Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,32.25,35,31.6,34.52,453300,0
2005-02-28,34.5,34.65,32.23,32.88,215500,0
2005-03-01,33.2,34.75,33.2,34.5,211100,0
2005-03-02,34.45,35.96,34.37,35.8,278900,0
2005-03-03,35.8,36.27,35.51,36.17,179100,0
2005-03-04,36,36.3,35.76,35.97,225200,0
2005-03-07,36.1,36.52,35.95,36.17,159400,0
2005-03-08,36.15,36.15,34.84,34.91,174400,0
2005-03-09,35.05,35.07,34.38,34.4,193700,0
2005-03-10,34.4,35.25,34.4,34.85,112700,0
2005-03-11,35.1,35.48,34.84,35,204200,0
2005-03-14,34.9,35.26,34.75,35.1,138200,0
2005-03-15,35.07,35.23,34.83,35.05,114600,0
2005-03-16,35.01,35.24,34.43,34.69,126100,0
2005-03-17,34.85,34.87,34.34,34.6,95400,0
2005-03-18,34.75,34.79,34.15,34.75,186300,0
2005-03-21,34.81,34.85,34.1,34.52,84200,0
2005-03-22,34.4,34.52,33.57,33.74,177300,0
2005-03-23,33.74,34.05,33.51,33.8,116100,0
2005-03-24,33.8,34.41,33.5,34.16,139400,0
2005-03-28,34.16,34.5,34.03,34.29,113500,0
2005-03-29,34.29,34.4,33.61,33.77,128200,0
2005-03-30,33.77,35.02,33.77,35.02,127200,0
2005-03-31,35.01,35.07,34.43,34.55,158000,0
2005-04-01,34.75,34.92,34.3,34.6,126000,0
2005-04-04,34.55,34.65,33.64,34.34,79000,0
2005-04-05,34.4,35.35,34.4,34.9,137500,0
2005-04-06,34.8,35.5,34.76,34.8,136900,0
2005-04-07,34.7,35.16,34.63,35,183600,0
2005-04-08,34.95,35.55,34.88,35,204200,0
2005-04-11,35.11,35.41,34.88,35.16,146500,0
2005-04-12,35.16,35.5,34.36,35.26,138800,0
2005-04-13,35.16,35.22,34.5,34.72,73200,0
2005-04-14,34.82,34.9,33.55,33.61,147900,0
2005-04-15,33.61,33.82,32.71,32.9,138300,0
2005-04-18,32.9,33.71,32.7,33.5,127500,0
2005-04-19,33.35,33.61,32.9,33.59,97400,0
2005-04-20,33.49,33.66,33.2,33.25,104600,0
2005-04-21,33.43,34.07,33,33.93,97400,0
2005-04-22,33.93,33.93,32.81,33.18,105600,0
2005-04-25,33.08,33.53,32.9,33.3,147400,0
2005-04-26,33.18,33.46,32.81,32.97,137400,0
2005-04-27,32.72,33.4,32.4,33.15,185800,0
2005-04-28,33,33.04,32.15,32.15,126700,0
2005-04-29,32.13,32.45,31.44,32.32,157500,0
2005-05-02,32.5,32.88,32.26,32.55,121000,0
2005-05-03,32.65,32.81,31.86,32,157200,0
2005-05-04,32.12,32.65,31.98,32.29,135900,0
2005-05-05,32.35,32.93,31.9,32.15,218500,0
2005-05-06,32.3,32.7,32.15,32.66,281500,0
2005-05-09,32.9,33.09,32.66,33.08,138200,0
2005-05-10,32.68,33.07,32.1,32.27,194600,0
2005-05-11,32.4,32.61,31.6,32.38,357200,0
2005-05-12,32.54,33.22,32.18,32.56,202300,0
2005-05-13,32.8,32.8,31.74,31.87,159500,0
2005-05-16,31.72,33,31.72,32.97,225100,0
2005-05-17,32.82,33.4,32.67,33.27,145400,0
2005-05-18,33.4,34.44,33.34,34.38,146200,0
2005-05-19,34.5,35.37,34.5,35.12,253800,0
2005-05-20,34.99,35.07,34.36,34.9,106800,0
2005-05-23,34.8,35.51,34.8,35.35,119400,0
2005-05-24,35.25,35.25,34.48,34.77,96500,0
2005-05-25,34.45,34.55,33.65,33.7,122900,0
2005-05-26,34.15,34.86,34.15,34.86,103200,0
2005-05-27,37.15,38.91,37.15,38.35,1545900,0
2005-05-31,38.5,39.29,38.35,38.9,717600,0
2005-06-01,39.05,39.67,38.78,38.99,433900,0
2005-06-02,39,39.07,38.6,38.9,430800,0
2005-06-03,38.9,39.09,38.56,38.76,238400,0
2005-06-06,38.78,39.5,38.78,39.11,291000,0
2005-06-07,39,39.97,39,39.09,257000,0
2005-06-08,39.1,39.29,38.9,39.06,240600,0
2005-06-09,38.85,39.28,38.32,38.83,164700,0
2005-06-10,38.85,39.26,38.8,38.95,183600,0
2005-06-13,39.05,39.5,38.89,39.12,205700,0
2005-06-14,39.04,39.54,39.04,39.25,174300,0
2005-06-15,39.21,39.52,39.18,39.5,236600,0
2005-06-16,39.59,39.96,39.22,39.96,155100,0
2005-06-17,39.75,39.8,39.56,39.6,279900,0
2005-06-20,39.56,39.82,39.23,39.55,210500,0
2005-06-21,39.57,40.12,39.56,40.08,146400,0
2005-06-22,40,40.35,39.71,40.3,160500,0
2005-06-23,40.26,40.27,39.6,39.65,155900,0
2005-06-24,39.56,39.62,38.17,38.51,177200,0
2005-06-27,38.5,38.71,38.18,38.59,179800,0
2005-06-28,38.5,39.64,38.49,39.35,219200,0
2005-06-29,39.41,40.79,39.41,40.47,252900,0
2005-06-30,40.49,40.58,39.9,40.08,169400,0
2005-07-01,39.95,39.95,39.11,39.75,142000,0
2005-07-05,39.65,41.07,39.62,41.02,139400,0
2005-07-06,41,41,39.78,39.85,143100,0
2005-07-07,39.56,40.4,39.15,40.25,94700,0
2005-07-08,40.26,40.92,39.7,40.86,106900,0
2005-07-11,40.86,41.35,40.5,41.04,99200,0
2005-07-12,40.9,41.08,40.25,40.41,96400,0
2005-07-13,40.35,40.47,39.58,40.4,136100,0
2005-07-14,40.55,41,39.88,40.01,93200,0
2005-07-15,40,41.54,39.89,41.2,160700,0
2005-07-18,41,41.6,40.81,41.04,114900,0
2005-07-19,41.1,42.54,41.1,42.35,123700,0
2005-07-20,42.1,43,41.66,42.69,118000,0
2005-07-21,42.69,42.69,41.44,41.49,142300,0
2005-07-22,41.46,42.82,41.46,42.62,106300,0
2005-07-25,42.52,42.52,41.51,41.75,97700,0
2005-07-26,41.75,42.5,41.65,41.84,131400,0
2005-07-27,42.06,42.15,41.4,41.84,82900,0
2005-07-28,42.25,43.01,42.15,43.01,98700,0
2005-07-29,42.76,42.96,42.43,42.74,103000,0
2005-08-01,42.75,43.08,42.1,42.5,142500,0
2005-08-02,42.5,42.59,41.95,42.54,175400,0
2005-08-03,42.54,42.54,41.72,41.9,57200,0
2005-08-04,41.83,42.01,41.53,41.59,89100,0
2005-08-05,41.65,41.65,40.9,41.09,121800,0
2005-08-08,41.12,41.25,40.54,40.67,81100,0
2005-08-09,40.64,41.1,40.55,40.75,79100,0
2005-08-10,40.9,41.1,40.32,40.8,118600,0
2005-08-11,40.79,41.95,40.41,41.81,114100,0
2005-08-12,42,42.1,41.25,41.6,86500,0
2005-08-15,41.6,42.95,41.5,42.66,120200,0
2005-08-16,42.55,42.71,42.05,42.22,94200,0
2005-08-17,42.42,43,42.01,42.7,76600,0
2005-08-18,42.5,42.76,42.22,42.55,71100,0
2005-08-19,42.49,42.55,41.97,42.18,102500,0
2005-08-22,42.21,42.5,42.04,42.43,140700,0
2005-08-23,42.53,42.74,41.96,42.36,148700,0
2005-08-24,42.36,43.25,42.13,42.22,128600,0
2005-08-25,42.22,42.86,42.16,42.85,93700,0
2005-08-26,42.8,42.95,41.9,42.4,152300,0
2005-08-29,42.5,42.58,41.73,42.58,182000,0
2005-08-30,42.58,42.83,41.99,42.68,128700,0
2005-08-31,42.85,43.87,42.3,43.65,140200,0
2005-09-01,43.8,44.27,42.9,43.5,200500,0
2005-09-02,42.75,42.75,39.93,40,581500,0
2005-09-06,39.75,39.88,38.71,39.58,363500,0
2005-09-07,39.02,39.73,39.02,39.68,162300,0
2005-09-08,39.45,39.57,38.8,39.18,220100,0
2005-09-09,39.35,39.45,39.15,39.44,162800,0
2005-09-12,39.25,39.98,39.15,39.83,117600,0
2005-09-13,39.9,39.9,39.03,39.35,141700,0
2005-09-14,39.15,39.42,39.1,39.4,122000,0
2005-09-15,39.27,39.39,38.5,38.89,403200,0
2005-09-16,39.05,39.11,38.57,38.86,209800,0
2005-09-19,38.9,38.9,37.72,38.02,168700,0
2005-09-20,38.02,38.74,38.02,38.28,150800,0
2005-09-21,38.08,38.08,37.24,37.29,156000,0
2005-09-22,37.2,37.59,36.8,37.03,139100,0
2005-09-23,36.93,37.6,36.87,37.13,206500,0
2005-09-26,38.2,38.4,36.91,37.35,295500,0
2005-09-27,37.02,37.25,36.34,36.76,253700,0
2005-09-28,36.76,37.86,36.65,37.3,257700,0
2005-09-29,37.3,38.35,37.25,38.25,163700,0
2005-09-30,38.22,38.4,37.76,37.89,158500,0
2005-10-03,38,38.87,38,38.69,128100,0
2005-10-04,38.76,40,38.34,38.44,134200,0
2005-10-05,38.3,38.54,37.52,37.9,193100,0
2005-10-06,38,38.35,37.39,37.97,197900,0
2005-10-07,38.1,39.25,38.1,39.21,244300,0
2005-10-10,39.21,39.55,38.7,39.3,330700,0
2005-10-11,39.34,39.38,38.55,38.56,157300,0
2005-10-12,38.31,38.48,37.42,38,235400,0
2005-10-13,38.05,38.5,37.55,38.28,223900,0
2005-10-14,38.45,38.45,37.47,38.27,240700,0
2005-10-17,38.27,38.28,37.45,38.1,125800,0
2005-10-18,38.1,39.13,38.1,38.7,137800,0
2005-10-19,38.55,39.7,38.05,39.7,160700,0
2005-10-20,39.75,39.9,38.77,39.01,147600,0
2005-10-21,39.2,39.85,38.62,38.7,251800,0
2005-10-24,38.95,39.1,38.31,39,153100,0
2005-10-25,38.83,38.9,37.26,37.71,282700,0
2005-10-26,37.75,37.75,36.74,37.08,210200,0
2005-10-27,36.85,36.88,36.16,36.19,126000,0
2005-10-28,36.11,37.05,35.85,36.93,150700,0
2005-10-31,36.85,37.85,36.85,37.65,95400,0
2005-11-01,37.55,37.55,36.62,36.88,108400,0
2005-11-02,36.95,38.73,36.89,38.62,144600,0
2005-11-03,38.87,39.15,37.83,37.98,141800,0
2005-11-04,38.03,38.43,37.87,38.27,61100,0
2005-11-07,38.32,38.73,37.8,38.3,104100,0
2005-11-08,38.2,38.36,37.91,38.22,85300,0
2005-11-09,38.3,39.1,38.13,38.41,105900,0
2005-11-10,38.46,39.44,38.1,39.24,107700,0
2005-11-11,39.24,39.52,38.88,39.4,68100,0
2005-11-14,39.35,39.7,39.2,39.46,119700,0
2005-11-15,39.4,39.85,38.92,39.31,116300,0
2005-11-16,39.31,39.35,38.55,39.08,90200,0
2005-11-17,39.22,40.04,39.11,40,114300,0
2005-11-18,40.4,40.48,39.89,40.13,185900,0
2005-11-21,40.35,40.74,40.25,40.5,152900,0
2005-11-22,40.4,41,40.25,40.93,96500,0
2005-11-23,40.99,41.79,40.98,41.5,105500,0
2005-11-25,41.5,42.22,41.5,41.94,41000,0
2005-11-28,42.04,42.15,41.1,41.34,115100,0
2005-11-29,41.45,41.72,40.88,41.08,98200,0
2005-11-30,41,42,40.8,41.11,145100,0
2005-12-01,41.21,42.36,41.12,42.05,123000,0
2005-12-02,42.15,42.28,40.99,41.55,153500,0
2005-12-05,41.45,41.78,41.18,41.26,330900,0
2005-12-06,41.26,41.87,40,40.05,265600,0
2005-12-07,39.5,39.93,38.69,38.69,258500,0
2005-12-08,38.75,39.52,38.56,38.98,232900,0
2005-12-09,36.25,36.99,35.55,36.1,1602000,0
2005-12-12,36.31,37.75,36.3,37.31,408500,0
2005-12-13,37.24,37.73,37.01,37.34,254500,0
2005-12-14,37.2,37.28,36.87,37,271200,0
2005-12-15,36.86,36.97,36.23,36.55,307100,0
2005-12-16,37.5,37.5,36.55,36.55,384300,0
2005-12-19,36.35,36.35,35.8,36.12,291700,0
2005-12-20,36.05,36.43,35.79,35.88,206500,0
2005-12-21,35.81,36.42,35.55,36.17,341300,0
2005-12-22,36.35,37.03,36.07,36.87,338600,0
2005-12-23,37.1,37.56,37.04,37.46,114100,0
2005-12-27,37.5,38.04,37,37.17,127800,0
2005-12-28,37,37.68,36.87,37.43,108600,0
2005-12-29,37.35,37.9,37.3,37.72,193000,0
2005-12-30,37.55,37.55,37.11,37.19,146900,0
2006-01-03,37.35,37.75,36.36,37.6,179100,0
2006-01-04,37.55,38.37,37.36,38.35,150100,0
2006-01-05,38.4,38.57,38.14,38.3,121200,0
2006-01-06,38.4,38.55,38.21,38.35,126000,0
2006-01-09,38.23,38.45,38.14,38.27,243800,0
2006-01-10,38.27,38.99,38.04,38.8,255200,0
2006-01-11,38.66,39.13,38.4,39,121400,0
2006-01-12,39.09,39.19,38.45,38.68,99700,0
2006-01-13,38.5,39.16,38.47,39.16,144500,0
2006-01-17,39.1,39.15,38.49,38.85,206900,0
2006-01-18,39.05,39.44,38.78,39.38,135800,0
2006-01-19,39.45,40.4,39.24,39.95,172900,0
2006-01-20,40.2,40.2,39.16,39.21,129100,0
2006-01-23,39.24,39.89,39.09,39.83,143700,0
2006-01-24,39.86,40.62,39.73,40.61,87400,0
2006-01-25,40.6,40.62,40.25,40.54,99200,0
2006-01-26,40.61,41,40.14,40.55,260900,0
2006-01-27,40.54,40.89,40.41,40.73,156500,0
2006-01-30,40.75,41.25,40.75,41.09,208100,0
2006-01-31,40.94,41.79,40.65,41.37,190100,0
2006-02-01,41.4,42.21,41.09,41.88,146300,0
2006-02-02,41.85,42.78,41.75,42.49,177600,0
2006-02-03,42.51,42.51,41.77,42.4,123300,0
2006-02-06,42.35,42.57,41.55,42.57,114500,0
2006-02-07,42.57,42.79,41.61,41.63,119200,0
2006-02-08,41.73,41.73,41,41.49,102100,0
2006-02-09,41.49,41.51,40.88,40.93,138600,0
2006-02-10,40.97,41.5,39.94,41.4,169100,0
2006-02-13,41.33,41.34,40.85,41.25,70200,0
2006-02-14,41.3,41.52,41.06,41.5,154800,0
2006-02-15,41.45,42.18,41.2,42,104700,0
2006-02-16,42.02,42.5,42.02,42.48,134800,0
2006-02-17,41.53,43.75,41.53,43.35,203900,0
