Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.8,15.95,15.68,15.8,249000,0
2005-02-28,15.8,15.95,15.06,15.5,205400,0
2005-03-01,15.5,15.66,15,15.35,262200,0
2005-03-02,15.45,17.5,15.45,17.5,784400,0
2005-03-03,17.51,18.47,17.46,18.26,596200,0
2005-03-04,18.27,18.64,17.84,18.64,363800,0
2005-03-07,18.5,18.83,18.41,18.49,390800,0
2005-03-08,18.45,18.45,17.76,17.95,220200,0
2005-03-09,17.95,17.95,17.18,17.38,191000,0
2005-03-10,17.39,17.39,16.54,16.75,258000,0
2005-03-11,16.75,17.14,16.68,16.75,187800,0
2005-03-14,16.76,16.76,16.3,16.4,231000,0
2005-03-15,16.5,16.88,16.35,16.45,150000,0
2005-03-16,16.4,16.55,16.29,16.45,187400,0
2005-03-17,16.57,16.71,16.24,16.48,111000,0
2005-03-18,16.48,16.49,16.2,16.2,437000,0
2005-03-21,16.25,16.44,16.07,16.2,84800,0
2005-03-22,16.2,16.52,16.15,16.27,259600,0
2005-03-23,16.26,16.26,15.5,15.53,101600,0
2005-03-24,15.55,15.99,15.55,15.56,115800,0
2005-03-28,15.57,15.87,15.4,15.46,124400,0
2005-03-29,15.4,15.82,15.4,15.53,242600,0
2005-03-30,15.53,15.65,14.46,14.71,303400,0
2005-03-31,14.8,15.37,14.76,15.37,255400,0
2005-04-01,15.45,16.3,15.45,16.24,213800,0
2005-04-04,16.23,16.32,15.71,15.93,165000,0
2005-04-05,15.94,16.27,15.85,16.12,229200,0
2005-04-06,16.13,16.43,16.1,16.26,165400,0
2005-04-07,16.3,16.48,16.25,16.4,198600,0
2005-04-08,16.35,16.57,16.32,16.35,255200,0
2005-04-11,16.36,16.71,16.2,16.65,346600,0
2005-04-12,16.65,16.65,16.2,16.45,315400,0
2005-04-13,16.43,16.49,16.24,16.3,206000,0
2005-04-14,16.3,16.33,16,16.12,282400,0
2005-04-15,16.13,16.21,15.72,16.02,209400,0
2005-04-18,16,16.05,15.65,15.68,238600,0
2005-04-19,15.8,16.2,15.8,16.05,113400,0
2005-04-20,16.05,16.07,15.43,15.55,207000,0
2005-04-21,15.68,16.04,15.56,15.95,164400,0
2005-04-22,15.95,16.14,15.41,15.67,224200,0
2005-04-25,15.79,16.2,15.74,16.14,172600,0
2005-04-26,16.1,16.21,15.49,15.55,288400,0
2005-04-27,15.5,15.5,15.01,15.01,206400,0
2005-04-28,15.01,15.04,14.14,14.16,354400,0
2005-04-29,14.27,14.57,14.18,14.57,196600,0
2005-05-02,14.53,14.6,14.36,14.6,181800,0
2005-05-03,14.57,14.57,13.97,13.99,151200,0
2005-05-04,14.05,14.08,13.86,13.88,286800,0
2005-05-05,14,14.21,13.94,14.06,347400,0
2005-05-06,14.12,14.18,13.94,13.97,126600,0
2005-05-09,13.97,14.47,13.94,14.47,140600,0
2005-05-10,14.4,14.42,14.06,14.07,181400,0
2005-05-11,14.07,14.09,13.38,13.62,184200,0
2005-05-12,13.62,13.62,12.93,13.14,261400,0
2005-05-13,13.18,13.18,12.9,13.02,198000,0
2005-05-16,12.97,12.97,12.42,12.68,316600,0
2005-05-17,12.54,12.76,12.54,12.73,169000,0
2005-05-18,12.84,12.87,12.53,12.81,219400,0
2005-05-19,12.78,13.3,12.72,12.98,154600,0
2005-05-20,12.99,13.57,12.97,13.43,288400,0
2005-05-23,13.43,13.72,13.43,13.64,286200,0
2005-05-24,13.75,13.89,13.7,13.82,172200,0
2005-05-25,13.85,14.13,13.7,13.9,161800,0
2005-05-26,14.38,14.38,13.84,14.02,190000,0
2005-05-27,14.04,14.11,13.9,14.09,152200,0
2005-05-31,14.04,14.12,13.63,13.68,223000,0
2005-06-01,13.79,14.2,13.78,13.95,164800,0
2005-06-02,13.94,14.12,13.68,13.97,94000,0
2005-06-03,13.99,14.41,13.96,14.38,140400,0
2005-06-06,14.42,14.57,14.26,14.57,164000,0
2005-06-07,14.62,14.7,14.03,14.04,111800,0
2005-06-08,14.04,14.35,13.89,14,112800,0
2005-06-09,14.05,14.8,14.05,14.8,259200,0
2005-06-10,14.79,15.3,14.7,15.12,144000,0
2005-06-13,15.04,15.21,14.91,14.97,81800,0
2005-06-14,14.97,15.38,14.95,15.29,121400,0
2005-06-15,15.34,15.48,14.97,15.48,124400,0
2005-06-16,15.49,15.49,15.23,15.23,106000,0
2005-06-17,15.35,15.57,15,15.3,151200,0
2005-06-20,15.39,15.64,15.38,15.55,96600,0
2005-06-21,15.54,15.54,14.9,14.97,128200,0
2005-06-22,15,15.2,14.65,15.12,129400,0
2005-06-23,15.15,15.49,15.02,15.16,114400,0
2005-06-24,15.2,15.21,14.55,14.55,172800,0
2005-06-27,14.63,14.8,14.41,14.46,110400,0
2005-06-28,14.44,14.81,14.26,14.65,194200,0
2005-06-29,14.65,14.65,14.32,14.36,131600,0
2005-06-30,14.41,14.68,14.38,14.51,74800,0
2005-07-01,14.55,14.88,14.53,14.77,101800,0
2005-07-05,14.8,15.09,14.8,15,139400,0
2005-07-06,15,15.03,14.55,14.6,114400,0
2005-07-07,14.6,14.85,14.28,14.82,94600,0
2005-07-08,14.86,14.88,14.57,14.79,102800,0
2005-07-11,14.75,15.33,14.7,15.32,163200,0
2005-07-12,15.34,16,15.29,15.81,181400,0
2005-07-13,15.8,15.8,15.15,15.28,99000,0
2005-07-14,15.37,15.37,14.54,14.58,133000,0
2005-07-15,14.6,14.73,14.3,14.52,111400,0
2005-07-18,14.5,14.5,14.18,14.28,76000,0
2005-07-19,14.32,14.88,14.25,14.87,152000,0
2005-07-20,14.85,15.62,14.62,15.45,227800,0
2005-07-21,15.6,15.74,15.32,15.35,137400,0
2005-07-22,15.53,16.35,15.5,16.35,172400,0
2005-07-25,16.35,16.62,16.13,16.62,349200,0
2005-07-26,16.73,16.75,16.36,16.62,240000,0
2005-07-27,16.64,16.64,16.41,16.5,229400,0
2005-07-28,16.55,16.7,16.27,16.62,178400,0
2005-07-29,16.65,16.72,16.45,16.61,164600,0
2005-08-01,16.66,17.79,16.65,17.7,293200,0
2005-08-02,19.45,19.85,18.23,18.38,799000,0
2005-08-03,18.25,18.99,18.25,18.88,375800,0
2005-08-04,18.88,19.95,18.83,19.64,667000,0
2005-08-05,19.67,19.8,19.38,19.45,432000,0
2005-08-08,19.62,19.68,19.38,19.55,342600,0
2005-08-09,19.62,19.66,19.26,19.52,481000,0
2005-08-10,19.62,20.6,19.62,20.24,475200,0
2005-08-11,20.43,20.93,20.3,20.9,323800,0
2005-08-12,21,21.02,19.7,20.09,433400,0
2005-08-15,20.12,20.36,19.86,20.06,298800,0
2005-08-16,19.95,20.24,19.94,20.24,344200,0
2005-08-17,20.24,20.5,18.26,18.64,945800,0
2005-08-18,18.68,19.78,18.68,19.18,581000,0
2005-08-19,19.45,19.65,19.25,19.32,216200,0
2005-08-22,19.35,19.47,19.2,19.38,203600,0
2005-08-23,19.4,19.8,19.4,19.75,242200,0
2005-08-24,19.75,20.48,19.7,20.23,312600,0
2005-08-25,20.23,20.36,20.11,20.25,166200,0
2005-08-26,20.25,20.38,19.42,19.55,189600,0
2005-08-29,19.88,20.09,19.33,19.67,393600,0
2005-08-30,19.76,20.37,19.76,20.35,436400,0
2005-08-31,20.35,21.3,20.35,21.01,476000,0
2005-09-01,21.15,21.45,20.9,21.38,290600,0
2005-09-02,21.38,21.38,20.05,20.16,378800,0
2005-09-06,20.5,20.8,20.2,20.7,285200,0
2005-09-07,20.66,20.68,20.37,20.65,242400,0
2005-09-08,20.64,20.64,20.32,20.56,310000,0
2005-09-09,20.65,20.68,20.52,20.6,232800,0
2005-09-12,20.6,20.62,20.43,20.5,253800,0
2005-09-13,20.45,20.7,20.25,20.64,248800,0
2005-09-14,20.61,21.29,20.52,21.18,303000,0
2005-09-15,21.4,21.7,21.36,21.4,391200,0
2005-09-16,21.6,22.91,21.59,22,1063800,0
2005-09-19,22.55,23.63,22.55,23.48,614800,0
2005-09-20,23.48,23.95,23.28,23.69,715200,0
2005-09-21,24.25,24.25,23.82,23.96,408600,0
2005-09-22,23.96,24.2,22.58,23.17,432000,0
2005-09-23,23.2,23.2,22.73,22.95,177000,0
2005-09-26,22.98,23.82,22.9,23.59,271400,0
2005-09-27,23.51,23.88,23.51,23.69,241600,0
2005-09-28,23.73,23.86,23.3,23.74,309000,0
2005-09-29,23.74,24.17,23.6,23.91,233200,0
2005-09-30,24,24.07,23.48,24,203200,0
2005-10-03,24.07,24.38,24.07,24.27,216600,0
2005-10-04,24.27,24.5,23.43,23.48,270800,0
2005-10-05,23.5,23.5,21.51,21.87,643800,0
2005-10-06,21.87,21.87,20.27,20.57,628000,0
2005-10-07,20.85,20.95,19.82,20.6,351000,0
2005-10-10,21.07,21.07,19.98,20.24,248800,0
2005-10-11,20.46,20.69,19.84,20.03,440600,0
2005-10-12,20.07,20.07,19.22,19.55,372000,0
2005-10-13,19.45,19.45,18.57,19.13,366800,0
2005-10-14,19.13,19.73,18.81,19.58,304000,0
2005-10-17,20.05,20.27,19.81,19.87,225800,0
2005-10-18,19.8,19.8,18.75,18.75,188200,0
2005-10-19,18.73,19.41,18.41,19.32,338000,0
2005-10-20,19.25,19.27,17.98,18.26,346200,0
2005-10-21,18.25,18.82,18.02,18.73,345800,0
2005-10-24,18.5,19.62,18.48,19.52,284000,0
2005-10-25,19.65,20.62,19.55,20.4,250400,0
2005-10-26,20.39,20.81,19.95,20.07,197000,0
2005-10-27,20.11,20.3,19.25,19.4,218800,0
2005-10-28,19.43,19.88,19.09,19.77,171600,0
2005-10-31,19.77,20.8,19.75,20.45,381200,0
2005-11-01,20.45,20.95,20.4,20.85,206800,0
2005-11-02,20.8,21.52,20.66,21.52,155600,0
2005-11-03,24.12,24.43,23.55,24.02,747600,0
2005-11-04,24.02,24.02,23.22,23.62,318800,0
2005-11-07,23.62,23.77,23.23,23.39,350800,0
2005-11-08,23.5,24.01,23.34,23.85,221400,0
2005-11-09,23.8,24.32,23.34,23.87,221000,0
2005-11-10,23.78,23.78,21.98,22.38,601200,0
2005-11-11,22.38,22.43,21.85,22.32,263600,0
2005-11-14,22.45,22.7,22.39,22.45,165600,0
2005-11-15,22.46,23.16,22.32,23.05,234000,0
2005-11-16,23.15,23.5,22.91,23.48,173600,0
2005-11-17,23.61,24.17,23.61,24.11,189400,0
2005-11-18,24.23,24.23,23.75,23.97,179000,0
2005-11-21,24.02,25.21,24.02,24.82,471800,0
2005-11-22,25,25.45,24.89,25.27,404000,0
2005-11-23,25.28,25.87,24.85,25.36,342800,0
2005-11-25,25.48,25.67,25.45,25.45,71200,0
2005-11-28,25.45,25.46,24.38,24.38,301200,0
2005-11-29,24.43,24.89,24.35,24.7,201800,0
2005-11-30,24.7,26.12,24.68,25.5,259200,0
2005-12-01,25.65,26.29,25.65,26.1,442000,0
2005-12-02,26.19,26.32,25.27,25.71,510200,0
2005-12-05,26.1,27.8,26.1,27,854600,0
2005-12-06,26.98,26.98,26.3,26.3,510600,0
2005-12-07,26.43,26.6,25.78,26.02,429400,0
2005-12-08,25.55,26.95,25.55,26.9,623200,0
2005-12-09,26.98,27.11,26.25,26.45,399400,0
2005-12-12,26.5,26.52,25.85,26.05,478800,0
2005-12-13,26.7,28.15,26.39,26.97,1145200,0
2005-12-14,26.97,27.4,26.25,26.3,857000,0
2005-12-15,25.98,26.05,25.38,25.4,4232000,0
2005-12-16,25.15,25.23,24.39,24.44,1227200,0
2005-12-19,24.7,24.92,24.44,24.55,817400,0
2005-12-20,24.75,25.68,24.45,25.38,827200,0
2005-12-21,25.5,25.83,25.02,25.29,552200,0
2005-12-22,25.28,25.59,24.75,24.96,362000,0
2005-12-23,24.88,24.88,24.41,24.66,507800,0
2005-12-27,24.66,24.66,23.32,23.75,840600,0
2005-12-28,23.82,24.32,23.6,24.14,390800,0
2005-12-29,24.19,24.23,23.75,23.77,422800,0
2005-12-30,23.6,23.8,23.15,23.6,663200,0
2006-01-03,24.1,25.24,24.07,25.24,885600,0
2006-01-04,25.09,26.25,24.88,26.11,1081200,0
2006-01-05,26.07,26.07,25.3,25.58,779400,0
2006-01-06,25.85,26.1,25.68,25.98,429200,0
2006-01-09,26.05,26.05,25.43,25.57,469200,0
2006-01-10,25.75,26.37,25.72,26.33,800000,0
2006-01-11,26.36,27.2,25.88,27.04,767200,0
2006-01-12,27.12,27.76,26.48,26.52,568800,0
2006-01-13,26.52,27.09,26.13,26.45,357800,0
2006-01-17,27.43,27.62,26.9,27.41,581000,0
2006-01-18,27.42,27.71,26.92,27.18,409600,0
2006-01-19,27.07,28.35,27.07,28.32,546600,0
2006-01-20,28.5,28.98,28.4,28.66,659400,0
2006-01-23,28.62,29.65,28.55,29.32,743600,0
2006-01-24,29.32,29.68,29,29.07,558200,0
2006-01-25,29.2,29.25,27.66,28.52,547600,0
2006-01-26,28.52,29.7,28.33,29.7,903200,0
2006-01-27,30,30.8,29.51,30.27,728800,0
2006-01-30,30.77,31.05,30.2,30.75,574000,0
2006-01-31,30.88,31.62,30.57,31.48,490200,0
2006-02-01,31.47,31.82,30.53,30.55,531200,0
2006-02-02,30.5,30.95,28.79,29.69,881600,0
2006-02-03,29.79,29.79,28.66,28.94,746400,0
2006-02-06,29.12,30.54,29.12,30.32,582400,0
2006-02-07,30.2,30.2,28.12,28.18,678400,0
2006-02-08,28.5,28.86,27.2,28.5,663600,0
2006-02-09,28.5,28.88,27.15,27.18,548400,0
2006-02-10,26.98,27.91,26.5,27.8,766400,0
2006-02-13,27.77,27.77,25.93,26.5,821200,0
2006-02-14,25.52,26.57,25.5,26.52,1048400,0
2006-02-15,26.59,26.77,24.91,25.3,626600,0
2006-02-16,25.3,25.66,25.25,25.52,945000,0
2006-02-17,26.02,26.39,25.85,26.1,447200,0
2006-02-21,27.25,27.75,27.06,27.38,594400,0
2006-02-22,27.38,27.38,26.81,27.29,494800,0
2006-02-23,27.41,27.96,26.72,27.07,473200,0
2006-02-24,27.5,27.7,27,27.2,451800,0
2006-02-27,27.08,27.09,25.9,26.18,435000,0
2006-02-28,26.12,26.15,25.38,25.4,876000,0
2006-03-01,26.55,29,26.55,27.91,1591800,0
2006-03-02,27.91,29.5,27.91,29.4,986600,0
2006-03-03,29.52,30.81,29.52,30.11,919800,0
2006-03-06,30.11,30.11,28.04,28.16,897800,0
2006-03-07,28,28.15,27.11,27.52,537400,0
2006-03-08,27.39,27.94,26.8,27.39,563400,0
2006-03-09,27.59,28.23,26.89,27.45,366000,0
2006-03-10,27.45,27.93,26.8,27.51,264600,0
2006-03-13,27.77,28.39,27.73,28.23,325400,0
2006-03-14,28.35,29.55,28,29.25,428400,0
2006-03-15,28.95,29.09,28.56,28.75,496400,0
2006-03-16,28.99,30.11,28.99,29.85,759800,0
2006-03-17,29.92,29.96,29.27,29.84,489200,0
2006-03-20,29.84,30.18,28.19,28.39,554000,0
2006-03-21,28.29,29.3,27.88,29.05,818400,0
2006-03-22,29,30.61,29,30.39,1238200,0
2006-03-23,30.77,32.27,30.77,32.15,1016200,0
2006-03-24,32.05,33.34,31.85,33.23,766200,0
2006-03-27,33.22,33.22,32.23,32.81,821200,0
2006-03-28,33,34.61,32.96,34.35,968000,0
2006-03-29,34.2,35.8,34.2,35.8,1004600,0
2006-03-30,35.7,36.67,34.5,35.17,1300800,0
2006-03-31,34.92,35.55,34.38,35.42,504800,0
2006-04-03,35.7,35.99,34.3,34.44,801000,0
2006-04-04,34.4,35.4,33.8,35.33,705200,0
2006-04-05,35.25,35.26,34.47,34.84,1006000,0
2006-04-06,34.84,35.34,34.4,35.12,625800,0
2006-04-07,34.95,35.27,33.88,34.22,481600,0
2006-04-10,34.5,35.7,34.49,34.95,737000,0
2006-04-11,35.05,35.95,34.35,34.67,717600,0
2006-04-12,34.67,34.67,32.9,33.73,824600,0
2006-04-13,33.73,34.25,32.9,34.16,349200,0
2006-04-17,34.62,35.38,34.62,34.91,540800,0
2006-04-18,35.24,36.98,35.24,36.62,984000,0
2006-04-19,36.62,38.45,36.52,38.38,765800,0
2006-04-20,38.5,38.72,36.88,37.4,710800,0
2006-04-21,37.62,38.6,37.43,38.24,565800,0
2006-04-24,38.25,38.47,37.55,38.28,541400,0
2006-04-25,38.74,38.96,36.51,37.55,816400,0
2006-04-26,37.4,37.94,36.51,36.66,406200,0
2006-04-27,35.73,36.65,34.66,35.17,699000,0
2006-04-28,35.25,36.84,35.2,35.99,866200,0
2006-05-01,36.6,37.42,36.35,36.97,492200,0
2006-05-02,37.38,38.12,37.03,37.96,509200,0
2006-05-03,40,42,39.6,40.12,1764600,0
2006-05-04,40.11,40.78,39.44,40.78,847600,0
2006-05-05,41,42,40.69,40.8,626800,0
2006-05-08,40.38,43.17,39.52,43.07,821400,0
2006-05-09,43.12,44.19,42.75,43.77,539800,0
2006-05-10,44.25,45.02,43.9,43.95,721800,0
2006-05-11,44.33,44.66,42.35,42.56,600400,0
2006-05-12,42.27,42.28,39.99,40.15,591200,0
2006-05-15,39.51,39.51,35.83,37.73,1980600,0
2006-05-16,38.42,38.87,36.96,38.34,1099200,0
2006-05-17,38.5,38.75,36.45,37.13,979200,0
2006-05-18,37.98,38.16,35.7,35.81,661400,0
2006-05-19,35.81,36.69,34.77,35.76,1083600,0
2006-05-22,34.55,35.12,32.83,34.65,1357200,0
2006-05-23,35.75,38.37,35.75,36.33,1259200,0
2006-05-24,36.3,36.91,34.26,35.23,1118400,0
2006-05-25,36.11,37.38,35.7,37.16,844800,0
2006-05-26,37.75,38.45,37.38,38.25,809800,0
2006-05-30,39,39.24,37.11,37.59,933800,0
2006-05-31,37.8,39.37,37.8,39.37,817000,0
2006-06-01,39.37,40.1,38.5,39.91,662200,0
2006-06-02,40.75,41.59,40.36,41.48,669600,0
2006-06-05,41.88,42.12,39.01,39.26,842800,0
2006-06-06,39.26,39.5,37.75,39.13,1120200,0
2006-06-07,39.22,39.62,37.25,37.38,981000,0
2006-06-08,36.4,37.99,34.55,37.73,1625600,0
2006-06-09,38.11,38.77,36.7,37.38,717400,0
2006-06-12,37.64,37.88,34.88,34.9,764400,0
2006-06-13,34.2,35.09,33.02,33.44,784400,0
2006-06-14,33.45,34.86,33.2,34.67,589800,0
2006-06-15,35.38,37.23,35.38,37.06,727600,0
2006-06-16,36.94,36.96,35.5,36.6,693000,0
2006-06-19,36.6,36.6,34.44,34.49,731200,0
2006-06-20,34.62,35.7,33.81,33.97,946800,0
2006-06-21,34.02,35.84,33.9,35.33,874200,0
2006-06-22,35.4,36.42,35.02,36.29,774000,0
2006-06-23,36.75,37.56,36.59,37.28,751400,0
2006-06-26,37.28,38.45,36.51,38.26,967400,0
2006-06-27,38.6,39,37.7,37.85,937000,0
2006-06-28,38,38.38,36.86,37.9,743800,0
2006-06-29,38.23,40.25,38.1,40.12,792400,0
2006-06-30,40.52,41.45,40,41.22,932000,0
2006-07-03,42.02,42.73,41.47,42.34,435600,0
2006-07-05,42.34,43.05,40.51,42.51,911000,0
2006-07-06,42.91,43.03,41.61,42.11,759600,0
2006-07-07,42.74,42.85,39.9,40.42,934600,0
2006-07-10,40.43,41.56,40.08,40.51,467600,0
2006-07-11,40.82,42.28,40.62,42.02,912000,0
2006-07-12,42.34,43.99,42.26,43.42,1134000,0
2006-07-13,42.99,43.25,40.69,41.19,903200,0
2006-07-14,41.38,41.92,39.5,41.39,971600,0
2006-07-17,40.99,41.16,38.24,38.97,1167600,0
2006-07-18,39.4,40.09,37.5,38.75,1044000,0
2006-07-19,38.74,40.81,38.22,40.73,892000,0
2006-07-20,40.95,41.62,37.88,37.98,1126200,0
2006-07-21,38.14,38.35,35.79,35.91,1221600,0
2006-07-24,36.23,38.6,35.65,38,1350600,0
2006-07-25,38.9,39.91,38.38,39.6,931000,0
2006-07-26,39.6,40.88,37.75,39.97,1035000,0
2006-07-27,40.42,40.74,39,39.2,602200,0
2006-07-28,39.12,40.5,38.15,40.22,768400,0
2006-07-31,40.22,42.73,39.45,42.24,1024000,0
2006-08-01,42.75,43.67,41.88,43,1214400,0
2006-08-02,43.35,44.05,41.5,42.48,821400,0
2006-08-03,41.5,43.63,41.46,43,1300800,0
2006-08-04,43.1,43.56,40.83,41.56,651600,0
2006-08-07,42.41,42.98,40.92,42.59,577200,0
2006-08-08,42.59,43.99,42.02,42.52,1310800,0
2006-08-09,42.95,43.22,41.57,41.63,1049200,0
2006-08-10,41.13,41.67,40.01,40.82,933200,0
2006-08-11,40.82,41.23,39.3,40.12,712600,0
2006-08-14,40.1,40.24,37.45,37.81,1807200,0
2006-08-15,38.02,39.48,37.55,39.21,1162600,0
2006-08-16,39.55,40.62,39.23,39.97,914400,0
2006-08-17,39.62,40.05,37.34,37.62,1626400,0
2006-08-18,38.04,39.8,37.88,39.57,1196000,0
2006-08-21,39.98,40.31,39.04,39.47,554400,0
2006-08-22,39.45,40.05,39.25,39.98,595200,0
2006-08-23,39.98,40.5,38.62,39.1,921200,0
2006-08-24,39.1,39.85,38.53,39.12,683400,0
2006-08-25,39.59,40.33,39.26,39.9,790200,0
2006-08-28,39.2,39.95,38.4,38.71,638000,0
2006-08-29,38.72,39.63,38.02,39.63,805200,0
2006-08-30,39.59,39.63,38,38.48,960200,0
2006-08-31,38.58,39.05,38.38,38.4,698200,0
2006-09-01,38.45,39,38.21,39,418800,0
2006-09-05,39,40.2,38.55,40.05,678600,0
2006-09-06,40,40,38.77,38.85,996800,0
2006-09-07,38.85,39.53,38.4,38.91,854200,0
2006-09-08,39.38,39.49,37.16,37.3,850400,0
2006-09-11,37.3,37.31,34.12,34.37,2439000,0
2006-09-12,35.23,36.61,34.3,34.63,2328800,0
2006-09-13,34.73,36.41,34.73,35.88,1460200,0
2006-09-14,36.04,36.6,34.06,34.51,1542800,0
2006-09-15,34.51,35.3,34.27,34.87,1539200,0
2006-09-18,35.12,36.2,34.72,35.66,1242800,0
2006-09-19,35.35,35.65,33.69,34.37,1668600,0
2006-09-20,33.88,34.61,32.34,32.39,1500000,0
2006-09-21,32.55,33.71,32.25,32.77,1693600,0
2006-09-22,33.17,33.23,31.24,31.55,1809000,0
2006-09-25,30.8,31.75,29.76,31.61,1977400,0
2006-09-26,31.25,32.84,31.23,32.64,1617600,0
2006-09-27,32.84,33.97,32.82,33.7,1303600,0
2006-09-28,33.88,34.25,33.26,33.56,1044000,0
2006-09-29,33.33,34.47,33.2,33.84,810200,0
