0
2015-04-17,69.25,70.1,68.13,68.19,31700,0
2015-04-20,68.4,69.155,66.62,68.43,39094,0
2015-04-21,68.29,69.71,68.29,68.7,40678,0
2015-04-22,68.9,69.08,67.71,68.69,34508,0
2015-04-23,68.29,68.89,66.37,67.81,44000,0
2015-04-24,67.3,68.53,67.24,68.37,30791,0
2015-04-27,68.61,69.93,66.01,66.11,20900,0
2015-04-28,66,69.62,65.98,69.24,21261,0
2015-04-29,68.57,68.57,66.29,66.84,17700,0
2015-04-30,66.94,67.62,64.54,65.57,46400,0
2015-05-01,65.95,66.74,64.81,66.2,24300,0
2015-05-04,67.02,67.44,65.21,65.74,52200,0
2015-05-05,65.41,67.3,65.18,66.99,45100,0
2015-05-06,66.77,67.53,65.25,67.21,38982,0
2015-05-07,68.45,70.14,67.24,68.89,31716,0
2015-05-08,69.89,70.56,67.68,69.05,25600,0
2015-05-11,68.92,69.25,67.83,68.19,20800,0
2015-05-12,67.39,68,66.77,67.43,21335,0
2015-05-13,67.34,67.79,66.34,67.68,19017,0
2015-05-14,68.19,69.21,67.54,69.09,17200,0
2015-05-15,68.49,69.42,67.94,69.2,18896,0
2015-05-18,68.99,70.86,68.97,70.6,22106,0
2015-05-19,70.31,71.328,69.49,69.91,22157,0
2015-05-20,69.22,70.25,68.55,69.54,6700,0
2015-05-21,69.47,70.25,68.22,69.56,19700,0
2015-05-22,73.2,73.93,68.69,70.7,34500,0
2015-05-26,71,71.54,70.01,70.9,33885,0
2015-05-27,71.41,72.27,70.57,72.2,21500,0
2015-05-28,72.17,73.04,71.49,72.65,34396,0
2015-05-29,73,74.58,72.02,72.53,28000,0
2015-06-01,73.21,73.39,72.02,73.09,36637,0
2015-06-02,72.84,74.62,72.63,74.32,57240,0
2015-06-03,74.7,75.19,74.21,75.16,21500,0
2015-06-04,74.69,75.28,73.01,74.5,24900,0
2015-06-05,73.6,75.04,73.6,74.83,24500,0
2015-06-08,74.94,75.2,73.97,74.14,23500,0
2015-06-09,74,74.99,73.76,74.75,20654,0
2015-06-10,75.02,75.63,74.27,75.56,51227,0
2015-06-11,76.07,76.43,75.59,76.27,59918,0
2015-06-12,75.75,76.42,75.6,75.9,50400,0
2015-06-15,75.94,78.01,75.2,76.55,42200,0
2015-06-16,76.54,76.86,74.55,75.44,25300,0
2015-06-17,75.44,75.81,74.2,74.5,18900,0
2015-06-18,74.25,75.47,73.95,74.29,32400,0
2015-06-19,74.93,75.72,74.16,74.17,100200,0
2015-06-22,74.91,75.28,74.55,74.99,30700,0
2015-06-23,75.37,75.54,74.63,75.5,38115,0
2015-06-24,75.67,77.26,75.38,75.96,29900,0
2015-06-25,76,76.68,75.49,76.12,20400,0
2015-06-26,76.48,76.76,75.32,76.66,116600,0
2015-06-29,76.37,76.66,74.71,75.21,65700,0
2015-06-30,75.91,76.24,74.84,75.44,39534,0
2015-07-01,76.02,77.29,74.93,77.26,47000,0
2015-07-02,77.12,78,76.8,77.37,44400,0
2015-07-06,76.93,78.28,76.41,76.87,28500,0
2015-07-07,76.76,77.93,74.99,77.37,38400,0
2015-07-08,77,77,74.94,75.79,32700,0
2015-07-09,76.61,77.04,75.71,75.9,19400,0
2015-07-10,76.51,76.9,75.51,76.42,31600,0
2015-07-13,77.08,77.1,76.08,76.4,36700,0
2015-07-14,76.54,77.09,76.05,76.25,32350,0
2015-07-15,76.46,76.46,73.9,74.08,46096,0
2015-07-16,74.98,75.24,73.9,74.88,43300,0
2015-07-17,75,75.3,74.42,74.57,27800,0
2015-07-20,74.61,74.62,73.55,74,39400,0
2015-07-21,74.53,75.07,72.61,72.78,30800,0
2015-07-22,72.44,73.31,71.86,72.59,49700,0
2015-07-23,72.18,73.11,69.82,70.02,48800,0
2015-07-24,70.26,70.26,69.25,69.99,44300,0
2015-07-27,69.57,71.27,69.4,70.94,19400,0
2015-07-28,71.08,72.99,69.23,72.01,45300,0
2015-07-29,71.9,73.09,69.77,71.86,28500,0
2015-07-30,71.61,72.47,70.95,71.58,34200,0
2015-07-31,71.6,73.55,71.6,73.08,33400,0
2015-08-03,72.8,73.75,72.8,73.52,22435,0
2015-08-04,73.14,73.29,71.51,71.77,45100,0
2015-08-05,70.8,72.5,70.8,71.66,38400,0
2015-08-06,72.37,72.61,71.39,71.4,41590,0
2015-08-07,71.38,74,70.3,73.26,36600,0
2015-08-10,74,74.74,73.33,73.52,32200,0
2015-08-11,73.14,73.936,73.11,73.22,33943,0
2015-08-12,73.29,73.4,71.7,72.44,33300,0
2015-08-13,72.77,73.93,72.44,72.71,22400,0
2015-08-14,72.47,73.75,72.47,73.44,35600,0