2006-02-21,42.81,43.61,42.55,43.16,161400,0
2006-02-22,43.08,44,42.92,43.43,121000,0
2006-02-23,43.2,43.98,43,43.14,102800,0
2006-02-24,40.05,42.4,40.05,40.26,379000,0
2006-02-27,40.95,42.59,40.95,42.24,235600,0
2006-02-28,42.05,42.51,41.54,41.64,240900,0
2006-03-01,41.64,42.04,41.18,41.99,77300,0
2006-03-02,41.8,42.78,41.56,42.66,169400,0
2006-03-03,42.6,43.12,42.42,42.57,136500,0
2006-03-06,41.62,42.9,40.76,41,221700,0
2006-03-07,40.75,40.86,39.94,40.32,111500,0
2006-03-08,40.17,40.17,38.7,39.56,195400,0
2006-03-09,39.6,40.99,39.53,40.32,186200,0
2006-03-10,40.22,40.68,39.71,40.12,90100,0
2006-03-13,40.37,40.88,40,40.03,110100,0
2006-03-14,39.9,40.31,39.42,40.17,116600,0
2006-03-15,40.17,40.57,39.82,40.57,56100,0
2006-03-16,40.47,40.76,40.26,40.26,48700,0
2006-03-17,40.45,40.72,39.9,40.4,243900,0
2006-03-20,40.3,40.78,39.9,40.53,83600,0
2006-03-21,40.43,41.17,39.84,40.04,123400,0
2006-03-22,40.04,40.91,39.62,40.75,81400,0
2006-03-23,40.7,40.9,39.83,40.44,81700,0
2006-03-24,40.34,40.99,39.9,40.61,136200,0
2006-03-27,43,43.5,42.25,42.25,378900,0
2006-03-28,42.27,43.5,42.27,42.78,170500,0
2006-03-29,42.88,43.69,42.54,43.2,124900,0
2006-03-30,43.15,43.5,42.64,42.98,97600,0
2006-03-31,43.08,43.08,42.29,42.75,145700,0
2006-04-03,42.67,43,41.83,41.95,104800,0
2006-04-04,41.3,42.49,41.3,42.25,147100,0
2006-04-05,42.25,42.93,41.8,42.91,211600,0
2006-04-06,42.92,42.95,41.6,41.83,103700,0
2006-04-07,44,46.12,43.78,45.47,518800,0
2006-04-10,45.4,45.9,45,45.35,256800,0
2006-04-11,45.4,45.5,44.55,44.57,142900,0
2006-04-12,44.17,45.03,43.89,44.12,116700,0
2006-04-13,44.15,44.31,43.51,43.7,211700,0
2006-04-17,43.45,43.75,42.57,43.15,222000,0
2006-04-18,43.05,44.7,42.67,44.48,193900,0
2006-04-19,44.55,45,44.48,44.99,149700,0
2006-04-20,44.77,45.05,44.2,44.75,112000,0
2006-04-21,45,45.29,44.33,45,140700,0
2006-04-24,44.98,45.02,44.28,44.72,108300,0
2006-04-25,44.71,44.71,43.45,44.1,99600,0
2006-04-26,44.1,44.46,43.82,44.39,81200,0
2006-04-27,44.2,44.85,43.6,44,121400,0
2006-04-28,43.85,44.51,43.85,44.32,164000,0
2006-05-01,44.45,44.49,43.86,43.99,114000,0
2006-05-02,44,44.78,44,44.75,174200,0
2006-05-03,45,46,45,45.2,132900,0
2006-05-04,45.3,46.17,45.3,46.07,126100,0
2006-05-05,46.23,46.65,45.88,46.28,123100,0
2006-05-08,45.75,46.07,45.36,45.54,94100,0
2006-05-09,45.38,45.8,45,45.5,94900,0
2006-05-10,45.3,46,45.09,45.48,137400,0
2006-05-11,45.48,45.48,43.92,44.2,117300,0
2006-05-12,44.05,44.16,42.94,43.02,118100,0
2006-05-15,42.77,42.98,41.42,42.6,107200,0
2006-05-16,42.6,42.73,42.02,42.32,54100,0
2006-05-17,42.08,42.14,41.5,41.62,118400,0
2006-05-18,41.72,42.11,41.01,41.07,90700,0
2006-05-19,40.85,42.66,40.74,41.65,157700,0
2006-05-22,41.25,41.96,40.82,41.33,118100,0
2006-05-23,41.58,42.57,41.52,41.57,197500,0
2006-05-24,41.55,41.73,40.02,41.38,204500,0
2006-05-25,41.55,42.22,41.35,42.22,107200,0
2006-05-26,42.21,42.55,41.95,41.99,52700,0
2006-05-30,41.8,41.8,40.75,40.76,131400,0
2006-05-31,40.9,41.46,40.7,41.01,210200,0
2006-06-01,41.11,43,41.11,43,171100,0
2006-06-02,44.75,46.21,43.75,45.13,614700,0
2006-06-05,44.95,45.09,43.64,44.03,247800,0
2006-06-06,43.9,43.94,42.72,43.12,209300,0
2006-06-07,43,43.53,42.4,42.61,233200,0
2006-06-08,42.36,42.36,40.71,41.69,333200,0
2006-06-09,41.64,42.1,40.79,41.04,136200,0
2006-06-12,41,41.2,39.44,39.5,240300,0
2006-06-13,39.35,40.9,39.23,39.76,240300,0
2006-06-14,39.51,40.03,38.8,39.49,149900,0
2006-06-15,39.4,41.03,39.38,40.5,216600,0
2006-06-16,40.31,40.45,39.7,39.87,428300,0
2006-06-19,39.87,40.46,39.85,40.02,260400,0
2006-06-20,39.85,40.45,39.59,40.02,167700,0
2006-06-21,39.93,41.25,39.93,40.51,140600,0
2006-06-22,40.35,40.5,39.89,40.43,132400,0
2006-06-23,40.18,40.65,40,40.3,111900,0
2006-06-26,40.47,40.86,40.27,40.8,95900,0
2006-06-27,40.65,41.25,40.33,40.48,168600,0
2006-06-28,40.6,40.65,40,40.32,131800,0
2006-06-29,40.45,41.3,40.25,41.2,160200,0
2006-06-30,41.2,41.85,40.63,41.59,205400,0
2006-07-03,41.7,41.8,41.27,41.39,51200,0
2006-07-05,40.95,41.4,40.63,41,155300,0
2006-07-06,41,41.96,40.8,41,104000,0
2006-07-07,40.75,40.99,40.58,40.63,187200,0
2006-07-10,40.68,41.12,40.39,40.72,90900,0
2006-07-11,40.52,41.56,40.04,41.56,155800,0
2006-07-12,41.54,41.7,39.8,40.1,144000,0
2006-07-13,39.85,40.01,39.33,39.74,210700,0
2006-07-14,39.5,39.63,38.98,39.13,251100,0
2006-07-17,39,39.23,38.6,39.08,128600,0
2006-07-18,39.2,39.63,38.87,39.48,258700,0
2006-07-19,39.57,41.33,39.53,41.14,137400,0
2006-07-20,41.3,41.31,39.92,39.93,120700,0
2006-07-21,39.68,40.05,39.32,39.69,184100,0
2006-07-24,39.9,41.94,39.9,41.87,314300,0
2006-07-25,41.9,42.79,41.9,42.52,186100,0
2006-07-26,42.3,42.45,41.5,42.02,110200,0
2006-07-27,42.2,42.52,41.15,41.24,85900,0
2006-07-28,41.4,42.7,41.25,42.24,117600,0
2006-07-31,41.75,42.49,41.75,42.33,123700,0
2006-08-01,42.25,42.4,41.84,42.15,205800,0
2006-08-02,34.13,34.45,31.7,34,2774100,0
2006-08-03,33.4,33.6,33.01,33.44,589300,0
2006-08-04,33.35,33.73,31.79,31.92,453400,0
2006-08-07,31.81,31.82,30.97,31.46,280000,0
2006-08-08,31.51,31.95,31.15,31.4,195200,0
2006-08-09,31.65,32.55,31.61,32.55,438200,0
2006-08-10,32.28,33.19,32.15,33.05,276400,0
2006-08-11,33.05,33.63,33.03,33.5,232700,0
2006-08-14,33.54,34.24,33.51,34.05,260100,0
2006-08-15,34.3,34.76,34.04,34.27,361700,0
2006-08-16,34.3,35,34.02,34.95,265300,0
2006-08-17,34.8,35.54,34.69,35.13,184000,0
2006-08-18,35.3,35.4,34.66,35.25,75100,0
2006-08-21,35,35,34.36,34.79,119700,0
2006-08-22,34.65,35.09,34.51,34.94,151200,0
2006-08-23,34.69,34.84,33.81,34,178500,0
2006-08-24,33.9,34.24,33.51,33.99,195400,0
2006-08-25,33.95,34.45,33.78,34.13,126200,0
2006-08-28,34,34.74,33.81,34.57,171500,0
2006-08-29,34.75,35.16,34.55,34.97,320400,0
2006-08-30,35.1,35.42,34.5,35.24,170400,0
2006-08-31,35.24,35.49,34.75,35.03,176000,0
2006-09-01,35.25,37.21,35.2,36.45,336900,0
2006-09-05,36.53,36.53,35.9,36.45,265300,0
2006-09-06,36.2,36.21,35.35,35.5,253700,0
2006-09-07,35.3,35.6,35.1,35.2,184800,0
2006-09-08,35.35,35.66,34.94,35.27,137800,0
2006-09-11,35.22,35.48,34.75,34.92,165100,0
2006-09-12,34.95,35.24,34.65,34.96,435200,0
2006-09-13,34.85,35.2,34.56,34.7,335000,0
2006-09-14,34.05,34.15,33.4,33.7,887300,0
2006-09-15,33.95,34.15,33.43,33.72,711100,0
2006-09-18,33.5,33.9,33.14,33.22,658100,0
2006-09-19,33.24,33.45,32.81,33,517600,0
2006-09-20,32.78,33.46,32.75,32.95,438800,0
2006-09-21,33.2,34.02,33.02,33.5,592000,0
2006-09-22,33.35,33.63,33.21,33.47,476700,0
2006-09-25,33.47,34.35,33.47,34.05,506300,0
2006-09-26,34.16,34.19,33.51,33.7,474800,0
2006-09-27,33.92,34.84,33.9,34.41,346300,0
2006-09-28,34.57,34.93,34.24,34.32,315200,0
2006-09-29,34.44,34.56,33.7,33.76,576600,0
2006-10-02,33.51,34.21,33.4,33.49,207800,0
2006-10-03,33.35,33.78,33.03,33.52,277900,0
2006-10-04,33.54,33.93,33.42,33.7,442300,0
2006-10-05,33.75,34.48,33.75,34.39,392800,0
2006-10-06,34.22,35.33,34.2,34.94,489700,0
2006-10-09,34.75,35.3,34.63,35.13,449200,0
2006-10-10,35.15,35.6,34.7,35.5,440300,0
2006-10-11,35.61,36.07,35.45,35.87,464400,0
2006-10-12,35.87,36.6,35.87,36.57,349600,0
2006-10-13,36.57,37.18,36.43,36.51,227500,0
2006-10-16,36.4,37,36.37,36.85,326600,0
2006-10-17,36.6,37.09,36.47,36.95,190500,0
2006-10-18,37.2,37.34,36.37,36.62,172600,0
2006-10-19,36.42,36.76,36.21,36.54,122600,0
2006-10-20,36.75,37.06,36.49,36.89,196300,0
2006-10-23,36.71,37.14,36.63,37.1,143900,0
2006-10-24,36.95,37.3,36.95,37.23,100900,0
2006-10-25,37.36,37.99,37.3,37.66,157100,0
2006-10-26,37.71,38.18,37.08,37.89,145400,0
2006-10-27,37.9,38.06,37.43,37.5,145700,0
2006-10-30,37.42,38.16,37.36,37.94,135100,0
2006-10-31,38,38.1,37.4,37.7,107700,0
2006-11-01,37.5,37.87,37.01,37.01,167100,0
2006-11-02,36.85,37.19,36.85,36.94,127200,0
2006-11-03,37.1,37.35,36.74,37.2,110400,0
2006-11-06,37.39,38.4,37.27,38.14,162800,0
2006-11-07,38.29,38.81,37.92,38,115300,0
2006-11-08,37.75,38.54,37.63,38.22,151600,0
2006-11-09,38.3,38.46,37.62,37.95,121300,0
2006-11-10,37.87,38.48,37.86,38.4,90000,0
2006-11-13,38.4,39.01,38.37,38.67,72600,0
2006-11-14,38.52,39.72,38.41,39.63,106100,0
2006-11-15,39.73,41.07,39.73,40.8,255200,0
2006-11-16,40.8,41.09,40.56,40.78,183400,0
2006-11-17,40.74,40.74,40.12,40.29,162200,0
2006-11-20,40.29,40.51,39.98,40.17,161700,0
2006-11-21,40.06,40.32,39.92,40.26,69100,0
2006-11-22,40.4,40.53,39.85,40.22,101700,0
2006-11-24,39.97,40.65,39.95,40.34,19100,0
2006-11-27,40.1,40.15,38.4,38.88,270600,0
2006-11-28,38.7,38.83,38.15,38.44,148500,0
2006-11-29,38.55,38.95,38.41,38.8,160800,0
2006-11-30,38.8,39.27,38.4,38.94,115700,0
2006-12-01,38.95,39.16,37.6,38.12,168700,0
2006-12-04,38.23,39.09,38.17,38.99,170900,0
2006-12-05,39.15,39.25,38.81,39.06,176500,0
2006-12-06,39.4,39.43,38.99,39.3,71900,0
2006-12-07,39.1,39.3,38.6,38.91,98100,0
2006-12-08,40.8,41.34,40.2,40.94,604400,0
2006-12-11,40.84,41.79,40.81,41.27,196100,0
2006-12-12,40.65,41.05,40.36,40.62,162100,0
2006-12-13,40.78,41.09,40.38,40.91,161200,0
2006-12-14,41.05,41.67,40.91,41.33,173100,0
2006-12-15,41.37,41.73,41.23,41.3,160100,0
2006-12-18,41.32,41.4,40.32,40.4,143700,0
2006-12-19,40.2,40.85,39.95,40.69,152200,0
2006-12-20,40.8,41.54,40.74,41.14,173900,0
2006-12-21,41.2,41.24,40.25,40.53,135400,0
2006-12-22,40.7,40.7,39.9,39.91,103200,0
2006-12-26,39.86,40.4,39.86,40.24,100500,0
2006-12-27,40.27,41.18,40.27,41.13,120800,0
2006-12-28,41.11,41.35,40.26,40.38,118900,0
2006-12-29,40.21,40.77,40.1,40.23,83300,0
2007-01-03,40,41.84,39.85,40.71,303400,0
2007-01-04,40.46,40.55,39.75,40.24,135500,0
2007-01-05,40.13,40.24,39.27,39.5,137800,0
2007-01-08,39.4,40.11,38.78,39.89,115600,0
2007-01-09,39.9,39.94,39.41,39.84,95400,0
2007-01-10,39.65,39.74,38.9,39.57,111300,0
2007-01-11,39.7,40.36,39.55,40.25,121300,0
2007-01-12,40.45,40.92,39.86,39.95,238900,0
2007-01-16,40.2,40.68,39.8,40,286500,0
2007-01-17,39.99,40.29,39.62,39.7,281600,0
2007-01-18,39.77,40.4,39.65,39.88,211300,0
2007-01-19,39.82,40.27,39.7,39.94,475400,0
2007-01-22,39.84,39.94,38.42,38.76,403400,0
2007-01-23,38.7,39.37,38.7,39.25,757800,0
2007-01-24,39.33,39.5,39.18,39.49,160100,0
2007-01-25,39.49,39.55,38.4,38.61,180700,0
2007-01-26,38.7,38.75,38.15,38.54,162700,0
2007-01-29,38.52,39.38,38.48,39.02,111300,0
2007-01-30,39,39.15,38.6,39.14,159400,0
2007-01-31,39.13,40.04,39.01,39.97,197000,0
2007-02-01,39.95,40.4,39.45,39.49,327000,0
2007-02-02,39.55,39.6,38.15,38.63,622600,0
2007-02-05,38.63,38.87,38.31,38.6,449200,0
2007-02-06,38.9,39.28,38.79,38.99,329500,0
2007-02-07,39.18,39.48,38.89,39.2,305300,0
2007-02-08,39.25,39.41,38.97,39.25,353300,0
2007-02-09,39.4,39.48,38.9,39.14,203900,0
2007-02-12,39.15,39.24,38.8,38.94,232541,0
2007-02-13,39.3,39.47,39.09,39.37,132939,0
2007-02-14,39.47,39.76,39.31,39.38,100000,0