2006-10-02,33.97,34.34,33.16,33.38,974600,0
2006-10-03,32.77,32.78,31.55,31.62,1148600,0
2006-10-04,31.59,32.5,30.31,32.45,1640200,0
2006-10-05,32.98,33.77,32.89,33.6,904400,0
2006-10-06,33.03,33.73,32.5,33.46,616000,0
2006-10-09,34.15,34.21,32.52,32.7,1126000,0
2006-10-10,32.7,34.45,32.62,34.15,838100,0
2006-10-11,34.56,34.56,32.67,33.09,706700,0
2006-10-12,33.1,34.62,33.1,34.6,530700,0
2006-10-13,35.08,36.31,34.79,35.93,969000,0
2006-10-16,35.89,37.18,35.7,36.92,668600,0
2006-10-17,36.93,36.93,35.52,36.2,439900,0
2006-10-18,36.34,36.45,35.42,35.5,462800,0
2006-10-19,35.81,38,35.59,37.84,1162000,0
2006-10-20,37.84,37.84,36.11,36.64,754200,0
2006-10-23,36.2,37.84,36.02,36.75,688200,0
2006-10-24,36.72,38.71,36.13,38.71,683000,0
2006-10-25,38.7,40.84,38.2,40.15,1244000,0
2006-10-26,40.4,40.55,39.02,39.69,626900,0
2006-10-27,39.72,40.17,38.75,38.97,361900,0
2006-10-30,38.67,39.12,38.03,38.63,386300,0
2006-10-31,38.43,39.62,38.13,39.38,750600,0
2006-11-01,39.31,39.84,37.76,38,738900,0
2006-11-02,36.25,37.85,35.1,37.5,1220000,0
2006-11-03,38.19,39.36,38,38.79,686400,0
2006-11-06,39.04,40.35,38.54,40.21,553200,0
2006-11-07,39.89,40.2,39.08,39.5,467300,0
2006-11-08,39.21,40.78,38.97,40.67,532600,0
2006-11-09,41.03,41.62,40.05,40.69,513800,0
2006-11-10,40.69,40.69,39.31,39.79,410500,0
2006-11-13,39.6,39.65,38.97,39.4,623900,0
2006-11-14,39.15,40.09,39.03,39.98,441500,0
2006-11-15,39.9,41.12,39.6,40.35,467400,0
2006-11-16,40.75,40.82,39.77,40,874800,0
2006-11-17,39.92,40.51,39.25,40.29,509000,0
2006-11-20,40.29,41.04,39.89,40.58,595200,0
2006-11-21,40.98,41.1,40.5,40.9,413200,0
2006-11-22,40.94,41.2,40.19,40.72,453000,0
2006-11-24,40.61,41.39,40.56,40.6,116300,0
2006-11-27,40.66,40.95,40.21,40.38,581400,0
2006-11-28,40.4,41.12,40.29,40.9,642300,0
2006-11-29,41.25,42.45,40.62,42.1,1602000,0
2006-11-30,42.4,42.85,41.8,42.33,854000,0
2006-12-01,41.97,43.61,41.62,43.54,1003600,0
2006-12-04,43.29,43.53,42.7,43.2,1105500,0
2006-12-05,43.5,43.7,42.5,43.18,432400,0
2006-12-06,43.11,44.39,42.4,43.71,897400,0
2006-12-07,43.76,44.27,43,43.72,646100,0
2006-12-08,44.05,44.68,43.86,44.15,657300,0
2006-12-11,44,44.58,43.56,43.97,399500,0
2006-12-12,43.26,43.4,41.87,42.25,965600,0
2006-12-13,42.35,42.93,42.04,42.52,718100,0
2006-12-14,42.76,43.22,42.45,43.03,459000,0
2006-12-15,43.1,43.21,42.2,42.46,546900,0
2006-12-18,42.54,42.54,40.25,40.41,722500,0
2006-12-19,40.09,41.82,39.89,41.42,335500,0
2006-12-20,41.32,41.59,40.66,40.81,434000,0
2006-12-21,40.81,41.47,39.95,40.17,287800,0
2006-12-22,40.18,40.25,39.15,39.59,233600,0
2006-12-26,39.59,40.29,38.86,39.07,211500,0
2006-12-27,38.73,39.88,38.73,39.88,369800,0
2006-12-28,39.8,40.16,39.43,39.78,199800,0
2006-12-29,39.62,39.78,38.9,39.16,260700,0
2007-01-03,39.15,39.16,35.79,36.4,1219600,0
2007-01-04,36.2,36.5,34.27,34.57,1197900,0
2007-01-05,34.68,35.24,34.31,34.87,1083400,0
2007-01-08,35.27,36.26,35.15,35.5,612200,0
2007-01-09,34.5,34.57,33.61,34.32,893500,0
2007-01-10,33.91,33.98,32.85,33.64,1067000,0
2007-01-11,33.59,34.95,33.21,33.55,775000,0
2007-01-12,34,35.05,33.77,34.98,454100,0
2007-01-16,34.49,34.86,34.11,34.51,644900,0
2007-01-17,34.51,35.72,34.51,35.3,494700,0
2007-01-18,35.3,35.9,34.86,35.01,926400,0
2007-01-19,35.54,36.56,35.25,36.2,594800,0
2007-01-22,36.65,36.85,35.46,35.74,429700,0
2007-01-23,36.06,37.45,35.85,37.29,527200,0
2007-01-24,37.29,37.36,36.22,37.06,393900,0
2007-01-25,37.03,37.18,35.63,35.97,441400,0
2007-01-26,36.22,36.55,35.6,35.75,374300,0
2007-01-29,35.65,36.45,35.6,35.87,345800,0
2007-01-30,35.95,37.33,35.95,36.87,538400,0
2007-01-31,36.67,37.48,36.28,37.2,422800,0
2007-02-01,37.5,38.03,37.11,37.67,459700,0
2007-02-02,37.67,38,37.05,37.71,413600,0
2007-02-05,37.81,37.98,37.35,37.7,302100,0
2007-02-06,38.2,38.36,37.85,38.24,485400,0
2007-02-07,38.24,38.5,37.31,37.76,365400,0
2007-02-08,37.6,38.12,37.31,37.99,260600,0
2007-02-09,37.86,38.15,37.34,37.45,286400,0
2007-02-12,37.45,37.64,36.95,37.22,216800,0
2007-02-13,37.31,38.43,37.3,38.37,270875,0
2007-02-14,38.4,38.93,37.99,38.81,451091,0
2007-02-15,38.82,39.43,38.16,39.15,870700,0
2007-02-16,39.15,39.37,38.66,38.95,261100,0
2007-02-20,38.95,39.31,38.53,39.21,220500,0
2007-02-21,39.22,40.32,39.21,40.13,334700,0
2007-02-22,40.05,41.02,39.97,41.01,387200,0
2007-02-23,41.37,41.61,41.14,41.18,374500,0
2007-02-26,41.6,41.87,41.27,41.48,318800,0
2007-02-27,39.5,40.88,35.02,39.25,653900,0
2007-02-28,39.64,39.64,37.6,38.5,1101600,0
2007-03-01,36.6,38.59,36.36,38.03,627821,0
2007-03-02,37.95,38.22,36.92,37.3,526400,0
2007-03-05,36.65,37.45,36.36,36.64,518600,0
2007-03-06,37.05,37.6,36.69,37.47,477500,0
2007-03-07,37.73,38.47,37.43,37.85,477600,0
2007-03-08,38.09,38.4,37.68,38.16,410200,0
2007-03-09,38.54,38.79,37.94,38.22,283000,0
2007-03-12,37.85,38.32,37.55,38.29,456900,0
2007-03-13,38.29,39.12,37.47,37.52,335800,0
2007-03-14,37.52,38,36.94,37.95,445400,0
2007-03-15,38.1,38.38,37.81,38.02,258100,0
2007-03-16,38.02,38.36,37.87,38.27,500700,0
2007-03-19,39.01,39.66,38.96,39.6,427800,0
2007-03-20,39.75,39.97,38.89,39.48,386900,0
2007-03-21,39.89,41.07,39.84,40.57,281100,0
2007-03-22,41.1,41.69,40.85,41.69,478600,0
2007-03-23,41.88,42.4,41.71,42.22,456700,0
2007-03-26,42.5,42.5,41.63,42.41,331500,0
2007-03-27,42.1,42.5,41.79,42.33,276000,0
2007-03-28,42.59,43.01,42.37,42.81,622900,0
2007-03-29,43.45,44.45,43.06,44.05,603900,0
2007-03-30,43.9,44,43.18,43.28,306300,0
2007-04-02,43.3,44.42,43.24,44.31,440700,0
2007-04-03,44.31,44.4,43.44,43.85,475400,0
2007-04-04,43.8,44.49,43.07,44.49,346300,0
2007-04-05,44.5,45.32,44.22,45.02,538000,0
2007-04-09,45.29,46.29,44.55,45.61,717200,0
2007-04-10,45.95,47.14,45.88,46.99,446700,0
2007-04-11,46.5,46.99,46.35,46.65,693700,0
2007-04-12,46.73,48.22,46.5,48.13,394100,0
2007-04-13,48.07,48.46,47.63,48.4,339600,0
2007-04-16,48.79,49.25,48.08,49.18,379700,0
2007-04-17,49.41,49.41,48.51,48.9,605600,0
2007-04-18,48.99,48.99,47.83,48.35,1246900,0
2007-04-19,48.36,48.36,47.58,47.84,1013900,0
2007-04-20,47.84,48.95,47.84,48.79,615400,0
2007-04-23,48.86,50,48.79,49.63,731391,0
2007-04-24,49.6,49.6,49,49.55,459800,0
2007-04-25,50,51.36,50,51.03,653610,0
2007-04-26,51.2,51.95,50.81,51.71,679900,0
2007-04-27,51.71,52.54,51.42,52.04,601300,0
2007-04-30,52,52.92,50.49,50.5,787200,0
2007-05-01,48.58,48.66,44.12,47.37,3326703,0
2007-05-02,47.23,47.4,46,46.66,1133300,0
2007-05-03,46.67,47.06,46,46.64,918000,0
2007-05-04,46.63,47.23,45.4,45.67,951548,0
2007-05-07,45.75,46.51,45.52,46.5,748100,0
2007-05-08,45.52,46.13,44.67,45.91,730200,0
2007-05-09,45.91,46.08,45,46.01,576000,0
2007-05-10,46.2,46.22,44.54,44.54,558695,0
2007-05-11,44.89,46.77,44.66,46.69,503695,0
2007-05-14,46.55,47.36,46.25,46.36,674200,0
2007-05-15,46.18,46.8,45.95,46.07,694400,0
2007-05-16,45.91,46.15,45.19,46.1,411140,0
2007-05-17,46.15,47.72,45.95,47.19,462800,0
2007-05-18,47.22,47.84,46.96,47.7,329900,0
2007-05-21,47.91,49.74,47.82,49.31,841000,0
2007-05-22,49.66,49.66,48.17,48.3,561960,0
2007-05-23,48.4,49.31,48.01,48.35,411800,0
2007-05-24,48.35,49.02,46.19,46.55,542700,0
2007-05-25,47.35,47.55,46.85,47.35,211800,0
2007-05-29,47.36,47.56,46.84,47.34,567900,0
2007-05-30,46.92,48.57,46.51,48.25,556600,0
2007-05-31,48.55,49.45,48,48.52,574800,0
2007-06-01,48.84,49,48.22,48.61,419100,0
2007-06-04,47.75,49.22,47.75,49.14,451700,0
2007-06-05,48.9,49.05,47.94,48.77,456700,0
2007-06-06,48.75,48.79,47.52,47.93,454500,0
2007-06-07,47.7,48.49,46.4,46.52,364900,0
2007-06-08,46,46.79,45,46.61,336400,0
2007-06-11,46.39,47.04,46.23,46.49,360100,0
2007-06-12,46.24,46.97,45.66,45.66,599530,0
2007-06-13,45.78,47.05,45.76,46.82,685200,0
2007-06-14,46.82,48.13,46.82,47.71,447900,0
2007-06-15,48.43,48.71,47.9,48.51,578900,0
2007-06-18,47.9,48.85,47.7,48.59,394500,0
2007-06-19,48.6,49.13,47.93,48.71,383700,0
2007-06-20,48.65,48.65,46.63,46.66,502400,0
2007-06-21,47,48.17,46.86,48.13,406200,0
2007-06-22,47.88,48.03,46.23,47.29,664900,0
2007-06-25,47.04,47.04,45.31,45.72,636300,0
2007-06-26,45.81,45.84,44.15,44.53,545300,0
2007-06-27,44,45.29,42.64,45.07,690300,0
2007-06-28,45.55,46.01,44.25,44.69,450000,0
2007-06-29,44.84,45.7,44.76,44.95,416900,0
2007-07-02,44.95,46.28,44.83,46.28,362300,0
2007-07-03,45.89,46.55,45.56,46.5,209200,0
2007-07-05,46.5,46.61,45.57,46.44,340900,0
2007-07-06,46.78,47.36,46.51,46.91,283000,0
2007-07-09,46.66,47.23,46.45,47.21,419600,0
2007-07-10,46.66,47.73,46.17,47.25,668100,0
2007-07-11,46.9,47.8,46.5,47.65,491200,0
2007-07-12,47.75,48.87,47.71,48.84,705700,0
2007-07-13,48.51,49.34,48.5,49.13,259500,0
2007-07-16,49,49.11,47.47,47.77,411400,0
2007-07-17,47.99,48.58,47.08,47.12,343900,0
2007-07-18,46.78,47.78,46.22,47.64,371200,0
2007-07-19,48.05,49.66,47.81,49.48,424600,0
2007-07-20,49.37,49.51,48.3,48.86,277200,0
2007-07-23,49.84,49.93,48.97,49.57,342600,0
2007-07-24,48.96,49.15,48.04,48.3,582900,0
2007-07-25,48.75,49.22,47.07,49.2,502800,0
2007-07-26,48.69,49.05,46.41,47.61,453300,0
2007-07-27,47.6,48.86,46.96,47.12,611800,0
2007-07-30,47.81,48.43,46.35,48.07,431400,0
2007-07-31,49.13,50.27,47.88,47.99,503600,0
2007-08-01,48.29,48.91,46.85,47.82,393600,0
2007-08-02,44.5,44.5,41.93,44.06,2538800,0
2007-08-03,43.57,43.75,39.84,40.01,1465900,0
2007-08-06,40.01,40.29,37.6,39.42,1240900,0
2007-08-07,39.2,39.9,37.55,39.77,1123900,0
2007-08-08,40,45.1,39.9,43.89,1640700,0
2007-08-09,42.6,47.15,39.6,45.8,1303800,0
2007-08-10,44.9,45.4,42.23,43.15,1132400,0
2007-08-13,44,44.15,41.86,42.3,597900,0
2007-08-14,42.36,43.19,41.11,41.27,656300,0
2007-08-15,41,42.72,40.52,41.81,684900,0
2007-08-16,43.25,43.76,40.23,42,1203000,0
2007-08-17,42.82,44.05,42.2,43.82,517300,0
2007-08-20,43.75,44.62,43,44.2,380500,0
2007-08-21,43.55,44.48,43.19,43.69,268100,0
2007-08-22,44.69,45.41,44.2,45.11,282000,0
2007-08-23,45.25,45.5,44.7,45.31,275600,0
2007-08-24,45.24,46.2,44.65,46.19,314600,0
2007-08-27,45.55,46.3,44.58,44.78,236200,0
2007-08-28,44.52,44.72,43.4,43.4,149700,0
2007-08-29,43.75,45.74,43.49,45.57,322600,0
2007-08-30,44.45,46.09,44.45,45.9,346400,0
2007-08-31,46.5,47.6,46.2,47.06,278800,0
2007-09-04,47.09,49.07,46.88,48.34,338200,0
2007-09-05,47.9,48.75,46.78,47.93,743400,0
2007-09-06,48.3,49.03,47.78,48.5,411600,0
2007-09-07,47.79,48.64,47.05,48.28,405700,0
2007-09-10,48.29,48.78,47.2,48.15,451000,0
2007-09-11,48.43,49.75,47.84,49.29,420500,0
2007-09-12,49.29,49.85,48.86,49.44,380700,0
2007-09-13,49.82,50,49.08,49.12,255500,0
2007-09-14,49,49.34,48.64,49,449200,0
2007-09-17,48.9,49,47.77,48.06,509600,0
2007-09-18,48.09,48.51,47.16,48.31,712300,0
2007-09-19,48.57,48.9,47.19,47.95,941500,0
2007-09-20,47.95,48.24,47.13,47.57,503400,0
2007-09-21,47.6,48.57,47.51,48.07,722200,0
2007-09-24,47.97,48.05,47,47.13,423700,0
2007-09-25,46.25,46.59,45.03,45.31,1098000,0
2007-09-26,45.77,47.21,45.7,47.04,389100,0
2007-09-27,47.2,48.63,47.13,48.38,376000,0
2007-09-28,48.7,49.76,48.52,49.35,654700,0
2007-10-01,49,50.5,48.77,50.31,510500,0
2007-10-02,50.2,50.67,49.59,50.49,258300,0
2007-10-03,50.19,51.23,50,50.55,392000,0
2007-10-04,50.61,51.5,49.56,51.34,295200,0
2007-10-05,51.79,52.28,51.45,52.07,426100,0
2007-10-08,51.83,52.04,50.72,50.89,195000,0
2007-10-09,51.18,51.8,50.62,51.67,188500,0
2007-10-10,51.58,52.76,51.39,52.48,241800,0
2007-10-11,53.45,55.17,52.76,54.64,727700,0
2007-10-12,52.98,54.84,52.98,53.9,390100,0
2007-10-15,52.9,53.36,49.09,49.93,1487400,0
2007-10-16,49.59,50.35,49.5,50,630700,0
2007-10-17,50.7,52.46,50.42,51.91,807300,0
2007-10-18,51.39,52.73,51.14,52.54,306500,0
2007-10-19,52.22,52.22,50.7,50.7,811300,0
2007-10-22,50.05,51.13,49.5,50.38,413200,0
2007-10-23,51.13,51.5,49.83,51.36,640300,0
2007-10-24,51.08,52.26,50.61,52.14,344700,0
2007-10-25,52.7,53.11,51.89,53.03,424400,0
2007-10-26,54.3,54.9,53.5,54.13,377900,0
2007-10-29,54.5,54.9,53.47,53.93,333300,0
2007-10-30,53.88,54.21,51.89,52.26,397600,0
2007-10-31,52.5,54.07,51.45,53.33,499500,0
2007-11-01,53.33,59.95,53.33,57.76,1640800,0
2007-11-02,58.72,61,58.65,59.43,885700,0
2007-11-05,58.81,61.3,58.42,60.89,943000,0
2007-11-06,61.65,63.49,60.5,62.56,689200,0
2007-11-07,62.54,63.05,60.57,60.79,485571,0
2007-11-08,60.99,62.8,60.11,61.85,553582,0
2007-11-09,61.97,62.1,60.26,60.55,568415,0
2007-11-12,60.6,60.6,57.59,58.1,669658,0
2007-11-13,58.45,58.74,56.49,58.45,673707,0
2007-11-14,59,59.99,57.94,58.07,701100,0
2007-11-15,56.64,59.52,56.51,57.84,638800,0
2007-11-16,58,58.75,56.91,57.78,776300,0
2007-11-19,57.64,57.68,55.93,56.69,717400,0
2007-11-20,56.78,59.06,55.77,57.1,903700,0
2007-11-21,57.22,57.82,54.84,55.83,707600,0
2007-11-23,56.39,57.6,55.8,57.09,170200,0
2007-11-26,57.09,58.84,56.04,56.08,651000,0
2007-11-27,55.54,56.58,54.93,56.39,490695,0
2007-11-28,56.39,57.88,55.63,55.75,596100,0
2007-11-29,55.94,56.58,55.53,56.04,504000,0
2007-11-30,56.73,57.11,55.34,56.42,786600,0
2007-12-03,56.35,57.47,56.14,56.5,535011,0
2007-12-04,56,57,55.53,56.77,617000,0
2007-12-05,57,57.62,55.74,56.45,463700,0
2007-12-06,55.73,57.78,55.73,57.62,799584,0
2007-12-07,57.9,58.47,57.37,58.04,397140,0
2007-12-10,58.49,59.33,57.19,57.4,694514,0
2007-12-11,57.8,57.8,55.91,56.5,545820,0
2007-12-12,57.16,58,56.25,57.02,411300,0
2007-12-13,56.3,56.83,55.05,56.28,292000,0
2007-12-14,55.63,56.62,55.04,55.55,319794,0
2007-12-17,55.24,55.24,53.66,54.22,558400,0
2007-12-18,54.78,55.04,52.69,53.97,337395,0
2007-12-19,53.57,56.07,53.57,55.49,426136,0
2007-12-20,55.99,57.56,54.97,57.21,533100,0
2007-12-21,57.62,58.71,57.24,58.63,781700,0
2007-12-24,58.9,59.49,58.5,59.33,75619,0
2007-12-26,59.24,60.19,58.33,58.52,417724,0
2007-12-27,58.57,59.08,56.92,57.02,390800,0
2007-12-28,57.7,59.35,57.12,58.08,680298,0
2007-12-31,58.55,58.57,55.46,55.66,641573,0
2008-01-02,55.69,56.93,55.2,55.4,907600,0
2008-01-03,55.38,58.13,55,56.94,668600,0
2008-01-04,56.5,56.83,54.83,55.87,743000,0
2008-01-07,56.02,58.47,55.39,57.28,1518076,0
2008-01-08,57.87,59.88,57.62,57.98,887400,0
2008-01-09,58,59.76,57.29,59.58,813888,0
2008-01-10,59.36,59.73,58.23,59.13,684630,0
2008-01-11,58.4,60.22,57.69,57.84,699773,0
2008-01-14,58.28,59,57.67,58.79,613975,0
2008-01-15,58.18,58.68,56.32,56.52,630646,0
2008-01-16,56,56.49,52.25,52.59,1133115,0
2008-01-17,52.85,53.8,50.52,50.8,847650,0
2008-01-18,50.68,50.78,48.4,49.56,987380,0
2008-01-22,47.48,48.56,45.51,47.59,714200,0
2008-01-23,46.41,49.29,44.81,49.19,1149800,0
2008-01-24,49.28,51.92,48.56,48.6,662906,0
2008-01-25,49.03,50.36,48.11,49.35,685214,0
2008-01-28,49.63,51.45,48.95,51.28,711003,0
2008-01-29,52.11,52.11,49.63,50.87,389500,0
2008-01-30,50.85,51.5,49.05,49.77,553780,0
2008-01-31,48.84,49.57,48.24,48.71,969712,0
2008-02-01,48.4,49.83,48.11,49.64,555500,0
2008-02-04,49.6,50.42,48.85,49.8,302194,0
2008-02-05,48.8,49.42,47.54,47.81,380000,0
2008-02-06,48.3,48.3,46.16,46.34,382700,0
2008-02-07,45.67,48.06,45.67,47.45,398752,0
2008-02-08,47.41,48.52,47.22,48.28,242378,0
2008-02-11,48.24,49.16,47.51,48.78,358400,0
2008-02-12,49.1,49.66,48.42,48.86,334567,0
2008-02-13,49.38,50.64,49.25,50.48,329595,0
2008-02-14,50.8,51,48.7,48.91,475191,0
2008-02-15,48.9,49.18,47.64,48.15,296704,0
2008-02-19,49.15,52.44,48.88,51.5,741431,0
2008-02-20,51.45,52.4,50.5,52,330900,0
2008-02-21,52.39,52.39,49.75,50.05,370389,0
2008-02-22,50.04,50.73,48.78,50.51,514446,0
2008-02-25,50.24,51.22,50.11,50.75,546385,0
2008-02-26,50.21,52.16,50.21,52.01,553997,0
2008-02-27,51.57,51.96,50.99,51.52,435640,0
2008-02-28,51.26,53.34,51.01,52.43,438678,0
2008-02-29,50.55,50.55,43,46.78,4132004,0
2008-03-03,46.25,49.44,45.87,47.28,2196606,0
2008-03-04,46.89,48.65,46.75,48.17,1345699,0
2008-03-05,48.67,49.68,48.07,49.65,838499,0
2008-03-06,49.2,49.95,47.3,47.47,814860,0
2008-03-07,46.75,47.47,46.06,46.46,563398,0
2008-03-10,46.72,46.72,45.31,45.81,961100,0
2008-03-11,46.8,47.23,45.95,47.18,789700,0
2008-03-12,46.82,47.84,46.82,46.94,602169,0
2008-03-13,46.34,47.4,45.34,47.19,1072700,0
2008-03-14,47.44,47.44,44.9,46.16,873800,0
2008-03-17,45.01,46.24,44.13,44.83,610575,0
2008-03-18,45.99,46.77,45.48,46.77,426984,0
2008-03-19,46.67,46.99,44.58,44.72,680054,0
2008-03-20,44.39,44.61,42.14,43.96,1601766,0
2008-03-24,44.07,45.21,43.75,44.34,545927,0
2008-03-25,44.36,46.07,44.36,45.75,519800,0
2008-03-26,45.88,47.88,45.67,47.39,477965,0
2008-03-27,47.35,47.69,46.2,46.2,539620,0
2008-03-28,46.24,46.71,45.39,45.58,362130,0
2008-03-31,45.45,46.58,45.11,46.47,527333,0
2008-04-01,46.47,48.03,46.01,47.94,671821,0
2008-04-02,48.1,49.93,47.58,49.2,520200,0
2008-04-03,49.1,50.85,48.9,50.4,640800,0
2008-04-04,50.35,51.41,50.15,51.12,537800,0
2008-04-07,51.57,52.17,49.97,50.02,785189,0
2008-04-08,49.8,51.54,49.39,51.22,631252,0
2008-04-09,50.94,52.77,50.85,51.83,576400,0
2008-04-10,52.15,52.43,50.83,52,438000,0
2008-04-11,51.5,52.94,51.13,52.2,505900,0
2008-04-14,52.29,55.18,51.59,55.12,690530,0
2008-04-15,55.72,56.53,55.25,56.53,800701,0
2008-04-16,57,59.88,56.75,59.7,1658114,0
2008-04-17,59.46,60.21,58.96,59.97,794969,0
2008-04-18,60.29,62.47,59.39,61.37,906935,0
2008-04-21,61.41,61.73,60.17,60.9,544240,0
2008-04-22,60.9,61.35,59.9,60.4,403076,0
2008-04-23,60.49,60.49,58.64,59.58,533060,0
2008-04-24,59.27,59.88,58.44,59.58,535195,0
2008-04-25,60.41,60.6,58.48,59.45,369790,0
2008-04-28,59.77,59.77,58.38,58.75,430224,0
2008-04-29,58.55,58.62,56.27,56.75,424620,0
2008-04-30,57,57.76,56.15,57.16,457120,0
2008-05-01,56.78,57.71,54.2,56.64,783730,0
2008-05-02,56.95,57.96,56.7,57.35,449495,0
2008-05-05,57.15,58.41,57.04,57.05,317631,0
2008-05-06,57.13,59.92,57.13,59.58,565636,0
2008-05-07,59.5,60.1,58.75,59.3,522286,0
2008-05-08,59.74,61.01,58.04,60.92,673526,0
2008-05-09,54.5,59.66,53.25,59.54,2935692,0