2015-08-17,73.47,73.67,72.6,73.2,26900,0
2015-08-18,72.9,74.79,72.9,74.43,38000,0
2015-08-19,74.17,74.85,73.35,74.16,21200,0
2015-08-20,73.51,73.97,72.68,72.68,34000,0
2015-08-21,71.5,74.18,71.5,73.17,102000,0
2015-08-24,70.25,72.38,70.25,71.5,68102,0
2015-08-25,73.46,73.46,68.39,69.65,63800,0
2015-08-26,70.81,71.9,69.32,71.19,42400,0
2015-08-27,71.75,71.75,69.31,70.18,43500,0
2015-08-28,69.73,72.71,69.73,71.58,37500,0
2015-08-31,72.8,72.8,70.66,71.55,22600,0
2015-09-01,70.56,71.87,69.12,71,46600,0
2015-09-02,71.48,72.9,70.03,72.38,41200,0
2015-09-03,72.32,73.05,70.48,71.27,31600,0
2015-09-04,70.52,71.39,70.01,70.13,16500,0
2015-09-08,71.02,73.64,70.12,73.43,39800,0
2015-09-09,73.51,73.52,71.72,73.5,65800,0
2015-09-10,73,74.34,73,74.03,44875,0
2015-09-11,73.83,75.95,73.83,75.36,44700,0
2015-09-14,75.39,75.81,71.92,72.31,98200,0
2015-09-15,72.79,72.89,71.4,72.03,36200,0
2015-09-16,71.87,72.79,71.42,72.31,42600,0
2015-09-17,72.29,74.94,72.03,73.59,34548,0
2015-09-18,72.76,74,69.53,71.28,260500,0
2015-09-21,72.13,72.51,69.76,70.16,36500,0
2015-09-22,69.78,69.78,66.32,67.25,45000,0
2015-09-23,67.74,68.2,66.89,67.76,18692,0
2015-09-24,68.13,68.94,66.22,68.32,27826,0
2015-09-25,68.86,70.25,67.39,69.92,77200,0
2015-09-28,69.51,69.94,67.72,67.81,52335,0
2015-09-29,67.67,68.41,66.71,68.05,49000,0
2015-09-30,68.74,68.74,67.49,68.09,32000,0
2015-10-01,68.43,69.99,68.15,69.37,60400,0
2015-10-02,68.91,69.64,68.01,69.37,26100,0
2015-10-05,70.88,73.38,70.74,73.01,40738,0
2015-10-06,72.75,73.08,70.18,70.42,26300,0
2015-10-07,71.02,73.82,71.02,73.36,57082,0
2015-10-08,73.8,75.56,73.51,74.99,25100,0
2015-10-09,75.15,75.43,74.38,74.8,26900,0
2015-10-12,74.9,75.89,73.62,75.14,24899,0
2015-10-13,74.76,75.84,73.73,73.82,25000,0
2015-10-14,74.35,74.92,71.1,72.1,42300,0
2015-10-15,72.41,75.93,72.37,75.08,44000,0
2015-10-16,77.01,77.01,73.76,75.34,51900,0
2015-10-19,74.79,76.99,74.79,76.92,37375,0
2015-10-20,76.63,77.59,74.83,75.92,47700,0
2015-10-21,75.88,77.36,75.18,77,69900,0
2015-10-22,77.17,79.26,76.95,78.84,85200,0
2015-10-23,79.1,82,78.31,81.8,67000,0
2015-10-26,81.32,81.83,79.94,81.04,67700,0
2015-10-27,80.98,81.5,80.14,80.56,47100,0
2015-10-28,80.21,83.83,80.21,83.62,47200,0
2015-10-29,83.63,83.8,81.28,82.75,52900,0
2015-10-30,86.76,106.55,86.76,98.6,145000,0
2015-11-02,98.38,98.67,96.14,97.55,89893,0
2015-11-03,97.65,98.42,96.63,97.19,85100,0
2015-11-04,97.66,98.65,96.27,96.67,127363,0
2015-11-05,96.9,100.87,95.05,95.65,56100,0
2015-11-06,95.13,96.1,94.55,95.19,65700,0
2015-11-09,95.18,95.45,92.01,93.87,86471,0
2015-11-10,93.49,95.16,93.12,94.25,76100,0
2015-11-11,94.73,95.1,93.08,93.62,92000,0
2015-11-12,92.68,92.96,91.19,91.4,63400,0
2015-11-13,90.89,91,89.52,89.52,71100,0
2015-11-16,89.3,90.27,89.12,90.08,167000,0
2015-11-17,90.03,92.15,89.04,90.4,89800,0
2015-11-18,90.87,92.49,90.35,91.81,94900,0
2015-11-19,92.77,93.21,91.32,91.7,50500,0
2015-11-20,92.11,92.41,91.26,91.77,33400,0
2015-11-23,91.99,92.27,91.23,91.53,67100,0
2015-11-24,90.68,93.98,90.34,92.04,81000,0
2015-11-25,91.57,92.76,91.15,91.79,101400,0
2015-11-27,92.13,93.28,91.4,92.56,58600,0
2015-11-30,93.2,94,92.04,92.7,104700,0
2015-12-01,92.66,93.42,91.9,92.545,125677,0
2015-12-02,92.51,92.55,90.44,90.9,111490,0
2015-12-03,90.84,91.607,88.48,89.25,78346,0
2015-12-04,89.2,91.39,89.06,91.07,68300,0
2015-12-07,91.32,91.5,89.28,89.8,56200,0
2015-12-08,89,89,87.1,87.21,56939,0
2015-12-09,86.73,87.62,83.87,84.27,88200,0
2015-12-10,84.2,84.43,83.76,84.21,52000,0
2015-12-11,82.76,83.22,81.61,82.23,71600,0