2007-02-15,39.38,39.84,39.37,39.6,109100,0
2007-02-16,39.61,39.79,39.2,39.47,122000,0
2007-02-20,39.55,39.89,39.3,39.75,181600,0
2007-02-21,39.7,41.1,39.66,41,431400,0
2007-02-22,41.25,42.55,41,42.25,369500,0
2007-02-23,42.11,42.39,41.95,42.12,380500,0
2007-02-26,42.35,42.49,41.7,42.2,373614,0
2007-02-27,40.3,41.95,40.3,40.95,526600,0
2007-02-28,40.9,41.17,39.62,40.9,563700,0
2007-03-01,40.15,41.16,39.63,40.79,416783,0
2007-03-02,40.55,41.09,40.02,40.76,472700,0
2007-03-05,40.76,40.95,39.26,39.85,526700,0
2007-03-06,40.05,40.25,38.6,39.6,563300,0
2007-03-07,39.5,39.78,39.08,39.15,303100,0
2007-03-08,39.4,39.64,39.02,39.15,337600,0
2007-03-09,39.45,39.88,39.06,39.69,333000,0
2007-03-12,39.53,39.82,39.41,39.75,269700,0
2007-03-13,39.62,39.8,38.81,38.88,179700,0
2007-03-14,38.85,39.36,38.42,39.2,201000,0
2007-03-15,39.3,39.64,39.02,39.51,160500,0
2007-03-16,39.5,40.01,39.22,39.36,262200,0
2007-03-19,39.55,40.01,39.43,39.8,129900,0
2007-03-20,39.71,40.42,39.42,40.41,171100,0
2007-03-21,40.55,41.11,40.17,41.04,212100,0
2007-03-22,41.14,41.46,41,41.29,134300,0
2007-03-23,41.46,41.8,41.2,41.74,138700,0
2007-03-26,41.82,41.85,40.88,41.39,134500,0
2007-03-27,41.24,41.24,40.75,41.15,131000,0
2007-03-28,41,41.07,40.2,40.54,276700,0
2007-03-29,40.75,40.75,40.2,40.75,102400,0
2007-03-30,40.78,41.32,40.48,41.07,164500,0
2007-04-02,40.24,41.32,40.24,41.32,128600,0
2007-04-03,41.41,41.98,41.05,41.75,234000,0
2007-04-04,41.82,41.92,41.17,41.65,157300,0
2007-04-05,41.68,41.68,41.19,41.3,73400,0
2007-04-09,41.28,41.38,41.07,41.22,99900,0
2007-04-10,41.18,41.62,41.06,41.3,94700,0
2007-04-11,41.4,41.5,40.52,40.86,410000,0
2007-04-12,40.65,40.85,40.1,40.81,217600,0
2007-04-13,40.75,40.87,40.39,40.87,77000,0
2007-04-16,41.04,41.5,40.95,41.25,161100,0
2007-04-17,41.24,41.45,41.01,41.27,262700,0
2007-04-18,41.21,41.52,41.12,41.36,149500,0
2007-04-19,41.15,41.35,40.9,41.24,151700,0
2007-04-20,41.8,42.55,41.8,42.28,160900,0
2007-04-23,42.2,42.35,42.03,42.23,74500,0
2007-04-24,42.3,42.35,41.87,42.16,115000,0
2007-04-25,42.3,43.07,42.21,42.87,301100,0
2007-04-26,42.86,42.86,42,42.31,179800,0
2007-04-27,42.26,42.73,42.18,42.22,209800,0
2007-04-30,42.37,42.51,41.73,41.73,219600,0
2007-05-01,41.83,42.36,41.76,41.97,185800,0
2007-05-02,42.05,43.38,41.97,42.94,151400,0
2007-05-03,43,43.08,42.51,42.6,89700,0
2007-05-04,42.75,43.04,42.46,43.04,88000,0
2007-05-07,43.09,43.48,42.99,43.15,198000,0
2007-05-08,43,43.35,42.77,43.03,172800,0
2007-05-09,42.92,43.37,42.71,43.2,120800,0
2007-05-10,42.9,42.9,42.03,42.35,220500,0
2007-05-11,42.52,43.03,42.52,42.97,111700,0
2007-05-14,43.07,43.35,42.6,43.12,291200,0
2007-05-15,43.18,43.89,42.4,42.52,262700,0
2007-05-16,42.74,42.83,42.05,42.8,93900,0
2007-05-17,42.9,43.3,42.5,43.12,290500,0
2007-05-18,43.14,43.73,42.7,43.21,129100,0
2007-05-21,42.98,43.3,42.19,42.94,218000,0
2007-05-22,42.94,43.02,42.19,42.62,216800,0
2007-05-23,42.86,43.04,42.56,42.73,228200,0
2007-05-24,42.8,43.1,42.17,42.33,126500,0
2007-05-25,42.58,43.63,42.57,43.46,223300,0
2007-05-29,43.7,43.99,43.44,43.95,194700,0
2007-05-30,43.7,44.5,43.48,44.26,149700,0
2007-05-31,44.36,45.5,44.09,45.5,293200,0
2007-06-01,46.1,48.29,46.06,47.73,820600,0
2007-06-04,47,47.4,46.7,47,202700,0
2007-06-05,46.75,46.85,45.71,46.27,195200,0
2007-06-06,46.02,46.57,45.76,46.15,161700,0
2007-06-07,46.02,46.11,45.43,45.47,288700,0
2007-06-08,45.77,46.56,45.3,46.32,220900,0
2007-06-11,46.15,46.25,45.5,46.09,157400,0
2007-06-12,45.85,46.7,45.63,46.21,234100,0
2007-06-13,46.41,47.4,46.32,47.06,254100,0
2007-06-14,47.22,47.36,47.01,47.15,151700,0
2007-06-15,48.1,49.25,48,49.17,330600,0
2007-06-18,49.15,49.36,48.49,48.97,263800,0
2007-06-19,48.8,49.76,48.72,49.42,201900,0
2007-06-20,49.6,50.05,48.4,48.54,242300,0
2007-06-21,48.38,48.58,47.82,48.4,133200,0
2007-06-22,48.4,48.5,47.17,47.98,283400,0
2007-06-25,48.23,49.57,47.76,48.81,235500,0
2007-06-26,49.06,49.26,48.25,48.86,158200,0
2007-06-27,48.56,48.63,48.06,48.45,133400,0
2007-06-28,48.54,48.93,48.21,48.28,92400,0
2007-06-29,48.5,49.1,48.27,48.31,176400,0
2007-07-02,48.51,49.14,48.5,49.1,172200,0
2007-07-03,49.2,49.63,49.06,49.4,40600,0
2007-07-05,49.74,50.2,49.55,50.17,160400,0
2007-07-06,50.12,50.12,48.85,48.96,120200,0
2007-07-09,48.96,50.03,48.9,50.01,135200,0
2007-07-10,49.8,49.93,49.25,49.45,224800,0
2007-07-11,49.47,50.17,49.32,49.99,120700,0
2007-07-12,50.2,50.23,49.61,50.23,171200,0
2007-07-13,50.24,50.68,49.88,50.6,111800,0
2007-07-16,50.55,50.55,49.84,49.98,105900,0
2007-07-17,50.47,51.31,50.37,50.74,191900,0
2007-07-18,50.6,52,50.59,51.34,295800,0
2007-07-19,51.6,51.86,51.3,51.86,165800,0
2007-07-20,51.75,51.81,50.46,50.62,193700,0
2007-07-23,50.62,51.26,50.36,50.41,132800,0
2007-07-24,49.89,49.89,48.35,48.49,222000,0
2007-07-25,48.5,50.07,48.15,50.03,415800,0
2007-07-26,49.1,49.55,46.89,47.63,353000,0
2007-07-27,47.5,47.91,46.13,46.16,286800,0
2007-07-30,46.31,47.18,45.61,46.96,294100,0
2007-07-31,47.32,47.99,46.29,46.29,199700,0
2007-08-01,46.25,47.54,45.91,47.25,197900,0
2007-08-02,47.4,48.15,47.14,47.85,197900,0
2007-08-03,47.9,47.9,45.34,45.48,232100,0
2007-08-06,45.61,47.75,45.1,47.5,268000,0
2007-08-07,47.41,48.92,47.31,48,351300,0
2007-08-08,48.6,52.09,48.5,49.97,598000,0
2007-08-09,48.73,52.77,48.4,52.67,637600,0
2007-08-10,52,52,48.75,50.4,534500,0
2007-08-13,50.35,50.35,48.28,48.3,234300,0
2007-08-14,48.18,48.3,46.32,46.4,154900,0
2007-08-15,46.42,47.63,45.4,45.4,147300,0
2007-08-16,45.4,47.5,45.22,47.5,316600,0
2007-08-17,47.5,50.05,47.5,49.2,277300,0
2007-08-20,49.4,50.26,48.42,49.2,136000,0
2007-08-21,49.4,49.95,48.17,49.18,131400,0
2007-08-22,49.78,50.29,49.5,50.05,150700,0
2007-08-23,51,51.4,49.38,49.73,220200,0
2007-08-24,49.85,50.55,49.62,50.55,124200,0
2007-08-27,50.49,50.49,49.76,49.97,125200,0
2007-08-28,49.75,49.75,47.52,47.75,122200,0
2007-08-29,48,48.85,47.92,48.72,150000,0
2007-08-30,48.3,50.75,48.23,49.85,258400,0
2007-08-31,52,52.2,50.42,50.49,590100,0
2007-09-04,50.18,51.86,50.1,51.05,246300,0
2007-09-05,51.08,51.09,50.2,50.58,224100,0
2007-09-06,50.85,51.25,50.48,50.89,289500,0
2007-09-07,50.2,50.32,48.75,48.94,177200,0
2007-09-10,49.65,51.14,49.55,50.2,403300,0
2007-09-11,50.25,51.13,50.05,50.98,293100,0
2007-09-12,50.98,52.49,50.88,51.94,353200,0
2007-09-13,52,53.38,51.21,51.9,240200,0
2007-09-14,51.19,52.55,50.89,51.98,261200,0
2007-09-17,51.94,52.39,51.68,51.76,352300,0
2007-09-18,51.9,54.31,51.56,54.25,287800,0
2007-09-19,54.11,56,53.51,54.62,386000,0
2007-09-20,54.31,54.49,53.85,54.15,141600,0
2007-09-21,54.58,55.25,53.9,54.93,331600,0
2007-09-24,55,55.24,54.02,54.32,198900,0
2007-09-25,54.21,55.21,53.5,54.99,232400,0
2007-09-26,55.21,55.68,54.63,55.29,181000,0
2007-09-27,55.65,57,54.88,57,338100,0
2007-09-28,57.05,57.4,56.01,57.05,219100,0
2007-10-01,56.8,59.2,56.8,58,377200,0
2007-10-02,58,58.8,57.8,58.06,246200,0
2007-10-03,57.96,58.3,57.03,57.4,277000,0
2007-10-04,55.65,56.53,54.08,56.24,568200,0
2007-10-05,56.75,57.25,56.27,56.5,393800,0
2007-10-08,56.3,57.26,55.84,56.3,214100,0
2007-10-09,56.35,58.32,56.35,57.78,363200,0
2007-10-10,54.88,55.4,54.75,54.89,1675900,0
2007-10-11,55,55.08,53.6,54.02,549200,0
2007-10-12,53.84,54.5,53.81,54.3,374100,0
2007-10-15,54.6,54.83,53.39,53.85,343500,0
2007-10-16,53.81,54.75,53.56,54.64,448700,0
2007-10-17,55.15,55.15,53.55,53.64,271100,0
2007-10-18,53.53,53.82,53.1,53.53,186000,0
2007-10-19,53.53,53.53,52.35,52.45,444200,0
2007-10-22,51.58,53.05,51.12,53.05,225200,0
2007-10-23,53.25,53.81,52.57,53.74,360600,0
2007-10-24,53.46,53.87,53.2,53.87,436500,0
2007-10-25,54.16,54.16,53.35,53.77,259800,0
2007-10-26,54.64,54.83,53.72,54.15,137500,0
2007-10-29,54.35,54.64,53.5,54.15,196100,0
2007-10-30,54.1,54.15,53.36,53.5,215700,0
2007-10-31,53.85,55.13,53.63,54.78,691900,0
2007-11-01,54.18,54.79,53.38,54.13,318100,0
2007-11-02,54.34,54.61,53.75,54.31,255900,0
2007-11-05,54,54.34,53.75,53.93,286500,0
2007-11-06,54.03,55.02,53.73,54.93,202500,0
2007-11-07,54.5,54.8,53.72,53.87,307100,0
2007-11-08,54.25,54.67,52.94,54,374716,0
2007-11-09,53.48,54.09,52.68,53.2,240200,0
2007-11-12,52.93,53.75,52.5,52.55,286700,0
2007-11-13,52.85,53.77,52.8,53.77,119200,0
2007-11-14,54.23,54.23,52.42,52.87,160300,0
2007-11-15,52.6,52.94,51.92,52.18,309900,0
2007-11-16,52.29,52.48,51.7,52.41,304300,0
2007-11-19,51.86,52.43,50.96,51.33,215452,0
2007-11-20,51.24,51.69,49.95,50.85,138400,0
2007-11-21,50.75,51.3,50.38,50.48,166100,0
2007-11-23,50.97,52.38,50.72,52.23,72100,0
2007-11-26,52.39,52.39,49.61,49.75,326600,0
2007-11-27,49.98,50.5,49.44,49.95,226900,0
2007-11-28,50.6,52.17,50.6,52.1,250319,0
2007-11-29,52.06,52.4,51.81,52.17,134900,0
2007-11-30,53.15,53.25,52.05,52.22,414000,0
2007-12-03,52.36,52.46,51.75,51.85,206900,0
2007-12-04,51.48,52.45,51.19,51.95,193690,0
2007-12-05,53,53.08,51.9,52.32,247900,0
2007-12-06,52.03,53.27,52.03,53,541900,0
2007-12-07,52.4,52.6,48.8,50.07,1280200,0
2007-12-10,50.29,51.67,50.1,51.6,502750,0
2007-12-11,51.75,51.98,50.92,51.14,442824,0
2007-12-12,51.67,51.9,50.1,50.4,315200,0
2007-12-13,49.8,50.84,49.38,50.57,394900,0
2007-12-14,50.62,51.02,50.12,50.28,199730,0
2007-12-17,50.03,50.64,49.88,50.08,293900,0
2007-12-18,50.91,50.95,49.82,50.52,381700,0
2007-12-19,50.01,50.31,49.72,50.04,359700,0
2007-12-20,50.5,51.04,50.05,51,196100,0
2007-12-21,51.84,52.55,51.64,52.5,352200,0
2007-12-24,52.54,52.69,52.34,52.34,115600,0
2007-12-26,52.2,52.6,52.05,52.33,189300,0
2007-12-27,52.27,52.34,51.04,51.13,159100,0
2007-12-28,51.5,52.32,51.42,51.93,238100,0
2007-12-31,51.58,52.09,50.88,51.75,203600,0
2008-01-02,51.46,51.55,49.79,50.39,197980,0
2008-01-03,50.3,51.41,50.3,51.41,304715,0
2008-01-04,50.83,50.83,49.76,49.91,289800,0
2008-01-07,50.1,50.11,48.69,48.99,378400,0
2008-01-08,49.11,49.11,46.43,46.44,429300,0
2008-01-09,46.17,47,45.41,47,326900,0
2008-01-10,46.53,48.23,46.14,47.74,234300,0
2008-01-11,47.26,47.57,46.1,46.11,179800,0
2008-01-14,46.36,47.27,45.83,47.05,247600,0
2008-01-15,46.71,47.01,46.26,46.43,261600,0
2008-01-16,46.21,47.84,46.21,47.09,278639,0
2008-01-17,47.16,47.27,45.24,45.4,227000,0
2008-01-18,44.91,46.04,44.51,45.2,320694,0
2008-01-22,43.71,44.75,43.65,43.9,298500,0
2008-01-23,42.74,43.88,42.68,43.44,420400,0
2008-01-24,43.58,45.34,43.32,44.78,879408,0
2008-01-25,45.35,45.63,43.95,43.99,263500,0
2008-01-28,43.59,44.67,43.16,44.6,291928,0
2008-01-29,44.96,45.25,44.36,45.03,189710,0
2008-01-30,44.9,46.24,44.76,44.81,197400,0
2008-01-31,44,47,43.95,46.5,249700,0
2008-02-01,46.8,47.57,46.28,47.22,151580,0
2008-02-04,47,47.13,46.02,46.54,221315,0
2008-02-05,45.77,46.75,45.43,46.37,269500,0
2008-02-06,46.83,46.83,45.51,45.64,159400,0
2008-02-07,45.46,46.04,44.98,45.51,167100,0
2008-02-08,45.49,45.74,44.69,45.5,186150,0