2008-05-12,59.3,59.85,56.81,58.03,926279,0
2008-05-13,57.74,59.16,56.95,59.02,626208,0
2008-05-14,59.05,59.53,57.78,58.13,549721,0
2008-05-15,58.81,59.1,57.59,58.98,572593,0
2008-05-16,59.67,61.51,58.63,61.41,684383,0
2008-05-19,61.88,62.09,60.59,61.14,410861,0
2008-05-20,61.15,61.73,60.36,61.32,367539,0
2008-05-21,61.56,65.36,61.56,63.09,1155113,0
2008-05-22,63.28,63.29,60.86,61.42,670060,0
2008-05-23,61.66,61.83,58.78,59.46,483992,0
2008-05-27,58.65,59.62,58.65,59.12,561393,0
2008-05-28,58.69,59.56,57.68,59.46,434991,0
2008-05-29,58.58,59.14,57.81,58.22,698834,0
2008-05-30,58.66,58.81,57.44,58.34,631329,0
2008-06-02,58.23,58.72,57.15,57.85,781080,0
2008-06-03,57.75,59.38,57.35,57.68,1515717,0
2008-06-04,57.57,58.71,57.12,57.58,742110,0
2008-06-05,58.03,60.69,57.93,60.55,661941,0
2008-06-06,60.5,62.67,60.5,61.6,871613,0
2008-06-09,62.49,63.75,61.88,62.81,530670,0
2008-06-10,62.38,62.38,60.75,61.57,466190,0
2008-06-11,61.8,62.73,61.34,61.51,242553,0
2008-06-12,61.01,61.23,60.06,60.11,256409,0
2008-06-13,60.5,61.13,59.57,60.61,220451,0
2008-06-16,61.21,62.63,60.13,62.45,352585,0
2008-06-17,62.25,63.11,61.82,63.11,356592,0
2008-06-18,62.89,63.23,60.98,62.11,321645,0
2008-06-19,62.3,63.66,61.87,62.53,364895,0
2008-06-20,62.66,62.69,61,61.88,602030,0
2008-06-23,62.01,64.21,61.74,64.21,754849,0
2008-06-24,64.5,65.25,62.49,62.61,725710,0
2008-06-25,63.39,63.39,60.52,62.79,629762,0
2008-06-26,62.74,64.09,61.09,62.9,538448,0
2008-06-27,63.64,64.89,62.6,63.64,887132,0
2008-06-30,64.79,64.79,62.3,63,554309,0
2008-07-01,62.75,63.55,61.41,62.69,704134,0
2008-07-02,62.44,63.59,59.21,59.28,661447,0
2008-07-03,59.06,59.52,55.94,56.48,589866,0
2008-07-07,55.64,57.75,55.16,56.5,581257,0
2008-07-08,56.14,56.14,53.23,54.85,724612,0
2008-07-09,55.63,56.68,54.02,54.03,382953,0
2008-07-10,53.81,56.52,52.47,56.2,696541,0
2008-07-11,56.57,57.71,55.61,57.01,445398,0
2008-07-14,57.21,60.62,57.21,60.07,812226,0
2008-07-15,60.09,60.13,57.33,58.55,745437,0
2008-07-16,58.44,58.83,55.92,57.13,497262,0
2008-07-17,57.13,58.46,53.95,54.51,556068,0
2008-07-18,54.47,55.41,53.68,54.72,885580,0
2008-07-21,55.53,56.82,54.4,56.82,568269,0
2008-07-22,55.94,56.8,53.18,53.47,608532,0
2008-07-23,53.03,53.13,50.9,51.82,886965,0
2008-07-24,52.66,52.68,50.32,51.5,723696,0
2008-07-25,51.73,54.35,51.52,52.86,801365,0
2008-07-28,53.17,53.99,51.55,53.2,597987,0
2008-07-29,52.91,53.16,51.65,52.39,432521,0
2008-07-30,52.07,55.69,52.04,55.49,419271,0
2008-07-31,54.83,55.06,53.51,54.14,688097,0
2008-08-01,53.68,55.56,53.44,54.31,293969,0
2008-08-04,54.18,54.18,49.33,49.78,844857,0
2008-08-05,49.47,50.16,47.31,48.13,1025000,0
2008-08-06,48.47,50.74,48.13,50.59,730344,0
2008-08-07,50.55,53.98,50.55,52.32,901975,0
2008-08-08,50.64,52.89,50.29,51.81,1080355,0
2008-08-11,52.62,53.54,51.5,53.14,880043,0
2008-08-12,53.55,54.49,52.98,53.7,555117,0
2008-08-13,53.9,55.61,52.59,55.46,672636,0
2008-08-14,55.46,56.26,54.19,54.59,552464,0
2008-08-15,54.98,54.98,52.93,53.25,471267,0
2008-08-18,53.71,54.4,51.8,52.48,517560,0
2008-08-19,52.3,55.63,51.99,55.63,572799,0
2008-08-20,56.5,57.8,55.59,57.1,588332,0
2008-08-21,58.14,58.71,57.13,57.58,601332,0
2008-08-22,56.7,57.2,55.67,56.2,400231,0
2008-08-25,56.2,56.2,54.24,54.69,370678,0
2008-08-26,55.28,56.54,54.91,56.14,477472,0
2008-08-27,56.87,57.27,55.66,56.91,388302,0
2008-08-28,57.6,58,54.57,55.35,563663,0
2008-08-29,55.98,56.21,54.76,55.01,240439,0
2008-09-02,54.53,54.53,49.96,49.96,943625,0
2008-09-03,49.53,50.32,48.75,49.53,813085,0
2008-09-04,49.01,50.37,47.91,48.83,620846,0
2008-09-05,49.17,49.62,47.59,49.34,554303,0
2008-09-08,49.82,50.32,48,48.17,665869,0
2008-09-09,47.82,47.93,43.98,43.99,889933,0
2008-09-10,44.67,45.25,43.31,44.93,981505,0
2008-09-11,44.9,44.91,42.69,44.78,975635,0
2008-09-12,45.44,48.4,44.5,48.23,749317,0
2008-09-15,46.43,47.23,43.81,44.16,484502,0
2008-09-16,42.43,44.9,40.08,44.5,1215677,0
2008-09-17,44.25,45.94,42.07,43.92,1004188,0
2008-09-18,46,48.78,44.44,47.34,1284657,0
2008-09-19,50,61.99,46.66,48.3,2035417,0
2008-09-22,48.99,50.81,48.07,48.32,1289727,0
2008-09-23,48.39,49.74,47.04,47.59,742242,0
2008-09-24,49.16,49.16,47.18,47.29,370985,0
2008-09-25,47.38,47.63,45.91,47.33,437320,0
2008-09-26,46.19,46.5,44.42,46.27,510702,0
2008-09-29,44.48,45.24,40.51,42.09,794211,0
2008-09-30,42.92,43.93,41.88,43.39,628102,0
2008-10-01,42.73,43.32,40.58,42.06,405309,0
2008-10-02,41.2,41.85,36.19,36.45,668686,0
2008-10-03,37.02,39.3,35.86,35.93,954948,0
2008-10-06,33.95,34.67,30.02,33.98,824228,0
2008-10-07,34.67,35.43,30.87,30.94,778065,0
2008-10-08,29.99,31.71,27.92,29.46,1925776,0
2008-10-09,29.65,30.38,27.23,27.29,1204389,0
2008-10-10,25.02,28.69,23.44,26.56,1304572,0
2008-10-13,28.16,30.87,26.81,30.84,1293276,0
2008-10-14,32.12,33.12,29.72,31.08,1159723,0
2008-10-15,29.36,30.11,25.31,25.31,779451,0
2008-10-16,25.41,27.29,23.57,27.11,817001,0
2008-10-17,26.15,29.35,25.27,26.42,991953,0
2008-10-20,27.06,29.23,27.06,27.99,1099840,0
2008-10-21,27.16,29.14,26.37,27.85,546007,0
2008-10-22,26.52,26.79,22.35,23.29,794254,0
2008-10-23,23.76,24.31,21.65,23.36,722291,0
2008-10-24,21.25,22.35,21.03,21.53,618087,0
2008-10-27,21.12,21.43,19.4,19.54,520575,0
2008-10-28,20.37,20.98,18.79,20.98,692910,0
2008-10-29,21.28,23.73,20.79,22.35,719761,0
2008-10-30,23.35,24.5,22.63,24.46,742956,0
2008-10-31,23.62,25.58,23.08,24.7,458463,0
2008-11-03,24.45,25.54,24.09,24.6,404949,0
2008-11-04,25.58,26.52,25.29,26.4,338575,0
2008-11-05,25.61,26.76,24.7,24.9,672007,0
2008-11-06,24.5,24.67,22.37,22.57,634440,0
2008-11-07,22.82,23.43,21.95,23,286196,0
2008-11-10,23.84,24.35,20.57,21.04,947366,0
2008-11-11,20.43,21.01,19.5,20.29,766389,0
2008-11-12,18.51,21.34,18.03,18.08,626294,0
2008-11-13,17.65,19.27,16.39,19.27,1047429,0
2008-11-14,18.73,19.56,17.97,18.51,1004426,0
2008-11-17,18.41,18.51,16.6,17.71,925306,0
2008-11-18,17.7,18.14,16.99,18,599329,0
2008-11-19,17.78,18.05,16.62,16.63,721641,0
2008-11-20,16.12,16.12,14.15,14.3,1048713,0
2008-11-21,14.79,16.44,14.29,16.42,967691,0
2008-11-24,16.93,18.4,16.44,18.17,1056828,0
2008-11-25,18,18.42,16.79,17.66,485955,0
2008-11-26,17.43,20.39,17.25,20.31,578174,0
2008-11-28,20.02,20.24,19.45,19.68,203326,0
2008-12-01,19.06,19.91,18.44,18.55,1079226,0
2008-12-02,18.61,19.66,17.87,18.75,1182551,0
2008-12-03,18.13,19.1,17.55,18.96,613619,0
2008-12-04,18.71,19.1,16.6,17.21,640359,0
2008-12-05,16.92,17.59,15.38,17.5,616238,0
2008-12-08,18.49,20.48,18.49,20.03,584771,0
2008-12-09,20.15,21.43,19.67,20.55,581080,0
2008-12-10,20.81,22,20.23,20.61,860804,0
2008-12-11,20.87,21.32,19.22,19.64,847021,0
2008-12-12,18.5,20.88,18.33,20.56,507608,0
2008-12-15,20.87,21.76,19.56,20.01,408718,0
2008-12-16,20.45,20.93,19.92,20.78,437635,0
2008-12-17,20.62,21.32,20.15,20.46,644527,0
2008-12-18,20.3,20.3,18.27,18.58,523751,0
2008-12-19,18.85,19.48,18.06,18.27,662427,0
2008-12-22,18.34,18.59,17.03,17.58,334418,0
2008-12-23,18.13,18.13,16.59,17.6,665717,0
2008-12-24,17.27,17.65,17.04,17.53,74111,0
2008-12-26,17.56,18.17,17.49,18.13,87792,0
2008-12-29,18.45,19.07,18.02,18.98,349679,0
2008-12-30,19.04,19.61,18.53,19.54,265203,0
2008-12-31,19.5,21,19.15,20.51,323274,0
2009-01-02,20.86,22.33,20.75,22.03,268394,0
2009-01-05,22.08,22.82,21.69,22.58,360088,0
2009-01-06,22.63,24.2,22.63,23.77,434390,0
2009-01-07,22.68,23.7,22.31,22.82,425856,0
2009-01-08,22.62,23.64,22.39,23.62,320307,0
2009-01-09,23.59,23.64,22.07,22.16,418686,0
2009-01-12,22.01,22.01,21.1,21.55,450090,0
2009-01-13,21.5,22.24,21.28,22.06,727256,0
2009-01-14,21.5,21.79,21,21.34,707405,0
2009-01-15,21.28,22.15,20.36,21.96,525612,0
2009-01-16,22.56,22.93,21.66,22.54,558928,0
2009-01-20,22.33,23.1,21.9,22.02,1083148,0
2009-01-21,22.01,24.5,22.01,24.41,641237,0
2009-01-22,23.61,24.17,22.57,23.37,671334,0
2009-01-23,22.51,24.67,22.33,24.21,589648,0
2009-01-26,24.32,26.18,24.12,25.57,563174,0
2009-01-27,25.59,26.29,24.56,26.07,577839,0
2009-01-28,26.24,26.94,26.03,26.69,502379,0
2009-01-29,26.26,26.26,24.88,25.15,295357,0
2009-01-30,25.36,26.05,24.38,24.5,370970,0
2009-02-02,24.09,25.09,23.53,24.1,481724,0
2009-02-03,23.96,24.1,23,23.42,760046,0
2009-02-04,23.46,24.76,23.46,23.97,603618,0
2009-02-05,23.85,24.49,23.47,24.12,827843,0
2009-02-06,24.16,25.63,23.88,25.34,383272,0
2009-02-09,25.32,26.23,24.96,25.45,267433,0
2009-02-10,25.35,26.16,24.17,24.29,520666,0
2009-02-11,24.53,25.01,23.54,24.12,192263,0
2009-02-12,23.39,24.91,23.27,24.66,351898,0
2009-02-13,24.74,25.69,24.54,24.69,258964,0
2009-02-17,23.75,24.11,22.35,22.42,347659,0
2009-02-18,22.77,23.09,21.66,22.01,379733,0
2009-02-19,22.42,23.08,22.35,22.41,464830,0
2009-02-20,21.95,22.39,20.68,21.56,512970,0
2009-02-23,21.86,22.06,19.82,19.9,407944,0
2009-02-24,20.28,20.75,19.71,20.52,448331,0
2009-02-25,20.44,20.98,19.7,20.32,424783,0
2009-02-26,20.62,21.82,20.48,21.35,596667,0
2009-02-27,19.89,21.83,19.89,21.02,707289,0
2009-03-02,20.12,20.43,18.13,18.38,910679,0
2009-03-03,18.67,19.73,18.3,18.9,1133011,0
2009-03-04,19.6,21.29,19.6,20.77,821908,0
2009-03-05,19.98,20.82,19.81,20.79,894674,0
2009-03-06,21.45,22.03,20.81,21.98,848890,0
2009-03-09,21.73,23.04,21.38,22.4,883367,0
2009-03-10,23.01,23.97,22.72,23.4,466601,0
2009-03-11,23.41,23.72,22.76,23.29,541370,0
2009-03-12,23.27,25.5,23,25.21,748092,0
2009-03-13,24.11,25.76,24.11,25.1,473289,0
2009-03-16,25.38,26.25,25.34,25.48,574768,0
2009-03-17,25.72,25.97,24.85,25.62,696859,0
2009-03-18,25.42,27.2,25.07,26.87,529777,0
2009-03-19,27.75,30.64,27.74,29.18,930695,0
2009-03-20,29.04,29.47,27,27.03,811917,0
2009-03-23,27.72,30.53,27.72,30.53,1108449,0
2009-03-24,29.97,31.35,29.66,30.72,1035228,0
2009-03-25,30.74,32.28,29.97,31.52,1006046,0
2009-03-26,32.25,33.22,31.52,32.62,978276,0
2009-03-27,32.44,32.44,30.71,30.99,559349,0
2009-03-30,30.57,30.97,29.36,30.64,987701,0
2009-03-31,31.32,31.65,30.25,30.7,815833,0
2009-04-01,30,30.69,29.31,30.26,876377,0
2009-04-02,31.71,33.37,31.71,32.69,775226,0
2009-04-03,32.44,33.66,31.71,32.8,710677,0
2009-04-06,31.8,32.46,30.87,31.68,550602,0
2009-04-07,31.07,32.18,30.49,31.74,533542,0
2009-04-08,31.85,32.58,31.37,32.25,625460,0
2009-04-09,33.13,34.24,32.84,33.59,608993,0
2009-04-13,33.04,33.04,31.89,32.54,540779,0
2009-04-14,32.28,32.94,31.21,31.76,483146,0
2009-04-15,31.66,32.03,31.12,31.46,552726,0
2009-04-16,31.87,32.62,31.09,32.27,500419,0
2009-04-17,32.21,32.66,31.68,32.41,553325,0
2009-04-20,31.28,31.66,30.5,30.84,662319,0
2009-04-21,30.61,32.67,30.24,32.66,447453,0
2009-04-22,32.11,33.78,31.94,32.97,424168,0
2009-04-23,33.41,33.67,32.02,32.62,477882,0
2009-04-24,33.21,34.49,33.05,34.1,355122,0
2009-04-27,33.28,33.28,32.28,32.88,471072,0
2009-04-28,32.44,32.76,31.46,32.51,499077,0
2009-04-29,32.9,34.74,32.78,34.42,605502,0
2009-04-30,34.63,35.37,33.47,34.38,665056,0
2009-05-01,34.42,36.73,34.1,35.67,545105,0
2009-05-04,35.99,37.67,35.99,37.45,517378,0
2009-05-05,37.39,37.58,36.32,37.52,310357,0
2009-05-06,38.21,38.79,37.19,38.36,448111,0
2009-05-07,39.13,39.86,36.29,36.93,481222,0
2009-05-08,37.65,40.88,37.48,40.82,802461,0
2009-05-11,40.05,40.49,38.52,40.17,696541,0
2009-05-12,39.34,40.39,38.83,39.31,754194,0
2009-05-13,38.59,39.12,37.17,37.27,440656,0
2009-05-14,37.25,39.72,37.02,39.24,570251,0
2009-05-15,39.2,40.35,38.92,39.45,642203,0
2009-05-18,40.11,41.42,40.11,41.3,536894,0
2009-05-19,41.31,42.55,40.52,41.79,258843,0
2009-05-20,42.27,43.37,40.34,40.61,605946,0
2009-05-21,39.6,40.14,38.65,39.32,385139,0
2009-05-22,39.7,40.34,39.24,39.28,302584,0
2009-05-26,38.34,40.81,38.3,40.66,508923,0
2009-05-27,40.5,41.68,40.34,40.7,405689,0
2009-05-28,41.16,41.79,39.22,40.52,640727,0
2009-05-29,40.78,41.66,40.53,41.32,624200,0
2009-06-01,42.28,44.77,42.28,44.49,388370,0
2009-06-02,44.62,46.4,44.01,44.19,1005709,0
2009-06-03,43.23,43.33,40.52,41.34,375031,0
2009-06-04,41.73,43.85,41.6,43.46,303174,0
2009-06-05,43.9,44.41,41.87,42.26,296128,0
2009-06-08,41.75,41.75,39.78,41.02,356542,0
2009-06-09,41.6,41.73,40.04,41.05,503218,0
2009-06-10,41.76,42.18,40.84,41.3,403599,0
2009-06-11,41.51,42.39,41.25,41.81,365669,0
2009-06-12,41.68,41.68,39.54,40.01,509645,0
2009-06-15,39.69,39.69,38.3,39.39,470111,0
2009-06-16,40.1,40.31,38.58,38.94,483789,0
2009-06-17,38.83,38.92,37.18,38.44,404408,0
2009-06-18,38.27,38.73,37.54,38.14,215873,0
2009-06-19,38.65,39.08,37.85,38.52,1067184,0
2009-06-22,37.83,37.83,35.32,35.34,581111,0
2009-06-23,35.6,36.35,35.12,35.56,321896,0
2009-06-24,35.75,36.87,35.6,36.19,450559,0
2009-06-25,36,37.9,35.93,37.88,365946,0
2009-06-26,37.75,38.55,37.29,38.35,455380,0
2009-06-29,38.5,39.56,38.17,38.39,306306,0
2009-06-30,38.33,39.29,38.01,38.1,340339,0
2009-07-01,38.5,39.48,38.22,38.37,240616,0
2009-07-02,37.18,37.34,35.95,35.95,533907,0
2009-07-06,35.39,35.87,34.18,35.76,341052,0
2009-07-07,35.94,36.7,35.38,35.62,491766,0
2009-07-08,35.68,35.78,33.95,35.13,335508,0
2009-07-09,35.69,36.67,34.95,35.91,341029,0
2009-07-10,35.09,35.94,34.81,35.72,215444,0
2009-07-13,35.77,36.89,34.49,36.83,269217,0
2009-07-14,37.12,37.81,36.95,37.76,232343,0
2009-07-15,38.17,39.71,38.17,39.21,792456,0
2009-07-16,39.01,40.68,38.41,40.47,370162,0
2009-07-17,40.5,41.34,39.78,40.96,223783,0
2009-07-20,41.32,41.8,40.55,40.95,373533,0
2009-07-21,41.39,41.78,40.18,40.91,362325,0
2009-07-22,40.16,40.67,39.14,40.19,355949,0
2009-07-23,39.99,42.29,39.9,42.02,367192,0
2009-07-24,41.78,42.4,41.16,42.19,214394,0
2009-07-27,42.19,43,41.5,42.82,410625,0
2009-07-28,42.15,42.51,41,42.49,308974,0
2009-07-29,41.6,41.62,40.13,40.22,284729,0
2009-07-30,40.9,41.61,40.33,41.16,278617,0
2009-07-31,40.77,42.85,40.48,42.29,294506,0
2009-08-03,43.1,43.98,43.1,43.88,286926,0
2009-08-04,43.41,44.02,42.78,43.26,308670,0
2009-08-05,43.15,43.51,41.6,42.32,292840,0
2009-08-06,42.32,42.99,41.35,42.75,437079,0
2009-08-07,43.5,43.98,42.05,42.24,262482,0
2009-08-10,41.81,42.47,41.3,41.78,226030,0
2009-08-11,41.67,41.97,39.67,39.71,424583,0
2009-08-12,39.87,40.71,39.8,40.13,286932,0
2009-08-13,40.74,41.07,39.82,41.07,290999,0
2009-08-14,40.91,40.93,39.7,40.19,624861,0
2009-08-17,39.31,39.58,37.72,38.17,299697,0
2009-08-18,38.52,39.51,38.18,39.31,192729,0
2009-08-19,38.36,41.26,38.23,41.19,270102,0
2009-08-20,41.16,43.43,40.68,43.03,440365,0
2009-08-21,43.71,44.48,43.56,44.05,262662,0
2009-08-24,44.49,45.3,44.34,45.23,274939,0
2009-08-25,45.42,45.43,43.83,44.21,242926,0
2009-08-26,43.94,44.44,43.2,43.92,121994,0
2009-08-27,43.8,43.8,42.06,43.24,212526,0
2009-08-28,43.85,44.52,43.13,44.04,154733,0
2009-08-31,43.45,43.48,42.01,42.66,286773,0
2009-09-01,42.1,42.8,41.02,41.54,362387,0
2009-09-02,41.61,42.45,40.95,42.13,237975,0
2009-09-03,42.46,43.2,42.25,43.1,459643,0
2009-09-04,42.86,44.11,42.63,43.92,172225,0
2009-09-08,44.46,45.27,44.42,45.23,194718,0
2009-09-09,45.24,45.64,44.17,45.5,188653,0
2009-09-10,45.6,47.37,45.07,46.93,227416,0
2009-09-11,47.14,48.39,46.7,47.42,412575,0
2009-09-14,46.78,47.55,46.36,47.55,283705,0
2009-09-15,47.31,47.69,47.05,47.21,391576,0
2009-09-16,47.6,47.74,46.61,47.55,281624,0
2009-09-17,47.5,47.74,46.79,46.88,162162,0
2009-09-18,47,47.12,45.88,46.46,315825,0
2009-09-21,45.66,46.57,44.75,46.45,228735,0
2009-09-22,47.09,47.21,46.43,46.96,260664,0
2009-09-23,46.19,47.46,46.19,46.46,221198,0
2009-09-24,46.69,47.26,46.15,46.67,516779,0
2009-09-25,46.29,48.24,46.29,47.83,401761,0
2009-09-28,47.89,49.37,47.34,49.18,304357,0
2009-09-29,49.14,50.1,48.9,49.77,280531,0
2009-09-30,49.95,50.52,48.75,49.64,371988,0
2009-10-01,49.99,49.99,48.11,48.42,546469,0
2009-10-02,47.45,48.64,47.07,48.31,568425,0
2009-10-05,48.33,49.8,47.98,49.54,287100,0
2009-10-06,50.2,51.28,50.12,51.15,257953,0
2009-10-07,50.93,51.68,50.69,51.65,239566,0
2009-10-08,52.04,53.53,51.47,53.21,345900,0
2009-10-09,53.25,53.71,52.04,52.6,163125,0
2009-10-12,53.41,54.13,52.47,53.04,132456,0
2009-10-13,53.04,53.1,51.75,52.64,233392,0
2009-10-14,53.25,54.78,53.16,54.62,249861,0
2009-10-15,54.2,55.18,54.06,54.74,443230,0
2009-10-16,54.59,54.62,53.01,54.47,406392,0
2009-10-19,54.76,55.21,53.59,55.12,276041,0
2009-10-20,55.37,55.49,53.26,54.33,388389,0
2009-10-21,54.18,55.7,54.08,54.15,357270,0
2009-10-22,54.1,54.74,52.86,54.6,258929,0
2009-10-23,54.98,55,52.8,53.56,433550,0
2009-10-26,53.63,54.66,51.49,51.8,372352,0
2009-10-27,52.07,52.68,50.26,50.51,518380,0
2009-10-28,50.34,50.58,48.69,48.77,482081,0
2009-10-29,49.54,50.47,49.22,50.35,508318,0
2009-10-30,49.68,49.85,48.18,48.59,466460,0
2009-11-02,49.07,50.05,48.17,49.35,510317,0
2009-11-03,48.6,50.96,47.95,50.86,487289,0
2009-11-04,51.29,52.46,50.88,51.16,497252,0
2009-11-05,51.5,52.68,50.94,52.57,262063,0
2009-11-06,52.38,53.55,51.57,53.32,475059,0
2009-11-09,54.79,56.74,54.51,56.39,629857,0
2009-11-10,56.24,57.4,56.1,57.11,427626,0
2009-11-11,57.74,58,55.68,55.9,661589,0
2009-11-12,55.51,56.05,53.97,54.88,471966,0
2009-11-13,54.91,56.14,54.1,55.65,302448,0
2009-11-16,56.29,57.65,56.29,56.8,421248,0
2009-11-17,56.91,58.32,56.34,57.94,538544,0
2009-11-18,57.95,57.95,56.11,56.47,377200,0
2009-11-19,55.4,55.41,52,53.05,950313,0
2009-11-20,52.45,53.11,51.6,53.03,485581,0
2009-11-23,54.57,55.38,54.33,54.65,594620,0
2009-11-24,54.74,54.81,53.75,54.77,522361,0
2009-11-25,54.78,55.56,54,55.04,272942,0
2009-11-27,53.53,54.14,52.58,53.39,149444,0
2009-11-30,53.07,54.03,52.53,54.01,375687,0
2009-12-01,54.38,55.49,54.2,54.3,413067,0
2009-12-02,54.01,54.89,54.01,54.46,342805,0
2009-12-03,54.41,54.58,52.99,53.08,230080,0
2009-12-04,53.59,54.46,52.59,53.13,430814,0
2009-12-07,53.03,53.8,52.78,53.18,185107,0
2009-12-08,52.64,52.79,51.84,52.17,383556,0
2009-12-09,52.18,52.88,51.78,52.45,686489,0
2009-12-10,52.7,53.25,52.47,53.1,307599,0