2015-12-14,82.05,82.05,80.54,81.47,73852,0
2015-12-15,81.71,82.41,80.68,81.99,55500,0
2015-12-16,82.17,85.42,81.87,85.28,77300,0
2015-12-17,85.23,85.32,81.85,83.3,90100,0
2015-12-18,83.03,85.01,81.93,83.73,344700,0
2015-12-21,83.8,85.19,82.05,82.59,61000,0
2015-12-22,83.1,84.47,81.8,84.39,39946,0
2015-12-23,84.54,85.66,82.85,84.41,50900,0
2015-12-24,84.06,85.145,84.01,84.44,32080,0
2015-12-28,83.85,84.82,83.34,83.54,40181,0
2015-12-29,83.92,85.37,83.77,85.1,54283,0
2015-12-30,85.18,85.7,83.91,84.99,72248,0
2015-12-31,84.89,85.68,83.29,83.31,35358,0
2016-01-04,82.15,82.47,80.9,81.54,110425,0
2016-01-05,81.84,81.99,80.8,81.53,68135,0
2016-01-06,80.54,81.41,79.4,80.78,28103,0
2016-01-07,79.23,80.34,77.76,78,50141,0
2016-01-08,78.53,78.53,77.23,77.48,78089,0
2016-01-11,78.18,79.975,77.2,79.3,51231,0
2016-01-12,79.97,82.76,79.97,82.28,110239,0
2016-01-13,82.69,84.61,80.58,81.26,79114,0
2016-01-14,81.45,82.31,79.6,79.6,52587,0
2016-01-15,77.27,78.826,76.63,78.68,66646,0
2016-01-19,79.82,79.82,78.51,78.69,64600,0
2016-01-20,77.88,80.15,75.72,78.91,49512,0
2016-01-21,78.91,80.2,77.2,77.98,55801,0
2016-01-22,79.02,82,78.41,80.14,58855,0
2016-01-25,81.98,81.98,77.59,78.36,39371,0
2016-01-26,78.18,81.42,78.18,80.62,22727,0
2016-01-27,80.15,80.45,78.64,79.29,40163,0
2016-01-28,80,80.4,78.1,79.24,39774,0
2016-01-29,86.89,87.73,79.2996,83.16,68749,0
2016-02-01,80.425,84.08,80.425,82.93,58418,0
2016-02-02,81.74,81.74,77.32,78.41,63948,0
2016-02-03,79.32,80.79,77.77,79.39,46598,0
2016-02-04,79.34,81.22,78.19,78.63,31577,0
2016-02-05,78.5,78.5,73.83,74.41,55471,0
2016-02-08,74,74.79,71.92,73.21,23739,0
2016-02-09,72.18,73.91,71.71,73.04,22454,0
2016-02-10,73.47,74.39,72.92,73.4,19544,0
2016-02-11,72.2,72.888,70.28,71.86,30557,0
2016-02-12,73.85,77.02,73.41,76.82,43027,0
2016-02-16,77.75,79.13,77.16,78.48,23417,0
2016-02-17,79.02,80.15,78.05,79.57,40762,0
2016-02-18,79.22,79.73,77.84,77.89,24069,0
2016-02-19,77.5,79.93,76.41,79,21403,0
2016-02-22,79.77,80,77.995,79.38,28686,0
2016-02-23,79.32,79.95,78.58,78.96,30747,0
2016-02-24,78.26,80.675,77.83,80.06,29285,0
2016-02-25,80.59,81.23,79.52,81.04,29557,0
2016-02-26,81.24,82.55,80.38,81.92,34506,0
2016-02-29,81.57,82.91,80.305,81.14,53137,0
2016-03-01,81.94,84.4699,81.455,83.77,87693,0
2016-03-02,83.73,84,82.115,83.88,45015,0
2016-03-03,83.72,86.195,83.37,86.05,56182,0
2016-03-04,85.87,88.5705,85.25,87.97,51920,0
2016-03-07,87.66,89.5899,86.79,88.15,60815,0
2016-03-08,87.46,87.71,85.93,86.3,54644,0
2016-03-09,86.806,88.21,85.7,88.12,63941,0
2016-03-10,88.38,88.38,85.68,87.28,82990,0
2016-03-11,87.27,90.38,86.8,90.29,80156,0
2016-03-14,90.01,90.01,88.3,88.31,38183,0
2016-03-15,87.62,87.97,86.41,86.76,44255,0
2016-03-16,86.6,88.8,86.6,88.35,53812,0
2016-03-17,88.13,90.28,87.54,89.65,72078,0
2016-03-18,90.2,91.16,88.08,89.95,118492,0
2016-03-21,89.17,89.47,88.23,88.4,55108,0
2016-03-22,87.84,89.36,87.43,87.85,36148,0
2016-03-23,87.84,88.04,86.9,87.34,40853,0
2016-03-24,87,90.71,85.895,89.03,100482,0
2016-03-28,89.32,90.88,88.5,90.41,48265,0
2016-03-29,90.48,93.77,90.48,92.52,89091,0
2016-03-30,95.2528,95.2528,91.22,91.89,54599,0
2016-03-31,91.58,93.85,91.58,93.46,66541,0
2016-04-01,92.76,93.83,91.87,93.2,37246,0
2016-04-04,93.37,93.37,90.9,91.59,64879,0
2016-04-05,90.82,91.87,90.11,90.25,38971,0
2016-04-06,90.5,92.55,90.5,91.14,57569,0
2016-04-07,90.76,90.93,87.455,88.26,63371,0
2016-04-08,89.26,89.26,86.2601,86.45,34780,0
2016-04-11,87.05,88.93,86.885,87.7,43727,0
2016-04-12,88.05,89.9,87.77,88.13,77490,0