2008-02-11,45.32,46.18,44.58,46.02,171309,0
2008-02-12,46.17,47.2,45.62,46.87,197560,0
2008-02-13,47.35,48.16,47.29,48.05,156950,0
2008-02-14,48.06,48.1,46.69,46.83,219200,0
2008-02-15,46.48,46.72,45.98,46.42,219100,0
2008-02-19,46.88,47.15,46.22,46.56,172100,0
2008-02-20,46.33,46.82,45.61,46.77,193500,0
2008-02-21,47.01,47.6,45.63,45.83,171500,0
2008-02-22,45.7,45.87,44.67,45.17,196448,0
2008-02-25,45.09,47.46,45.01,47.19,262800,0
2008-02-26,46.91,48.32,46.91,47.81,179580,0
2008-02-27,47.54,48.48,47.32,47.77,229800,0
2008-02-28,47.69,48.56,47.27,48.14,214700,0
2008-02-29,51.5,53.5,50.18,52.4,755584,0
2008-03-03,51.98,52.72,50.84,51.99,503000,0
2008-03-04,51.78,52.67,51.32,52.22,389288,0
2008-03-05,52.39,53.41,52.15,52.91,246535,0
2008-03-06,52.57,53.43,52.1,52.61,328725,0
2008-03-07,51.89,52.96,51.63,51.99,274350,0
2008-03-10,52,52.37,51.64,51.78,308600,0
2008-03-11,53.34,53.34,51.98,52.84,381525,0
2008-03-12,52.97,53.25,52.44,52.6,350642,0
2008-03-13,52.1,53.81,51.7,53.19,502898,0
2008-03-14,53.55,53.74,52.39,52.46,621517,0
2008-03-17,50.96,52.01,50.65,51.35,409258,0
2008-03-18,52.35,52.9,50.7,51.75,432800,0
2008-03-19,51.7,53.15,51.29,51.29,415000,0
2008-03-20,52.01,52.01,50.31,50.79,545700,0
2008-03-24,51.64,52.18,51,52.18,288400,0
2008-03-25,51.88,52.1,51.58,51.8,427200,0
2008-03-26,51.65,51.92,50.96,51.64,400420,0
2008-03-27,51.81,51.96,50.88,50.9,333338,0
2008-03-28,50.89,52,50.68,50.88,329052,0
2008-03-31,51,51,49.75,50.37,584047,0
2008-04-01,51.04,51.91,51.01,51.57,505786,0
2008-04-02,51.92,52.2,51.74,51.81,245110,0
2008-04-03,51.78,53.59,51.69,53.59,663329,0
2008-04-04,53.73,55,53.06,54.19,535169,0
2008-04-07,54.44,54.62,53.9,54.01,217600,0
2008-04-08,53.6,54.11,53.32,54.11,243200,0
2008-04-09,54.05,55.45,53.91,55.44,400732,0
2008-04-10,55.35,56.09,54.65,56.06,383300,0
2008-04-11,55.75,55.78,54.95,55.3,385020,0
2008-04-14,55.14,55.47,54.87,54.94,378960,0
2008-04-15,55.1,55.17,53.46,53.68,383074,0
2008-04-16,54.31,55,54.07,55,362829,0
2008-04-17,53.81,54.24,52.25,53.72,631345,0
2008-04-18,54.3,54.51,54.05,54.3,258875,0
2008-04-21,53.98,54.09,53.24,53.87,143288,0
2008-04-22,54,54,52.03,52.63,251143,0
2008-04-23,52.88,53.12,52.2,52.64,181786,0
2008-04-24,52.51,52.65,52.28,52.65,288312,0
2008-04-25,52.77,53.34,52.17,53.13,136061,0
2008-04-28,52.88,54.73,52.68,54.5,487550,0
2008-04-29,54.49,54.66,54.1,54.19,348700,0
2008-04-30,54.15,56.5,54.15,55.66,400353,0
2008-05-01,55.38,56.97,55.38,56.91,351862,0
2008-05-02,57.14,57.14,55.48,55.99,153155,0
2008-05-05,55.65,56.85,55.65,56.67,203278,0
2008-05-06,56.55,56.92,56.01,56.38,218030,0
2008-05-07,56.3,56.37,54.94,55.05,224622,0
2008-05-08,55.11,55.35,54.72,55.26,151820,0
2008-05-09,55.13,56.13,54.83,56.01,133571,0
2008-05-12,56.33,57,55.45,56.89,130034,0
2008-05-13,56.99,58.09,56.9,58.02,210351,0
2008-05-14,58.21,59.27,57.65,57.76,249294,0
2008-05-15,57.66,58.31,57.18,58.1,152654,0
2008-05-16,58.56,59.07,58.01,58.54,200377,0
2008-05-19,58.73,58.99,58.3,58.59,216850,0
2008-05-20,58.32,58.37,57.5,58.06,137714,0
2008-05-21,58.43,58.43,56.12,56.5,245814,0
2008-05-22,56.48,56.85,55.38,56.27,345298,0
2008-05-23,56.11,56.17,54.95,55.71,204955,0
2008-05-27,55.74,57.27,55.72,57.25,179553,0
2008-05-28,57.37,58.53,57.21,58.33,400953,0
2008-05-29,58.87,59.01,57.86,58.88,209807,0
2008-05-30,59.63,62.7,53.07,61.93,779871,0
2008-06-02,62.11,62.9,61.56,62.44,457500,0
2008-06-03,62.71,62.71,59.9,60,610288,0
2008-06-04,59.95,60.5,59.08,59.26,502120,0
2008-06-05,59.17,60.35,59.04,60.19,208722,0
2008-06-06,59.54,59.56,55.76,55.82,534035,0
2008-06-09,56.34,56.69,53.31,53.84,1108642,0
2008-06-10,53.62,53.8,51.5,52.82,697373,0
2008-06-11,52.69,53.3,52,52,536059,0
2008-06-12,52.31,53,51.25,51.42,324272,0
2008-06-13,52.12,52.85,51.78,52.84,271577,0
2008-06-16,52.75,53.72,51.87,53.63,294898,0
2008-06-17,53.68,53.86,52.5,52.62,166399,0
2008-06-18,52.66,52.66,50.85,52,184112,0
2008-06-19,51.97,53.84,51.77,53.84,204140,0
2008-06-20,53.84,53.84,51.99,52.59,422191,0
2008-06-23,52.69,53.39,52.3,53.1,232324,0
2008-06-24,52.82,53.18,52.17,52.38,347801,0
2008-06-25,52.5,52.5,49.56,50.27,561654,0
2008-06-26,49.71,50.43,49.53,49.93,365189,0
2008-06-27,50.01,50.3,49.22,49.65,677704,0
2008-06-30,49.51,49.8,48.68,49.26,379421,0
2008-07-01,48.61,49.32,48.14,48.6,403448,0
2008-07-02,48.47,48.77,45.3,45.52,496776,0
2008-07-03,45.52,46.38,44.96,46.08,154092,0
2008-07-07,45.88,46.31,44.67,45.15,371551,0
2008-07-08,45.32,47.81,45.02,47.8,614478,0
2008-07-09,48.14,48.14,45.98,46.02,216056,0
2008-07-10,46.16,46.93,45.84,46.5,379763,0
2008-07-11,46.18,46.5,44.76,45.78,298954,0
2008-07-14,45.86,46.48,45.26,46.17,228128,0
2008-07-15,45.76,46.7,45.29,46.36,345767,0
2008-07-16,46.41,48.51,46.11,48.5,357588,0
2008-07-17,48.94,49.73,48,49.23,358981,0
2008-07-18,49.27,49.61,48.33,48.51,309566,0
2008-07-21,48.82,49.11,48.22,48.94,144958,0
2008-07-22,48.86,49.96,48,49.88,296462,0
2008-07-23,49.85,50.16,48.71,50.05,223422,0
2008-07-24,50.41,50.62,48.43,48.81,183183,0
2008-07-25,48.99,49.87,48.87,49.49,201183,0
2008-07-28,49.43,49.43,48.37,48.78,311014,0
2008-07-29,48.76,49.75,48.48,49.54,173926,0
2008-07-30,49.74,49.97,48.85,49.68,149164,0
2008-07-31,49.76,49.76,48.41,48.78,215682,0
2008-08-01,48.28,49.23,47.92,48.98,235774,0
2008-08-04,48.78,48.83,47.8,48.24,215070,0
2008-08-05,48.61,48.79,47.02,47.99,470289,0
2008-08-06,48.15,49.73,47.88,49.52,506918,0
2008-08-07,49.37,49.5,48,48.51,306414,0
2008-08-08,48.5,50.33,48.17,50.03,265019,0
2008-08-11,49.7,52.28,49.7,51.57,1362133,0
2008-08-12,51.37,52.3,50.8,52.3,404320,0
2008-08-13,52.22,52.92,51.23,52.62,216347,0
2008-08-14,52.49,53.54,52.11,53.2,242340,0
2008-08-15,53.94,53.94,52.92,53.58,303076,0
2008-08-18,53.87,53.99,51.71,52.17,254889,0
2008-08-19,51.85,51.86,50.39,50.73,171229,0
2008-08-20,50.82,51.46,50.23,51.01,173978,0
2008-08-21,50.75,50.99,49.78,49.93,185282,0
2008-08-22,50.22,51.4,49.87,51.16,233838,0
2008-08-25,51.07,51.07,50.27,50.65,236023,0
2008-08-26,50.53,51.55,50.45,51.54,284939,0
2008-08-27,51.44,52.76,51.16,52.76,330223,0
2008-08-28,52.57,53.71,52.41,53.39,229987,0
2008-08-29,52,57.05,50.86,56.49,741873,0
2008-09-02,57.35,58,55.06,55.62,326765,0
2008-09-03,55.7,56.66,54.95,54.95,331694,0
2008-09-04,54.6,54.87,52.35,53.18,335849,0
2008-09-05,52.86,53.64,51.56,51.87,331373,0
2008-09-08,52.8,53.02,52.06,52.94,253380,0
2008-09-09,52.53,53.79,50,50.04,435881,0
2008-09-10,50.51,50.64,48.15,49.39,499746,0
2008-09-11,48.83,50.18,48.75,49.38,301247,0
2008-09-12,48.92,49.01,47.93,48.31,388622,0
2008-09-15,47.52,48.47,46.15,46.23,283357,0
2008-09-16,45.29,45.77,44.11,45.77,353296,0
2008-09-17,45.43,45.43,40.85,40.92,569780,0
2008-09-18,41.53,43.16,37.56,43.08,891246,0
2008-09-19,46.15,47.15,42.47,43.37,766420,0
2008-09-22,43.37,43.5,40.47,41.11,595759,0
2008-09-23,41.29,41.83,40.02,41.01,553938,0
2008-09-24,41,41.08,40.03,40.38,203196,0
2008-09-25,40.82,41.75,40.65,41.19,263322,0
2008-09-26,40.55,40.94,39.9,40.87,217968,0
2008-09-29,40.13,40.28,36.81,37.08,292035,0
2008-09-30,37.51,39.72,36.96,39.59,569354,0
2008-10-01,39.35,39.75,37.69,38.87,410631,0
2008-10-02,38.4,38.45,36.06,36.39,194780,0
2008-10-03,36.98,37.58,36,36.19,414302,0
2008-10-06,35.06,37.5,35,36.91,657145,0
2008-10-07,37.59,37.75,34.34,34.57,481049,0
2008-10-08,33.4,35.49,33,33.65,303506,0
2008-10-09,34.16,34.81,31.81,31.81,435502,0
2008-10-10,30.5,31.97,28.08,29.92,418833,0
2008-10-13,30.92,34.78,30.71,34.78,328891,0
2008-10-14,36.96,38.2,33.53,34.49,543986,0
2008-10-15,34,34,29.7,29.74,256287,0
2008-10-16,29.89,31.63,28.32,31.52,634031,0
2008-10-17,30.55,33.07,30.48,31.33,354905,0
2008-10-20,31.63,33.2,31.45,33.2,173551,0
2008-10-21,32.68,33.76,31.75,32.82,307897,0
2008-10-22,32.02,32.3,30.79,31.48,239070,0
2008-10-23,31.79,32.7,29.15,31.2,286823,0
2008-10-24,29.26,30.54,28.6,30.15,194826,0
2008-10-27,28.9,30.09,26.83,26.87,212669,0
2008-10-28,27.49,31.59,27.47,31.54,411906,0
2008-10-29,32.23,33.79,31.85,32.33,463493,0
2008-10-30,33.23,33.59,31.99,33.34,198795,0
2008-10-31,33.15,37.23,32.53,36.05,408097,0
2008-11-03,35.89,37.29,35.89,36.76,288029,0
2008-11-04,37.85,38.94,37.37,38.32,199541,0
2008-11-05,37.96,38.22,34.57,34.9,167950,0
2008-11-06,34.69,35.08,32.59,32.69,125584,0
2008-11-07,32.95,34.34,32.36,33.95,146326,0
2008-11-10,34.59,34.79,33.29,33.5,257480,0
2008-11-11,33.21,34.37,32.39,33.12,164867,0
2008-11-12,32.58,32.76,30.59,31.02,280751,0
2008-11-13,31.15,34.6,29.69,34.59,300140,0
2008-11-14,34,34.3,31.2,31.23,202347,0
2008-11-17,31.02,32.34,30.62,30.77,132195,0
2008-11-18,30.87,31.54,28.51,29.73,220775,0
2008-11-19,29.7,30.1,27.32,27.32,174193,0
2008-11-20,27.61,29.24,25.88,25.97,297224,0
2008-11-21,26.39,29.22,25.39,29.2,315037,0
2008-11-24,29.52,33.43,28.68,33.28,513888,0
2008-11-25,33.47,33.87,31.37,32.39,365959,0
2008-11-26,31.51,35.16,30.96,35.05,410160,0
2008-11-28,34.76,36.91,34.23,36.91,145398,0
2008-12-01,36.99,36.99,30.72,30.87,430553,0
2008-12-02,31.15,33.54,29.91,32.87,321813,0
2008-12-03,32,34.52,31.98,34.3,267971,0
2008-12-04,33.72,34.97,31.77,32.8,214516,0
2008-12-05,32.33,35.25,31.43,34.91,351840,0
2008-12-08,35.86,37.58,35.59,36.97,267108,0
2008-12-09,36.48,37.84,33.92,34.88,437650,0
2008-12-10,35.15,36.14,34.64,34.8,242855,0
2008-12-11,34.44,34.76,31.56,32,439503,0
2008-12-12,34,37.2,33,36.61,719751,0
2008-12-15,36.34,36.74,34.26,34.96,271594,0
2008-12-16,35.48,38.11,35.08,37.83,250767,0
2008-12-17,36.93,38.18,36.61,37.91,194670,0
2008-12-18,37.91,38.49,36.23,36.88,243944,0
2008-12-19,37.4,38.07,36.05,36.16,429279,0
2008-12-22,36.29,36.55,34.41,35.6,252238,0
2008-12-23,36.25,36.35,34.78,35.33,185822,0
2008-12-24,35.17,35.43,34.49,35.22,71823,0
2008-12-26,35.33,35.97,35.04,35.93,61667,0
2008-12-29,35.97,36.1,33.84,34.43,203169,0
2008-12-30,34.75,35.81,34.68,35.79,146349,0
2008-12-31,36.02,38.45,35.67,37.89,205672,0
2009-01-02,37.94,39.53,37.72,39.27,157722,0
2009-01-05,39.39,40.04,38.49,39.1,144499,0
2009-01-06,39.52,41.51,39.14,40.46,320065,0
2009-01-07,39.4,39.97,38.09,38.92,258057,0
2009-01-08,38.86,39.66,38.66,39.24,269581,0
2009-01-09,39.06,39.26,37.24,37.64,269181,0
2009-01-12,37.46,37.46,36.22,36.57,271599,0
2009-01-13,36.51,37.83,36.03,37.35,507389,0
2009-01-14,36.32,36.37,35,35.24,171400,0
2009-01-15,35.31,36.35,33.77,36.01,280505,0
2009-01-16,36.47,37.18,35.65,37.09,205265,0
2009-01-20,36.4,36.53,35.02,35.23,197631,0
2009-01-21,36.05,36.37,34.35,36.32,255504,0
2009-01-22,35.32,36.97,34.8,35.88,185561,0
2009-01-23,34.78,37.02,34.1,36.05,147788,0
2009-01-26,36.01,37.6,35.83,36.57,188968,0
2009-01-27,36.62,37.13,36.27,36.82,141541,0
2009-01-28,37.64,39.1,37.26,38.37,238501,0
2009-01-29,37.35,38.13,36.38,36.86,207135,0