2009-12-11,53.25,53.56,52.43,52.83,313870,0
2009-12-14,53.47,54.02,53.19,53.84,485731,0
2009-12-15,53.96,55.36,53.63,54.66,202709,0
2009-12-16,55.1,56.3,54.7,56.14,247971,0
2009-12-17,55.58,56.33,55.37,56.16,393972,0
2009-12-18,56.72,57.03,56.07,56.5,489896,0
2009-12-21,56.72,57.95,56.72,57.87,325918,0
2009-12-22,58.14,58.51,57.29,57.51,186546,0
2009-12-23,57.74,58.78,57.31,58.66,227879,0
2009-12-24,58.86,58.98,58.25,58.55,51915,0
2009-12-28,58.84,59,58.17,58.79,128152,0
2009-12-29,58.8,58.91,57.39,57.54,247406,0
2009-12-30,57.26,57.5,56.52,56.74,323254,0
2009-12-31,56.63,57.19,56.48,56.48,175694,0
2010-01-04,57.32,58.13,57.32,57.85,442839,0
2010-01-05,57.9,58.33,57.54,58.2,436816,0
2010-01-06,58.2,58.56,58.01,58.42,850533,0
2010-01-07,58.31,58.41,57.14,57.9,463569,0
2010-01-08,57.45,58.62,57.45,58.47,206441,0
2010-01-11,58.79,59,57.22,57.73,331882,0
2010-01-12,57.2,57.21,56.15,56.34,428432,0
2010-01-13,56.32,56.66,54.83,56.56,577481,0
2010-01-14,56.51,57.05,55.37,55.53,368004,0
2010-01-15,56.59,56.59,55.19,55.84,417817,0
2010-01-19,55.77,56.69,55.63,56.63,162191,0
2010-01-20,56,56.22,54.63,55.86,458579,0
2010-01-21,55.98,56.25,54.52,55.19,444573,0
2010-01-22,55.15,55.15,54.12,54.45,703904,0
2010-01-25,54.79,55.85,54.11,54.36,219001,0
2010-01-26,54.07,55.46,53.33,54.04,333007,0
2010-01-27,53.6,54.52,53.21,54.51,286242,0
2010-01-28,54.84,54.88,53.23,54,318148,0
2010-01-29,54.36,54.99,52.01,52.49,258414,0
2010-02-01,52.85,54,52.66,53.51,234698,0
2010-02-02,53.77,54.44,52.99,53.82,182863,0
2010-02-03,53.37,54.56,52.94,53.62,315095,0
2010-02-04,52.82,52.82,51.07,51.13,344312,0
2010-02-05,51.14,51.43,48.71,50.4,533775,0
2010-02-08,50.6,51.36,49.92,50.67,555375,0
2010-02-09,51.22,52.79,51.05,52.62,462365,0
2010-02-10,52.32,52.89,51.38,52.31,254170,0
2010-02-11,52.12,53.49,51.68,53.32,151063,0
2010-02-12,52.63,53.96,52.28,53.96,288206,0
2010-02-16,54.02,54.91,53.91,54.91,271072,0
2010-02-17,55.3,55.52,54.08,54.7,195805,0
2010-02-18,54.78,56.53,54.6,56.39,334801,0
2010-02-19,56.46,57.2,56.15,56.4,277352,0
2010-02-22,56.59,57.33,56.13,57,338075,0
2010-02-23,56.74,57.1,55.18,55.36,413348,0
2010-02-24,55.4,56.49,55.09,56.44,213399,0
2010-02-25,55.5,56.64,54.26,56.51,302022,0
2010-02-26,56.38,56.44,52.7,54.72,976303,0
2010-03-01,54.88,56.34,54.75,56.33,434646,0
2010-03-02,56.3,57.52,56.06,57.44,718176,0
2010-03-03,57.71,59.26,57.5,58.21,545792,0
2010-03-04,58.51,58.78,57.59,58.2,160391,0
2010-03-05,58.72,59.88,58.68,59.79,436710,0
2010-03-08,59.95,61.02,59.75,60.68,443734,0
2010-03-09,60.29,61,60.04,60.6,259492,0
2010-03-10,60.43,61.21,59.93,60.9,298982,0
2010-03-11,60.59,61.64,60.08,61.56,285705,0
2010-03-12,61.98,62.25,61.51,62.14,220952,0
2010-03-15,61.86,62.57,61.15,62.38,255444,0
2010-03-16,62.6,63.33,61.92,63.09,278460,0
2010-03-17,63.43,64.13,63.04,63.2,288925,0
2010-03-18,62.92,63.37,61.45,62,286308,0
2010-03-19,62.12,62.12,59.95,60.28,321816,0
2010-03-22,59.63,61.19,59.23,60.96,200377,0
2010-03-23,61.14,62,60.68,61.28,311372,0
2010-03-24,60.79,62.34,60.72,62.12,307235,0
2010-03-25,62.7,62.7,59.21,59.25,259367,0
2010-03-26,59.28,60.14,58.42,59.13,235533,0
2010-03-29,59.48,61.41,59.27,60.47,224003,0
2010-03-30,60.73,61.22,60.4,60.7,193139,0
2010-03-31,60.66,61.98,60.66,60.84,180542,0
2010-04-01,61.33,63.96,61.33,63.96,336377,0
2010-04-05,64.4,65.29,64.1,64.94,182904,0
2010-04-06,64.85,65.72,64.58,65.43,148083,0
2010-04-07,65.33,65.98,64.4,65.17,169660,0
2010-04-08,65.06,65.06,63.37,64.58,235105,0
2010-04-09,64.88,64.88,63.8,64.83,124508,0
2010-04-12,65.18,65.56,64.49,64.56,266190,0
2010-04-13,64.2,64.37,63.22,64.3,228882,0
2010-04-14,64.78,65.39,63.74,65.37,242560,0
2010-04-15,65.1,65.59,64.84,65.45,181829,0
2010-04-16,65.16,65.65,64.15,64.89,306388,0
2010-04-19,64.4,65.34,64.25,65.24,237863,0
2010-04-20,65.75,66.37,65.64,66.08,435634,0
2010-04-21,66.05,66.42,65.24,66.35,201743,0
2010-04-22,65.38,68.5,65.35,68.13,281469,0
2010-04-23,68.38,69.99,68.23,69.97,319025,0
2010-04-26,70.11,70.78,69.47,69.68,112415,0
2010-04-27,69.15,69.15,64.44,64.5,593784,0
2010-04-28,65.14,65.18,62.97,63.59,537846,0
2010-04-29,63.79,65.98,62.71,65.62,596381,0
2010-04-30,63.76,63.76,57.84,57.93,2216018,0
2010-05-03,58.25,61.21,56.39,60.86,1156731,0
2010-05-04,59.85,60.3,58.3,58.53,619215,0
2010-05-05,57.07,59.05,55.97,57.11,671122,0
2010-05-06,56.57,57.25,50.71,54.91,1035097,0
2010-05-07,55.33,57.99,54.12,55,2159630,0
2010-05-10,57.51,59.89,57,57.93,941888,0
2010-05-11,57.37,58.55,56.98,57.13,866987,0
2010-05-12,57.59,62.19,57.59,61.96,797125,0
2010-05-13,61.88,62.8,60.16,60.6,454007,0
2010-05-14,59.7,60.05,57.18,58.52,473729,0
2010-05-17,58.76,59.28,56.59,57.42,668735,0
2010-05-18,58.15,58.69,55.87,56.16,521619,0
2010-05-19,55.7,56.07,53.58,54.6,871111,0
2010-05-20,53.19,53.19,50.83,51.38,1016189,0
2010-05-21,50.21,54.47,49.93,53.41,745153,0
2010-05-24,53.17,53.54,51.01,51.05,530827,0
2010-05-25,49.07,52.81,48.71,52.61,802966,0
2010-05-26,53.24,55.07,53.24,53.89,624118,0
2010-05-27,55.23,56.28,53.02,53.55,1332397,0
2010-05-28,53.51,53.51,48.68,48.71,1984510,0
2010-06-01,46.97,46.97,40.86,40.95,2950210,0
2010-06-02,41.79,44.02,40.38,43.89,1700248,0
2010-06-03,43.11,44.2,42.67,44,1938986,0
2010-06-04,43.2,45.89,42.75,43.61,1109469,0
2010-06-07,43.96,45.37,43.4,43.6,1342168,0
2010-06-08,43.65,44.49,42.42,43.91,620704,0
2010-06-09,44.16,46.69,43.22,43.64,973415,0
2010-06-10,44.47,46.73,43.98,46.71,638161,0
2010-06-11,45.97,47.3,45.81,47.02,584513,0
2010-06-14,47.61,48.97,47,47.77,963842,0
2010-06-15,48.24,50.15,47.97,49.88,718624,0
2010-06-16,49.21,50.94,48.83,49.68,778813,0
2010-06-17,49.97,49.97,48.8,49.09,641172,0
2010-06-18,49.26,49.47,48.73,48.98,638267,0
2010-06-21,49.88,50.06,48.46,48.95,450521,0
2010-06-22,48.7,49.13,47.02,47.21,766038,0
2010-06-23,46.86,46.9,45.32,46.12,944957,0
2010-06-24,46.12,46.16,44.44,44.79,493991,0
2010-06-25,45.05,46.11,44.9,46.02,1143336,0
2010-06-28,46.5,46.5,45.42,45.55,496824,0
2010-06-29,44.52,45.35,44.14,44.83,835754,0
2010-06-30,44.91,45.46,43.82,44.02,809547,0
2010-07-01,43.92,44.63,42.35,44.03,733303,0
2010-07-02,44.53,44.92,43.51,44.43,425342,0
2010-07-06,45.22,46.28,44.15,44.62,506665,0
2010-07-07,44.95,46.94,44.95,46.91,594766,0
2010-07-08,47.28,48.36,46.92,48.27,728179,0
2010-07-09,48.31,49.33,47.8,49.28,444975,0
2010-07-12,48.98,49.53,47.73,48.57,315094,0
2010-07-13,49.44,49.44,48.15,49.14,733041,0
2010-07-14,48.77,49.55,48.36,48.88,348735,0
2010-07-15,49.5,49.9,48.06,49.22,683545,0
2010-07-16,48.79,49.11,47.38,47.62,440497,0
2010-07-19,47.61,47.96,46.43,47.5,558726,0
2010-07-20,46.55,49.62,46.39,49.47,389750,0
2010-07-21,50.02,50.25,48.23,48.55,402518,0
2010-07-22,49.51,51.81,49.19,51.07,745930,0
2010-07-23,50.81,52.52,50.02,52.42,408039,0
2010-07-26,52.77,52.77,50.63,51.52,404378,0
2010-07-27,51.97,52.76,51.42,51.89,448072,0
2010-07-28,51.59,51.94,50.44,51.83,381610,0
2010-07-29,52.25,53.29,51.49,52.15,354895,0
2010-07-30,51.13,52.52,50.73,52.28,229366,0
2010-08-02,53.43,55,53.29,54.03,434841,0
2010-08-03,53.93,54.69,53.31,53.79,258662,0
2010-08-04,53.98,54.59,53.35,53.91,233581,0
2010-08-05,53.42,53.99,52.37,53.39,448325,0
2010-08-06,52.62,52.9,50.65,52.37,555754,0
2010-08-09,52.5,53.72,52.28,53.59,316290,0
2010-08-10,52.82,54.71,52.17,54.03,670889,0
2010-08-11,52.91,52.94,51.67,51.93,578388,0
2010-08-12,50.97,52.3,50.81,51.51,463104,0
2010-08-13,51.45,51.97,51.16,51.61,318739,0
2010-08-16,51.29,51.84,50.91,51.6,306693,0
2010-08-17,52.43,54.08,51.95,53.37,523233,0
2010-08-18,53.25,54.12,52.7,53.91,410231,0
2010-08-19,53.72,54,52.18,52.35,461072,0
2010-08-20,51.74,51.95,50.87,51.83,260321,0
2010-08-23,52.25,53,51.92,52.06,187871,0
2010-08-24,51.01,52.94,51.01,52.01,318058,0
2010-08-25,51.79,51.86,50.5,51.63,187547,0
2010-08-26,51.98,52.81,50.95,51.18,161448,0
2010-08-27,52.07,54.05,51.08,53.8,288824,0
2010-08-30,53.61,53.79,52.54,52.56,201398,0
2010-08-31,52.47,53.33,51.95,52.87,385391,0
2010-09-01,54.02,55.02,53.56,54.39,317420,0
2010-09-02,54.32,55.42,54,54.95,403929,0
2010-09-03,55.67,56.91,55.67,56.9,359584,0
2010-09-07,56.46,56.8,56,56.2,231462,0
2010-09-08,56.53,57.14,56.31,56.92,289364,0
2010-09-09,58.04,58.05,56.43,56.95,182126,0
2010-09-10,57.01,58.79,56.93,58.77,326274,0
2010-09-13,59.27,59.59,58.51,58.85,368934,0
2010-09-14,58.82,59.07,58.1,58.17,210047,0
2010-09-15,57.91,59.62,57.3,59.23,353947,0
2010-09-16,58.94,59.08,57.2,57.83,255272,0
2010-09-17,58.74,58.94,57.37,57.57,627170,0
2010-09-20,57.72,58.96,56.86,58.89,215976,0
2010-09-21,59,60.19,58.9,59.86,541318,0
2010-09-22,59.76,60.61,59.49,60.1,348216,0
2010-09-23,59.44,60.74,59.36,60.05,310836,0
2010-09-24,60.89,61.53,60.54,61.23,205762,0
2010-09-27,61.06,62,60.69,60.86,260982,0
2010-09-28,60.99,62.57,60.61,62.42,350772,0
2010-09-29,62.01,63.53,61.88,63.13,282578,0
2010-09-30,63.48,63.52,61.45,62.11,342921,0
2010-10-01,62.69,63.93,61.71,63.59,309158,0
2010-10-04,63.58,63.93,61.69,62.1,253307,0
2010-10-05,62.89,64.25,62.73,64,289805,0
2010-10-06,63.92,64.46,63.6,63.96,453882,0
2010-10-07,64.39,64.55,62.34,63.25,183707,0
2010-10-08,63.46,65.49,63.38,64.92,558725,0
2010-10-11,65.05,66.33,64.93,65.81,392655,0
2010-10-12,65.4,65.98,64.45,65.4,204556,0
2010-10-13,65.44,67.41,65.41,67.01,316829,0
2010-10-14,66.96,67.47,65.67,66.4,5015906,0
2010-10-15,66.55,66.55,64.77,65.98,507930,0
2010-10-18,65.9,66.13,65.1,66.04,205174,0
2010-10-19,65.39,66.96,64.76,65.69,497218,0
2010-10-20,66.05,68.48,65.66,67.98,474478,0
2010-10-21,68.06,68.41,65.54,66.58,464995,0
2010-10-22,66.77,67.62,66.72,67.27,297646,0
2010-10-25,68.07,68.86,67.81,67.94,283859,0
2010-10-26,67.34,68.66,67.05,67.71,198791,0
2010-10-27,67.1,67.81,66.34,67.75,347628,0
2010-10-28,68.22,68.72,66.38,66.93,253326,0
2010-10-29,66.99,69.33,66.45,69.1,353965,0
2010-11-01,69.57,70.51,67.84,68.69,296387,0
2010-11-02,69.45,70.41,69.07,70.09,229178,0
2010-11-03,70.33,70.84,68.37,69.84,305301,0
2010-11-04,71.13,73.92,70.36,73.44,403692,0
2010-11-05,73.98,74.19,72.59,73.23,469294,0
2010-11-08,71.9,74.45,71.78,74.34,425900,0
2010-11-09,74.78,75.85,71.8,72.45,611317,0
2010-11-10,72.62,75.78,72,75.76,412528,0
2010-11-11,74.42,76.82,74.07,76.49,379489,0
2010-11-12,73.96,75.41,72.19,73.01,224218,0
2010-11-15,71.51,74.01,71.36,73.06,276561,0
2010-11-16,72.17,72.24,70.7,71.86,405899,0
2010-11-17,72.13,74.93,72.13,74.73,288419,0
2010-11-18,75.9,78.51,75.71,77.61,382803,0
2010-11-19,77.31,77.81,76.26,77.67,255413,0
2010-11-22,77.01,78.28,75.91,78.08,265723,0
2010-11-23,76.96,76.96,74.6,75.59,185607,0
2010-11-24,76.06,78.55,76.06,78.5,211659,0
2010-11-26,77.28,78.11,77.09,77.11,57798,0
2010-11-29,76.78,77.81,74.74,77.47,242576,0
2010-11-30,76.23,78.31,75.52,77.44,253083,0
2010-12-01,79.35,81.44,79.35,80.4,601664,0
2010-12-02,80.39,80.99,79.79,80.25,428281,0
2010-12-03,79.14,80.43,79.1,80.14,515265,0
2010-12-06,79.95,81.94,79.9,81.66,254533,0
2010-12-07,83.06,83.8,81.59,81.97,399382,0
2010-12-08,82.29,82.86,80.55,80.83,321474,0
2010-12-09,81.49,81.79,80.17,80.79,321244,0
2010-12-10,81.02,81.2,80.22,81.11,307415,0
2010-12-13,81.66,83.3,81.66,82.28,205941,0
2010-12-14,82.51,83.49,80.98,81.42,326934,0
2010-12-15,78.79,81.34,77.55,77.92,699897,0
2010-12-16,77.73,78.55,76.28,78.53,452239,0
2010-12-17,78.53,78.69,77.05,77.22,477855,0
2010-12-20,77.59,78.14,76.38,77.94,282734,0
2010-12-21,78.13,78.85,77.14,78.83,239289,0
2010-12-22,78.93,79.28,78.29,78.99,213670,0
2010-12-23,78.34,79.18,78.08,78.37,113548,0
2010-12-27,78.1,78.27,77.21,77.67,103485,0
2010-12-28,77.68,77.94,76.87,77.41,142567,0
2010-12-29,77.48,79.2,77.48,78.69,128950,0
2010-12-30,78.63,78.86,78.15,78.36,127714,0
2010-12-31,78.09,78.78,77.6,77.72,159805,0
2011-01-03,78.69,80.26,78.53,78.81,303016,0
2011-01-04,79.17,79.37,75.14,75.46,452140,0
2011-01-05,75.31,76.38,74.39,76.25,334516,0
2011-01-06,76.4,76.46,72.9,73.58,268968,0
2011-01-07,73.91,74.89,72.89,74.23,196332,0
2011-01-10,73.49,74.59,72,74.4,255806,0
2011-01-11,74.79,75.92,74.76,75.38,189217,0
2011-01-12,76.05,78.44,75.72,76.57,316797,0
2011-01-13,76.71,77.66,75.84,77.22,277500,0
2011-01-14,76.98,77.15,76.4,77.04,218652,0
2011-01-18,76.9,78.86,76.51,78.85,253536,0
2011-01-19,78.87,79.32,76.02,76.17,295653,0
2011-01-20,75.49,75.59,72.95,73.66,364231,0
2011-01-21,72.9,74.76,72.86,72.91,168618,0
2011-01-24,72.86,73.92,72.64,73.67,163219,0
2011-01-25,73.29,73.67,71.36,72.79,177970,0
2011-01-26,73.01,75.29,72.91,75.14,257298,0
2011-01-27,74.78,75.11,72.69,73.91,179077,0
2011-01-28,73.91,74.74,72.32,73.61,326792,0
2011-01-31,74.17,77.33,73.6,77.12,325163,0
2011-02-01,77.31,78.84,76.52,78.14,353924,0
2011-02-02,77.99,79.25,77.23,78.87,310591,0
2011-02-03,78.75,79.24,77.31,78.64,261497,0
2011-02-04,78.53,78.53,76.66,77.35,155236,0
2011-02-07,77.81,80.99,77.4,80.19,449670,0
2011-02-08,80.26,80.26,77.46,77.49,347732,0
2011-02-09,77.2,77.33,75.52,76.41,329657,0
2011-02-10,76.22,77.7,75.72,77.45,170477,0
2011-02-11,77.16,77.74,76.9,77.7,102550,0
2011-02-14,77.53,81.03,77.31,80.8,377609,0
2011-02-15,80.63,81.17,78.85,79.37,201525,0
2011-02-16,79.83,82,79.28,80.97,264656,0
2011-02-18,81.6,81.94,80.35,81.36,134540,0
2011-02-22,81.26,82.49,78.44,78.87,234093,0
2011-02-23,79.07,80.35,78.06,78.68,191250,0
2011-02-24,78.68,79.5,76.6,76.75,378018,0
2011-02-25,77.77,79.15,76.86,79.02,442321,0
2011-02-28,75.68,77.66,71.69,76.7,1202225,0
2011-03-01,78.36,79.36,76.46,76.59,974692,0
2011-03-02,76.07,77.71,74.97,77.49,492926,0
2011-03-03,78.23,79.14,77,78.43,274607,0
2011-03-04,77.9,78.75,76.49,77.83,280973,0
2011-03-07,77.91,78.37,75.51,75.9,404132,0
2011-03-08,76.26,77.74,74.79,76.7,288702,0
2011-03-09,76.66,77.15,74.98,75.15,200272,0
2011-03-10,73.58,73.58,71.4,71.56,320262,0
2011-03-11,71.16,75.21,70.14,74.62,475844,0
2011-03-14,73.7,75.36,71.32,75.13,627548,0
2011-03-15,72.61,75.16,71.02,74.05,607684,0
2011-03-16,73.79,74.72,71.02,71.77,421281,0
2011-03-17,73.32,74.21,72.62,73.21,284899,0
2011-03-18,74.05,76.02,73.86,74.56,878610,0
2011-03-21,75.6,77.5,75.19,77.46,379240,0
2011-03-22,77.47,77.47,76.05,76.31,214683,0
2011-03-23,76.3,76.66,74.68,76.4,301080,0
2011-03-24,76.92,77.89,75.16,76.9,272203,0
2011-03-25,77.12,78.59,76.3,77.67,217035,0
2011-03-28,77.66,78.68,76.37,76.49,320164,0
2011-03-29,76.42,80,75.83,79.52,453036,0
2011-03-30,79.98,79.98,78.69,78.93,277191,0
2011-03-31,78.88,79.74,78.84,79.03,230240,0
2011-04-01,79.77,80.64,78.49,78.91,301979,0
2011-04-04,79.57,80.15,78.61,78.68,209713,0
2011-04-05,78.72,80.2,78.72,79.73,169201,0
2011-04-06,80.21,80.42,77.89,78.76,302832,0
2011-04-07,78.55,79.11,77.75,78.35,282953,0
2011-04-08,79.17,80.25,77.31,77.67,225467,0
2011-04-11,77.74,77.8,74.85,75.15,333779,0
2011-04-12,74.38,74.62,72,72.46,236921,0
2011-04-13,73.08,73.43,71.59,73.36,419943,0
2011-04-14,72.57,73.82,72.11,73.53,340271,0
2011-04-15,73.05,75.47,72.91,74.62,419796,0
2011-04-18,72.97,73.89,72.56,73.32,277965,0
2011-04-19,73.48,74.66,73.47,74.36,283945,0
2011-04-20,75.69,76.05,74.07,75.35,278229,0
2011-04-21,75.91,76.45,75.18,75.87,98417,0
2011-04-25,75.75,76.39,75.01,75.84,199317,0
2011-04-26,76.1,76.78,75.81,76.28,145809,0
2011-04-27,76.33,76.37,74.22,76,184446,0
2011-04-28,75.75,77.42,75.53,76.57,168487,0
2011-04-29,76.74,77.75,76.36,76.56,173030,0
2011-05-02,76.94,76.94,73.54,73.69,255357,0
2011-05-03,73.21,73.82,70.37,71.51,512182,0
2011-05-04,71.48,71.48,66.88,67.43,810492,0
2011-05-05,66.55,67.96,65.22,65.56,763387,0
2011-05-06,66.74,68.24,64.69,65.32,589204,0
2011-05-09,65.56,68.44,65.56,68,577447,0
2011-05-10,67.5,69.88,67.05,69.67,504682,0
2011-05-11,69.28,69.4,66.86,67.07,522821,0
2011-05-12,66.51,68.37,65.5,67.5,443828,0
2011-05-13,67.6,68.26,66.17,67.39,337138,0
2011-05-16,66.82,68.84,66.58,67,427016,0
2011-05-17,66.55,67.86,66.19,67.11,526250,0
2011-05-18,67.48,69.57,67.16,68.75,269760,0
2011-05-19,69.27,69.56,67.56,68.95,251239,0
2011-05-20,68.77,70.58,67.98,69.99,450839,0
2011-05-23,68.01,68.34,66.94,67.42,307649,0
2011-05-24,67.97,71.92,67.97,71.32,684549,0
2011-05-25,70.86,75.01,70.86,73.74,807563,0
2011-05-26,73.31,74.5,73.02,73.57,519807,0
2011-05-27,74.2,75.01,73.18,73.77,197058,0
2011-05-31,75,75.94,72.87,74.18,493987,0
2011-06-01,73.88,74.12,70.19,70.42,581289,0
2011-06-02,70.69,71.98,69.6,70.45,429743,0
2011-06-03,69.15,70.51,68.38,68.84,612818,0
2011-06-06,68.75,69.02,66.34,67.04,538715,0
2011-06-07,67.66,67.75,66.35,66.9,499399,0
2011-06-08,66.88,67.86,66.52,66.7,517088,0
2011-06-09,67.15,67.7,66.56,67.06,282152,0
2011-06-10,66.39,66.96,65.92,66.01,314135,0
2011-06-13,66.19,66.61,63.78,64.49,332098,0
2011-06-14,65.5,66.81,65.23,66.29,519450,0
2011-06-15,65.37,66.82,63.89,64.27,402128,0
2011-06-16,64.39,64.66,62.55,63.04,536878,0
2011-06-17,63.63,64.22,61.52,62.16,672258,0
2011-06-20,61.85,63.46,61.64,63.12,319435,0
2011-06-21,63.79,65.24,63.68,64.63,280903,0
2011-06-22,64.3,66.33,64.3,65.04,304335,0
2011-06-23,63.72,65.81,62.52,65.68,447423,0
2011-06-24,65.78,66.57,65.11,65.76,637357,0
2011-06-27,65.3,65.96,64.31,65.23,396558,0
2011-06-28,65.64,67.02,65.23,66.9,377429,0
2011-06-29,66.99,67.72,66.46,67.28,415108,0
2011-06-30,67.29,68.51,67.28,67.83,211699,0
2011-07-01,67.81,69.13,67.16,68.94,218262,0
2011-07-05,68.94,70.4,68.82,69.52,255575,0
2011-07-06,69.22,69.88,68.29,69.86,169199,0
2011-07-07,70.85,72.07,70.7,70.82,622327,0
2011-07-08,69.51,70.63,69.12,70.43,297516,0
2011-07-11,69.07,69.14,67.95,68.18,484679,0
2011-07-12,68.01,68.4,67.36,67.58,507646,0
2011-07-13,67.85,70.47,67.79,68.77,264716,0
2011-07-14,69.28,70.01,67.2,67.39,254761,0
2011-07-15,67.92,71.15,67.47,70.99,502126,0
2011-07-18,70.53,71.08,69.49,69.93,314951,0
2011-07-19,70.56,72.32,70.56,72.3,266234,0