2016-04-13,88.72,90.23,88.15,89.72,45033,0
2016-04-14,90.1,90.99,89.09,89.72,97770,0
2016-04-15,89.25,90.92,88.96,90.3,67065,0
2016-04-18,90.07,91.48,89.5775,91.21,35422,0
2016-04-19,91.34,91.42,87.95,88.05,73542,0
2016-04-20,87.83,90.78,87.83,89.09,98863,0
2016-04-21,89.34,90.69,88.69,88.9,96039,0
2016-04-22,89.45,90,88.07,89.35,102598,0
2016-04-25,89.34,89.42,88.24,88.73,28194,0
2016-04-26,89.21,91.19,88.31,90.4,54275,0
2016-04-27,90.61,91.15,89.52,90.26,27504,0
2016-04-28,90.35,90.35,86.86,87.09,43298,0
2016-04-29,86.96,88.8699,85.7297,87.69,56556,0
2016-05-02,88.46,89.71,87.874,88.84,41837,0
2016-05-03,88,89.43,86.05,86.31,53034,0
2016-05-04,85.57,87.28,85.57,86.72,32665,0
2016-05-05,86.98,88.17,86.67,86.81,34362,0
2016-05-06,86.83,88.1,86.5,87.68,30400,0
2016-05-09,87.3,88.93,87.3,88.02,28917,0
2016-05-10,88.4,89,87.14,88.55,59186,0
2016-05-11,94.5,97.15,93.06,96.54,445493,0
2016-05-12,96.98,97.29,94.65,96.45,904534,0
2016-05-13,96.4,96.4,94.7,95.91,98796,0
2016-05-16,95.73,96.57,95.13,95.47,115603,0
2016-05-17,95.01,96.09,93.26,93.95,108929,0
2016-05-18,93.83,95.35,93.24,94.2,93982,0
2016-05-19,93.97,94.18,91.65,93.57,51432,0
2016-05-20,94.08,95.34,93.25,94.25,57210,0
2016-05-23,93.81,98.21,92.81,93.64,41773,0
2016-05-24,94.28,97.0099,94.28,95.75,106323,0
2016-05-25,95.4002,95.89,94.64,94.9,50112,0
2016-05-26,94.75,96.0099,94.41,95.68,94482,0
2016-05-27,94.62,101.62,92.17,100.23,169172,0
2016-05-31,100.22,102.53,97.37,99.42,113521,0
2016-06-01,98.83,99.57,98.2,98.62,85070,0
2016-06-02,98.07,98.98,97.66,98.81,60651,0
2016-06-03,98.28,98.69,96.65,97.9,68664,0
2016-06-06,98.39,99.4899,96.58,98.33,64567,0
2016-06-07,98.68,100.01,97.86,99.04,53152,0
2016-06-08,99.44,102.04,98.55,101.01,100769,0
2016-06-09,101.22,101.57,99.29,99.46,44944,0
2016-06-10,99.76,99.76,96.96,97.28,30280,0
2016-06-13,96.79,96.79,94.59,94.77,34772,0
2016-06-14,94.53,95,93.24,94.42,45694,0
2016-06-15,94.52,95.62,93.58,94.32,43575,0
2016-06-16,93.55,94.29,91.17,93.19,75429,0
2016-06-17,92.92,93.21,90.26,90.68,93972,0
2016-06-20,92.05,94.335,90.31,90.54,79328,0
2016-06-21,90.8,90.86,87.18,90.41,121787,0
2016-06-22,90.63,92.48,89.74,91.32,66830,0
2016-06-23,92.03,93,90.49,92.32,52616,0
2016-06-24,88.28,91.7577,85.56,89.04,135286,0
2016-06-27,88.85,89.1,86.01,87.56,82038,0
2016-06-28,88.55,90.93,88.31,88.71,71130,0
2016-06-29,89.71,91.87,88.76,91.06,86726,0
2016-06-30,90.76,93.75,90.41,93.64,56104,0
2016-07-01,93.38,94.97,91.77,92.62,54424,0
2016-07-05,92.11,92.97,90.63,92.05,92056,0
2016-07-06,91.63,93.81,91.5383,93.71,30895,0
2016-07-07,94.28,96.19,93.6005,95.1,97393,0
2016-07-08,94.9,98.52,94.231,96.82,69067,0
2016-07-11,97.71,99.81,96.76,99.05,77490,0
2016-07-12,100.05,101.575,99.2,99.91,34233,0
2016-07-13,100.04,101.03,97.97,99.94,44645,0
2016-07-14,100.41,100.42,98.55,98.75,40042,0
2016-07-15,99.37,101.81,98.68,98.83,54461,0
2016-07-18,98.79,103.1,98.79,102.61,117334,0
2016-07-19,101.23,104.605,100.12,100.49,94215,0
2016-07-20,100.68,102.53,100.05,101.42,60670,0
2016-07-21,101.6,101.6,99.56,100.99,40480,0
2016-07-22,100.62,101.88,99.58,101.26,41756,0
2016-07-25,101.2,102.36,99.95,100,27540,0
2016-07-26,100.16,101.28,99.39,100.3,41652,0
2016-07-27,100.12,101.27,99.07,100.18,44078,0
2016-07-28,101.29,101.552,99.55,100.4,24471,0
2016-07-29,100.55,100.55,98.54,99.38,32084,0
2016-08-01,99.08,100.525,98.81,99.67,34999,0
2016-08-02,99.4,99.67,96.42,96.99,31689,0
2016-08-03,96.75,98.55,96.24,97.2,25524,0
2016-08-04,97.45,98.571,96.4811,96.78,22197,0
2016-08-05,97.05,97.91,93.55,97.3,25735,0