2009-01-30,37.19,37.59,35.69,36.09,232289,0
2009-02-02,35.34,36.69,34.74,36.23,223238,0
2009-02-03,36.52,36.81,35.53,36.21,232820,0
2009-02-04,36.13,37.29,35.85,36.56,222050,0
2009-02-05,36.36,37.84,35.81,37.24,235138,0
2009-02-06,37.09,38.38,36.92,38.24,281674,0
2009-02-09,37.96,38.4,37.54,38.19,222506,0
2009-02-10,38.12,38.62,36.23,37.03,497630,0
2009-02-11,37.26,38.06,37.09,37.56,420636,0
2009-02-12,36.95,37.6,36.27,37.56,244951,0
2009-02-13,37.6,38.95,37.6,38.09,141016,0
2009-02-17,36.49,37.24,36,36.54,175516,0
2009-02-18,36.87,37.27,36.09,36.43,145456,0
2009-02-19,36.84,37.12,36.13,36.14,137050,0
2009-02-20,35.5,35.75,33.97,34.38,303851,0
2009-02-23,34.4,34.72,33,33,215922,0
2009-02-24,33.54,34.2,32.94,34.09,236692,0
2009-02-25,33.73,33.9,31.76,32.1,329109,0
2009-02-26,32.27,32.66,29.6,29.69,482293,0
2009-02-27,28.44,31.96,25.24,25.34,970483,0
2009-03-02,24.91,25.35,23.4,23.6,536234,0
2009-03-03,24.13,24.18,22.14,22.26,630284,0
2009-03-04,22.79,23.02,21.93,22.61,480911,0
2009-03-05,22.05,22.05,20.98,21.3,430695,0
2009-03-06,21.75,21.77,20.41,20.89,361130,0
2009-03-09,20.57,20.8,18.94,19.22,450882,0
2009-03-10,19.85,20,19.51,19.84,384516,0
2009-03-11,19.94,20.54,19.61,19.77,602960,0
2009-03-12,19.89,20.09,18.98,20,708556,0
2009-03-13,20.2,20.61,19.76,20.23,360475,0
2009-03-16,20.23,21.25,20.22,20.28,386198,0
2009-03-17,20.21,21.01,20,20.97,319316,0
2009-03-18,20.59,21.71,20.16,21.36,321116,0
2009-03-19,21.64,21.85,21.13,21.45,295234,0
2009-03-20,21.56,21.7,19.69,19.76,513558,0
2009-03-23,20.22,21.06,20.01,21.06,481682,0
2009-03-24,20.74,20.87,19.86,19.92,527987,0
2009-03-25,19.86,20.69,19.38,20.06,487876,0
2009-03-26,20.63,22.46,20.03,22.43,523895,0
2009-03-27,22.01,22.09,20.92,20.97,290153,0
2009-03-30,20.13,20.47,18.91,19.79,456265,0
2009-03-31,19.83,20.65,19.45,20.19,416189,0
2009-04-01,19.68,20.75,19.57,20.64,217006,0
2009-04-02,21.14,22.01,20.97,21.58,261472,0
2009-04-03,21.08,22.02,21.08,21.93,458072,0
2009-04-06,21.52,22.31,21.17,22.2,296967,0
2009-04-07,21.9,22,21.12,21.3,347765,0
2009-04-08,21.43,22.29,21.38,22.19,313586,0
2009-04-09,22.78,24.33,22.68,24.27,471987,0
2009-04-13,23.58,24.75,23.34,24.54,404827,0
2009-04-14,24.17,24.8,23.81,24.48,426988,0
2009-04-15,24.35,24.97,24.25,24.62,309406,0
2009-04-16,24.9,25.7,24.35,25.58,334541,0
2009-04-17,25.67,26.51,25.39,26.34,483744,0
2009-04-20,25.74,25.74,24.37,25.08,556170,0
2009-04-21,24.77,25.9,24.42,25.74,397994,0
2009-04-22,25.4,26.87,25.2,26.1,355586,0
2009-04-23,26.11,26.97,25.56,26.48,330550,0
2009-04-24,26.74,27.22,26.28,27.03,226065,0
2009-04-27,26.54,27.34,26.28,26.82,293014,0
2009-04-28,26.43,27.17,26.23,26.74,263573,0
2009-04-29,26.94,27.55,26.46,27.14,214405,0
2009-04-30,27.48,27.83,26.2,26.35,311977,0
2009-05-01,26.12,26.65,25.97,26.18,260047,0
2009-05-04,26.7,26.85,26.01,26.82,304229,0
2009-05-05,26.76,27.22,26.25,26.82,295982,0
2009-05-06,27.12,27.2,26.09,26.43,282645,0
2009-05-07,26.86,26.92,25.55,25.94,248405,0
2009-05-08,26.35,27.78,26.35,27.66,232114,0
2009-05-11,27.32,27.32,26.18,27.05,341159,0
2009-05-12,27.25,27.77,26.61,27.36,549649,0
2009-05-13,26.95,27.6,26.67,27.22,576165,0
2009-05-14,27.28,28.18,27.28,27.51,426807,0
2009-05-15,27.5,28.09,26.86,27.06,509944,0
2009-05-18,27.8,28.08,26.91,27.95,511205,0
2009-05-19,27.76,28.27,26.94,27.05,411054,0
2009-05-20,27.2,28.07,26.81,26.99,492075,0
2009-05-21,26.83,26.84,26.22,26.69,277986,0
2009-05-22,27.06,27.28,26.34,27.02,297254,0
2009-05-26,26.62,28.63,26.62,28.4,348893,0
2009-05-27,28.26,28.75,27.86,28.36,280777,0
2009-05-28,28.76,29.59,28.55,29.24,504190,0
2009-05-29,25.38,27.36,24.25,27.34,1380984,0
2009-06-01,27.82,27.99,27.04,27.86,438775,0
2009-06-02,27.56,29.23,27.56,28.9,541119,0
2009-06-03,28.39,29.13,28.12,29.07,269172,0
2009-06-04,29.01,29.87,29,29.86,274770,0
2009-06-05,29.86,31.73,29.86,31.54,390114,0
2009-06-08,31.03,31.42,30.08,30.38,210084,0
2009-06-09,30.63,31.14,29.51,29.7,350102,0
2009-06-10,29.89,30.11,28.84,29.35,306275,0
2009-06-11,29.41,29.41,28.62,28.68,286206,0
2009-06-12,28.51,29.17,28.08,29.16,129956,0
2009-06-15,29,29,27.81,28.15,207829,0
2009-06-16,28.45,28.64,27.08,27.32,261836,0
2009-06-17,27.34,27.49,26.74,27.19,197088,0
2009-06-18,27.1,27.28,26.55,27.08,247604,0
2009-06-19,27.5,28,27.35,27.47,296388,0
2009-06-22,27,27.08,26.5,26.7,211485,0
2009-06-23,26.84,26.84,25.59,26.13,229586,0
2009-06-24,26.35,26.68,26.05,26.44,335825,0
2009-06-25,26.44,27.18,26.1,26.86,237808,0
2009-06-26,26.77,27.19,26.75,27.15,720751,0
2009-06-29,27.07,27.31,26.75,27.14,269936,0
2009-06-30,27.1,27.23,26.89,27.07,222940,0
2009-07-01,27.35,28.1,27.1,27.81,198836,0
2009-07-02,27.3,27.51,26.1,26.67,275941,0
2009-07-06,26.47,26.56,25.54,26.29,181647,0
2009-07-07,26.23,26.29,25.1,25.15,163254,0
2009-07-08,25.24,25.32,24.52,24.83,154925,0
2009-07-09,25,25,24.12,24.14,239397,0
2009-07-10,24.05,24.58,24.02,24.2,229600,0
2009-07-13,24.24,25.04,23.77,24.9,269783,0
2009-07-14,24.96,25.1,24.56,24.94,245592,0
2009-07-15,25.15,26.1,25.14,26.02,302705,0
2009-07-16,27.69,28.68,27.69,28.48,592571,0
2009-07-17,28.56,28.69,27.94,28.01,256696,0
2009-07-20,28.27,28.35,27.69,28.13,130861,0
2009-07-21,28.22,28.4,27.89,28.35,220088,0
2009-07-22,28.11,28.8,27.99,28.35,217307,0
2009-07-23,28.25,29.25,28.04,29,292173,0
2009-07-24,29.1,29.15,28.71,28.85,164741,0
2009-07-27,28.72,28.85,28.32,28.44,149494,0
2009-07-28,28.31,29.11,28.27,28.55,155256,0
2009-07-29,28.29,28.68,28.17,28.34,122897,0
2009-07-30,28.99,28.99,28.35,28.47,362395,0
2009-07-31,28.27,28.75,28.27,28.43,266565,0
2009-08-03,28.66,29,28.2,29,331206,0
2009-08-04,28.86,29.13,28.41,28.69,268717,0
2009-08-05,28.74,28.96,28.07,28.2,217038,0
2009-08-06,28.25,28.32,27.68,27.95,395278,0
2009-08-07,28.46,29.59,28.1,29.09,145625,0
2009-08-10,28.87,30.22,28.7,30.13,272962,0
2009-08-11,30.02,30.27,29.64,30,198122,0
2009-08-12,30.12,31.03,30,30.57,128927,0
2009-08-13,30.81,30.81,30.13,30.58,94801,0
2009-08-14,30.62,30.69,29.57,30.1,138460,0
2009-08-17,29.45,29.53,29.09,29.14,124629,0
2009-08-18,29,29.49,28.88,29.08,101019,0
2009-08-19,28.72,29.36,28.64,29.33,69970,0
2009-08-20,29.26,30.57,29.26,30.32,204976,0
2009-08-21,30.67,31.36,30.67,30.85,213699,0
2009-08-24,30.85,31.38,30.85,31.17,83041,0
2009-08-25,31.38,31.56,31.16,31.22,84507,0
2009-08-26,31.11,31.51,30.71,31,158561,0
2009-08-27,31.23,31.48,30.81,31.41,135138,0
2009-08-28,31.5,32.2,31.3,31.43,124783,0
2009-08-31,31.19,31.36,30.83,30.92,160059,0
2009-09-01,30.86,31.81,30.5,30.51,213174,0
2009-09-02,30.41,30.41,29.86,30.08,257726,0
2009-09-03,30.35,30.69,29.87,30.5,454494,0
2009-09-04,32.86,36.99,32.83,36.41,2130344,0
2009-09-08,36.88,37.92,35.62,37.34,470718,0
2009-09-09,37.19,37.34,36.7,36.95,213348,0
2009-09-10,36.8,37.75,36.8,37.68,238019,0
2009-09-11,37.6,38,37.55,37.88,158236,0
2009-09-14,37.72,38,37.41,37.89,158569,0
2009-09-15,38.04,38.66,37.83,38.24,268543,0
2009-09-16,38.27,39.25,38.04,39.15,163165,0
2009-09-17,39.27,40.57,39.23,40.47,342462,0
2009-09-18,40.46,41.34,38.88,38.88,823330,0
2009-09-21,38.55,39.67,38.11,39.4,171563,0
2009-09-22,39.5,39.5,38.84,39.32,147264,0
2009-09-23,39.28,39.5,38.87,39.01,152198,0
2009-09-24,39.16,39.17,38.2,38.43,115520,0
2009-09-25,38.18,38.44,37.56,38.07,178959,0
2009-09-28,38.4,39.64,38.23,39.5,236895,0
2009-09-29,39.42,40,39.02,39.55,220849,0
2009-09-30,39.7,39.7,38.43,39.21,188463,0
2009-10-01,38.87,39.39,37.75,37.87,220813,0
2009-10-02,37.37,38.13,37.12,37.93,229578,0
2009-10-05,38.24,38.73,37.34,38.37,209098,0
2009-10-06,38.75,39.74,38.43,39.44,327633,0
2009-10-07,39.16,39.74,39.16,39.56,203190,0
2009-10-08,39.72,40.31,39.42,40.08,229091,0
2009-10-09,39.94,41.19,39.94,41.12,168308,0
2009-10-12,41.5,41.5,40.08,40.5,274200,0
2009-10-13,40.5,40.96,40.09,40.92,157762,0
2009-10-14,41.27,41.58,40.76,41.39,131732,0
2009-10-15,41.19,42.29,41.19,42.24,207165,0
2009-10-16,42,42.31,41.21,42.07,223538,0
2009-10-19,42.11,42.79,41.91,42.58,147441,0
2009-10-20,42.79,43.03,41.77,43.02,378576,0
2009-10-21,43.02,43.48,41.92,41.97,269592,0
2009-10-22,42.01,43.65,41.31,43.5,322767,0
2009-10-23,43.8,43.8,42.12,42.47,189233,0
2009-10-26,42.42,43.59,41.92,42.05,219010,0
2009-10-27,42.32,42.89,41.95,42.3,256007,0
2009-10-28,42.4,42.7,41.86,41.94,589745,0
2009-10-29,42.52,42.52,41.78,42.03,642964,0
2009-10-30,41.81,42.52,41.4,42.11,541304,0
2009-11-02,42.47,42.74,41.92,42.1,519221,0
2009-11-03,42.15,42.39,41.5,42.11,348282,0
2009-11-04,42.46,42.77,41.05,41.14,361358,0
2009-11-05,41.66,43.17,41.31,42.93,198139,0
2009-11-06,42.5,43.2,42.27,42.62,112063,0
2009-11-09,43.15,43.84,43.14,43.47,152793,0
2009-11-10,43.56,44.27,43.03,43.12,109689,0
2009-11-11,43.45,43.92,42.65,43.08,133259,0
2009-11-12,42.86,43.42,41.96,42.1,140465,0
2009-11-13,42.14,42.26,41.47,42.21,155714,0
2009-11-16,42.44,43.4,42.29,43.26,246270,0
2009-11-17,43.18,43.29,42.89,43.02,106365,0
2009-11-18,42.91,43.02,41.78,42.24,136075,0
2009-11-19,42,42,40.63,41.19,152941,0
2009-11-20,41.01,41.44,40.79,41.32,100883,0
2009-11-23,41.78,42.91,41.75,41.97,141394,0
2009-11-24,42.13,42.13,40.84,41.47,120772,0
2009-11-25,41.55,41.73,41.23,41.53,101698,0
2009-11-27,40,41.03,39.96,40.62,62907,0
2009-11-30,40.39,40.53,39.21,40.39,189020,0
2009-12-01,40.9,41.4,40.55,41.01,158623,0
2009-12-02,41.15,42.11,41.07,41.45,176547,0
2009-12-03,41.73,42.63,41.52,41.52,282992,0
2009-12-04,42.43,43.44,42.01,42.68,216224,0
2009-12-07,42.87,43.1,42.6,43,167951,0
2009-12-08,42.62,43.05,41.91,42.27,195065,0
2009-12-09,42.42,42.86,42,42.47,199781,0
2009-12-10,42.55,42.82,40.38,41,518700,0
2009-12-11,42.05,43.84,41.24,42.72,484733,0
2009-12-14,42.84,43.06,40.98,41.68,278450,0
2009-12-15,41.36,42.22,41.19,41.45,137302,0
2009-12-16,41.68,42.13,41.11,41.58,222504,0
2009-12-17,41.37,41.6,40.16,40.57,216635,0
2009-12-18,40.97,40.97,39.92,40.25,454951,0
2009-12-21,40.33,41.08,39.87,40.96,192677,0
2009-12-22,40.91,41.28,40.5,40.81,231385,0
2009-12-23,40.96,41.11,40.73,40.84,104796,0
2009-12-24,40.86,41.26,40.86,41.23,28191,0
2009-12-28,41.15,41.16,40.44,40.78,72083,0
2009-12-29,40.95,41.13,40.66,40.73,90865,0
2009-12-30,40.54,41.21,40.48,41.21,151584,0
2009-12-31,41.25,41.63,40.67,40.77,173828,0
2010-01-04,41.34,41.48,40.97,41.47,338764,0
2010-01-05,41.5,41.5,40.47,41.05,266954,0
2010-01-06,40.88,42,40.72,41.1,362526,0
2010-01-07,40.81,41.32,40.71,41.04,150983,0
2010-01-08,40.78,41.01,40.3,41.01,206207,0
2010-01-11,41,41.35,40.29,40.77,265864,0
2010-01-12,40.49,41.51,40.37,40.9,262225,0
2010-01-13,41.15,42.01,40.77,41.46,182616,0
2010-01-14,41.26,41.8,40.92,41.58,158609,0
2010-01-15,41.74,41.74,40.5,41.38,340453,0
2010-01-19,41.34,42.27,40.95,41.49,166301,0
2010-01-20,41.29,41.3,40.67,41.18,194434,0