2011-07-20,72.59,72.6,71.13,71.6,220161,0
2011-07-21,71.98,73.68,71.55,72.97,195941,0
2011-07-22,72.98,74.58,72.53,74.16,229481,0
2011-07-25,72.85,75,72.71,73.82,314155,0
2011-07-26,73.98,73.98,71.91,72.24,229701,0
2011-07-27,71.42,71.87,70.01,70.19,270691,0
2011-07-28,70.12,71.81,70.12,70.41,306353,0
2011-07-29,69.26,71.14,68.94,70.51,336412,0
2011-08-01,71.62,72.18,69.6,70.34,482445,0
2011-08-02,69.72,71.42,68.38,68.43,349302,0
2011-08-03,68.68,68.73,66.2,68.27,302917,0
2011-08-04,66.85,67.13,62.42,62.44,441527,0
2011-08-05,62,62.1,53.25,56.12,1819577,0
2011-08-08,52.88,56.53,50.45,50.45,1100335,0
2011-08-09,51.11,52.37,47.4,52.26,1115000,0
2011-08-10,50.76,55.81,50.05,53.15,1029355,0
2011-08-11,53.52,57.46,52.42,56.51,718473,0
2011-08-12,57.15,58.24,55.74,58.11,624338,0
2011-08-15,58.18,61.12,58.18,60.83,370668,0
2011-08-16,59.9,60.38,59.2,59.88,486679,0
2011-08-17,60.43,61,59.26,59.96,336568,0
2011-08-18,57.71,57.86,55.33,56.14,770557,0
2011-08-19,55.03,58,54.96,55.51,796832,0
2011-08-22,57.26,57.59,55.02,55.75,491673,0
2011-08-23,55.99,58.46,55.33,58.46,416797,0
2011-08-24,58.28,59.5,57.16,59.39,171115,0
2011-08-25,59.69,60.44,57.1,57.56,300767,0
2011-08-26,56.95,60.32,56.33,59.67,221861,0
2011-08-29,60.67,62.01,60.67,61.84,314176,0
2011-08-30,61.54,63.86,61.1,63.37,271864,0
2011-08-31,64.06,65.6,63.61,64.7,392647,0
2011-09-01,65.07,65.77,64.22,64.52,423336,0
2011-09-02,62.51,62.87,60.68,61.87,358249,0
2011-09-06,59.83,62.48,59.34,62.31,396608,0
2011-09-07,63.62,64.64,63.09,64.34,398422,0
2011-09-08,63.83,65.11,63.38,63.99,362065,0
2011-09-09,62.91,64.57,60.34,60.93,532041,0
2011-09-12,60.26,62.66,59.44,61.26,474319,0
2011-09-13,61.71,62.53,60.19,61.89,355157,0
2011-09-14,62.47,63.38,60.44,62.35,483182,0
2011-09-15,63.44,64.2,62.34,64.09,237765,0
2011-09-16,64.66,65.88,63.97,65.8,624022,0
2011-09-19,63.88,65.85,62.71,64.82,322548,0
2011-09-20,65.3,66.28,63.61,63.72,272237,0
2011-09-21,63.56,64.8,61.16,61.22,272297,0
2011-09-22,58.88,59.51,56.78,57.78,359843,0
2011-09-23,56.8,57.55,55.31,55.9,472740,0
2011-09-26,56.4,58.64,54.31,58.5,281865,0
2011-09-27,60.93,60.94,57.6,58.21,374916,0
2011-09-28,57.99,58.94,55.62,55.74,282500,0
2011-09-29,55.61,56.46,53.96,55.8,642231,0
2011-09-30,54.55,55.17,53.8,53.91,576899,0
2011-10-03,53.43,54.28,49.35,49.38,1277286,0
2011-10-04,49.19,53.3,47.49,53.02,788308,0
2011-10-05,53.06,53.96,51.6,53.21,540100,0
2011-10-06,53.17,55.23,52,55.11,866241,0
2011-10-07,55.54,55.87,53.72,54.42,455306,0
2011-10-10,55.75,58.26,55.75,57.62,391334,0
2011-10-11,57.17,59.76,57.17,59.66,689330,0
2011-10-12,60.25,62.34,59.8,60.41,683740,0
2011-10-13,58.29,60.98,58.29,60.42,301537,0
2011-10-14,61.67,63.64,61.55,63.44,443979,0
2011-10-17,62.96,63.22,61.16,61.44,302034,0
2011-10-18,61.52,63.85,60.31,62.83,448236,0
2011-10-19,59.19,62.32,59.19,59.67,562837,0
2011-10-20,59.57,60.54,58.03,59.88,688038,0
2011-10-21,64.87,64.9,61.38,63.77,1250401,0
2011-10-24,64.26,66.36,63.67,65.72,489624,0
2011-10-25,65.86,66.37,63.62,63.75,288815,0
2011-10-26,64.75,65.47,62.88,65.06,458207,0
2011-10-27,69.29,69.34,67.01,68.16,859769,0
2011-10-28,67.69,69.01,67.54,68.43,288153,0
2011-10-31,66.91,67.19,64.66,65.1,357138,0
2011-11-01,61.66,63.13,60.84,61.9,897850,0
2011-11-02,63.7,63.89,61.13,63.25,793504,0
2011-11-03,64.39,66.61,63.02,66.16,707103,0
2011-11-04,65,68.89,64.51,68.5,460174,0
2011-11-07,67.61,68.24,65.99,67.27,261027,0
2011-11-08,68.01,68.7,66.41,68.44,290212,0
2011-11-09,65.99,67.31,65.68,65.84,538455,0
2011-11-10,67.4,67.8,65.9,66.82,644158,0
2011-11-11,67.94,68.49,66.44,66.87,526119,0
2011-11-14,66.75,67.37,65.58,67.18,329079,0
2011-11-15,66.53,67.89,65.6,67.23,330337,0
2011-11-16,66.69,69.71,66.69,67.93,334305,0
2011-11-17,67.7,68.04,65.1,65.65,514924,0
2011-11-18,65.74,66.49,64.5,65.11,279246,0
2011-11-21,63.99,64.32,62.89,63.76,222793,0
2011-11-22,63.82,64.75,62.64,63.29,238773,0
2011-11-23,62.23,62.6,59.72,60.64,272596,0
2011-11-25,60.14,61.19,59.73,60,137484,0
2011-11-28,62.42,64.4,62.16,64.21,360486,0
2011-11-29,63.78,66.23,62.93,65.3,419032,0
2011-11-30,68.38,71.28,68.33,71.13,511954,0
2011-12-01,70.43,72.23,70.43,70.72,356256,0
2011-12-02,71.87,72.61,70.49,71.06,468955,0
2011-12-05,72.43,72.96,71.65,72.35,418171,0
2011-12-06,71.94,74.66,71.35,73.68,766617,0
2011-12-07,72.97,72.97,70.47,71.51,306708,0
2011-12-08,71.01,71.59,69.44,69.59,412344,0
2011-12-09,69.66,72.7,69.28,72.28,428163,0
2011-12-12,70.89,70.97,67.85,69.45,484193,0
2011-12-13,69.92,70.96,65.83,66.24,456013,0
2011-12-14,65.38,65.71,62.81,63.43,460830,0
2011-12-15,64.53,64.59,62.36,62.85,311496,0
2011-12-16,63.39,64.66,62.79,64.16,517852,0
2011-12-19,64.77,65.43,62.35,62.49,219228,0
2011-12-20,64.08,66.2,63.87,65.97,272787,0
2011-12-21,65.56,67.18,64.54,66.73,241630,0
2011-12-22,67.22,67.61,66.07,66.86,207149,0
2011-12-23,67.03,67.05,65.94,66.37,104846,0
2011-12-27,66.31,66.5,65.38,65.91,248235,0
2011-12-28,66.06,66.1,64.35,64.48,204460,0
2011-12-29,64.77,66.37,64.56,65.85,152689,0
2011-12-30,65.62,66.6,65.34,65.82,203879,0
2012-01-03,67.72,68.28,66.91,67.69,266663,0
2012-01-04,67.19,68.47,66.4,67.71,186293,0
2012-01-05,66.95,67.05,64.98,65.95,267390,0
2012-01-06,65.95,66.59,65.15,65.95,230852,0
2012-01-09,66.28,66.82,65.61,66.36,170319,0
2012-01-10,67.37,68.56,67.37,68.27,258128,0
2012-01-11,67.74,68.23,66.5,66.68,125505,0
2012-01-12,66.72,67.23,65.52,65.97,415628,0
2012-01-13,64.82,65.57,63.31,63.4,295809,0
2012-01-17,64.37,64.63,62.75,62.88,318740,0
2012-01-18,62.98,65.82,62.81,65.68,288376,0
2012-01-19,65.86,67.93,65.85,67.09,261853,0
2012-01-20,66.95,68.3,65.8,66.55,212099,0
2012-01-23,66.54,67.29,66.22,66.42,183751,0
2012-01-24,65.75,66.99,65.37,66.13,312349,0
2012-01-25,65.85,68.31,65.13,67.99,172930,0
2012-01-26,68.43,68.87,67.4,67.64,287700,0
2012-01-27,67.21,68.54,67.07,67.44,220607,0
2012-01-30,66.56,67.35,65.34,66.33,153543,0
2012-01-31,66.99,67.56,65.53,65.97,166173,0
2012-02-01,66.75,69.22,66.07,69,350291,0
2012-02-02,68.94,69.49,68.68,68.99,357996,0
2012-02-03,69.98,71.48,68.79,70.32,403385,0
2012-02-06,69.81,71.9,69.8,71.82,166294,0
2012-02-07,71.71,72.33,70.71,72.16,245197,0
2012-02-08,72.27,72.49,70.49,71.74,245870,0
2012-02-09,71.97,72.37,71.17,72.06,188513,0
2012-02-10,70.91,73.15,70.56,72.63,249927,0
2012-02-13,73.57,74.59,72.99,73.88,392827,0
2012-02-14,73.39,74.91,73.27,74.9,358986,0
2012-02-15,75.19,75.62,73.44,74.83,496942,0
2012-02-16,74.74,76.05,74.74,75.66,274940,0
2012-02-17,75.91,76.72,74.82,74.91,180119,0
2012-02-21,75.04,76.65,74.71,76.1,218894,0
2012-02-22,75.42,76.81,74.98,75.07,257973,0
2012-02-23,75.56,76.7,74.74,76.61,292931,0
2012-02-24,76.73,77.12,76.18,76.26,202080,0
2012-02-27,75.81,75.81,69.86,71.45,836313,0
2012-02-28,71.09,72.31,69.41,70.12,559241,0
2012-02-29,70.33,71.44,69.57,69.99,455385,0
2012-03-01,70.62,71.4,70.22,70.87,456809,0
2012-03-02,70.61,70.83,68.15,68.38,280731,0
2012-03-05,68,68.08,66.57,67.23,423108,0
2012-03-06,65.86,66.27,65.32,65.7,416192,0
2012-03-07,66.06,67.64,65.66,67.46,184113,0
2012-03-08,68.16,68.93,67.54,67.97,334609,0
2012-03-09,68,69.7,67.9,68.64,272884,0
2012-03-12,68.48,68.48,66.82,67.45,184004,0
2012-03-13,68.07,68.46,67.25,68.44,197443,0
2012-03-14,68.28,68.47,67.35,67.47,249236,0
2012-03-15,67.65,68.66,66.45,68.2,387930,0
2012-03-16,68.3,69.38,68.07,68.36,373150,0
2012-03-19,68.52,68.9,67.58,67.66,275123,0
2012-03-20,67.5,67.5,65.95,66.02,305261,0
2012-03-21,65.91,66.13,64.96,65.1,375804,0
2012-03-22,64.05,64.42,62.96,63.35,452947,0
2012-03-23,64.31,65.91,63.92,65.54,464565,0
2012-03-26,66.47,67.1,65.76,66.89,370429,0
2012-03-27,66.89,67.13,65.23,65.66,352022,0
2012-03-28,65.42,65.89,63.72,64.96,258868,0
2012-03-29,64.25,65.31,64.06,65.22,243364,0
2012-03-30,65.65,65.99,64.81,65.02,249458,0
2012-04-02,64.81,67.43,64.64,67.06,346733,0
2012-04-03,67,68.31,66.62,68.15,517303,0
2012-04-04,67.18,67.29,65.79,66.44,297294,0
2012-04-05,65.86,67.38,65.86,66.65,263180,0
2012-04-09,65.04,66.31,64.68,65.61,464406,0
2012-04-10,65.35,65.81,63.81,64.63,588991,0
2012-04-11,65.64,65.68,64.24,64.58,268501,0
2012-04-12,64.4,66.99,64.35,66.38,204031,0
2012-04-13,65.92,66.82,64.8,64.9,665475,0
2012-04-16,65.62,65.62,64,64.53,410569,0
2012-04-17,65.17,66.13,65.04,65.56,196419,0
2012-04-18,65.5,66.47,64.95,65.75,273831,0
2012-04-19,66,67.35,65.35,65.61,237457,0
2012-04-20,67.21,67.86,65.06,65.21,384414,0
2012-04-23,63.89,65.76,63.39,65.29,365735,0
2012-04-24,65.6,66.31,64.58,65.69,422038,0
2012-04-25,66.32,67.85,66.28,67.81,554421,0
2012-04-26,67.4,68.77,66.95,68.47,377162,0
2012-04-27,68.97,69.26,67.33,67.51,397411,0
2012-04-30,67.37,67.84,66.43,67.39,339503,0
2012-05-01,67.09,69.21,66.05,68.04,310156,0
2012-05-02,67.18,67.72,66.68,67.16,218964,0
2012-05-03,67.17,67.22,65.6,65.75,411030,0
2012-05-04,65.07,65.37,63.59,64.57,279068,0
2012-05-07,64.3,65.36,62.61,64.6,629802,0
2012-05-08,63.8,64.38,62.28,64.15,428030,0
2012-05-09,63.06,65.2,62.72,64.84,435926,0
2012-05-10,65.61,65.89,64.74,65.34,353554,0
2012-05-11,64.55,66.48,64.44,64.97,536858,0
2012-05-14,64.01,64.06,62.77,63.5,400020,0
2012-05-15,63.49,63.64,62.18,62.51,671308,0
2012-05-16,62.7,63.62,62,62.39,379472,0
2012-05-17,62.01,62.92,60.92,60.93,508642,0
2012-05-18,61.15,62.48,60.52,60.87,486956,0
2012-05-21,61.08,62.49,60.52,62.35,350195,0
2012-05-22,62.24,63.24,61.64,62.33,443656,0
2012-05-23,61.53,64.99,61.46,64.86,729424,0
2012-05-24,65.01,65.04,61.75,62.47,663155,0
2012-05-25,62.77,63.13,61.59,62.17,199560,0
2012-05-29,62.9,64.49,62.34,63.25,222560,0
2012-05-30,61.9,62.32,60.95,61.46,344982,0
2012-05-31,61.4,61.45,59.02,60.59,583984,0
2012-06-01,59.34,59.99,58.72,58.76,333758,0
2012-06-04,59.01,59.72,57.27,58.72,280052,0
2012-06-05,58.38,60.23,58.33,59.73,337032,0
2012-06-06,60.49,61.82,60.15,61.32,286589,0
2012-06-07,62.63,63.48,60.63,60.73,264353,0
2012-06-08,60.33,60.55,58.87,60.44,340838,0
2012-06-11,61.29,61.77,60.16,60.32,353289,0
2012-06-12,60.82,62.05,60.17,62.03,340760,0
2012-06-13,61.69,61.98,60.52,60.99,278633,0
2012-06-14,60.91,62.4,60.74,61.71,349487,0
2012-06-15,61.93,62.37,61.06,62.28,365133,0
2012-06-18,61.38,62.73,61.09,62.55,291203,0
2012-06-19,63.27,64.12,62.63,63.87,855636,0
2012-06-20,63.99,66.57,63.48,65.68,931937,0
2012-06-21,65.49,65.55,61.77,61.95,486278,0
2012-06-22,62.15,62.56,60.91,62.47,1168304,0
2012-06-25,61.42,61.54,59.73,60.27,358021,0
2012-06-26,60.47,61.18,58.87,60.84,392294,0
2012-06-27,61.41,62.75,61.28,62.23,324243,0
2012-06-28,61.67,63.24,61.3,63.21,261353,0
2012-06-29,64.79,65.76,64.01,65.59,389477,0
2012-07-02,65.59,66.55,64.84,65.87,429471,0
2012-07-03,66.2,68.65,65.94,68.61,205450,0
2012-07-05,68.25,68.67,67.04,68.09,278337,0
2012-07-06,67.18,67.83,66.44,67.13,212212,0
2012-07-09,66.9,67.81,66.42,67.61,326765,0
2012-07-10,67.76,68.66,66.19,66.89,410210,0
2012-07-11,67.13,68.57,66.89,68.51,396816,0
2012-07-12,67.74,69.44,66.55,68.98,364262,0
2012-07-13,69.18,70.4,68.95,70.3,313878,0
2012-07-16,70.06,70.36,68.97,69.76,271800,0
2012-07-17,70.3,71.21,69.35,70.27,422800,0
2012-07-18,69.9,71.44,69.67,70.33,529894,0
2012-07-19,70.82,71.86,70.28,70.42,348463,0
2012-07-20,69.95,71.83,69.89,71.58,357756,0
2012-07-23,69.8,71.55,69.18,71.23,276750,0
2012-07-24,71.3,71.33,69.04,69.89,188195,0
2012-07-25,70.44,70.92,69.15,70.12,193586,0
2012-07-26,71.78,72.57,71.68,71.9,394596,0
2012-07-27,72.39,74.13,71.44,73.58,586954,0
2012-07-30,73.47,74.13,73.03,73.72,325434,0
2012-07-31,73.34,74.64,72.59,73.31,399692,0
2012-08-01,73.46,74.32,72.35,72.46,550302,0
2012-08-02,71.96,72.41,70.44,71.48,344048,0
2012-08-03,72.77,72.77,71.76,72.02,979197,0
2012-08-06,72.43,74.53,72.22,73.58,872880,0
2012-08-07,73.77,73.99,71.44,71.54,495025,0
2012-08-08,70.6,71.35,70.1,70.8,449569,0
2012-08-09,70.7,71.65,70.47,70.94,269536,0
2012-08-10,70.79,72.01,70.17,71.89,328214,0
2012-08-13,71.63,72.03,70.98,71.64,330731,0
2012-08-14,72.03,72.45,70.53,70.9,212905,0
2012-08-15,70.92,71.34,70.53,70.81,300248,0
2012-08-16,70.96,71.87,70.56,71.67,251775,0
2012-08-17,71.53,71.78,71.09,71.66,432659,0
2012-08-20,71.46,72.08,70.89,71.23,242447,0
2012-08-21,71.7,72.99,70.9,71.25,229760,0
2012-08-22,71.34,71.87,70.84,71.34,260204,0
2012-08-23,72.77,74.94,72.48,73.08,875383,0
2012-08-24,73.08,73.1,71.26,71.35,470422,0
2012-08-27,71.56,71.81,70.84,71.06,290836,0
2012-08-28,70.9,71.06,69.91,70.47,296795,0
2012-08-29,70.42,70.62,68.87,68.96,305146,0
2012-08-30,68.4,68.4,67.12,67.95,343673,0
2012-08-31,68.63,70.23,67.93,70.04,623144,0
2012-09-04,70,70.94,69.12,70.32,433623,0
2012-09-05,70.08,71.11,70.08,70.21,412732,0
2012-09-06,70.88,72.73,70.7,71.88,520504,0
2012-09-07,72.33,73.47,71.75,72.67,417362,0
2012-09-10,72.41,73.25,72.17,72.2,337399,0
2012-09-11,72.19,73.2,72.19,72.93,266543,0
2012-09-12,73.5,74.11,72.35,73.31,339361,0
2012-09-13,73.34,74.86,72.1,74.33,405556,0
2012-09-14,74.81,76.03,74.35,74.67,450106,0
2012-09-17,73.61,74.53,73.31,73.74,582100,0
2012-09-18,73.39,73.69,72.27,72.64,351142,0
2012-09-19,72.8,72.98,71.82,72.55,269790,0
2012-09-20,71.91,72.35,71.35,72.05,125679,0
2012-09-21,72.82,73.54,72.18,72.49,622022,0
2012-09-24,73.6,73.93,72.86,73.85,390483,0
2012-09-25,74,74.31,71.96,71.97,344089,0
2012-09-26,72,72,70.89,71.1,384861,0
2012-09-27,71.53,73.38,71.35,72.8,322334,0
2012-09-28,72.35,72.6,71.69,71.88,252330,0
2012-10-01,72.29,72.45,70.88,71.37,325648,0
2012-10-02,71.69,72.26,70.97,72.18,458542,0
2012-10-03,72.08,72.14,68.7,68.95,275275,0
2012-10-04,69.42,70.66,68.62,70.55,251614,0
2012-10-05,71.01,71.23,69.73,70,175927,0
2012-10-08,69.46,70.03,69.18,69.82,185272,0
2012-10-09,69.7,70.36,69.11,69.35,215389,0
2012-10-10,69.16,69.68,68.45,68.89,111233,0
2012-10-11,69.64,70.12,69.04,69.52,106824,0
2012-10-12,69.25,69.34,68.26,68.66,137681,0
2012-10-15,68.89,69.22,67.75,69.21,202711,0
2012-10-16,69.58,70.23,69.55,69.88,165801,0
2012-10-17,69.87,71.29,69.57,71.04,155983,0
2012-10-18,70.87,71.5,70.49,71.33,201561,0
2012-10-19,70.83,71.46,69.01,69.08,255438,0
2012-10-22,68.83,69.38,67.81,68.65,125466,0
2012-10-23,67.5,67.7,66.3,67.56,229768,0
2012-10-24,67.75,68.04,67.34,67.94,335241,0
2012-10-25,68.32,69.27,68.13,69.25,229434,0
2012-10-26,69.27,69.77,68.67,69.55,185795,0
2012-10-31,69.24,69.4,67.84,69.26,311888,0
2012-11-01,69.16,71.07,68.85,70.72,344519,0
2012-11-02,70.87,70.87,66.77,67.5,368442,0
2012-11-05,67.61,69.09,66.95,68.7,202873,0
2012-11-06,69.15,70.53,68.95,70.21,189795,0
2012-11-07,69.1,69.1,67.59,67.77,163680,0
2012-11-08,68.45,68.75,67.03,67.38,217359,0
2012-11-09,66.01,67.8,65.16,66.54,297211,0
2012-11-12,67.45,69.55,67.45,68.47,248618,0
2012-11-13,67.2,68.89,67.2,67.6,227288,0
2012-11-14,67.92,68.05,66.8,66.89,194448,0
2012-11-15,66.57,68.33,66.37,67.56,181457,0
2012-11-16,67.18,69.07,65.73,68.53,470800,0
2012-11-19,69.56,70.65,69.08,70.65,220129,0
2012-11-20,69.94,70.31,69,69.65,220968,0
2012-11-21,69.9,70.12,68.86,69.35,167092,0
2012-11-23,69.81,70.44,69.09,70.43,71241,0
2012-11-26,69.93,70.37,69.3,69.54,151564,0
2012-11-27,69.38,69.92,68.65,68.76,178692,0
2012-11-28,68.38,69.82,67.82,69.77,145461,0
2012-11-29,70.23,71.28,70.08,70.43,144355,0
2012-11-30,70.69,71.18,69.89,70.37,201998,0
2012-12-03,71,71.19,70.4,70.78,133533,0
2012-12-04,70.68,71.44,70.48,70.81,203515,0
2012-12-05,71.01,71.67,70.32,70.42,236804,0
2012-12-06,70.22,70.46,69.73,70.22,83639,0
2012-12-07,70.66,70.95,70.16,70.59,150255,0
2012-12-10,70.7,70.85,69.96,70.67,152279,0
2012-12-11,71.01,71.87,70.63,71.53,217556,0
2012-12-12,71.9,72.17,71.03,71.27,176440,0
2012-12-13,71.21,72.5,70.95,71.84,405719,0
2012-12-14,70.87,71.65,70.7,70.84,208683,0
2012-12-17,71.01,71.01,69.8,70.26,244330,0
2012-12-18,70,72.64,69.51,72.44,282553,0
2012-12-19,72.44,73.1,71.57,71.6,265258,0
2012-12-20,72.74,73.54,72.09,72.87,328268,0
2012-12-21,72.12,72.75,71.24,71.71,662947,0
2012-12-24,71.52,71.74,70.87,71.05,87372,0
2012-12-26,71.44,71.63,70.05,70.25,149477,0
2012-12-27,70.29,71.59,69.81,71.3,196515,0
2012-12-28,70.76,71.78,70.12,71.05,239870,0
2012-12-31,71.1,73.19,71.1,73.05,234960,0
2013-01-02,74.7,75.29,73.7,75.28,393546,0
2013-01-03,75.18,76.36,75.1,75.83,342779,0
2013-01-04,76.08,76.74,75.75,76.21,189778,0
2013-01-07,75.74,76.19,74.94,76.02,257573,0
2013-01-08,75.94,76.49,75.67,76.01,176880,0
2013-01-09,76.16,76.45,75.79,76.43,109301,0
2013-01-10,76.85,76.98,75.67,76.54,174696,0
2013-01-11,76.78,77.34,76.33,76.7,128023,0
2013-01-14,76.26,76.63,75.38,75.74,155834,0
2013-01-15,75.36,77.64,75.36,77.33,194850,0
2013-01-16,77.03,78.49,76.96,78.18,171293,0
2013-01-17,78.64,78.89,77.6,77.95,170449,0
2013-01-18,77.93,78.51,77.22,78.17,542090,0
2013-01-22,78.11,79.64,77.57,78.94,278521,0
2013-01-23,78.73,80,78.73,79.15,315400,0
2013-01-24,79.24,83.37,78.3,79.21,310511,0
2013-01-25,79.82,82.21,79.42,81.95,386664,0
2013-01-28,81.99,82,80.91,81.63,341350,0
2013-01-29,82,82.32,81.3,81.94,249575,0
2013-01-30,81.92,82.07,80.38,80.51,308902,0
2013-01-31,80.04,81.72,80,81.09,296882,0
2013-02-01,81.38,82.09,80.31,81.78,271618,0
2013-02-04,81,82.01,80.83,80.87,180050,0
2013-02-05,81.07,81.73,80.78,81.45,158315,0
2013-02-06,81.01,81.47,80.47,81.08,167773,0
2013-02-07,81.22,81.52,80.54,81.09,195962,0
2013-02-08,81.43,82,80.98,81.86,183041,0
2013-02-11,81.81,81.92,80.94,81.73,174107,0
2013-02-12,82,82.43,81.31,81.91,261445,0
2013-02-13,81.89,83.18,81.49,83.17,276435,0
2013-02-14,82.91,85.34,82.54,84.82,312731,0
2013-02-15,84.77,85.21,83.73,84.1,300870,0
2013-02-19,84.39,85.49,84.39,85.13,138831,0
2013-02-20,85.24,85.55,83.04,83.11,217211,0
2013-02-21,83.12,83.14,81.28,81.31,351959,0
2013-02-22,81.75,82.38,81.38,81.88,362209,0