2016-08-08,98.3901,99.035,96.41,97.92,40266,0
2016-08-09,97.63,99.3,96.99,97.5,42530,0
2016-08-10,97.03,97.92,91.72,97.17,195771,0
2016-08-11,97.62,100.3,97.06,99.19,83414,0
2016-08-12,99.096,101.23,98.31,100.42,83376,0
2016-08-15,100.53,103.38,100.14,100.75,82033,0
2016-08-16,100.8,102.4,100.8,101.02,24851,0
2016-08-17,101.45,101.45,99.18,99.7,54115,0
2016-08-18,98.932,101.53,98.932,100.97,36239,0
2016-08-19,101.08,101.99,100.47,101.03,37131,0
2016-08-22,101.18,102.85,101.08,102.28,20122,0
2016-08-23,102.68,104,102.23,103.77,45956,0
2016-08-24,103.17,104.29,103.06,103.42,25186,0
2016-08-25,103.42,105.74,102.65,105.4,67089,0
2016-08-26,105.93,106.98,103.24,104.13,47359,0
2016-08-29,104.16,106.97,104.16,104.9,63607,0
2016-08-30,105.97,106.52,104.14,105.04,56479,0
2016-08-31,105.97,105.98,103.5,104.57,21938,0
2016-09-01,104.92,104.92,103,104.42,36323,0
2016-09-02,104.48,107.06,104.33,107.06,78280,0
2016-09-06,108.07,109.43,106.52,106.83,211890,0
2016-09-07,106.24,110.67,106.24,108.28,126093,0
2016-09-08,107.54,107.54,104.14,104.29,34036,0
2016-09-09,103.89,104.01,100.03,101.17,78083,0
2016-09-12,100.45,104.717,98.42,101.16,190695,0
2016-09-13,100.18,101.4,97.93,99.02,205011,0
2016-09-14,99,101.9,98.24,99.15,95902,0
2016-09-15,99.16,102.25,98.45,99.18,78819,0
2016-09-16,99.25,99.84,97.47,98.55,149891,0
2016-09-19,99.22,100.965,94.24,95.1,317973,0
2016-09-20,95.54,96.595,94.55,95.35,104322,0
2016-09-21,96.24,96.77,94.26,94.94,76552,0
2016-09-22,95.44,97.179,94.8575,95.95,82437,0
2016-09-23,95.51,96.491,94.11,94.73,154293,0
2016-09-26,94.71,98.18,94.02,97.05,165479,0
2016-09-27,96.84,100.501,95.071,96.85,149938,0
2016-09-28,96.71,98.36,96.36,98,113391,0
2016-09-29,99.745,99.8,96.154,97,94381,0
2016-09-30,97.77,100.28,97.05,99.05,128365,0
2016-10-03,98.32,99.02,97.305,98.04,51996,0
2016-10-04,97.94,98.92,97.22,98.05,34030,0
2016-10-05,98.67,99.85,98.32,99.07,73975,0
2016-10-06,98.51,99.45,97.83,99.01,38809,0
2016-10-07,99.32,100.58,98.12,98.32,70119,0
2016-10-10,99.19,100.165,98.82,99.65,25729,0
2016-10-11,99.73,99.83,98.42,99.3,30829,0
2016-10-12,99.07,101.97,98.5,99.7,36000,0
2016-10-13,98.61,99.75,98.18,98.43,32991,0
2016-10-14,98.55,98.83,97.38,97.64,77157,0
2016-10-17,97.5,98.1,96.6946,96.9,26672,0
2016-10-18,97.85,97.85,94.75,94.75,39940,0
2016-10-19,94.5,95.1,93,94.5,29302,0
2016-10-20,94.5,95.5,92.15,92.65,44710,0
2016-10-21,91.7,93.1,90.4,92.9,32313,0
2016-10-24,93.5,96.8,93.5,94.25,17643,0
2016-10-25,94.15,94.25,91.95,92,29974,0
2016-10-26,92,93.9,91.7,92.35,68885,0
2016-10-27,92.05,93.775,90.25,91.25,30198,0
2016-10-28,90.7,92.55,90.7,91.7,57727,0
2016-10-31,91.65,93.4,91,92.4,77524,0
2016-11-01,92.6,92.6,89.7,90.05,39594,0
2016-11-02,89.75,90.4,88.9,89.15,22835,0
2016-11-03,89.15,91.5,88.95,89.25,22474,0
2016-11-04,89.5,92.55,89.5,90.5,42449,0
2016-11-07,92,92.15,90.65,91.45,46851,0
2016-11-08,90.35,92.375,90.35,91.35,24691,0
2016-11-09,91.35,95.9,89,94.7,70195,0
2016-11-10,95.55,95.55,90.25,94.2,73409,0
2016-11-11,94.4,97.7,93,95.75,81653,0
2016-11-14,96.15,100,92.7,92.95,54613,0
2016-11-15,92.75,93.2,92.3,92.5,52238,0
2016-11-16,92.5,92.5,90,90.3,93807,0
2016-11-17,90.25,92.55,90.25,90.9,109636,0
2016-11-18,90.9,91.45,88.65,91.25,65884,0
2016-11-21,90.7,92.6,90.7,91.25,58863,0
2016-11-22,91.5,93.8,91.5,93.45,58028,0
2016-11-23,93.3,94.95,92.025,94.75,54202,0
2016-11-25,95,95.45,94.6,95.35,13497,0
2016-11-28,95.15,95.4,94.45,95.05,51533,0
2016-11-29,95.5,96.4,95,95.55,29683,0
2016-11-30,96.2,96.2,94.35,94.6,25596,0
2016-12-01,94.5,95.925,93,93.5,42218,0