2010-01-21,41.29,41.41,40.07,40.15,162067,0
2010-01-22,40,40.58,39.48,39.87,223161,0
2010-01-25,40.08,40.12,38.95,39.07,207020,0
2010-01-26,38.97,38.97,37.82,38.1,467854,0
2010-01-27,37.82,38.25,36.75,38.14,439255,0
2010-01-28,37.59,38.2,36.84,37.8,198703,0
2010-01-29,37.91,38.45,37.67,37.76,372997,0
2010-02-01,37.94,39.2,37.89,39.03,381561,0
2010-02-02,39.03,39.89,38.84,39.4,357035,0
2010-02-03,39.14,39.77,38.99,39.25,238170,0
2010-02-04,39.04,39.1,38.16,38.3,302864,0
2010-02-05,38.39,38.7,37.7,38.6,268353,0
2010-02-08,38.62,38.69,37.69,37.71,187814,0
2010-02-09,38.05,39.2,37.88,38.99,204030,0
2010-02-10,38.8,39.57,38.54,39.05,252335,0
2010-02-11,39,39.84,38.55,39.8,171844,0
2010-02-12,39.5,39.88,39.13,39.88,198504,0
2010-02-16,40.13,40.34,39.72,40.34,126015,0
2010-02-17,40.57,41.5,40.46,41.45,245442,0
2010-02-18,41.3,41.81,41.27,41.77,163339,0
2010-02-19,41.86,42.67,41.78,42.53,299667,0
2010-02-22,42.59,43.43,42.41,43.01,327320,0
2010-02-23,42.97,42.99,41.87,42.02,156122,0
2010-02-24,42.01,42.54,41.16,41.41,324986,0
2010-02-25,40.73,41.56,40.48,41.53,375441,0
2010-02-26,41.43,41.47,40.62,41.15,453775,0
2010-03-01,41.23,43.88,41,43.24,432914,0
2010-03-02,43.29,44.6,43.06,44.34,421719,0
2010-03-03,44.59,45.39,44.59,44.72,414306,0
2010-03-04,45.03,45.88,45.03,45.73,399855,0
2010-03-05,45.9,47.08,45.88,47.04,506055,0
2010-03-08,47.16,47.31,46.43,47.05,316725,0
2010-03-09,46.77,48,46.77,47.84,285488,0
2010-03-10,47.9,48.58,47.71,47.95,332355,0
2010-03-11,47.82,47.97,47.13,47.9,455414,0
2010-03-12,48,48,46.99,47.9,276076,0
2010-03-15,47.96,48,47.02,47.99,266238,0
2010-03-16,47.97,48.43,47.86,48.39,229388,0
2010-03-17,48.31,49.13,48.16,48.75,261153,0
2010-03-18,48.93,49.06,48.34,48.51,207999,0
2010-03-19,48.49,48.97,48.25,48.66,439897,0
2010-03-22,48.46,49.48,48.34,49.34,226092,0
2010-03-23,49.45,49.73,48.95,49.65,166779,0
2010-03-24,49.4,49.75,49.32,49.45,189347,0
2010-03-25,49.6,50.5,49.41,49.55,295366,0
2010-03-26,49.55,50.13,49.52,49.69,251587,0
2010-03-29,50.18,50.9,49.91,50.29,368217,0
2010-03-30,50.56,50.86,50.02,50.63,272478,0
2010-03-31,50.6,50.6,49.42,49.43,371662,0
2010-04-01,49.75,50.32,49.34,49.87,224426,0
2010-04-05,50.25,50.76,50.02,50.55,204313,0
2010-04-06,50.41,50.41,49.4,49.56,295209,0
2010-04-07,49.36,49.85,48.84,49.26,190890,0
2010-04-08,48.96,49.19,48.46,48.98,263358,0
2010-04-09,49.21,50.24,48.74,50.23,261164,0
2010-04-12,50.59,50.96,50.05,50.7,338632,0
2010-04-13,50.5,50.84,49.44,50.79,220864,0
2010-04-14,50.92,51.69,50.92,51.67,202047,0
2010-04-15,51.69,52.16,51.5,52.1,140988,0
2010-04-16,52.11,52.32,51.69,52.1,407789,0
2010-04-19,51.74,52.22,51.33,52.13,410192,0
2010-04-20,52.55,53.17,52.21,53.17,189269,0
2010-04-21,53.24,54.35,53.06,54.27,246509,0
2010-04-22,53.68,55.65,53.55,55.62,261672,0
2010-04-23,55.5,55.57,55.14,55.44,169136,0
2010-04-26,55.48,56.22,55.48,56.13,307924,0
2010-04-27,56.19,56.65,55.44,55.83,346143,0
2010-04-28,56,56.3,54.44,54.82,541604,0
2010-04-29,55.05,57.76,55.05,57.66,349674,0
2010-04-30,57.5,57.85,55.75,55.78,289156,0
2010-05-03,56.17,57.45,55.97,57.35,282370,0
2010-05-04,56.61,56.61,53.87,54.08,328020,0
2010-05-05,53.63,54.75,53.23,54.02,351156,0
2010-05-06,53.53,54.61,52.23,53.4,641734,0
2010-05-07,53.16,53.61,52.26,53.08,891805,0
2010-05-10,55.35,55.94,54.23,54.95,325249,0
2010-05-11,54.57,57.55,54.57,56.67,385687,0
2010-05-12,56.95,57.08,56.34,56.6,512823,0
2010-05-13,56.24,57.52,56.23,56.68,494984,0
2010-05-14,56.3,56.31,54.43,55.47,270877,0
2010-05-17,55.92,56.78,54.28,55.16,395284,0
2010-05-18,55.67,55.93,53.77,53.93,382956,0
2010-05-19,53.68,54.21,52.17,52.96,333769,0
2010-05-20,52.03,52.17,49.25,50.19,419192,0
2010-05-21,49.32,51.2,49.01,50.69,321025,0
2010-05-24,50.79,50.8,49.67,49.72,309051,0
2010-05-25,48.54,49.6,48,49.47,417616,0
2010-05-26,49.95,50.26,48.62,49.06,247847,0
2010-05-27,49.85,51.38,49.85,51.35,263597,0
2010-05-28,54.97,54.97,52.12,53.66,789040,0
2010-06-01,53.3,54.6,52.4,52.46,428738,0
2010-06-02,52.95,52.99,52.09,52.77,316348,0
2010-06-03,53.3,54.04,52.4,53.3,284667,0
2010-06-04,52.55,52.61,50.57,50.77,322491,0
2010-06-07,51.01,51.3,48.25,48.3,273388,0
2010-06-08,48.4,48.54,46.8,47.48,461932,0
2010-06-09,48.22,49.29,47.13,47.46,426644,0
2010-06-10,47.92,49.68,47.84,49.63,323749,0
2010-06-11,49.06,50.37,48.82,49.46,189212,0
2010-06-14,50.04,51.78,49.68,50.54,257370,0
2010-06-15,50.52,52.33,50.31,52.19,202145,0
2010-06-16,51.6,52.47,51.33,51.75,129212,0
2010-06-17,52.21,52.29,50.86,51.21,153605,0
2010-06-18,51.27,52.49,51.2,52.05,223145,0
2010-06-21,52.61,52.85,51.23,51.65,176300,0
2010-06-22,51.68,52.24,50.82,51.02,348358,0
2010-06-23,50.96,50.96,49.89,50.45,210899,0
2010-06-24,49.99,50.92,49.3,49.39,182656,0
2010-06-25,49.45,50.96,49.19,50.88,489491,0
2010-06-28,50.88,52.51,50.53,51.23,246823,0
2010-06-29,50.57,50.7,48.44,48.86,281366,0
2010-06-30,48.86,49.37,47.29,47.45,297921,0
2010-07-01,47.62,47.84,46.48,46.97,285102,0
2010-07-02,47.31,47.31,46,46.37,206668,0
2010-07-06,47.17,47.33,46.35,46.91,285366,0
2010-07-07,47.2,48.25,46.61,48.17,290744,0
2010-07-08,48.83,48.83,47.81,48.29,188332,0
2010-07-09,48.06,48.84,48.06,48.7,172552,0
2010-07-12,48.45,48.7,47.4,47.65,115967,0
2010-07-13,48.14,48.79,47.93,48.45,216853,0
2010-07-14,48.17,48.72,47.76,48,163342,0
2010-07-15,47.91,47.95,46.58,46.99,316726,0
2010-07-16,46.6,46.67,44.76,44.96,274903,0
2010-07-19,45.24,45.75,44.65,45.59,318560,0
2010-07-20,45.23,46.79,44.73,46.68,193352,0
2010-07-21,47.33,47.75,46.78,47.02,244990,0
2010-07-22,47.57,48.95,47.57,48.81,289710,0
2010-07-23,48.52,50.59,48.17,50.35,259514,0
2010-07-26,50.19,51.75,50.1,51.16,221611,0
2010-07-27,51.36,51.96,51.24,51.46,181004,0
2010-07-28,51.27,51.82,51.2,51.36,255030,0
2010-07-29,51.63,52.18,50.39,51.54,247548,0
2010-07-30,50.8,51.85,50.53,51.33,130169,0
2010-08-02,52.1,52.89,51.43,52.05,120181,0
2010-08-03,51.77,52.48,51.26,51.39,112783,0
2010-08-04,51.51,52.06,51.39,51.58,130963,0
2010-08-05,51.19,51.76,50.92,51.43,54460,0
2010-08-06,50.81,51.39,50.15,51.05,114118,0
2010-08-09,51.3,52.23,51.03,52.15,99351,0
2010-08-10,51.58,51.58,50.18,50.88,144950,0
2010-08-11,50.06,50.06,48.05,48.16,249762,0
2010-08-12,47.75,47.75,46.06,47.08,145403,0
2010-08-13,46.84,47.42,46.34,46.78,125417,0
2010-08-16,46.61,47.52,46.25,47.33,108431,0
2010-08-17,47.9,48.77,47.39,48.23,124219,0
2010-08-18,48.31,49.1,47.72,48.79,83576,0
2010-08-19,48.71,48.71,45.91,46.34,157068,0
2010-08-20,46.24,46.83,45.8,46.82,116289,0
2010-08-23,47.11,47.16,45.04,45.11,128646,0
2010-08-24,44.52,45.09,43.58,44.49,114590,0
2010-08-25,44.1,45.39,43.85,45.22,112404,0
2010-08-26,45.31,46.39,45.22,46.02,175073,0
2010-08-27,46.19,47.5,45.3,47.43,131496,0
2010-08-30,47.45,47.55,46.19,46.21,151249,0
2010-08-31,46.06,46.62,45.29,46,194862,0
2010-09-01,46.97,48.98,46.8,48.98,195519,0
2010-09-02,49.27,49.88,48.65,49.85,146396,0
2010-09-03,54.49,55.28,52.94,54.79,706890,0
2010-09-07,54.44,54.44,53.8,54.07,319613,0
2010-09-08,54.11,54.36,53.49,53.89,164135,0
2010-09-09,54.49,54.53,52.34,53.01,133373,0
2010-09-10,52.62,53.55,52.62,53.08,117034,0
2010-09-13,53.54,54.95,53.54,54.76,277624,0
2010-09-14,54.44,55.4,54.31,55,150941,0
2010-09-15,54.5,54.83,53.54,54.58,109258,0
2010-09-16,54.33,54.73,53.36,53.72,93340,0
2010-09-17,54.28,55.35,52.81,55.2,174412,0
2010-09-20,55.2,56.85,54.91,56.78,140601,0
2010-09-21,56.47,56.52,55.76,55.96,243870,0
2010-09-22,55.71,56.68,55,55.2,97124,0
2010-09-23,54.67,55.45,54.5,54.7,125693,0
2010-09-24,55.37,56.71,55.32,56.68,121609,0
2010-09-27,56.68,56.99,55.82,55.95,86714,0
2010-09-28,55.93,56.77,54.52,56.67,104234,0
2010-09-29,56.33,57.75,56.33,57.26,262379,0
2010-09-30,57.5,58,56.05,57.23,203851,0
2010-10-01,57.95,57.95,56.71,57.51,158396,0
2010-10-04,57.18,57.5,55.34,55.43,133646,0
2010-10-05,56.1,57.54,55.79,57.42,190646,0
2010-10-06,57.39,57.49,56.8,57.03,165662,0
2010-10-07,57.47,59.49,57.27,59.43,310819,0
2010-10-08,59.26,59.91,57.53,59.24,282161,0
2010-10-11,59.22,59.24,58.05,58.77,170041,0
2010-10-12,58.77,59.01,57.79,58.6,77779,0
2010-10-13,59,59.98,58.6,59.45,136217,0
2010-10-14,59.55,59.61,58.57,59.43,130108,0
2010-10-15,60.04,60.49,58,58.2,138237,0
2010-10-18,58.27,59.16,57.85,59.06,109518,0
2010-10-19,58.02,58.29,57.43,58,204011,0
2010-10-20,58.38,59.69,58.23,59.33,113583,0
2010-10-21,59.46,60.25,58.79,59.75,151889,0
2010-10-22,60,60.3,59.86,59.99,94457,0
2010-10-25,60.49,60.68,60.16,60.41,100480,0
2010-10-26,59.79,60.99,59.35,60.38,86953,0
2010-10-27,59.78,59.78,58.46,59.55,100247,0
2010-10-28,60,60.47,59.32,60.01,108930,0
2010-10-29,59.67,60.65,59.67,60.44,71850,0
2010-11-01,60.56,61.49,59.97,60.33,116590,0
2010-11-02,61.02,62,61.02,61.88,73372,0
2010-11-03,61.91,62.32,61.2,61.87,57640,0
2010-11-04,62.78,63.88,62.56,63.76,111627,0
2010-11-05,63.98,64.19,63.08,63.33,62911,0
2010-11-08,63.18,63.72,62.61,62.86,39660,0
2010-11-09,63.06,63.16,61.51,61.89,86325,0
2010-11-10,61.71,61.73,61.04,61.29,101247,0
2010-11-11,60.49,60.49,59.52,59.63,147652,0
2010-11-12,59,59.25,58.73,58.93,185377,0
2010-11-15,59.24,59.36,58.57,58.66,113770,0
2010-11-16,58.02,58.36,56.61,56.98,159481,0
2010-11-17,57.13,57.36,56.74,57.08,67897,0
2010-11-18,58.14,58.14,57.37,57.78,105401,0
2010-11-19,57.61,59.07,57.33,58.69,107451,0
2010-11-22,58.3,58.61,56.85,57.85,53810,0
2010-11-23,56.9,57.78,56.85,57.73,57108,0
2010-11-24,58.2,59.75,58,59.6,176054,0
2010-11-26,59.48,60.08,58.94,59.83,33096,0
2010-11-29,59.45,59.45,57.77,58.72,76631,0
2010-11-30,58.12,59.16,57.66,58.88,268109,0
2010-12-01,60.44,61.64,60,61.6,211772,0
2010-12-02,61.52,62.52,61,62.49,181797,0
2010-12-03,62.06,64.16,62.06,63.86,202985,0
2010-12-06,63.87,64.86,63.64,64.61,160039,0
2010-12-07,65.17,65.29,64.03,64.15,207064,0
2010-12-08,64.36,65.41,64.12,64.8,105876,0
2010-12-09,65.3,65.3,63.94,64.56,200879,0
2010-12-10,68.52,71.3,66.18,69.53,645788,0
2010-12-13,69.38,69.68,66.5,66.9,319862,0
2010-12-14,66.95,67.39,66.4,66.87,200933,0
2010-12-15,67.94,68.3,66.66,67.08,136566,0
2010-12-16,67.1,68,66.6,67.84,130735,0
2010-12-17,67.6,67.75,66.55,67.34,147450,0
2010-12-20,67.37,67.88,66.67,66.85,159937,0
2010-12-21,67.2,67.87,66.84,67.43,130041,0
2010-12-22,67.38,68.18,67.38,67.94,72016,0
2010-12-23,67.88,68.23,67.52,67.91,46726,0
2010-12-27,67.57,68.04,66.6,67.74,50662,0
2010-12-28,67.92,68.64,67.56,68.42,88899,0
2010-12-29,68.63,68.72,67.88,68.35,66800,0
2010-12-30,68.26,68.61,67.82,68.32,94183,0
2010-12-31,68.17,68.93,68.09,68.59,119092,0
2011-01-03,69.6,70.31,68.9,69.86,164344,0
2011-01-04,70.38,70.38,67.46,68.47,137077,0
2011-01-05,68.32,69.7,68.28,69.55,110591,0
2011-01-06,69.32,70.25,68.97,69.64,134203,0
2011-01-07,69.67,70.39,68.75,69.4,113338,0
2011-01-10,69.07,69.34,67.63,68.28,261325,0