2013-02-25,82.28,82.67,79.44,79.49,274986,0
2013-02-26,80.04,80.64,78.99,80.24,213535,0
2013-02-27,80.34,82.61,80.34,82.16,194542,0
2013-02-28,82.38,82.81,81.03,82.23,303951,0
2013-03-01,81.42,81.71,78.28,80.87,546528,0
2013-03-04,80.63,81.19,79.13,80.04,289470,0
2013-03-05,80.64,81.62,79.72,81.44,272362,0
2013-03-06,81.42,82.45,80.61,80.99,159991,0
2013-03-07,83.64,84.22,82.59,82.75,714694,0
2013-03-08,83.76,84.08,82.75,83.65,180430,0
2013-03-11,83.15,83.55,82.72,83.52,108727,0
2013-03-12,83.74,83.99,82.86,83.69,137441,0
2013-03-13,84.68,84.98,83.27,83.37,507800,0
2013-03-14,83.83,85.12,83.39,84.93,418174,0
2013-03-15,84.25,85.57,84.16,85.13,745763,0
2013-03-18,83.62,84.97,83.53,84.49,200986,0
2013-03-19,84.49,84.86,83.66,84.57,402136,0
2013-03-20,85.03,86.28,84.92,85.9,298403,0
2013-03-21,85.13,86.39,85.03,85.83,344081,0
2013-03-22,86.1,86.44,85.3,86.2,204271,0
2013-03-25,86.22,87.5,85.39,86.99,286333,0
2013-03-26,87.21,88.12,86.75,88,246379,0
2013-03-27,87.22,87.99,87.12,87.8,205138,0
2013-03-28,87.8,88.12,86.97,87.17,217587,0
2013-04-01,87.2,87.39,85.13,85.6,226202,0
2013-04-02,85.54,86.11,84.59,85.13,307188,0
2013-04-03,85.1,85.15,81.53,82.62,429487,0
2013-04-04,82.55,82.87,81.81,82.59,162588,0
2013-04-05,81.05,83.11,80.96,83.06,382923,0
2013-04-08,84.11,84.83,82.8,84.79,293989,0
2013-04-09,84.66,85.36,83.87,84.93,281567,0
2013-04-10,84.97,86.41,84.67,85.78,228943,0
2013-04-11,85.87,86.43,85.18,85.72,189940,0
2013-04-12,84.92,84.92,82.73,83.37,236009,0
2013-04-15,82.23,82.29,78.98,79,463395,0
2013-04-16,79.89,80.19,78.17,79.71,451392,0
2013-04-17,78.79,79.04,76.56,77.42,306257,0
2013-04-18,78.06,78.95,77.13,78.02,212666,0
2013-04-19,78.04,78.17,76.44,77.73,252825,0
2013-04-22,78.32,78.76,77.48,78.64,261348,0
2013-04-23,78.77,79.51,78.42,79.36,215504,0
2013-04-24,79.44,81.42,79.44,81.01,388328,0
2013-04-25,80.99,81.83,80.47,80.83,349805,0
2013-04-26,80.76,81.55,80.09,80.8,418526,0
2013-04-29,81.27,82.45,80.57,82.15,378191,0
2013-04-30,82.11,83.71,81.79,83.71,472136,0
2013-05-01,82.8,83.62,82.59,83.44,511145,0
2013-05-02,83.81,85.06,83.05,84.8,357864,0
2013-05-03,87,87.95,85.7,87.58,410470,0
2013-05-06,87.22,89.41,87.22,88.99,517527,0
2013-05-07,89,91.15,88.6,91.14,488396,0
2013-05-08,91.27,91.68,90.19,91.67,304270,0
2013-05-09,91.67,91.99,90.31,91.08,260132,0
2013-05-10,90.93,91.27,90.16,90.97,253782,0
2013-05-13,90.87,91.27,90.47,91.07,220027,0
2013-05-14,90.85,92,90.85,92,345509,0
2013-05-15,91.29,92.48,90.94,92.18,211202,0
2013-05-16,92.5,92.53,91.06,91.38,242431,0
2013-05-17,92.33,93.3,91.93,92.92,240680,0
2013-05-20,92.61,93.37,92.29,93.26,249033,0
2013-05-21,93.16,93.55,92.18,92.6,261724,0
2013-05-22,92.59,93.12,90.5,91.11,285382,0
2013-05-23,89.89,91.28,89.7,91.27,299809,0
2013-05-24,90.23,91,89.36,90.91,162757,0
2013-05-28,92.89,95.44,91.98,94.81,455368,0
2013-05-29,94.01,94.41,92.96,93.41,436226,0
2013-05-30,93.09,93.43,91.77,92.68,160120,0
2013-05-31,92.05,92.21,90.41,90.45,270827,0
2013-06-03,90.54,91.8,89.69,91.62,378045,0
2013-06-04,91.23,92.02,89.5,90.01,382044,0
2013-06-05,89.87,90.76,89.3,89.4,351638,0
2013-06-06,89.35,90.68,89.08,90.67,267231,0
2013-06-07,90.73,92.07,90.08,91.86,199559,0
2013-06-10,92.01,92.06,90.35,90.89,243577,0
2013-06-11,89.55,90.38,88.64,89.76,216771,0
2013-06-12,90.57,90.57,88.96,89.2,280135,0
2013-06-13,89.25,90.54,88.9,89.9,593282,0
2013-06-14,90.16,90.75,89.27,89.54,407735,0
2013-06-17,90.32,92.01,90.32,91.44,256629,0
2013-06-18,91.83,93.21,91.25,92.5,272483,0
2013-06-19,92.5,92.82,91.7,91.85,394125,0
2013-06-20,90.12,90.67,89.45,90.14,413043,0
2013-06-21,89.45,90.51,87.96,89.5,636448,0
2013-06-24,87.8,89.1,86.48,88.3,338859,0
2013-06-25,89.6,89.99,88.17,89.04,441927,0
2013-06-26,89.97,89.97,88.16,88.89,322415,0
2013-06-27,89.78,89.94,88.3,89.32,439861,0
2013-06-28,89.25,91.34,88.93,90.29,3592721,0
2013-07-01,91.2,93.26,90.64,91.95,528776,0
2013-07-02,91.98,93.63,91.94,92.51,349426,0
2013-07-03,91.95,92.89,91.61,92.54,334223,0
2013-07-05,92.94,94.59,92.49,94.46,126888,0
2013-07-08,94.58,95.83,94.58,95.52,438777,0
2013-07-09,95.75,96.25,95.36,95.99,318421,0
2013-07-10,95.81,96.25,94.76,95.22,272565,0
2013-07-11,96.05,96.22,94.37,94.94,221579,0
2013-07-12,94.55,95.02,94.18,94.76,163747,0
2013-07-15,94.97,95.35,93.82,94.68,158762,0
2013-07-16,94.93,95.22,93.7,94.52,310690,0
2013-07-17,95.09,95.2,94.03,94.35,322146,0
2013-07-18,94.67,95.11,94.35,94.64,271312,0
2013-07-19,94.31,95.14,94.15,95.04,267215,0
2013-07-22,95.16,95.66,94.36,94.68,315549,0
2013-07-23,94.84,95.02,93.73,93.92,339721,0
2013-07-24,93.93,94.38,92.3,92.56,354759,0
2013-07-25,92.26,93.29,92.12,92.52,398398,0
2013-07-26,92.2,92.2,91.09,91.57,239008,0
2013-07-29,91.44,91.44,90.31,90.88,347351,0
2013-07-30,91.03,91.33,89.97,91.04,371895,0
2013-07-31,91.42,91.71,90.79,90.91,364104,0
2013-08-01,91.99,94.31,91.3,93.54,323779,0
2013-08-02,96.25,101.36,95.61,101.01,1106808,0
2013-08-05,102.05,103.67,101.81,102.66,380147,0
2013-08-06,102.67,103.24,100.93,101.09,484773,0
2013-08-07,100.67,101.64,99.57,101.61,441072,0
2013-08-08,101.87,102.53,101.5,101.94,284854,0
2013-08-09,101.6,102.3,100.66,101.66,309495,0
2013-08-12,101.44,102.46,100.88,102.17,141188,0
2013-08-13,102.1,103.22,101.62,102.91,265219,0
2013-08-14,102.97,103.48,102.35,102.39,182791,0
2013-08-15,102.14,102.38,101.31,102.26,353059,0
2013-08-16,101.91,102.89,101.87,102.37,154171,0
2013-08-19,101.89,102.7,101.89,102.41,346137,0
2013-08-20,102.32,104.21,102.02,103.82,202070,0
2013-08-21,104.25,104.47,103,103.47,349168,0
2013-08-22,103.69,105.99,103.46,105.16,223944,0
2013-08-23,105.16,106.16,103.8,103.91,369711,0
2013-08-26,104.11,105.56,103.96,104.93,236041,0
2013-08-27,104,104.71,102.89,103.09,187646,0
2013-08-28,104.57,105.31,103.5,104.99,538049,0
2013-08-29,105,105.15,103.16,103.38,344137,0
2013-08-30,103.48,103.58,101.91,102.01,337858,0
2013-09-03,103.5,103.57,101.21,102.81,568830,0
2013-09-04,103.12,105.54,102.89,105.22,306460,0
2013-09-05,105.23,108.3,105.22,106.79,419393,0
2013-09-06,107.59,108.02,105.6,106.19,243803,0
2013-09-09,106.81,108.58,106.45,108.54,193552,0
2013-09-10,108.9,109.35,107.81,109.35,449429,0
2013-09-11,109.61,111.39,108.81,111.3,452790,0
2013-09-12,111.3,111.95,109.96,111.81,369628,0
2013-09-13,111.8,112.54,110.82,112.22,463672,0
2013-09-16,113.27,114.14,112.27,113.23,310952,0
2013-09-17,113.11,115.08,112.97,113.8,342801,0
2013-09-18,113.93,114.41,112.47,114.18,364777,0
2013-09-19,114.78,115.15,113.27,114.97,331768,0
2013-09-20,115.26,115.56,113.71,114.2,768339,0
2013-09-23,113.92,114.85,112.81,113.67,221793,0
2013-09-24,114.13,115.35,112.53,114.42,253573,0
2013-09-25,114.69,115.53,114.31,114.72,188565,0
2013-09-26,115.15,115.24,114,114.93,179086,0
2013-09-27,114.47,114.64,113.25,114.18,182255,0
2013-09-30,113.07,114.84,112.51,114.75,329559,0
2013-10-01,114.63,116.41,114.54,116.15,417111,0
2013-10-02,115.48,116.23,114.48,116.16,334787,0
2013-10-03,116.12,116.48,114.09,115.67,317795,0
2013-10-04,115.87,117.14,115.31,116.26,192570,0
2013-10-07,115.5,116.72,115.1,115.8,198916,0
2013-10-08,116,116.25,113.62,114.28,164289,0
2013-10-09,114.39,114.64,112.56,113.52,213814,0
2013-10-10,114.88,116.03,114.29,115.91,157923,0
2013-10-11,115.48,117.47,114.97,116.81,141605,0
2013-10-14,116.32,118.09,115.73,118.06,182804,0
2013-10-15,117.74,118.14,116.39,117.72,168334,0
2013-10-16,118.19,119.42,117.91,119.22,161194,0
2013-10-17,119.23,119.61,117.71,118,244513,0
2013-10-18,118.66,119.43,118.55,119.38,268853,0
2013-10-21,119.21,119.93,117.19,117.81,261991,0
2013-10-22,118.66,121.07,118.66,119.18,626387,0
2013-10-23,118.3,118.3,115.18,115.41,300347,0
2013-10-24,115.9,115.9,114.42,114.76,307233,0
2013-10-25,115.21,116.55,114.01,116.38,288177,0
2013-10-28,116.35,116.86,115.87,116.83,262467,0
2013-10-29,117.3,118.92,117.3,118.86,173877,0
2013-10-30,119.3,119.81,117.09,117.75,290593,0
2013-10-31,117.68,119.13,116.74,117.42,224400,0
2013-11-01,117.81,117.81,108.61,110.82,1142856,0
2013-11-04,117.34,117.34,113.94,116.34,691550,0
2013-11-05,116.23,116.34,114.18,115.09,383011,0
2013-11-06,115.59,117.61,115.18,115.83,242791,0
2013-11-07,116.02,117.19,111.79,111.88,325887,0
2013-11-08,111.94,115.44,111.32,114.72,178301,0
2013-11-11,114.12,115,113.02,113.61,407498,0
2013-11-12,113.5,113.79,111.38,111.92,291182,0
2013-11-13,111.51,114.06,110.63,113.98,407654,0
2013-11-14,114.33,115.26,113.56,115.12,139578,0
2013-11-15,115.57,115.96,114.32,115.29,148412,0
2013-11-18,115.44,115.6,112.94,113.27,299353,0
2013-11-19,113.08,113.23,110.73,110.77,268939,0
2013-11-20,111.85,112.51,110.44,110.74,261151,0
2013-11-21,111.4,113.38,111.35,113.3,185762,0
2013-11-22,113.54,113.54,112.28,112.77,137440,0
2013-11-25,112.76,112.82,109.2,109.58,236505,0
2013-11-26,109.27,110.95,108.54,110.42,177543,0
2013-11-27,110.08,110.5,107.92,108.93,251142,0
2013-11-29,109.05,109.61,108.32,108.56,74249,0
2013-12-02,106.86,108.66,104.52,107.7,463525,0
2013-12-03,107.18,108.83,106.68,108.21,391351,0
2013-12-04,107.52,109.64,107.19,109.34,301883,0
2013-12-05,109.24,110.81,108.69,110.23,240888,0
2013-12-06,113.7,113.7,109.23,109.28,378530,0
2013-12-09,109.45,109.92,108,109.6,252612,0
2013-12-10,109.3,109.99,107.92,108.09,185580,0
2013-12-11,108,108.35,106.54,106.67,251136,0
2013-12-12,106.55,108.48,106.11,107.19,201939,0
2013-12-13,107.27,108.22,106.12,107.63,152926,0
2013-12-16,108.56,110.45,107.79,109.99,245822,0
2013-12-17,110.03,110.94,108.13,109.08,449446,0
2013-12-18,109.14,110.28,106.96,109.84,510178,0
2013-12-19,109.88,109.9,107.77,108.75,224110,0
2013-12-20,109.02,111.33,109,111.25,446407,0
2013-12-23,111.83,112.1,108.9,109.15,268969,0
2013-12-24,109.6,110.93,109.6,110.66,150141,0
2013-12-26,111.1,111.87,110.09,110.91,211843,0
2013-12-27,111.06,111.96,110.5,111.11,175245,0
2013-12-30,111.31,111.91,109.26,109.42,216764,0
2013-12-31,109.28,110.29,108.81,109.93,267286,0
2014-01-02,109.44,109.62,107.15,107.97,189249,0
2014-01-03,107.96,108.63,107,107.28,204314,0
2014-01-06,107.98,107.98,106.3,106.45,269096,0
2014-01-07,105.39,107,105.32,106.32,421045,0
2014-01-08,106.43,106.5,105,105.16,462505,0
2014-01-09,105.33,106.9,105.33,106.28,355902,0
2014-01-10,106.32,108.51,106.11,108.27,407192,0
2014-01-13,106.3,107.27,104.54,104.77,427684,0
2014-01-14,104.79,107.98,104.78,107.88,263193,0
2014-01-15,107.91,108.35,106.8,107.86,250806,0
2014-01-16,107.8,107.92,105.87,106.29,359819,0
2014-01-17,106.59,107.76,105.86,106.51,292863,0
2014-01-21,107.97,108.63,105.76,107.38,342877,0
2014-01-22,107.82,108.89,107.09,108.3,242417,0
2014-01-23,107.67,107.91,104.58,104.73,509675,0
2014-01-24,103.56,103.56,101.31,102.85,522954,0
2014-01-27,102.86,102.86,99.17,99.55,499254,0
2014-01-28,100.54,100.84,98.61,100.48,561463,0
2014-01-29,99.18,100.92,99,100.49,391934,0
2014-01-30,101.49,102.61,101.02,101.75,317203,0
2014-01-31,100.23,102.78,99.96,100.56,486315,0
2014-02-03,100.74,101.19,98.35,98.55,710453,0
2014-02-04,98.91,100.66,98.87,100.22,432243,0
2014-02-05,99.45,100.11,97.64,98.5,364136,0
2014-02-06,98.79,100.64,98.71,100.36,246299,0
2014-02-07,101.36,101.74,98.93,99.23,420058,0
2014-02-10,99,99.6,96.95,97.89,422631,0
2014-02-11,97.86,99.99,97.51,99.78,418829,0
2014-02-12,99.77,100.7,99.16,99.62,447815,0
2014-02-13,98.85,101.9,98.81,101.32,295128,0
2014-02-14,101.67,102.73,100.73,102.67,358671,0
2014-02-18,103.05,103.61,101.77,102.95,407429,0
2014-02-19,102.82,103.7,100.7,100.75,415759,0
2014-02-20,100.88,101,98.63,99.52,536768,0
2014-02-21,99.62,100.18,97.71,97.82,488230,0
2014-02-24,97.86,100.55,97.63,100.01,475479,0
2014-02-25,100,100.16,97.75,98.11,453253,0
2014-02-26,98.62,98.62,96.58,96.61,444878,0
2014-02-27,96.66,96.66,94.99,95.91,682924,0
2014-02-28,99.43,110.11,99.07,107.56,1421726,0
2014-03-03,106.3,109.86,106.12,106.96,563140,0
2014-03-04,107.95,108.32,105.2,105.4,509446,0
2014-03-05,105.28,105.62,103.51,103.82,439570,0
2014-03-06,104.01,105.14,102.64,104.04,234986,0
2014-03-07,104.36,104.88,103.35,104.31,246539,0
2014-03-10,104.3,104.67,102.54,103.55,272682,0
2014-03-11,103.83,104,102.39,102.74,408149,0
2014-03-12,102,103.12,101.22,102.53,396612,0
2014-03-13,102.88,102.88,99.4,99.64,316585,0
2014-03-14,99.46,100.64,99.01,100.32,236082,0
2014-03-17,100.38,102.3,100.33,101.64,263013,0
2014-03-18,102.14,103.48,101.94,103.35,376483,0
2014-03-19,103.28,104.26,102.9,103.98,351631,0
2014-03-20,104.12,106.77,103.72,106.23,529914,0
2014-03-21,107.11,107.65,106.37,107,594733,0
2014-03-24,107.73,107.73,106.04,106.99,522081,0
2014-03-25,108.1,109.78,107.13,109.57,529244,0
2014-03-26,109.94,110.19,108.05,108.1,410800,0
2014-03-27,108.09,109.9,108,109.84,336372,0
2014-03-28,110,112.11,109.69,111.73,301694,0
2014-03-31,112.86,112.86,110.91,112.1,352988,0
2014-04-01,111.99,113.58,111.31,113.23,301295,0
2014-04-02,113.23,116.32,112.45,115.81,444060,0
2014-04-03,115.64,116.53,114.09,114.3,204683,0
2014-04-04,115.24,115.24,111.85,112.36,231687,0
2014-04-07,111.84,112.39,109.64,110.23,251694,0
2014-04-08,110.24,112.3,110.23,111.98,213263,0
2014-04-09,112.29,113.02,110.25,111.34,126159,0
2014-04-10,111.3,112.07,109.31,109.81,188171,0
2014-04-11,108.56,109.43,108.05,108.2,160459,0
2014-04-14,109.25,110.16,107.68,109.41,188585,0
2014-04-15,109.85,110.95,108.31,110.2,167073,0
2014-04-16,110.59,111.05,109.52,110.45,260625,0
2014-04-17,110.73,112.67,110.23,112.06,248556,0
2014-04-21,112.36,113.42,111.96,112.66,143034,0
2014-04-22,112.7,112.75,111.37,112.43,173812,0
2014-04-23,112.8,114.68,112.8,112.97,220664,0
2014-04-24,113.45,114.7,112.01,114.27,268962,0
2014-04-25,113.87,114.82,112.98,113.74,336414,0
2014-04-28,114.25,114.25,111.93,113.27,349365,0
2014-04-29,114,115,112,112.17,184950,0
2014-04-30,112.04,113.43,110.71,113.12,271383,0
2014-05-01,113.38,113.56,111.81,112.17,298412,0
2014-05-02,112.18,113.91,112.05,113.08,175742,0
2014-05-05,112.59,114.64,111.6,112.85,203185,0
2014-05-06,112.35,114,112.35,113.47,243298,0
2014-05-07,114.2,114.74,111.79,114.19,209745,0
2014-05-08,114.05,114.47,111.7,111.79,297479,0
2014-05-09,103.39,104.25,99,103.22,1664047,0
2014-05-12,103,103.01,100.6,102.02,735774,0
2014-05-13,101.78,104.37,101.42,103.77,626573,0
2014-05-14,103.37,105.45,102.84,104.52,657392,0
2014-05-15,103.73,104.12,100.29,102.76,925898,0
2014-05-16,102.34,103.98,101.92,103.42,367398,0
2014-05-19,103.51,104,102.53,102.98,466237,0
2014-05-20,102.75,103.55,102.36,102.89,319948,0
2014-05-21,103.27,105.26,102.79,104.46,363385,0
2014-05-22,104.09,105.09,103.12,103.58,349276,0
2014-05-23,103.57,104.21,103.38,103.64,367463,0
2014-05-27,104.02,104.29,102.53,103.31,474024,0
2014-05-28,103.15,103.25,101.24,101.64,626729,0
2014-05-29,102.28,102.56,101.27,101.74,482919,0
2014-05-30,102.22,102.52,101.5,102.22,281801,0
2014-06-02,101.94,102.48,100.99,101.99,244004,0
2014-06-03,101.78,102.28,100.84,101.68,259828,0
2014-06-04,101.51,101.73,100.63,101.43,207652,0
2014-06-05,101.39,101.74,100.6,101.2,225664,0
2014-06-06,101.04,102.71,101.04,102.23,204048,0
2014-06-09,102.13,103.47,101.6,101.78,246360,0
2014-06-10,101.8,102.08,101.38,101.59,277400,0
2014-06-11,101.45,102.06,100.78,101.78,225871,0
2014-06-12,99.49,105.58,99.49,103.08,428133,0
2014-06-13,103.55,105.34,102.41,105.12,296612,0
2014-06-16,105.21,106.02,104.62,104.94,281028,0
2014-06-17,104.57,107.28,104.57,105.28,283341,0
2014-06-18,105.33,106.5,104.78,105.61,147797,0
2014-06-19,106.56,106.72,105.7,106.22,197248,0
2014-06-20,106.46,107.31,105.8,106.84,325828,0
2014-06-23,107.41,107.82,106.71,107.14,174316,0
2014-06-24,107.14,107.99,105.14,105.67,200759,0
2014-06-25,105.18,107.34,104.98,106.84,200951,0
2014-06-26,106.54,107.05,105.08,106.01,191111,0
2014-06-27,105.82,107.66,105.28,107.49,217890,0
2014-06-30,107.53,109.43,107.53,109.24,242808,0
2014-07-01,109.98,110.23,108.03,108.31,312775,0
2014-07-02,108.04,109.15,107.82,108.63,201100,0
2014-07-03,108.66,110.17,107.99,108.58,273360,0
2014-07-07,108.17,108.97,105.98,106.5,259138,0
2014-07-08,105.9,107.2,105.17,106.46,309384,0
2014-07-09,106.49,107.38,105.93,107.2,230749,0
2014-07-10,105.73,106.61,105.03,105.61,161743,0
2014-07-11,105.51,106.12,103.73,104.04,212571,0
2014-07-14,104.4,105.22,103.8,105.05,198541,0
2014-07-15,104.84,105.74,103.68,104.84,141582,0
2014-07-16,105.73,105.82,103.92,104.91,273599,0
2014-07-17,105.12,106.63,103.47,103.95,272875,0
2014-07-18,104.19,105.93,103.55,105.7,246165,0
2014-07-21,105.24,105.74,104.59,105.41,205094,0
2014-07-22,105.82,106.64,105.36,105.6,145554,0
2014-07-23,105.73,106.41,104.44,106.35,211244,0
2014-07-24,106.52,107.01,105.84,106.56,324831,0
2014-07-25,106.47,107.23,105.52,106.36,207265,0
2014-07-28,106.17,106.37,105.37,106.08,242373,0
2014-07-29,105.94,106.89,105.51,105.67,160644,0
2014-07-30,104.32,105.99,101.03,102.57,645976,0
2014-07-31,101.9,102.95,99.84,100.77,368215,0
2014-08-01,100.32,100.47,98.18,99.7,385972,0
2014-08-04,99.9,101.1,98.37,100.8,207878,0
2014-08-05,100.54,100.54,97.81,98.59,236238,0
2014-08-06,98.05,99.96,98.05,98.96,289073,0
2014-08-07,99.29,99.48,97.87,98.3,195598,0
2014-08-08,98.33,99.96,97.93,99.72,180447,0
2014-08-11,100.35,100.97,99.37,99.47,172009,0
2014-08-12,99.11,99.55,97.96,98.85,195685,0
2014-08-13,99.45,100.11,99.27,99.96,140581,0
2014-08-14,100.14,100.37,97.87,98.02,232061,0
2014-08-15,98.78,100.64,98.47,100.34,341990,0
2014-08-18,101,101,98.95,99.62,267743,0
2014-08-19,99.86,100.33,99.49,99.62,293101,0
2014-08-20,99.33,100.4,98.68,100.2,152619,0
2014-08-21,100.28,101.08,98.81,100.34,181361,0
2014-08-22,100.07,100.07,98.41,98.86,288455,0
2014-08-25,99.37,99.83,98.74,99.59,223291,0
2014-08-26,99.89,100.9,99.59,100.01,219222,0