2016-12-02,93.1,94.5,93.1,93.55,25849,0
2016-12-05,94,96,93.5,95.85,52378,0
2016-12-06,95.975,97.55,95.8,97.3,39041,0
2016-12-07,97.5,100.5,96.475,100.4,39982,0
2016-12-08,101.15,103.2,100.55,102.65,35621,0
2016-12-09,101.7,103.3,101.7,102.8,39316,0
2016-12-12,102.05,103.175,99.3,101.4,40332,0
2016-12-13,101.7,103.15,100.55,102.7,54517,0
2016-12-14,102.8,104.15,101.25,102.45,65313,0
2016-12-15,102.45,104.1,96.45,100.1,73221,0
2016-12-16,100.85,103.85,100.6,100.95,99772,0
2016-12-19,101,105.75,100.85,101.3,28018,0
2016-12-20,101.35,102.6,101.3,102.25,27133,0
2016-12-21,102.2,103,101.65,102.375,23535,0
2016-12-22,101.75,102.55,100.75,102.15,20631,0
2016-12-23,101.85,102.2,101.45,102,12740,0
2016-12-27,102.15,102.8,101.25,101.85,44863,0
2016-12-28,102.4,102.8,100.2,100.4,26800,0
2016-12-29,99.95,101.8,99.95,100.35,35768,0
2016-12-30,99.6,100.725,98.4,99.85,37725,0
2017-01-03,100.7,101.225,97.9,98.9,22297,0
2017-01-04,99.45,100.475,98.4,100.25,47019,0
2017-01-05,99.65,100.425,98.2,98.8,19150,0
2017-01-06,99.05,99.05,96.775,97.3,27242,0
2017-01-09,96.75,96.75,94.45,94.65,34786,0
2017-01-10,93.75,96.4,93.75,95.8,39274,0
2017-01-11,96.35,97.85,96.35,97.85,21485,0
2017-01-12,96.5,97.65,95.45,96.6,20021,0
2017-01-13,99,99,97.25,97.8,16125,0
2017-01-17,97.85,97.85,96.025,96.1,18426,0
2017-01-18,96.35,97.35,94.5,95.35,14868,0
2017-01-19,95.95,96,93.7,94.15,17726,0
2017-01-20,94.15,96,94.15,95.55,29529,0
2017-01-23,95.75,96,93.65,95.25,14893,0
2017-01-24,95.2,97.7,95.2,97.3,33474,0
2017-01-25,98.725,100.85,98,100.5,33780,0
2017-01-26,100.65,101.25,99.9,100.4,27431,0
2017-01-27,99.15,99.35,98.5,99.05,17894,0
2017-01-30,96.3,98.15,96.3,97.65,20338,0
2017-01-31,97.3,99.2,96.8,98.25,41450,0
2017-02-01,97.5,97.55,95.1,95.7,46639,0
2017-02-02,95.7,96.55,94.7,95.4,12010,0
2017-02-03,96.05,97.45,96.05,97.3,18770,0
2017-02-06,96.75,97.5,95.65,97.25,23837,0
2017-02-07,106,107.75,102.95,107.65,57097,0
2017-02-08,107.9,110.5,106.25,108.95,63310,0
2017-02-09,109.5,110,108.184,109.95,31003,0
2017-02-10,110.65,111.2,108.725,111.2,28438,0
2017-02-13,112,113.45,110.85,113.45,49251,0
2017-02-14,113.5,113.5,111.75,112.6,20878,0
2017-02-15,111.95,116,111.95,115.45,38207,0
2017-02-16,116.75,117.988,114.55,116.3,34755,0
2017-02-17,116.75,116.75,113.85,114.5,24512,0
2017-02-21,114.35,115.5,113.6,115.15,23424,0
2017-02-22,115.15,115.25,114.5,115,17632,0
2017-02-23,113.8,114.9,113.7,113.85,9197,0
2017-02-24,114.8,116.05,113.7,115.3,59745,0
2017-02-27,115.1,120,115.1,119.6,58814,0
2017-02-28,119.35,120.6,118.325,119.25,142333,0
2017-03-01,120,121.7,119.5,120.45,89718,0
2017-03-02,119.25,120.45,118.4,118.65,20989,0
2017-03-03,118.35,119.4,117,119.05,32098,0
2017-03-06,118.65,119.95,117.4,118.95,31527,0
2017-03-07,119.85,119.85,117.5,118.2,28759,0
2017-03-08,119.35,119.35,116.45,116.75,21754,0
2017-03-09,116.3,117.5,114.6,114.7,18384,0
2017-03-10,115.45,116.45,114.65,116.15,35909,0
2017-03-13,115.4,117.875,115.2,116,21042,0
2017-03-14,114.7,115.75,114.2,115.3,23446,0
2017-03-15,116.15,117.5,114.1,116.15,47931,0
2017-03-16,117.45,119.4,117,118.65,73421,0
2017-03-17,118.05,118.65,116.6,116.75,115432,0
2017-03-20,116.75,118.4,115.85,117.9,24726,0
2017-03-21,118.6,118.7,115.5,116,40340,0
2017-03-22,115.5,116,114,115.9,51100,0
2017-03-23,115.8,117.4,115.625,116.45,75766,0
2017-03-24,117,117.1,115.5,115.85,39728,0
2017-03-27,115.15,116.05,111.05,115.65,32657,0
2017-03-28,116,117.2,115.15,117.05,91522,0
2017-03-29,117.15,117.72,115.05,116.2,17641,0
2017-03-30,116.6,119.25,115.25,116.9,24618,0