2011-01-11,68.87,69.68,68.52,69.25,269266,0
2011-01-12,69.99,70,69.04,69.33,345341,0
2011-01-13,69.54,70,69.39,69.49,461462,0
2011-01-14,69.38,69.38,68.58,68.61,258567,0
2011-01-18,68.81,73.49,68.81,73.25,469617,0
2011-01-19,72.98,73.13,70.56,70.7,203027,0
2011-01-20,70.04,70.91,69.28,70.21,135864,0
2011-01-21,70.7,71,69.11,69.31,148635,0
2011-01-24,69.47,69.81,69.02,69.2,85147,0
2011-01-25,68.75,70.05,68.44,70.05,98520,0
2011-01-26,70,71.51,69.44,71.28,206344,0
2011-01-27,71.48,73.15,70.23,72.26,165208,0
2011-01-28,71.99,72.29,69.63,70.31,151552,0
2011-01-31,70.8,72.14,70.17,71.18,170278,0
2011-02-01,71.64,73.44,71.11,72.85,200778,0
2011-02-02,72.49,73.46,72.33,72.81,69575,0
2011-02-03,72.64,72.64,70.97,71.12,162548,0
2011-02-04,70.77,72.13,70.32,71.38,127220,0
2011-02-07,71.55,72.85,71.34,72.29,159410,0
2011-02-08,72.15,72.15,71.49,71.84,157768,0
2011-02-09,71.4,71.77,70.86,71.43,207084,0
2011-02-10,70.76,71.71,70.55,71.11,128213,0
2011-02-11,70.86,71.65,70.09,71.17,131423,0
2011-02-14,70.91,71.46,70.72,71.27,148822,0
2011-02-15,70.96,71.45,70.76,70.93,182495,0
2011-02-16,71.47,71.91,70.86,71.73,189437,0
2011-02-18,72.57,73.29,72.2,73.12,142392,0
2011-02-22,71.41,72.17,70,70.3,245556,0
2011-02-23,70.52,70.57,68.8,69.19,260219,0
2011-02-24,69.31,70.51,69,70.17,227878,0
2011-02-25,72.03,73.38,70.57,71.41,259327,0
2011-02-28,71.98,71.98,69.74,71.57,295754,0
2011-03-01,71.91,72.21,70.16,70.87,258501,0
2011-03-02,70.71,71.7,69.96,70.68,139552,0
2011-03-03,71.51,73.04,71.49,72.94,167131,0
2011-03-04,73.22,73.22,70.49,71.88,90482,0
2011-03-07,72.29,72.52,69.73,70.5,156650,0
2011-03-08,70.46,72.52,69.78,71.97,78077,0
2011-03-09,71.63,72.5,71.11,72.18,89031,0
2011-03-10,70.99,71.8,69.02,69.39,167349,0
2011-03-11,68.92,69.8,68.08,69.36,136378,0
2011-03-14,68.47,69.11,67.81,68.74,83121,0
2011-03-15,66.67,68.62,66.55,67.95,98606,0
2011-03-16,67.54,68.14,66.6,67.06,145878,0
2011-03-17,68.44,68.71,67.91,67.99,99181,0
2011-03-18,69.01,70.31,68.95,69.61,202225,0
2011-03-21,70.69,72.15,70.69,71.69,151339,0
2011-03-22,71.35,71.83,70.17,70.89,106567,0
2011-03-23,71,71.11,69.73,70.57,110644,0
2011-03-24,71.12,71.46,70.42,70.92,84314,0
2011-03-25,71.33,71.95,70.27,70.92,98049,0
2011-03-28,71.26,71.26,69.3,69.34,134750,0
2011-03-29,69.4,70.28,68.78,70.23,120195,0
2011-03-30,70.76,70.98,70.14,70.68,101134,0
2011-03-31,70.74,71.02,70.38,70.72,72014,0
2011-04-01,71.5,72.9,71.24,72.54,183435,0
2011-04-04,72.37,72.37,71.21,71.81,102491,0
2011-04-05,71.56,72.55,71.22,71.58,63981,0
2011-04-06,71.85,72.2,71.21,71.83,58926,0
2011-04-07,72.08,73.08,71.34,71.38,67872,0
2011-04-08,71.94,71.98,69.34,69.85,104203,0
2011-04-11,69.75,70,68.5,68.81,99800,0
2011-04-12,68.38,68.51,67.71,67.8,79828,0
2011-04-13,68.28,68.63,66,66.92,129676,0
2011-04-14,66.4,66.9,65.7,66.69,125346,0
2011-04-15,66.65,67.49,66.14,67.19,107288,0
2011-04-18,66.02,66.23,65.08,65.58,87760,0
2011-04-19,65.77,66.29,64.93,66.18,135777,0
2011-04-20,67.41,69.48,67.41,69.44,184670,0
2011-04-21,70.01,70.01,69.28,69.55,107167,0
2011-04-25,69.13,69.34,68.18,68.33,130453,0
2011-04-26,68.3,70.22,68.3,69.89,103738,0
2011-04-27,69.8,70.35,69.67,70.21,103507,0
2011-04-28,70.17,70.94,69.88,70.89,70163,0
2011-04-29,71.06,71.94,70.89,71.8,97735,0
2011-05-02,72.14,72.92,71.82,72.24,154306,0
2011-05-03,72.12,72.58,71,71.48,89149,0
2011-05-04,71.58,72.05,69.54,70.11,108759,0
2011-05-05,70.15,72.47,69.9,71.18,210500,0
2011-05-06,72.31,73.2,72.07,72.61,186935,0
2011-05-09,72.3,73.14,72.15,72.9,93857,0
2011-05-10,73.49,75.37,73.49,75.29,169030,0
2011-05-11,74.88,74.99,73.65,74,191109,0
2011-05-12,73.47,75.08,73.26,74.83,68716,0
2011-05-13,74.75,75.09,72.98,73.15,121707,0
2011-05-16,72.45,73.61,72.11,73.33,151601,0
2011-05-17,72.91,73.43,72.25,73.41,200723,0
2011-05-18,73.57,75.04,73.33,74.96,165406,0
2011-05-19,75.26,75.96,75,75.1,218021,0
2011-05-20,75.12,75.13,73.6,74.3,138566,0
2011-05-23,72.93,73.43,71.5,72,167991,0
2011-05-24,72.12,72.37,71,71.49,148992,0
2011-05-25,71.39,74,71.39,73.42,166484,0
2011-05-26,73.04,73.88,72.44,73.53,113645,0
2011-05-27,73.74,74.79,73.69,74.63,97717,0
2011-05-31,75.52,75.82,74.64,75.62,226409,0
2011-06-01,75.86,75.86,73.45,73.5,278607,0
2011-06-02,77.04,78,75.02,75.64,367267,0
2011-06-03,74.25,75.31,74.02,74.7,218903,0
2011-06-06,74.78,75.21,74.35,74.49,181851,0
2011-06-07,75.13,75.18,74.22,74.74,256706,0
2011-06-08,74.34,74.6,73.22,73.32,142240,0
2011-06-09,73.59,74.1,73.01,73.65,137437,0
2011-06-10,73.12,73.23,71.72,71.95,259115,0
2011-06-13,72.43,72.5,71.5,72.27,175850,0
2011-06-14,73.08,74.65,72.96,74.38,140739,0
2011-06-15,73.42,74.57,73.08,73.37,161330,0
2011-06-16,73.45,74.16,72.72,73.56,155046,0
2011-06-17,74.08,74.61,73.14,73.62,223131,0
2011-06-20,73.31,74.79,73.31,74.77,127749,0
2011-06-21,75.21,76.31,74.86,75.83,219967,0
2011-06-22,75.31,76.28,75,75.35,134636,0
2011-06-23,74.24,75.09,73.18,74.92,147277,0
2011-06-24,75.06,75.43,72.97,73.25,236680,0
2011-06-27,73.25,73.8,72.79,73.49,175531,0
2011-06-28,73.79,74.76,73.67,74.56,139956,0
2011-06-29,75.04,75.22,74.12,75.18,80458,0
2011-06-30,75.4,76.56,75.24,76.4,79812,0
2011-07-01,76.51,78.26,76.44,78.01,141874,0
2011-07-05,78.57,79,78.12,78.81,162071,0
2011-07-06,78.6,79.52,78.21,79.51,163645,0
2011-07-07,80.28,80.85,79.48,80.59,165303,0
2011-07-08,79.34,80.75,79.34,80.57,236964,0
2011-07-11,80.2,82.09,80.2,81.96,781207,0
2011-07-12,81.68,82.28,80.87,81.39,5964628,0
2011-07-13,81.02,81.02,78.08,79,885415,0
2011-07-14,79.59,80.19,78.42,78.55,370893,0
2011-07-15,78.69,79.12,77.53,78.17,253185,0
2011-07-18,77.98,78.25,76.42,77.42,234087,0
2011-07-19,77.95,79.46,77.89,79.33,193303,0
2011-07-20,79.62,80,78.84,79.58,249410,0
2011-07-21,80.38,82.12,80.17,81.92,244053,0
2011-07-22,81.68,81.74,80.06,80.5,153247,0
2011-07-25,79.44,80.75,79.05,79.9,156013,0
2011-07-26,79.58,79.96,78.23,78.24,137115,0
2011-07-27,77.78,77.96,74.92,75.07,290628,0
2011-07-28,75.35,75.81,74.52,74.84,282420,0
2011-07-29,73.9,77.23,73.36,76.37,436622,0
2011-08-01,77.26,78.04,74.7,76.85,493680,0
2011-08-02,76.38,77.66,74.64,74.7,372388,0
2011-08-03,74.75,75.1,72.61,73.96,491815,0
2011-08-04,72.4,73.08,69.6,69.63,316719,0
2011-08-05,70.58,70.64,66.29,68.24,345758,0
2011-08-08,66.07,68.78,62.19,62.2,406838,0
2011-08-09,63.54,67.49,61.25,67.34,494927,0
2011-08-10,65.22,66.65,62.92,63.01,403240,0
2011-08-11,63.56,67.17,62.7,66.24,399110,0
2011-08-12,66.92,68.24,65.08,67.91,176750,0
2011-08-15,68.47,69.74,67.87,69.28,105876,0
2011-08-16,68.34,68.97,67.23,67.93,146341,0
2011-08-17,68.22,68.79,67.12,67.7,124777,0
2011-08-18,65.15,65.35,61.82,62.41,264514,0
2011-08-19,61.15,64,60.96,62.23,203505,0
2011-08-22,64.76,64.86,62.58,62.98,152638,0
2011-08-23,63.18,66.93,62.77,66.64,207315,0
2011-08-24,66.52,68.9,66.51,68.75,201974,0
2011-08-25,69.39,70.13,66.9,67.32,258264,0
2011-08-26,66.92,71.11,66.05,70.68,246985,0
2011-08-29,72.25,74.2,71.53,74.14,142987,0
2011-08-30,73.97,75.72,72.86,75.14,187140,0
2011-08-31,75.82,76.82,74,75.29,207893,0
2011-09-01,75.4,76.57,73.46,73.83,303016,0
2011-09-02,64.05,66.03,62.88,64.16,1366556,0
2011-09-06,62.31,63.08,61.86,62.94,535796,0
2011-09-07,63.92,63.92,62.27,63.45,472528,0
2011-09-08,62.75,64.13,61.26,61.71,405889,0
2011-09-09,60.65,61.07,57.92,58.47,445179,0
2011-09-12,57.81,58.55,56.72,58.48,439471,0
2011-09-13,58.58,59.98,58.23,59.13,246682,0
2011-09-14,59.82,61.19,57.92,60.07,233315,0
2011-09-15,60.99,61.73,60.29,61.15,326720,0
2011-09-16,61.23,61.85,60.18,60.78,458424,0
2011-09-19,59.26,60.34,58.81,59.74,375532,0
2011-09-20,60.05,60.31,58.03,58.05,403848,0
2011-09-21,57.9,58.7,54.96,55.05,255397,0
2011-09-22,53.9,54.08,50.19,50.72,611617,0
2011-09-23,50.55,53.26,50.55,53.09,388218,0
2011-09-26,53.64,55.44,52.12,55.28,285335,0
2011-09-27,56.93,57.74,55.51,56.03,254842,0
2011-09-28,56.01,56.41,52.87,53.05,237232,0
2011-09-29,54.4,55.55,52.23,53.81,309249,0
2011-09-30,52.6,53.54,51.81,51.84,241649,0
2011-10-03,51.33,51.41,48.52,48.54,638689,0
2011-10-04,47.8,52.44,47.48,52.21,419723,0
2011-10-05,52.4,54.56,52,54.19,297379,0
2011-10-06,54.07,55.77,53.68,55.64,186479,0
2011-10-07,56.15,56.83,53.92,54.25,264339,0
2011-10-10,55.67,56.19,54.78,56.1,182484,0
2011-10-11,55.55,56.29,55.28,55.62,253197,0
2011-10-12,56.37,57.07,55.52,55.64,314665,0
2011-10-13,54.95,55.76,54.31,55.24,317188,0
2011-10-14,55.84,56.25,55.01,55.54,241805,0
2011-10-17,54.81,54.91,52.53,52.72,306949,0
2011-10-18,52.81,53.91,51.65,53.01,570612,0
2011-10-19,52.72,53.06,51.25,51.4,400462,0
2011-10-20,51.67,51.9,50.26,51.3,317982,0
2011-10-21,52.12,53.2,51.05,52.64,444245,0
2011-10-24,52.65,54.83,52.65,54.83,546594,0
2011-10-25,54.4,55.06,53.37,54.4,323394,0
2011-10-26,55.44,56.02,53.97,54.75,359038,0
2011-10-27,57.2,60.31,57.2,59.37,550233,0
2011-10-28,58.4,58.4,57,57.03,682216,0
2011-10-31,55.79,56.97,55.47,55.9,510972,0
2011-11-01,53.5,54.25,52.94,53.69,425060,0
2011-11-02,54.83,55.47,54.34,54.96,297851,0
2011-11-03,55.84,56.91,54.66,56.81,593429,0
2011-11-04,56.11,57.67,55.69,57.61,481582,0
2011-11-07,57.73,58.35,56.7,58.12,196051,0
2011-11-08,58.48,59.06,57.07,58.63,166628,0
2011-11-09,56.83,56.91,54.25,54.36,273131,0
2011-11-10,55.28,55.99,54.52,55.32,181582,0
2011-11-11,56.17,57.88,56,57.49,189143,0
2011-11-14,57.1,57.96,56.31,56.6,178675,0
2011-11-15,56.3,58,55.99,57.66,170381,0
2011-11-16,56.93,57.88,56.61,56.7,178641,0
2011-11-17,56.37,56.64,54.13,54.71,148232,0
2011-11-18,54.82,54.82,53.3,53.43,216852,0
2011-11-21,52.36,53.37,51.68,52.95,272168,0
2011-11-22,52.53,52.66,51.11,51.36,215644,0
2011-11-23,50.66,50.66,48.9,49.12,200362,0
2011-11-25,48.7,49.72,48.5,48.66,132591,0
2011-11-28,50.6,51.26,49.77,51.2,421311,0
2011-11-29,51.47,51.81,50.55,50.62,332904,0
2011-11-30,52.75,53.88,52.69,53.87,621449,0
2011-12-01,53.58,54.69,53.33,53.53,242133,0
2011-12-02,54.33,54.7,53.18,53.29,220919,0
2011-12-05,54.16,54.39,53.33,53.86,297795,0
2011-12-06,53.91,54.24,53.45,53.72,171523,0
2011-12-07,53.27,53.79,52.29,53.15,199498,0
2011-12-08,52.55,52.85,51.03,51.08,287485,0
2011-12-09,51.5,52.96,50.39,52.66,475483,0
2011-12-12,52.16,52.16,50.26,51.13,564902,0
2011-12-13,51.68,52.03,51.26,51.38,482898,0
2011-12-14,49.97,53.13,49.97,52.56,519761,0
2011-12-15,53.3,53.45,52.29,52.79,379406,0
2011-12-16,52.9,53.12,52.01,52.55,512699,0
2011-12-19,52.51,53.59,51.66,51.76,195230,0
2011-12-20,52.92,55.02,52.92,54.65,313536,0
2011-12-21,54.34,54.98,53.49,54.88,143778,0
2011-12-22,55.14,56.5,55.03,55.97,160126,0
2011-12-23,56.05,56.66,55.78,55.97,65593,0
2011-12-27,55.6,56.18,55.37,55.63,88053,0
2011-12-28,55.46,55.55,53.88,54,118830,0
2011-12-29,54.16,56.21,53.83,56.11,198495,0
2011-12-30,55.94,56.85,55.3,55.97,264174,0