2014-08-27,100,101.48,100,101.09,200956,0
2014-08-28,100.71,101.63,100.57,100.75,209528,0
2014-08-29,100.78,101.59,100.78,101.47,123462,0
2014-09-02,101.51,102,100.22,100.55,366107,0
2014-09-03,100.56,101.39,100.04,100.28,181024,0
2014-09-04,100.17,100.17,95.16,95.6,589172,0
2014-09-05,95.79,96.72,94.66,96.71,281449,0
2014-09-08,96.71,96.71,92.7,93.42,634447,0
2014-09-09,93.4,94.73,92.69,93.3,328902,0
2014-09-10,93.61,94.52,92.55,94.25,346582,0
2014-09-11,93.79,95.81,93.32,95.81,277580,0
2014-09-12,95.37,95.37,93.79,93.8,283589,0
2014-09-15,93.44,94.38,93.23,93.57,197817,0
2014-09-16,92.59,93.7,92.25,92.7,568133,0
2014-09-17,92.67,93.46,91.35,91.47,307675,0
2014-09-18,91.92,92.59,90.8,92.37,406661,0
2014-09-19,92.87,93.15,91.07,91.21,466238,0
2014-09-22,90.88,91.76,89.97,90.95,387622,0
2014-09-23,90.81,92.22,90.47,91.35,313533,0
2014-09-24,91.27,92.2,90.35,91.47,433133,0
2014-09-25,91.44,91.44,89.61,90.17,432892,0
2014-09-26,90.16,91.14,89.8,90.75,206524,0
2014-09-29,89.6,91.34,88.98,90.9,397394,0
2014-09-30,90.69,91.05,89.36,89.4,436673,0
2014-10-01,89.16,90.53,86.53,86.63,372351,0
2014-10-02,86.25,87.54,84.7,87.01,445262,0
2014-10-03,87.43,87.69,86.35,87,543139,0
2014-10-06,87.2,88.53,87.05,87.71,339210,0
2014-10-07,86.84,88.38,85.82,85.82,324834,0
2014-10-08,85.56,87.66,84.12,87.56,467434,0
2014-10-09,87.12,87.28,84.39,85.09,494103,0
2014-10-10,85.67,85.84,83.09,83.63,571211,0
2014-10-13,83.31,84.8,81.36,81.67,525666,0
2014-10-14,81.95,82.35,79.22,80.23,479828,0
2014-10-15,78.41,84.5,78.41,83.87,712606,0
2014-10-16,81.86,85.54,80.71,85.38,605970,0
2014-10-17,87.06,87.59,84.78,85.67,664459,0
2014-10-20,85.84,87.55,84.84,87.51,463984,0
2014-10-21,87.8,89.27,87.39,88.92,402845,0
2014-10-22,88.63,89.69,87.49,87.74,344262,0
2014-10-23,88.81,91.86,87.91,91.01,375733,0
2014-10-24,90.57,90.58,88.82,89.8,218441,0
2014-10-27,88.02,88.47,86.17,87.47,350384,0
2014-10-28,88.28,91.16,87.58,91.02,369324,0
2014-10-29,91.82,92.98,91.02,91.63,482010,0
2014-10-30,90.91,92.18,88.96,90.85,470988,0
2014-10-31,91.26,91.82,86.74,89.95,704390,0
2014-11-03,89.68,90.29,86.13,86.82,727295,0
2014-11-04,85.82,85.9,83.19,83.9,418474,0
2014-11-05,84.47,86.52,83.81,85.7,387252,0
2014-11-06,84.45,86.54,83.89,86.47,475721,0
2014-11-07,86.29,90.61,86.29,88.65,578430,0
2014-11-10,89.51,90.64,86.41,87.11,307304,0
2014-11-11,87.39,88.2,85.77,87.61,280416,0
2014-11-12,86.86,89.03,86.78,86.78,229893,0
2014-11-13,86.5,87.42,84.08,86.29,354556,0
2014-11-14,87.14,88.14,86.03,87.45,271883,0
2014-11-17,87.34,87.34,85.69,86.43,312226,0
2014-11-18,87.83,89.17,87.44,88.3,527291,0
2014-11-19,88.38,89.68,87.2,88.8,573399,0
2014-11-20,88.8,91.53,88.79,90.56,563450,0
2014-11-21,91.63,92.44,90.52,92.4,359782,0
2014-11-24,91.73,93.04,91.44,92.96,399765,0
2014-11-25,93.13,93.54,90.6,91.13,373449,0
2014-11-26,90.54,90.86,88.98,89.24,332156,0
2014-11-28,84.06,84.84,79.59,79.75,679383,0
2014-12-01,79.3,80.26,78.25,78.58,570191,0
2014-12-02,77.32,79.28,76.1,78.46,633609,0
2014-12-03,78.57,79.24,78.21,78.73,978899,0
2014-12-04,78.19,80.06,77.47,78.93,731916,0
2014-12-05,77.4,79.14,77.21,77.3,676005,0
2014-12-08,76.08,76.62,74.36,75.16,897559,0
2014-12-09,74.41,77.21,74.41,76.84,925609,0
2014-12-10,75.38,75.99,73.79,74.14,653604,0
2014-12-11,73.74,74.55,72.74,73.17,705612,0
2014-12-12,71.95,73.42,70.93,71.01,685390,0
2014-12-15,71.18,71.92,69.67,70,785620,0
2014-12-16,70.25,72.4,69.38,70.44,929911,0
2014-12-17,70.82,74.08,70.82,73.38,418877,0
2014-12-18,73.57,74.79,72.26,74.29,301243,0
2014-12-19,74.18,77.81,74.18,77.55,955493,0
2014-12-22,76.55,77.19,74.94,76.39,514407,0
2014-12-23,76.63,77.7,76.33,76.95,257635,0
2014-12-24,76.54,77.87,76.31,77.26,207909,0
2014-12-26,78.17,78.86,76.85,77.33,249706,0
2014-12-29,77.8,78.71,76.6,77.28,266777,0
2014-12-30,76.94,77.93,76.27,76.5,231256,0
2014-12-31,76,77.7,75.23,76.73,297615,0
2015-01-02,76.59,77.54,75.62,76.55,263534,0
2015-01-05,75.35,75.38,71.9,73.45,615922,0
2015-01-06,73,74,71.84,72.48,406958,0
2015-01-07,72.98,74.56,71.57,72.32,227655,0
2015-01-08,72.94,73.95,72.52,73.52,667936,0
2015-01-09,73.23,73.35,70.5,71.17,368141,0
2015-01-12,70.1,70.22,68.09,68.45,489959,0
2015-01-13,69.07,69.97,68.51,69.62,461037,0
2015-01-14,69.24,72.63,69.02,72.52,724323,0
2015-01-15,73.31,73.32,71.88,72.52,1084579,0
2015-01-16,72.94,74.29,72.94,74.04,752205,0
2015-01-20,73.69,73.76,71.58,73.66,589003,0
2015-01-21,74.05,76.36,73.67,76.17,534113,0
2015-01-22,76.51,76.98,75.56,76.63,399632,0
2015-01-23,76.14,76.97,75.17,75.5,345561,0
2015-01-26,75.58,77.29,75.24,77.27,399849,0
2015-01-27,77.1,78.85,76.37,77.94,455406,0
2015-01-28,77.66,77.83,72.53,73.02,540253,0
2015-01-29,73.6,73.91,71.04,72.61,537033,0
2015-01-30,72.13,75.18,72.13,74.23,435685,0
2015-02-02,74.97,76.73,74.38,76.71,500849,0
2015-02-03,77.93,81.13,77.77,78.02,629145,0
2015-02-04,75.95,76.22,73.08,73.7,658961,0
2015-02-05,75.05,75.96,74.05,74.28,713158,0
2015-02-06,74.39,74.93,72.89,73.21,546585,0
2015-02-09,73.57,75.04,73.57,73.77,516899,0
2015-02-10,74.09,74.09,72.37,73.59,657077,0
2015-02-11,72.59,74.68,72.03,74.08,346010,0
2015-02-12,75.31,76.64,72.14,72.41,722806,0
2015-02-13,73.21,73.63,72.19,73.37,527725,0
2015-02-17,73.17,75.34,72.11,75.21,508398,0
2015-02-18,74.29,75.81,73.92,74.1,722864,0
2015-02-19,72.03,74.55,71.2,73.14,610332,0
2015-02-20,73.12,73.47,71.97,72.24,630206,0
2015-02-23,71.5,73.14,71.25,72.19,480129,0
2015-02-24,73.14,73.36,71.61,72.42,577825,0
2015-02-25,72.54,73.2,71.51,71.86,492101,0
2015-02-26,71.52,72.61,69.75,69.88,1004005,0
2015-02-27,71.94,76.62,71.15,72.66,1524038,0
2015-03-02,72.76,73.52,70.45,73.29,1071200,0
2015-03-03,72.89,73.95,72.11,73.49,638900,0
2015-03-04,73.43,75.79,72.76,75.25,709500,0
2015-03-05,75.21,75.29,72.44,72.57,748700,0
2015-03-06,71.85,72.46,69.93,70.12,460800,0
2015-03-09,69.96,70.72,68.97,69.7,450800,0
2015-03-10,69.69,70.1,68.89,68.91,328500,0
2015-03-11,69.16,69.53,67.64,68.75,519600,0
2015-03-12,68.99,69.19,67.9,67.95,296400,0
2015-03-13,67.16,67.26,65.28,66.13,656000,0
2015-03-16,65.66,66.68,65.28,66.54,367700,0
2015-03-17,66.02,67.14,65.62,66.46,352400,0
2015-03-18,66.25,69.22,65.64,68.82,709600,0
2015-03-19,68.05,68.44,67.19,67.97,366700,0
2015-03-20,68.49,69.81,68.14,69.47,477000,0
2015-03-23,69.44,70.41,69.35,69.37,378900,0
2015-03-24,69.93,69.99,68.56,69.23,433400,0
2015-03-25,69.04,70.06,68.02,68.83,706700,0
2015-03-26,69.6,70.1,67.88,68.42,456300,0
2015-03-27,68.27,68.64,67.02,68.26,262400,0
2015-03-30,67.99,68.91,66.96,67.87,625800,0
2015-03-31,67.41,68.52,67.04,68.39,735195,0
2015-04-01,68.81,69.69,68.43,68.55,429500,0
2015-04-02,68.29,69.71,67.56,68.34,374700,0
2015-04-06,68.96,69.85,68.78,69.44,773000,0
2015-04-07,69.37,70.57,68.8,69.39,281203,0
2015-04-08,69.72,70.04,68.78,69.57,427000,0
2015-04-09,69.59,71.71,69.59,71.5,438119,0
2015-04-10,71.62,71.97,70.58,71.39,309700,0
2015-04-13,71.82,71.82,70.79,71.1,264100,0
2015-04-14,71.81,72.93,71.54,72.52,372800,0
2015-04-15,73.23,76.87,72.61,75.94,768946,0
2015-04-16,75.24,76.27,74.11,75.05,497386,0
2015-04-17,74.39,74.89,72.24,72.3,879400,0
2015-04-20,72.19,73.26,72.02,72.32,383839,0
2015-04-21,72.4,72.53,70.26,70.86,453157,0
2015-04-22,70.8,72.25,70.58,71.76,566218,0
2015-04-23,72.04,74.11,71.6,74.07,614500,0
2015-04-24,73.67,73.77,72.67,73.39,753989,0
2015-04-27,73.96,74.79,73.36,74.37,535200,0
2015-04-28,74.13,74.83,73.82,74.08,444200,0
2015-04-29,73.67,76.33,73.28,75.85,465200,0
2015-04-30,76.37,81.78,75.85,79.72,1098600,0
2015-05-01,79.48,80.93,78.89,79.77,782700,0
2015-05-04,79.89,81.01,79.51,80.2,542100,0
2015-05-05,81.13,81.68,78.66,78.91,519500,0
2015-05-06,79.86,80.79,78.62,79.14,471007,0
2015-05-07,78.66,78.71,76.54,77.86,523234,0
2015-05-08,78.84,79.03,77,77.76,939400,0
2015-05-11,77.55,77.63,76,76.02,1379800,0
2015-05-12,76.79,78.27,76.48,76.96,906611,0
2015-05-13,77.78,77.99,76.83,77.39,692700,0
2015-05-14,77.69,78.5,76.77,77.04,308300,0
2015-05-15,76.65,77.42,75.94,76.8,500918,0
2015-05-18,76.58,77.5,75.88,77.12,550949,0
2015-05-19,76.31,76.64,75.43,76.28,496114,0
2015-05-20,76.79,77.1,75.84,76.18,556300,0
2015-05-21,76.69,77.49,76.69,77.28,528600,0
2015-05-22,76.57,77.64,76.43,76.77,190900,0
2015-05-26,76.64,76.64,74.79,75.12,256272,0
2015-05-27,75.21,76.36,74.98,76.3,486900,0
2015-05-28,75.93,76.39,74.69,75.83,254306,0
2015-05-29,75.77,76.63,75.46,75.58,359700,0
2015-06-01,75.56,76.17,74.27,75.41,303551,0
2015-06-02,75.99,78.35,75.99,77.34,357568,0
2015-06-03,77.34,78.4,76.37,76.82,206800,0
2015-06-04,76.27,76.47,75.25,75.59,246500,0
2015-06-05,75.19,77.01,75.05,76.6,211100,0
2015-06-08,76.28,77.27,75.84,76.26,220500,0
2015-06-09,76.54,77.21,76.21,76.56,246397,0
2015-06-10,77.84,79.2,77.22,79.06,242361,0
2015-06-11,79.03,79.03,77.98,78.78,382307,0
2015-06-12,78.6,78.77,76.96,77.25,415800,0
2015-06-15,76.1,76.37,74.48,74.7,311100,0
2015-06-16,74.91,76.08,74.81,75.96,332400,0
2015-06-17,76.55,77.83,74.67,75.22,258200,0
2015-06-18,75.64,76,73.41,73.89,239300,0
2015-06-19,73.8,73.97,72.69,73.21,323200,0
2015-06-22,73.54,75,72.84,74.97,315000,0
2015-06-23,74.64,75.8,74.45,75.5,208142,0
2015-06-24,75.16,76.33,75.16,76.03,280800,0
2015-06-25,75.98,76.61,75.83,76.1,359700,0
2015-06-26,75.96,77.35,75.32,77.21,1078300,0
2015-06-29,76.54,76.75,75.06,75.18,486600,0
2015-06-30,75.89,75.97,74.87,75.25,556280,0
2015-07-01,75.12,75.48,71.98,72.55,371400,0
2015-07-02,73.27,73.8,72.35,73.12,362400,0
2015-07-06,71.57,72.85,71.51,72.16,628700,0
2015-07-07,71.75,73.36,70.16,72.75,507300,0
2015-07-08,72.11,73.24,70.32,71.28,467800,0
2015-07-09,71.28,72.35,71.18,71.34,422400,0
2015-07-10,71.87,72.5,70.32,70.43,349400,0
2015-07-13,70.63,71.44,70.08,70.92,371900,0
2015-07-14,71,72.55,70.75,70.8,380956,0
2015-07-15,70.46,70.62,67.12,67.22,708656,0
2015-07-16,67.36,67.77,66.06,66.37,403200,0
2015-07-17,66.49,66.7,64.67,64.82,395200,0
2015-07-20,64.6,65.09,63.6,63.89,593500,0
2015-07-21,63.93,64.56,63.23,63.29,587500,0
2015-07-22,62.78,63.18,61.2,62,948500,0
2015-07-23,62.6,63.3,60.98,61.96,523300,0
2015-07-24,61.94,62.35,61.16,61.43,316800,0
2015-07-27,60.54,61.14,59.99,60.65,643400,0
2015-07-28,61.33,62.26,60.11,61.9,648700,0
2015-07-29,61.49,63.56,61.49,63.44,686600,0
2015-07-30,63.33,63.98,61.54,62,421800,0
2015-07-31,60.35,61.28,58.25,58.41,938600,0
2015-08-03,57.6,58.38,56.24,57.56,852418,0
2015-08-04,58.49,59.3,57.01,57.24,580700,0
2015-08-05,58.27,58.65,57.42,58.29,718900,0
2015-08-06,58.09,59.78,56.81,59.51,439831,0
2015-08-07,59.04,60.33,58.59,58.94,783200,0
2015-08-10,59.53,62.53,59.15,62.45,663100,0
2015-08-11,61.32,62.7,61.14,62.32,585089,0
2015-08-12,62.38,63.71,61.16,62.64,362600,0
2015-08-13,62.24,62.89,59.79,60.72,422200,0
2015-08-14,61.02,61.83,60.39,61.02,438600,0
2015-08-17,61.22,61.8,60.43,61.49,397000,0
2015-08-18,61.15,62.03,60.87,61.15,305900,0
2015-08-19,60.68,61.31,58.92,59.73,316100,0
2015-08-20,59.69,60.62,58.16,58.46,415100,0
2015-08-21,58.3,59.58,57.1,57.15,417700,0
2015-08-24,53.58,57,53.37,55.11,416391,0
2015-08-25,56.87,57.39,55.26,56.28,574000,0
2015-08-26,58.75,61.65,58.25,60.69,1157600,0
2015-08-27,61.82,67.54,61.48,66.01,1164100,0
2015-08-28,65.21,68.17,64.93,67.61,686000,0
2015-08-31,66.71,69.27,65.14,68.94,705000,0
2015-09-01,66.82,68.86,66.01,67.55,848000,0
2015-09-02,68.65,69.43,66.27,69.05,464000,0
2015-09-03,69.14,69.36,66.47,68.14,443200,0
2015-09-04,66.96,68.22,66.23,66.91,535500,0
2015-09-08,67.07,67.72,65.73,66.63,771300,0
2015-09-09,66.41,68.11,63.47,64.72,926200,0
2015-09-10,65.07,65.88,63.59,64.77,492507,0
2015-09-11,63.88,64.19,63,64.14,355800,0
2015-09-14,63.78,64.43,62.91,63.8,393000,0
2015-09-15,64.11,65.32,64.05,65.01,308100,0
2015-09-16,65.3,67.99,65,66.95,623800,0
2015-09-17,66.47,67.56,64.88,65.9,451525,0
2015-09-18,64.88,65.13,63.04,63.25,439200,0
2015-09-21,64.03,64.03,62.46,62.98,371100,0
2015-09-22,62.28,63.1,61.58,62.07,447000,0
2015-09-23,62.44,62.5,61.23,61.44,261311,0
2015-09-24,60.99,61.36,60.15,60.77,435076,0
2015-09-25,61.26,61.8,60.54,61.45,506100,0
2015-09-28,60.65,60.65,59.21,59.23,354678,0
2015-09-29,59.86,61.04,57.89,58.59,525400,0
2015-09-30,58.95,59.41,57.05,58.22,592100,0
2015-10-01,59.05,60.21,56.91,57.67,525800,0
2015-10-02,56.87,61.83,56.87,61.8,879700,0
2015-10-05,61.8,64.53,61.73,63.99,756822,0
2015-10-06,64.32,65.65,63.63,64.03,632800,0
2015-10-07,64.5,66.57,63.7,65.89,723100,0
2015-10-08,65.75,66.98,63.97,66.65,664600,0
2015-10-09,66.69,68.69,65.98,67.99,521500,0
2015-10-12,67.95,67.95,64.39,64.95,272676,0
2015-10-13,64.21,65.65,63.85,64.91,440100,0
2015-10-14,64.93,65.79,64.02,64.4,303200,0
2015-10-15,64.1,65.07,62.56,64.96,363300,0
2015-10-16,65.14,65.28,63.29,64.7,250500,0
2015-10-19,63.94,64.79,63.35,64.65,344505,0
2015-10-20,64.41,66.91,64.41,65.7,222338,0
2015-10-21,65.5,65.69,63.77,63.9,386400,0
2015-10-22,64.45,65.72,64.07,64.74,293000,0
2015-10-23,64.4,64.95,63.21,64.21,426200,0
2015-10-26,64.23,64.52,62.56,63.19,359800,0
2015-10-27,62.29,63.34,61.55,62.4,536400,0
2015-10-28,63.61,66.18,62.64,65.72,600700,0
2015-10-29,65.27,66.67,60.36,61.2,822300,0
2015-10-30,61.2,62.38,59.72,61.56,541700,0
2015-11-02,60.85,63.29,60.65,63.15,500921,0
2015-11-03,63.16,64.94,63.08,64.29,476200,0
2015-11-04,64.39,65.44,63.98,64.69,441582,0
2015-11-05,64.38,65.66,62.78,62.83,353800,0
2015-11-06,62.23,63.82,61.47,62.69,606200,0
2015-11-09,62.7,63.2,60.59,62.47,573740,0
2015-11-10,62.31,62.47,60.76,61.89,610500,0
2015-11-11,61.53,61.9,59.85,61.37,427400,0
2015-11-12,60.16,62.03,59.41,59.66,611500,0
2015-11-13,59.25,60.07,57.98,59.48,471800,0
2015-11-16,59.5,61.88,58.84,61.78,529600,0
2015-11-17,61.45,61.75,59.89,61.18,396000,0
2015-11-18,61.76,63.31,61.42,62.61,247300,0
2015-11-19,61.97,62.72,60.89,61.17,231600,0
2015-11-20,61.17,61.69,60.39,60.72,212400,0
2015-11-23,60.55,62.56,60.11,62.15,307900,0
2015-11-24,62.42,64.36,62.27,63.05,268300,0
2015-11-25,62.05,64.16,62.05,63.1,317300,0
2015-11-27,62.52,63.07,62.02,62.74,141700,0
2015-11-30,63.77,64.16,62.27,63.11,694800,0
2015-12-01,62.81,63.52,62.53,63.28,461893,0
2015-12-02,62.74,63.32,61.04,61.73,335011,0
2015-12-03,62.27,63,60.58,61.02,366222,0
2015-12-04,60.31,61.11,59.22,60.1,392000,0
2015-12-07,58.78,58.92,57.47,58.71,498400,0
2015-12-08,57.68,60.05,57.56,58.99,347892,0
2015-12-09,59.59,61.09,58.11,58.78,358900,0
2015-12-10,58.72,60.69,58.49,60.38,503600,0
2015-12-11,59.7,60.5,58.02,58.11,360700,0
2015-12-14,57.4,58.69,57.4,58.24,640675,0
2015-12-15,58.96,61.16,58.8,60.41,628700,0
2015-12-16,60.11,61.48,59.2,59.43,594900,0
2015-12-17,59.34,59.71,57.36,58.02,378400,0
2015-12-18,57.98,58.25,56.96,57.59,644800,0
2015-12-21,57.95,59.17,57.22,57.96,347200,0
2015-12-22,58.28,60.49,58.28,59.92,411880,0
2015-12-23,61.44,62,60.74,61.84,305300,0
2015-12-24,61.92,62.245,60.94,61.17,159260,0
2015-12-28,59.92,60.45,59.31,60.25,231197,0
2015-12-29,61.58,63.05,59.9,60.18,255717,0
2015-12-30,58.99,60.49,58.99,59.44,279870,0
2015-12-31,59.15,60.2799,58.8,59.23,222587,0
2016-01-04,59.79,61.52,59.14,60.94,509200,0
2016-01-05,60.83,60.9,58.3,58.5,787934,0
2016-01-06,57.14,57.21,55.89,56.48,409861,0
2016-01-07,55.41,58,55.41,56.28,401182,0
2016-01-08,56.59,56.9,54.33,54.46,409847,0
2016-01-11,54.46,54.5,53.24,53.73,631940,0
2016-01-12,54.38,54.74,52.92,53.94,452708,0
2016-01-13,54.3,55.35,52.92,53,399683,0
2016-01-14,53.5,55.45,52.74,55.19,485708,0
2016-01-15,53.44,54.55,52.65,53.88,1094685,0
2016-01-19,54.04,54.56,52.31,53.38,422900,0
2016-01-20,52.65,53.2,50.71,52.56,794909,0
2016-01-21,52.15,55.58,51.87,53.42,535037,0
2016-01-22,54.96,55.51,53.62,54.94,439062,0
2016-01-25,52.91,54.85,52.41,52.73,458270,0
2016-01-26,53.95,55.41,53.31,55.11,344393,0
2016-01-27,54.64,56.78,54.39,55.68,348384,0
2016-01-28,57.65,57.97,55.55,56.23,310431,0
2016-01-29,56.24,58.67,55.12,58.64,543056,0
2016-02-01,57.38,58.23,56.24,57.24,476473,0
2016-02-02,56.19,56.19,54.88,55.45,822359,0
2016-02-03,56.11,56.11,52.32,53.92,1323028,0
2016-02-04,53.93,56.88,53.93,54.66,775498,0
2016-02-05,54,54.47,52.45,53.34,933881,0
2016-02-08,52.45,53.06,51.6,52.8,744153,0
2016-02-09,52.18,52.51,50.17,51.29,684710,0
2016-02-10,51.01,52.33,50.2,50.41,832911,0
2016-02-11,49.99,51.105,48.88,49.9,948356,0
2016-02-12,50.44,51.81,50.385,50.81,666319,0
2016-02-16,51.74,51.995,50.94,51.34,666703,0
2016-02-17,52.37,53.6,52.35,53.18,809220,0
2016-02-18,55.15,55.15,52.84,53.38,609003,0
2016-02-19,53.1,53.21,51.96,52.38,678335,0
2016-02-22,53.51,53.51,52.18,52.23,1034439,0
2016-02-23,51.92,52.83,51.44,51.53,864088,0
2016-02-24,50.71,51.38,49.09,51.13,822710,0
2016-02-25,51.89,52.92,49.33,49.99,1014048,0
2016-02-26,50.25,53.75,49.375,52.81,835252,0
2016-02-29,52.9,54.83,52.3575,54.25,831969,0
2016-03-01,54.52,55.98,54.1,55.44,717507,0
2016-03-02,54.91,55.605,53.67,55.16,735359,0
2016-03-03,54.99,57.3,54.645,56.67,557284,0
2016-03-04,57.02,58.37,55.92,57.48,635922,0
2016-03-07,57.28,59.98,56.99,59.85,826089,0
2016-03-08,59.49,59.56,57.66,58.13,970057,0
2016-03-09,58.8,59.305,57.12,58.32,622435,0
2016-03-10,57.71,58.57,56.99,58.29,529502,0
2016-03-11,59.38,60.695,59.23,59.73,558971,0
2016-03-14,58.94,59.88,57.7,59.52,570189,0
2016-03-15,58.69,59.66,58.36,58.96,432769,0
2016-03-16,59.25,60.84,58.69,60.52,484768,0
2016-03-17,61.1,61.36,60.34,60.9,563764,0
2016-03-18,61.18,61.8,59.17,59.49,686652,0
2016-03-21,59.11,60.35,58.26,60.27,695825,0
2016-03-22,59.33,60.11,58.4,58.74,328108,0
2016-03-23,58.23,59.74,57.68,58.09,578027,0
2016-03-24,57.05,60.14,57.05,59.83,600862,0
2016-03-28,60.06,60.2599,58.83,59.65,734183,0
2016-03-29,59.02,60.15,57.98,60.01,590802,0
2016-03-30,60.81,61.17,59,59.44,458926,0