2017-03-31,116.8,117.925,116.3,116.4,38335,0
2017-04-03,116.35,118.25,115.627,116.05,67728,0
2017-04-04,115.85,117.95,114.438,114.75,25624,0
2017-04-05,115.2,116.25,114.7,115.2,36428,0
2017-04-06,114.2,116.3,114.2,116,29557,0
2017-04-07,115.4,117.95,115.3,116.5,55709,0
2017-04-10,116.15,117,115.15,115.2,15237,0
2017-04-11,114.65,117,114.4,116.85,28511,0
2017-04-12,116.3,116.7,115.15,115.75,21260,0
2017-04-13,115.6,115.7,114.6,114.8,13513,0
2017-04-17,115.3,116,113.4,115.6,38645,0
2017-04-18,115.25,117.325,115.15,116,20439,0
2017-04-19,114.9,116.35,114.75,115.1,20455,0
2017-04-20,115.3,116,114.75,115.4,31253,0
2017-04-21,115.55,117.6,114.95,116.5,60268,0
2017-04-24,118.3,118.9,116.35,118.75,27717,0
2017-04-25,119.2,119.95,118.05,118.65,32256,0
2017-04-26,117.95,121.3,116.825,120.2,43561,0
2017-04-27,120.1,121.1,120.1,120.5,24555,0
2017-04-28,120.5,120.525,118.35,118.75,27875,0
2017-05-01,119.75,120.25,118.85,120.2,20856,0
2017-05-02,119.75,120.3,118.75,119.35,34558,0
2017-05-03,118.8,120.85,117.6,118.4,18411,0
2017-05-04,116.2,119.85,114.6,118.1,13595,0
2017-05-05,118.95,119.8,115.95,118.5,28117,0
2017-05-08,118.75,118.95,117.6,118.15,13604,0
2017-05-09,118.55,121,118,120.7,33267,0
2017-05-10,119.15,121.425,117.05,117.05,20693,0
2017-05-11,119.65,119.65,115.75,117.85,27901,0
2017-05-12,120.625,120.625,115.65,116.65,14146,0
2017-05-15,117.1,118.155,116.9,117.25,16276,0
2017-05-16,118.5,118.5,116.65,116.85,44785,0
2017-05-17,115.15,115.55,111.3,111.3,31159,0
2017-05-18,110.4,117.15,110.4,112.15,21586,0
2017-05-19,111.7,112.625,110.65,111.7,23866,0
2017-05-22,110.2,115.7,110.2,115.6,44568,0
2017-05-23,115.6,116.1,114.15,115.35,29568,0
2017-05-24,115.7,116.75,114.65,116.6,54252,0
2017-05-25,116.6,117.9,114,117.1,25760,0
2017-05-26,115.6,116.525,110.95,110.95,52091,0
2017-05-30,109.6,111.8,108,111.45,46885,0
2017-05-31,112.15,115.15,109.7,110.25,163181,0
2017-06-01,110.2,112.4,110.15,112.375,42981,0
2017-06-02,113.85,119.8,113.85,116.7,78256,0
2017-06-05,116.4,116.75,115.05,115.85,36203,0
2017-06-06,115.4,115.4,114.05,114.5,42608,0
2017-06-07,115.225,115.5,113.1,115,37207,0
2017-06-08,115.55,117.5,115.3,116.9,48682,0
2017-06-09,116.6,119,115.9,117.55,46173,0
2017-06-12,118.25,121.35,116.45,118.05,53328,0
2017-06-13,128.5,134.275,107.05,130.75,169962,0
2017-06-14,130.75,132.4,128.001,129.9,78319,0
2017-06-15,129.2,132.45,126.851,131.95,79814,0
2017-06-16,128.05,133.05,128.05,131.05,113784,0
2017-06-19,130.25,132.6,129.5,131.75,53376,0
2017-06-20,132.65,133.6,131.95,132.35,48409,0
2017-06-21,132.55,134.45,130.75,131.5,41091,0
2017-06-22,131.4,132.55,130.05,130.2,35276,0
2017-06-23,130.15,132.9,129.45,131.95,64442,0
2017-06-26,131.3,131.3,129.95,130.35,18605,0
2017-06-27,129.65,130.375,127.4,127.65,28075,0
2017-06-28,127.75,130.9,127.75,130.55,25704,0
2017-06-29,131.4,131.4,125.9,127.35,28210,0
2017-06-30,126.395,130.5,126.395,129.65,38980,0
2017-07-03,129.6,129.7,127.45,127.5,10439,0
2017-07-05,126.8,130.6,126.8,130.05,41042,0
2017-07-06,128.9,129.85,126.15,127.3,27237,0
2017-07-07,128.1,130.4,127.95,130.1,28042,0
2017-07-10,129.9,130.8,128.8,130.5,24674,0
2017-07-11,131.05,136.975,127.6,129.9,33668,0
2017-07-12,130.2,131.4,130.2,131.4,24038,0
2017-07-13,131.2,131.8,129.65,131.55,27616,0
2017-07-14,131.5,132.7,129.8,131.15,30075,0
2017-07-17,131.2,131.5,129.7,131.4,25972,0
2017-07-18,131,131.2,128.55,129.55,38423,0
2017-07-19,129.09,131.8,128.95,131.55,18734,0
2017-07-20,131.1,132,129.65,129.8,25186,0
2017-07-21,133.15,133.15,128.8,130.05,26571,0
2017-07-24,130.05,130.55,128.9,129.65,20659,0
2017-07-25,130.25,132.5,129.95,130.15,33337,0
2017-07-26,130.6,131,130.35,130.75,26296,0
2017-07-27,130.75,131,126.963,128.5,19735,0
2017-07-28,128.45,130.319,126.5,128,18887,0
2017-07-31,128.05,131.45,127.95,130.4,99830,0
2017-08-01,130.5,134.3,130.05,134.2,58741,0
2017-08-02,133.8,137.7,131.95,137.4,82710,0
2017-08-03,135.925,137.45,134.8,136.3,28068,0
2017-08-04,137.65,138.3,135.7,136.5,19051,0
2017-08-07,136.55,139.15,135.6,138.05,37784,0
2017-08-08,132.85,143.1,132.85,139.95,122609,0
2017-08-09,138.95,139.45,135.5,137.1,41617,0
2017-08-10,136.8,138.525,132.95,132.95,34724,0
2017-08-11,134.25,134.425,126.05,126.8,56531,0
2017-08-14,127.65,128.9,126.35,128.4,35372,0
2017-08-15,129.2,130.9,127.35,127.65,17798,0
2017-08-16,127,128.4,126.9,127.2,12391,0
2017-08-17,128,128,126,126.5,36823,0
2017-08-18,125,125.1,123.1,123.7,40809,0
2017-08-21,124.45,128.2,124.05,127.55,36601,0
2017-08-22,128.2,129.1,126.2,127.85,16545,0
2017-08-23,126.55,127.65,125.15,125.5,22403,0
2017-08-24,124.5,126.9,124.5,126.6,16852,0
2017-08-25,125.925,129.25,125.35,128.5,35244,0
2017-08-28,129.3,134.25,127.7,134.15,122130,0
2017-08-29,134.5,134.6,132.85,133.8,67245,0
2017-08-30,134.25,134.65,132.4,133.3,28232,0
2017-08-31,134.7,135,133.15,134.55,47571,0
2017-09-01,134.75,135.35,133.3,134.3,29129,0
2017-09-05,135.35,135.75,134,134.25,34547,0
2017-09-06,135.2,135.462,134,134.5,46476,0
2017-09-07,134.65,134.75,133.8,134.15,35454,0
2017-09-08,133.8,135.042,133.363,134.7,53555,0
2017-09-11,135,135.95,134.25,135.45,39616,0
2017-09-12,135.3,136,134.85,135.65,59236,0
2017-09-13,134.65,136,133.75,134.95,93909,0
2017-09-14,134.9,136.05,134.9,135.75,34601,0
2017-09-15,136,138.3,135.05,137.8,117279,0
2017-09-18,138.55,141.9,138.2,141,64947,0
2017-09-19,140.55,140.6,136.8,137.55,68885,0
2017-09-20,137.35,140.95,136.2,139.75,57439,0
2017-09-21,139.7,139.7,137.15,138.6,35265,0
2017-09-22,138.55,140,138.55,139.55,24973,0
2017-09-25,139.65,140,139,139.7,50019,0
2017-09-26,141.8,142.2,140.45,140.75,30377,0
2017-09-27,140.45,143.55,139.95,143.45,44674,0
2017-09-28,144.325,148.45,143,148.45,42932,0
2017-09-29,148.95,150,146.25,147.55,67499,0
2017-10-02,147.4,150.05,144.6,149.75,36979,0
2017-10-03,150.6,153,148.85,152.75,43295,0
2017-10-04,153.1,153.575,150.5,151.4,31069,0
2017-10-05,151.35,151.85,150.6,151.2,31689,0
2017-10-06,151.65,151.95,150.525,151.35,33871,0
2017-10-09,151.9,153.95,151.6,153.65,41189,0
2017-10-10,154.5,154.5,152.2,153.05,24578,0
2017-10-11,153.55,154,151.95,153.45,21039,0
2017-10-12,153.2,153.2,150.4,150.7,26990,0
2017-10-13,149.4,152.75,149,152.25,27978,0
2017-10-16,153.05,154.325,151.25,152.3,30953,0
2017-10-17,152.25,152.85,151.05,151.75,17624,0
2017-10-18,151.7,153.85,150.8,153.05,18521,0
2017-10-19,151.625,154.15,150.5,153.55,17928,0
2017-10-20,154.95,156.4,154.05,154.75,26391,0
2017-10-23,154.9,155,153.4,154,10518,0
2017-10-24,154.35,155.95,153.45,155.15,19435,0
2017-10-25,155,155.15,150.25,153.35,22611,0
2017-10-26,153.3,156.3,153.15,155.55,17859,0
2017-10-27,155.65,156.6,154.35,155.25,29437,0
2017-10-30,156.2,157.5,152.75,153.85,34659,0
2017-10-31,154.3,157.7,153.8,156.9,54057,0
2017-11-01,157.65,157.65,155.3,156.85,18543,0
2017-11-02,154.15,157.8,153,154.05,38648,0
2017-11-03,155.25,155.35,151.3,151.9,23746,0
2017-11-06,151.5,154.5,151.5,153,23741,0
2017-11-07,153,153,149,149.95,34060,0
2017-11-08,146.15,149.5,140.05,147.1,75823,0
2017-11-09,146.75,148.5,144.475,147.05,32153,0
2017-11-10,146,147.4,145.25,145.35,21943,0