2016-03-31,59.14,60.91,59.14,60.56,589144,0
2016-04-01,59.58,61.01,58.84,61,1118340,0
2016-04-04,60.81,60.88,58.73,59.21,548259,0
2016-04-05,58.86,59.19,57.73,58.36,416546,0
2016-04-06,58.8,59.76,57.46,59.23,285042,0
2016-04-07,58.89,59.36,57.03,57.65,381517,0
2016-04-08,58.78,59.24,58.04,58.4,394957,0
2016-04-11,58.57,59.18,57.8,57.92,369844,0
2016-04-12,58.47,59.72,57.93,59.44,453223,0
2016-04-13,59.36,60.52,58.99,60.3,574910,0
2016-04-14,60.7,60.72,58.98,59.14,297128,0
2016-04-15,58.68,58.95,57.66,58.38,460755,0
2016-04-18,57.07,60.31,57.07,59.82,328087,0
2016-04-19,60.4,62.73,60.08,61.97,388283,0
2016-04-20,61.55,62.62,60.35,61.72,566181,0
2016-04-21,61.96,61.96,60.48,60.74,311400,0
2016-04-22,60.98,63.22,60.58,62.04,366645,0
2016-04-25,61.71,62.25,60.9124,61.38,420497,0
2016-04-26,61.46,62.02,58.11,59.73,809322,0
2016-04-27,59.86,62.85,59.36,62.31,616022,0
2016-04-28,61.43,62.49,60.74,61.39,565245,0
2016-04-29,61.72,65,61.72,64.82,671518,0
2016-05-02,64.8,65.57,63.75,65.04,683121,0
2016-05-03,63.98,64.26,63.2,63.83,633724,0
2016-05-04,63.7,64.66,62.32,62.54,546207,0
2016-05-05,63.44,63.51,61.73,62.27,509711,0
2016-05-06,61.82,63.36,61.56,61.77,463185,0
2016-05-09,61.24,61.29,58.68,59.44,355799,0
2016-05-10,59.71,60.45,59.12,59.86,365427,0
2016-05-11,59.75,60.4,58.6,59.35,484875,0
2016-05-12,59.85,60.56,58.38,59.11,484407,0
2016-05-13,58.64,59,57.16,57.35,485740,0
2016-05-16,58.44,59.9,58.44,59.3,377427,0
2016-05-17,59.12,60.5,58.89,59.14,437021,0
2016-05-18,59.03,59.91,58.23,58.48,535760,0
2016-05-19,57.99,59.26,57.44,58.72,533181,0
2016-05-20,58.85,60.87,58.77,60.43,405088,0
2016-05-23,60.01,60.37,59.07,59.38,285200,0
2016-05-24,59.75,59.89,58.77,59.57,237107,0
2016-05-25,60.15,60.95,59.95,60.76,352761,0
2016-05-26,61.23,61.72,60.45,60.81,331524,0
2016-05-27,60.74,61.53,60.25,61.49,308227,0
2016-05-31,61.72,62.58,60.85,61.03,272098,0
2016-06-01,60.35,60.81,59.425,60.3,272099,0
2016-06-02,59.85,60.12,58.65,59.39,385889,0
2016-06-03,59.32,60.61,59.01,59.81,284192,0
2016-06-06,60.53,63.91,60.336,63.67,273547,0
2016-06-07,63.96,65.13,63.9,64.92,328124,0
2016-06-08,65.64,66.73,65.02,65.65,299551,0
2016-06-09,64.75,65.2299,64.37,64.45,210423,0
2016-06-10,63.59,64.25,62.49,62.56,337250,0
2016-06-13,61.36,62.75,60.96,61.44,222589,0
2016-06-14,60.97,62.115,60.33,61.34,323191,0
2016-06-15,61.03,61.85,60.34,60.53,225915,0
2016-06-16,59.69,59.83,58.23,59.2,304748,0
2016-06-17,59.5,60.93,59.41,60.76,424017,0
2016-06-20,61.65,61.75,60.5,60.56,204154,0
2016-06-21,60.38,61.01,59.62,60.53,336722,0
2016-06-22,60.6,60.82,59.89,60.38,279440,0
2016-06-23,61.37,61.82,61.01,61.45,264398,0
2016-06-24,59.16,60.18,59.09,59.86,450944,0
2016-06-27,59.01,59.0799,56.24,56.37,384189,0
2016-06-28,57.34,57.34,56.32,56.54,336981,0
2016-06-29,57.17,57.7,56.59,57.29,299673,0
2016-06-30,57.1,58.43,56.86,58.43,372420,0
2016-07-01,58.5,59.89,58.38,59.1,274759,0
2016-07-05,58.3,58.55,55.32,56.54,452884,0
2016-07-06,56.17,56.95,55.685,56.83,871567,0
2016-07-07,57.2,58.62,56.5,56.89,272543,0
2016-07-08,57.66,58.43,57.03,57.15,227362,0
2016-07-11,57.55,58.05,56.41,56.56,419550,0
2016-07-12,57.51,59.76,57.51,58.95,355323,0
2016-07-13,59.06,59.24,57.84,58.06,257488,0
2016-07-14,58.81,59.77,58.54,59.18,358313,0
2016-07-15,59.55,59.55,58.75,59.25,245590,0
2016-07-18,59.19,59.19,58.26,59.08,170607,0
2016-07-19,58.93,59.03,57.96,58.17,240361,0
2016-07-20,57.75,58.41,57.02,57.74,257027,0
2016-07-21,57.85,58.53,57.54,57.71,299428,0
2016-07-22,57.82,58.47,57.39,57.59,456291,0
2016-07-25,57.25,57.5199,55.61,55.92,463779,0
2016-07-26,55.76,56.27,55.125,56.12,435604,0
2016-07-27,56.29,56.64,55.16,56.31,355255,0
2016-07-28,55.93,56.93,55.28,55.37,327701,0
2016-07-29,54.93,54.93,51.92,54.43,927069,0
2016-08-01,53.63,54.3199,52.205,52.52,534524,0
2016-08-02,52.94,53.71,52.34,53.32,622504,0
2016-08-03,53.26,54.85,52.855,54.76,643292,0
2016-08-04,54.48,55.23,54.13,55.13,350833,0
2016-08-05,55.09,56.53,54.81,56.3,396051,0
2016-08-08,56.83,57.59,56.32,57.42,306565,0
2016-08-09,57.77,57.77,56.66,57.08,269944,0
2016-08-10,57.32,57.58,56.31,56.46,259729,0
2016-08-11,56.72,58.35,56.36,57.93,443618,0
2016-08-12,58.01,58.35,56.1,56.36,422183,0
2016-08-15,56.61,57.41,56.42,57.09,467551,0
2016-08-16,57.3,57.51,56.77,57.04,324092,0
2016-08-17,56.98,57.86,56.45,57.83,591622,0
2016-08-18,58.12,59.09,57.64,58.64,435882,0
2016-08-19,58.34,58.46,57.7,58.1,488355,0
2016-08-22,57.54,57.84,56.81,57.44,217387,0
2016-08-23,57.56,58.41,57.48,57.96,227911,0
2016-08-24,57.67,58.2999,57.48,57.72,345346,0
2016-08-25,57.85,58.32,57.35,57.8,309856,0
2016-08-26,57.91,58.55,56.89,57.15,253139,0
2016-08-29,57.05,57.27,56.7,57.01,257406,0
2016-08-30,57.04,57.75,56.41,56.52,237003,0
2016-08-31,56.41,56.55,55.47,55.57,282052,0
2016-09-01,55.25,55.35,54.39,55.35,454421,0
2016-09-02,56.03,56.19,55.37,55.48,264817,0
2016-09-06,55.33,55.45,54.605,55.08,422068,0
2016-09-07,55.23,55.7,54.71,55.18,348036,0
2016-09-08,55.54,56.23,55.19,55.99,408307,0
2016-09-09,55.29,55.82,54.03,54.03,408919,0
2016-09-12,53.55,55.16,53.24,54.92,410139,0
2016-09-13,54.04,54.09,52.96,53.35,325225,0
2016-09-14,53.37,53.49,52.37,52.4,360779,0
2016-09-15,52.7,52.97,52.12,52.35,386691,0
2016-09-16,51.67,51.86,50.13,50.95,1062243,0
2016-09-19,51.5,51.86,50.81,50.84,461884,0
2016-09-20,50.81,50.94,50.22,50.23,352390,0
2016-09-21,50.82,51.66,50.68,51.66,371858,0
2016-09-22,52.25,52.82,51.99,52.59,503729,0
2016-09-23,52.24,52.64,51.1,51.36,307428,0
2016-09-26,51.81,52.36,51.53,51.64,510486,0
2016-09-27,51.1,51.52,50.36,51.38,491134,0
2016-09-28,51.77,54.0799,51.29,54.03,541059,0
2016-09-29,54.08,55.26,54.08,54.78,706956,0
2016-09-30,55.3,56.105,54.75,55.74,598806,0
2016-10-03,55.73,56.05,54.67,55.82,732445,0
2016-10-04,55.82,56.11,55.32,55.71,595180,0
2016-10-05,56.3,57.3203,55.99,56.08,644529,0
2016-10-06,56.25,57.05,56.25,56.53,425922,0
2016-10-07,56.53,56.82,55.9103,56.16,503886,0
2016-10-10,57.1,57.4,56.35,56.9,427674,0
2016-10-11,56.4,56.7,55.75,56.05,461123,0
2016-10-12,55.95,56,55.45,55.65,345178,0
2016-10-13,55.2,56.1,55,55.8,246248,0
2016-10-14,56,56.35,54.8,55,286017,0
2016-10-17,55.2,56.25,54.35,54.45,566954,0
2016-10-18,54.9,55.525,53.2,53.3,504806,0
2016-10-19,53.65,54.45,53.5,54.1,608316,0
2016-10-20,53.45,54.15,52.9,53.85,378689,0
2016-10-21,53.55,54.25,53.25,54.25,321823,0
2016-10-24,55.25,55.25,52.75,53.55,267704,0
2016-10-25,53.15,53.65,52.15,52.35,406503,0
2016-10-26,51.05,52.2,50.85,51.85,759275,0
2016-10-27,51.7,52,49.4,49.95,809646,0
2016-10-28,49.65,50.45,47.675,48.45,642574,0
2016-10-31,48.25,48.45,47.45,47.5,730842,0
2016-11-01,48.05,48.3,46.95,47.5,586522,0
2016-11-02,46.95,48.1,46.9,47.8,566018,0
2016-11-03,47.85,48.95,47.65,48.05,387123,0
2016-11-04,48,48.15,47.05,47.65,439293,0
2016-11-07,48.25,48.25,47.55,48,260793,0
2016-11-08,48.05,48.05,47.2018,47.5,347877,0
2016-11-09,47.55,49.15,47.3,48.6,418772,0
2016-11-10,48.5,49.9,47.7,49.6,424240,0
2016-11-11,49.05,50.575,48.8,50.45,615197,0
2016-11-14,50.55,52.2,50.45,51.95,379937,0
2016-11-15,52.35,54.05,52.35,53.8,478050,0
2016-11-16,53.75,54.3,52.55,53.55,658527,0
2016-11-17,53.7,54.5,53.675,54,620164,0
2016-11-18,54.15,54.2,53.35,53.8,278055,0
2016-11-21,54.55,55.55,54.2323,55.4,391689,0
2016-11-22,55.4,55.75,54.55,55.25,353660,0
2016-11-23,54.85,55.55,54.85,55.45,223954,0
2016-11-25,55.15,55.15,54,54.25,147795,0
2016-11-28,54.45,54.8,53.1,53.9,459481,0
2016-11-29,53,53.85,52.5,53.6,435753,0
2016-11-30,55.85,57.6,55.25,56.55,747261,0
2016-12-01,57.5,57.5,56.45,57.35,524023,0
2016-12-02,57.3,57.95,57.15,57.75,297790,0
2016-12-05,58.15,61.8,58.05,60.1,760320,0
2016-12-06,59.5,60.7,59.15,60.4,569062,0
2016-12-07,60.2,61.2,59.1,61.1,584848,0
2016-12-08,61.25,62.3,60.6,62.2,447026,0
2016-12-09,62.6,63.05,61.85,62.95,408222,0
2016-12-12,65.8,69.4,63.85,64.1,897807,0
2016-12-13,64.9,64.95,63.5,64.2,483732,0
2016-12-14,63.75,64.3,62.05,62.25,430541,0
2016-12-15,61.75,64.2,61.75,63.7,358973,0
2016-12-16,64,64.15,62.2,62.45,554147,0
2016-12-19,62.4,63.25,61.15,61.55,439686,0
2016-12-20,62.05,62.65,61,61.2,368000,0
2016-12-21,61.5,61.85,61,61.15,290280,0
2016-12-22,61.15,61.85,60.65,61.1,282181,0
2016-12-23,61.05,61.4,60.5,60.7,240156,0
2016-12-27,61.15,62.05,60.8,61.45,198716,0
2016-12-28,61.45,61.875,60.25,60.5,203698,0
2016-12-29,60.3,60.85,59.8,59.95,308298,0
2016-12-30,59.9,61,59.8,60.05,298522,0
2017-01-03,61.1,61.8,60.55,61.3,377317,0
2017-01-04,61.5,63.1,61.45,62.75,428255,0
2017-01-05,62.75,63.05,62.1,62.8,507773,0
2017-01-06,63,63.525,62.3,62.7,330458,0
2017-01-09,62.8,63.8,61.65,62.95,630201,0
2017-01-10,63.25,63.6,62,62.25,454164,0
2017-01-11,62.45,63.85,62.25,63.35,318630,0
2017-01-12,64,64.15,62.1,63.85,600670,0
2017-01-13,63.9,64.35,62.6,62.65,366627,0
2017-01-17,63.1,63.4,62.575,63.05,292418,0
2017-01-18,62.65,63.5,62.25,62.45,411304,0
2017-01-19,62.75,63.125,62.3,62.6,404488,0
2017-01-20,63.3,63.9,63,63.2,383498,0
2017-01-23,62.5,63,60.4,61.15,379745,0
2017-01-24,61.6,62.75,61,62.3,330371,0
2017-01-25,62.35,63.65,62.35,63.6,313150,0
2017-01-26,63.85,64.7,63.7,64.25,425965,0
2017-01-27,63.8,64.4,62.65,63.45,331908,0
2017-01-30,62.9,62.9,60.75,61.4,300224,0
2017-01-31,61.5,62.225,60.7,62.2,326756,0
2017-02-01,62.65,63.25,61.5,62,338357,0
2017-02-02,62.15,62.15,61.05,61.45,235408,0
2017-02-03,61.85,63.6,61.55,63,316349,0
2017-02-06,63.1,63.35,61.65,62.25,233884,0
2017-02-07,62.35,62.9499,61.35,62,396496,0
2017-02-08,61.4,61.95,60,61.65,228589,0
2017-02-09,62.1,62.9001,62,62,384567,0
2017-02-10,62.8,63.4,62.55,62.65,371992,0
2017-02-13,62.55,64,62.55,63.9,341723,0
2017-02-14,63.95,66,63.7,65.75,394016,0
2017-02-15,65.45,65.75,64.9,65.55,443418,0
2017-02-16,65.45,65.85,63.35,63.95,714680,0
2017-02-17,63.6,64.05,62.9,63.15,354830,0
2017-02-21,63.9,64.75,63.55,64.4,391207,0
2017-02-22,63.75,64.05,62.55,62.9,398998,0
2017-02-23,64,64.75,63.5,64.3,430179,0
2017-02-24,63.75,65.2,63.4,64.95,538968,0
2017-02-27,65.1,67.95,64.8,67.1,782166,0
2017-02-28,63.2,63.5,61.05,61.35,1647934,0
2017-03-01,59.45,61.35,59.25,59.7,955202,0
2017-03-02,59.05,59.6,58.3,58.5,653289,0
2017-03-03,58.35,58.75,57.15,57.55,699364,0
2017-03-06,57.2,57.3355,55.931,56.6,681149,0
2017-03-07,56.7,56.8,55.425,55.7,612656,0
2017-03-08,55.45,56,54.1,54.25,631701,0
2017-03-09,53.95,54.225,52.7,54.15,780338,0
2017-03-10,54.1,54.7,52.75,54.05,519704,0
2017-03-13,53.95,54.6,53.4,54.2,661943,0
2017-03-14,53.45,53.55,52.275,53.15,694276,0
2017-03-15,53.85,54.2,52.35,54.05,732321,0
2017-03-16,54.2,54.2,53.05,53.5,321819,0
2017-03-17,53.65,54,53.05,53.3,535064,0
2017-03-20,52.9,53.101,52,52.4,693654,0
2017-03-21,52.65,52.7,51.55,52.25,706023,0
2017-03-22,51.8,52.3,51.1,51.9,537712,0
2017-03-23,51.6,52.05,51,51.6,458806,0
2017-03-24,51.75,52.9,51.3,51.55,686430,0
2017-03-27,51,51.65,50.85,51.6,601098,0
2017-03-28,51.85,53,51.3,52.55,443631,0
2017-03-29,52.4,53.825,52.3,53.65,544943,0
2017-03-30,54,54.65,53.825,53.85,330347,0
2017-03-31,53.55,54.85,53.55,54.55,456357,0
2017-04-03,54.75,54.95,53.2,53.4,675311,0
2017-04-04,53.45,54.15,53.15,54.05,387774,0
2017-04-05,54.5,55.25,52.9,53.05,635992,0
2017-04-06,53.55,53.95,53.2,53.7,595787,0
2017-04-07,53.8,54.05,52.85,53,483469,0
2017-04-10,53.25,54.25,53.05,54.05,313320,0
2017-04-11,53.9,53.9,53,53.8,379007,0
2017-04-12,53.65,54.7,53.35,54.65,748914,0
2017-04-13,54.6,54.6,53.15,53.2,553650,0
2017-04-17,53.2,54,52.9,53.9,472453,0
2017-04-18,53.5,53.75,52.25,53.05,570601,0
2017-04-19,53.1,53.3,51.8,51.95,524252,0
2017-04-20,52.3,52.35,51.35,51.9,584378,0
2017-04-21,51.85,51.85,50.85,51.6,487766,0
2017-04-24,52.15,52.475,51.825,52,506259,0
2017-04-25,52.6,52.7,52,52.55,287809,0
2017-04-26,52.45,53.75,52.1,52.55,392595,0
2017-04-27,51.85,53.7,51.6,52.9,983726,0
2017-04-28,52.75,53.65,51.45,51.55,653072,0
2017-05-01,51.2,51.2,49.6,49.9,745357,0
2017-05-02,49.9,50.6,49.7,50.4,636275,0
2017-05-03,50.35,51.1,50.15,50.75,535049,0
2017-05-04,50.25,50.35,49.15,50.1,517714,0
2017-05-05,50.45,52.05,50.2,52.05,526197,0
2017-05-08,52.15,52.85,51.95,52.25,432009,0
2017-05-09,52.3,52.3,51.05,51.65,373857,0
2017-05-10,52.1,52.75,51.7,52.1,452098,0
2017-05-11,52.55,53,52.1,52.45,334315,0
2017-05-12,52.35,52.4,51.35,51.65,323035,0
2017-05-15,52.8,53.2,51.75,52.3,333953,0
2017-05-16,52.6,52.975,52.1,52.9,387647,0
2017-05-17,52.45,53,52.05,52.4,520704,0
2017-05-18,51.95,53.1,51.95,52.85,415634,0
2017-05-19,53.1,54.15,52.7,53.55,583076,0
2017-05-22,53.85,54.25,53.2,53.25,304287,0
2017-05-23,53.35,53.45,52.7,52.9,223472,0
2017-05-24,52.9,53.15,52.2,52.6,302490,0
2017-05-25,52.7,52.95,49.875,50.05,376315,0
2017-05-26,50.05,50.45,49.825,50.25,269996,0
2017-05-30,50.05,50.35,49.6,49.65,300682,0
2017-05-31,49.4,50,48.6,49.6,639894,0
2017-06-01,49.75,51,49.3,50.35,609476,0
2017-06-02,49.85,50.825,49.3,50.5,306525,0
2017-06-05,50.3,51.85,50,51.35,522779,0
2017-06-06,51.2,51.7875,50.5,51.5,542439,0
2017-06-07,51.4,51.7,49.45,50.55,710595,0
2017-06-08,50.35,51.85,50.05,50.8,517764,0
2017-06-09,50.8,52.45,50.5,51.65,801170,0
2017-06-12,51.55,53.1,51.55,52.6,768888,0
2017-06-13,52.95,53.75,52.6,53.4,739400,0
2017-06-14,53.15,53.4,50.2,51.1,733280,0
2017-06-15,50.25,51.2,50.15,50.2,587706,0
2017-06-16,50.35,51,49.95,50.8,1010734,0
2017-06-19,50.95,51.225,50.225,51.2,676757,0
2017-06-20,50.25,50.6,48.8,50.45,886027,0
2017-06-21,50.25,50.25,48.25,49.1,749863,0
2017-06-22,49.2,49.7,48.75,48.8,609990,0
2017-06-23,48.7,49.3,47.75,48.65,3962616,0
2017-06-26,48.75,49.55,48.15,49.2,739160,0
2017-06-27,49.5,50.7,48.9,49.05,818213,0
2017-06-28,49.05,49.45,48.15,48.35,952793,0
2017-06-29,48.45,49.45,48.35,49.05,752355,0
2017-06-30,49.25,49.6,48.55,48.8,698134,0
2017-07-03,49.1,51.3,49.1,50.95,304261,0
2017-07-05,50.75,50.75,48.3,48.6,650015,0
2017-07-06,48.7,49.05,47.35,47.4,1575204,0
2017-07-07,47.4,47.75,46.6,47.65,748848,0
2017-07-10,47.4,49.6,47.15,49.2,629449,0
2017-07-11,49.25,50,48.5,49.8,602486,0
2017-07-12,50.55,50.95,48.85,49.25,460003,0
2017-07-13,49.25,49.85,48.45,49.8,581872,0
2017-07-14,49.9,51,49.8,50.7,470592,0
2017-07-17,50.45,51.4499,50.45,50.8,394338,0
2017-07-18,50.95,51.2,49.95,50.5,423929,0
2017-07-19,50.45,52.15,50.35,52.05,460080,0
2017-07-20,52.35,52.525,51.05,51.3,633644,0
2017-07-21,51.35,51.6,49.05,49.15,556678,0
2017-07-24,49.5,49.75,48.65,49.1,527709,0
2017-07-25,49.1,50.925,49.1,50.4,600081,0
2017-07-26,50.8,50.95,49.8,50.5,472035,0
2017-07-27,50.45,51.6,49.45,51.4,446161,0
2017-07-28,48.6,49.7,45.35,45.4,1439666,0
2017-07-31,45.15,45.2,42.6,44.6,1135867,0
2017-08-01,44.45,44.6,43.5,43.95,604953,0
2017-08-02,43.45,43.9,42.6,43.4,589485,0
2017-08-03,43.3,44,42.6,42.6,533755,0
2017-08-04,42.9,43.175,42.35,42.6,415190,0
2017-08-07,42.55,43,42,42.5,479974,0
2017-08-08,42.4,42.8,41.425,41.95,494183,0
2017-08-09,41.95,41.95,40.75,41.4,353476,0
2017-08-10,41.6,41.9,40.7,40.95,554229,0
2017-08-11,40.55,41.3,40.1,40.15,517567,0
2017-08-14,40.25,40.5,39.75,39.95,462129,0
2017-08-15,39.8,39.85,38.7,39.7,799865,0
2017-08-16,39.8,39.9,38.05,38.15,500638,0
2017-08-17,37.95,38.3,37.15,37.25,605805,0
2017-08-18,36.95,37.9,36.75,37.5,466902,0
2017-08-21,37.35,37.35,36.5,36.75,368066,0
2017-08-22,37,37.3,36.85,36.9,319087,0
2017-08-23,36.8,37,36.35,36.4,498496,0
2017-08-24,36.35,36.5,35.85,36.2,783554,0
2017-08-25,36.5,37.2,36.3,36.9,1012753,0
2017-08-28,36.95,37.1,36.2,36.9,678658,0
2017-08-29,36.75,37.15,36.3,36.9,386651,0
2017-08-30,36.7,37.4,36.45,37.3,456623,0
2017-08-31,37.55,37.85,37.25,37.55,422158,0
2017-09-01,37.7,38.1,37.2,37.85,355482,0
2017-09-05,38.2,39.3,38.05,39.25,394156,0
2017-09-06,39.55,40.5,39.3689,40.3,594204,0
2017-09-07,40.25,40.9,40.05,40.45,918136,0
2017-09-08,40.25,40.7,39.7,40.3,851324,0
2017-09-11,40.3,41.2,40,40.96,408320,0
2017-09-12,41.05,42.3,40.95,42.05,511389,0
2017-09-13,42,43.975,41.95,43.6,791943,0
2017-09-14,43.85,44.4,42.85,43.25,647104,0
2017-09-15,43.4,43.5,42.85,43.35,826713,0
2017-09-18,43.05,44.3,43.05,43.6,535139,0
2017-09-19,43.6,43.95,42.95,43.1,602404,0
2017-09-20,43.3,43.85,43.105,43.45,455946,0
2017-09-21,43.35,43.5,42.75,42.95,385207,0
2017-09-22,42.8,43.55,42.3,43,420316,0
2017-09-25,43.35,44.1,43.35,43.5,461305,0
2017-09-26,43.45,44.55,43.3,44.35,499512,0
2017-09-27,44.6,44.7,43.7,44.65,624158,0
2017-09-28,44.8,45.1,44.2,44.5,409255,0
2017-09-29,44.55,44.55,43.9,44.15,471722,0
2017-10-02,43.55,44.525,43.3,44.05,489748,0
2017-10-03,43.95,44.3,43.484,43.75,516270,0
2017-10-04,43.8,44.4,43.55,43.85,351912,0
2017-10-05,44.05,44.35,43.8,44.25,443157,0
2017-10-06,43.8,44.25,42.95,43.8,431466,0
2017-10-09,43.75,44.15,43.025,43.05,390459,0
2017-10-10,44.6,44.6,43.375,43.7,929877,0
2017-10-11,43.8,43.85,42.7,43.3,984624,0
2017-10-12,43,43.1587,42.515,42.8,509456,0
2017-10-13,43.15,43.75,43,43.05,444977,0
2017-10-16,43.35,43.7,43.05,43.15,315269,0
2017-10-17,43.05,43.35,42.1,42.35,425094,0
2017-10-18,42.45,42.8,41.05,41.15,676527,0
2017-10-19,40.5,41.05,40.225,40.3,545745,0
2017-10-20,40.5,40.55,39.8,40.3,653159,0
2017-10-23,40.3,40.65,40,40.3,471385,0
2017-10-24,40.4,41.45,40.4,41,587430,0
2017-10-25,40.9,41.05,40,40.05,433188,0
2017-10-26,40,40,37.35,39,1209537,0
2017-10-27,39.75,42.8,39.5,41.5,1047378,0
2017-10-30,41.25,41.9,40.85,41.5,805526,0
2017-10-31,41.75,43.25,41.25,42.1,1066096,0
2017-11-01,42.65,43.6,42.45,43,1038869,0
2017-11-02,42.75,44.05,42.75,43.85,518121,0
2017-11-03,43.65,44.65,43.6,44.15,457881,0
2017-11-06,44.1,47.2,44.1,46.95,877846,0
2017-11-07,46.8,47.1,45.875,46.05,644061,0
2017-11-08,45.6,46.425,45.1,45.85,571870,0
2017-11-09,45.55,46.55,45.5,46.2,484511,0
2017-11-10,46.05,46.65,45.45,46.25,654486,0