2012-01-03,57.41,59.21,57.1,57.61,474117,0
2012-01-04,57.17,57.92,56.93,57.71,210729,0
2012-01-05,57.36,58.34,56.78,58,135120,0
2012-01-06,57.97,58.55,57.49,57.98,127819,0
2012-01-09,58.13,58.99,57.85,58.83,160400,0
2012-01-10,59.73,60.62,59.73,60.34,193526,0
2012-01-11,59.98,60.21,59.62,59.91,176040,0
2012-01-12,60.03,60.5,59.43,59.94,189283,0
2012-01-13,59.08,59.91,59.08,59.49,138047,0
2012-01-17,60.11,60.8,58.73,58.87,217336,0
2012-01-18,58.79,59.45,58.26,59.21,169854,0
2012-01-19,59.64,60.96,59.4,60.33,263992,0
2012-01-20,60.25,60.74,59.82,60.39,185481,0
2012-01-23,60.28,61.31,60.03,61.05,264567,0
2012-01-24,60.49,61.88,60.02,61.61,183684,0
2012-01-25,61.46,62.11,60.65,61.85,133818,0
2012-01-26,62.35,62.35,60.64,60.99,98377,0
2012-01-27,60.56,62.21,60.34,62.14,151733,0
2012-01-30,61.41,61.61,60.56,61.13,172186,0
2012-01-31,61.56,62.14,60.55,61.15,156069,0
2012-02-01,61.92,63.64,61.31,63.25,196772,0
2012-02-02,63.13,63.96,62.93,63.5,149930,0
2012-02-03,64.68,66.29,64.33,65.5,195166,0
2012-02-06,64.98,64.98,64.15,64.7,237583,0
2012-02-07,64.35,65,63.93,64.57,208667,0
2012-02-08,64.81,65.23,64.42,64.97,249251,0
2012-02-09,65.23,65.23,64.23,64.65,161330,0
2012-02-10,63.81,64.4,63.51,63.85,157442,0
2012-02-13,64.74,65.29,64.16,64.58,234516,0
2012-02-14,64.37,64.57,63.77,64.27,151143,0
2012-02-15,64.51,64.68,63.33,63.38,213923,0
2012-02-16,63.7,66.22,63.55,65.98,180495,0
2012-02-17,66.33,67,65.51,65.89,159922,0
2012-02-21,66.04,66.54,65.12,65.45,110396,0
2012-02-22,65.42,66.44,65.42,66.32,151297,0
2012-02-23,66.27,66.56,65.66,66.49,162659,0
2012-02-24,66.45,68.45,66.13,66.76,195851,0
2012-02-27,66.02,66.69,65.21,65.86,225043,0
2012-02-28,65.89,66.84,65.62,66,234775,0
2012-02-29,66,67.27,64.78,64.95,330010,0
2012-03-01,65.4,66.18,63.7,64.18,642352,0
2012-03-02,67.85,69.75,67.75,68.87,741622,0
2012-03-05,68.53,68.59,67.86,68.04,323030,0
2012-03-06,67.13,67.13,65.58,65.92,289300,0
2012-03-07,65.91,66.07,65.28,65.95,151783,0
2012-03-08,66.55,67.3,66,66.95,306097,0
2012-03-09,66.88,69.09,66.74,68.52,335344,0
2012-03-12,68.51,68.59,67.85,68.2,264074,0
2012-03-13,68.64,69.05,67.45,68.15,231153,0
2012-03-14,68.2,68.98,67.95,68.14,224022,0
2012-03-15,68.28,68.54,67.25,67.5,172064,0
2012-03-16,67.39,67.98,67.11,67.26,261092,0
2012-03-19,67.21,67.82,66.89,67.34,127628,0
2012-03-20,66.69,67.01,66.04,66.5,108947,0
2012-03-21,66.54,66.72,65.39,66.25,164556,0
2012-03-22,65.49,68.58,65.15,68.27,861995,0
2012-03-23,69.14,76.15,68.75,75.2,1659659,0
2012-03-26,75.09,76.86,73.67,74.75,568181,0
2012-03-27,74.62,74.81,73.31,73.79,448627,0
2012-03-28,73.7,74.27,72.06,72.6,389230,0
2012-03-29,72,72.15,70.62,71.7,205927,0
2012-03-30,72.24,72.24,70.4,71.46,255753,0
2012-04-02,71.39,71.55,70.6,71.07,238024,0
2012-04-03,70.78,70.9,69.49,70.3,251135,0
2012-04-04,69.48,69.96,68.87,69.04,158135,0
2012-04-05,68.75,70.29,68.56,69.85,212928,0
2012-04-09,68.98,68.98,67.83,68.78,247017,0
2012-04-10,68.5,68.77,67.1,67.29,305039,0
2012-04-11,68,68,66.87,67.28,159239,0
2012-04-12,67.21,69.75,66.97,69.26,160287,0
2012-04-13,68.92,68.92,66.88,66.93,160062,0
2012-04-16,68.82,69.84,67.79,68.05,166774,0
2012-04-17,68.74,70.16,68.31,69.72,217562,0
2012-04-18,68.97,70.78,68.87,68.92,247589,0
2012-04-19,68.91,69.51,67.14,67.67,142139,0
2012-04-20,68.46,69.57,68.25,68.52,189078,0
2012-04-23,67.21,67.43,65.6,67.24,216523,0
2012-04-24,67.27,69.09,67.27,68.77,184393,0
2012-04-25,69.81,70.77,68.87,69.41,134036,0
2012-04-26,69.26,69.73,68.84,69.26,132265,0
2012-04-27,69.71,70.75,69.28,69.87,200480,0
2012-04-30,69.62,70.01,68.35,68.49,136359,0
2012-05-01,68.45,70.47,67.87,68.66,163812,0
2012-05-02,67.97,68.55,67.56,68.32,125588,0
2012-05-03,68.42,68.42,65.8,66.37,257104,0
2012-05-04,66.05,66.55,64.88,65.52,203362,0
2012-05-07,65.16,65.55,64.66,64.99,93199,0
2012-05-08,64.35,64.57,62.82,64.23,172507,0
2012-05-09,63.3,64.02,62.9,63.23,69928,0
2012-05-10,63.73,63.78,62.17,62.74,181902,0
2012-05-11,62.23,64.08,62.07,63.8,194315,0
2012-05-14,63.04,64.74,63.04,64.69,219546,0
2012-05-15,64.88,66.73,64.79,66.71,369844,0
2012-05-16,67.01,68.14,66.71,67.1,312401,0
2012-05-17,67.03,67.03,65.52,65.52,784251,0
2012-05-18,65.35,65.67,63.5,63.76,350424,0
2012-05-21,64.03,64.6,63.21,64.38,166481,0
2012-05-22,64.65,65.82,63.65,64.09,140995,0
2012-05-23,63.26,64.81,62.7,64.6,157346,0
2012-05-24,65.05,68.59,64.74,67.11,485628,0
2012-05-25,66.7,67.1,66.32,66.69,175432,0
2012-05-29,66.96,67.36,66.06,66.56,149287,0
2012-05-30,65.77,66.08,65.39,65.49,193963,0
2012-05-31,65.64,66.31,64.4,64.59,375468,0
2012-06-01,63.05,65.23,62.48,63.68,479317,0
2012-06-04,63.73,63.79,62.04,62.64,249733,0
2012-06-05,62.3,62.3,61.09,61.53,177251,0
2012-06-06,62,63.05,61.77,62.97,207054,0
2012-06-07,63.97,64.61,62.74,62.76,117095,0
2012-06-08,62.54,63.49,61.95,63.37,94768,0
2012-06-11,64,64,61.93,62,164385,0
2012-06-12,62.41,62.75,61.56,61.9,203864,0
2012-06-13,61.68,62.63,61.02,61.3,203566,0
2012-06-14,61.19,62.22,60.74,61.24,119496,0
2012-06-15,61.26,62.6,61.09,62.33,222075,0
2012-06-18,61.82,62.68,61.82,62.64,100697,0
2012-06-19,62.97,64.18,62.97,63.72,146388,0
2012-06-20,63.79,64.01,62.83,63.11,92256,0
2012-06-21,63.13,63.13,60.73,60.81,112745,0
2012-06-22,60.93,61.25,60.62,61,196783,0
2012-06-25,60.15,60.43,59.25,59.35,83908,0
2012-06-26,59.45,59.63,58.17,58.78,151835,0
2012-06-27,58.55,60.01,58.55,59.81,71290,0
2012-06-28,59.12,59.49,57.65,58.81,172518,0
2012-06-29,60.2,62.62,60,62.35,172939,0
2012-07-02,62.46,64.08,62.46,64.05,211726,0
2012-07-03,64.07,65.1,63.88,65.1,53521,0
2012-07-05,64.91,65.38,64.1,64.51,83506,0
2012-07-06,63.7,63.7,62.28,62.47,83840,0
2012-07-09,62.25,62.25,61.31,61.64,86036,0
2012-07-10,62.21,62.51,61.49,62.08,225660,0
2012-07-11,62.03,62.31,60.41,60.53,371278,0
2012-07-12,60.01,60.3,58.51,58.65,168411,0
2012-07-13,58.7,59.9,58.47,59.47,158523,0
2012-07-16,59.24,59.47,57.77,58.11,213100,0
2012-07-17,58.55,58.99,57.37,58.3,130577,0
2012-07-18,58.12,60,58.11,59.66,161498,0
2012-07-19,59.88,60.16,59.34,59.8,122312,0
2012-07-20,59.29,59.86,59.02,59.55,140094,0
2012-07-23,58.37,58.85,57.45,58.59,88833,0
2012-07-24,58.69,58.69,56.88,57.17,122341,0
2012-07-25,57.54,58.12,57.07,57.65,77147,0
2012-07-26,58.73,59.05,57.76,58.5,94964,0
2012-07-27,58.73,60.45,58.73,60.11,91612,0
2012-07-30,60.15,60.27,58.82,59.18,65152,0
2012-07-31,59.04,59.13,58.46,58.72,58088,0
2012-08-01,59.04,59.04,57.03,57.03,143925,0
2012-08-02,56.68,56.99,54.64,54.94,174742,0
2012-08-03,55.57,57.59,55.57,56.97,145382,0
2012-08-06,57.06,58.66,56.98,57.66,208005,0
2012-08-07,55.41,56.43,51.67,54.09,552757,0
2012-08-08,54.43,56.76,53.51,54.92,272478,0
2012-08-09,54.73,55.53,54.14,54.21,208772,0
2012-08-10,54,54.73,54,54.58,340041,0
2012-08-13,54.57,54.68,53.66,54.11,136427,0
2012-08-14,54.26,54.79,53.75,54,99949,0
2012-08-15,53.84,55.18,53.84,54.6,81992,0
2012-08-16,54.44,55.08,54.15,54.98,70940,0
2012-08-17,55.21,55.62,54.85,55.5,123661,0
2012-08-20,55.48,56.66,55.26,56.58,76766,0
2012-08-21,56.89,58.36,56.19,56.55,138555,0
2012-08-22,56.31,56.4,54.57,54.63,90922,0
2012-08-23,54.7,54.77,52.81,53,184857,0
2012-08-24,52.86,53.3,52.72,52.85,193476,0
2012-08-27,53.09,53.19,51.77,52.11,291363,0
2012-08-28,51.94,52.27,51.13,51.98,249168,0
2012-08-29,52.12,52.44,51.31,52.01,192851,0
2012-08-30,51.89,53.4,51.45,52.94,386603,0
2012-08-31,53.79,60,53.65,59.8,1154039,0
2012-09-04,59.64,60.85,57.64,58.4,572173,0
2012-09-05,58.66,59.16,58.14,58.74,277236,0
2012-09-06,59.37,60.08,59.22,59.4,320269,0
2012-09-07,59.71,59.96,59.46,59.58,258531,0
2012-09-10,59.41,59.41,58.69,58.8,211302,0
2012-09-11,58.8,59.13,58.07,58.4,163692,0
2012-09-12,58.69,58.82,57.7,57.95,231455,0
2012-09-13,58.14,58.98,56.99,58.64,421378,0
2012-09-14,59,59.99,58.89,58.95,224952,0
2012-09-17,58.57,58.65,58.27,58.35,214700,0
2012-09-18,58.1,58.43,57.95,58.27,232449,0
2012-09-19,58.21,58.61,57.39,58.47,163093,0
2012-09-20,58,59.01,57.56,58.98,156520,0
2012-09-21,59.66,59.85,58.36,59.23,324943,0
2012-09-24,58.85,58.98,57.11,57.24,202250,0
2012-09-25,57.43,57.65,55.73,55.76,229116,0
2012-09-26,56.08,57.14,55.74,56.64,230802,0
2012-09-27,57.13,57.9,56.64,57.46,180091,0
2012-09-28,57.02,57.05,56.01,56.14,208137,0
2012-10-01,56.64,59.04,56.63,58.33,381952,0
2012-10-02,58.33,58.99,58.33,58.74,188654,0
2012-10-03,58.91,59.98,58.52,59.5,257514,0
2012-10-04,59.87,59.9,59.18,59.89,173175,0
2012-10-05,59.96,60.52,59.32,59.49,182670,0
2012-10-08,59.18,59.41,58.67,59.11,127860,0
2012-10-09,59.06,59.2,58.71,59.12,234771,0
2012-10-10,59.22,59.23,58.16,58.4,446759,0
2012-10-11,58.95,59.15,58.09,58.22,212244,0
2012-10-12,58.29,58.38,56,56.73,422693,0
2012-10-15,57.2,58.23,56.5,56.68,316555,0
2012-10-16,57.06,58.16,57.06,57.99,238638,0
2012-10-17,57.98,60.05,57.85,59.87,268577,0
2012-10-18,59.68,59.86,58.33,59.05,172639,0
2012-10-19,58.72,59.32,58.52,58.93,228435,0
2012-10-22,58.84,59.37,58.5,59,118877,0
2012-10-23,58.6,59.02,58.5,58.73,190876,0
2012-10-24,58.98,59,57.06,57.16,163994,0
2012-10-25,57.7,57.98,56.89,57.19,139151,0
2012-10-26,57.12,57.48,55.91,56.44,228854,0
2012-10-31,56.05,58.14,55.96,57.79,207347,0
2012-11-01,57.75,60.06,57.75,58.55,322713,0
2012-11-02,58.49,59.21,57.38,57.38,192277,0
2012-11-05,57.08,58.67,55.94,58.41,150363,0
2012-11-06,58,59.98,57.83,59.36,221948,0
2012-11-07,58.46,59.94,57.86,57.89,477450,0
2012-11-08,57.82,58.46,56.84,57.39,271288,0
2012-11-09,56.93,58.96,56.92,57.86,271151,0
2012-11-12,58.17,58.62,56.86,57.32,255488,0
2012-11-13,56.8,57.4,56.36,56.99,258588,0
2012-11-14,56.99,57.27,56.15,56.36,223071,0
2012-11-15,56.23,56.63,55.28,55.42,158130,0
2012-11-16,55.22,55.77,54.77,55.55,177100,0
2012-11-19,56.32,58.04,56.24,58.04,169221,0
2012-11-20,57.75,58.77,57.19,58.6,124372,0
2012-11-21,58.68,59.37,58.43,59.23,126131,0
2012-11-23,59.46,60.15,59.04,60.07,82676,0
2012-11-26,59.61,60.95,59.25,60.8,231095,0
2012-11-27,60.05,61.16,59.99,60.51,185454,0
2012-11-28,60.05,61.09,59.47,60.97,142953,0
2012-11-29,61.59,61.94,60.96,61.31,122336,0
2012-11-30,61.62,61.82,61.08,61.14,191167,0
2012-12-03,61.38,61.6,60.29,60.36,144328,0
2012-12-04,58.87,59.06,57.4,57.8,681233,0
2012-12-05,58.23,59.7,57.56,59.47,198800,0
2012-12-06,59.24,61.08,58.11,60.65,598449,0
2012-12-07,63.57,63.57,61.02,62.88,892233,0
2012-12-10,62.97,64.79,62.8,64.61,227892,0
2012-12-11,64.81,65.77,64.65,65.75,298389,0
2012-12-12,65.99,66.3,64.09,64.11,332315,0
2012-12-13,64,64.52,62.87,63.13,159524,0
2012-12-14,63.17,65.3,63.17,64.36,322506,0
2012-12-17,64.19,64.68,62.9,63.45,263117,0
2012-12-18,63.9,64.24,63.4,64.15,231946,0
2012-12-19,63.79,64.6,63.46,64.4,221665,0
2012-12-20,64.39,64.67,63.85,64.47,144866,0
2012-12-21,63.85,64.45,62.95,64.32,470610,0
2012-12-24,64.25,64.32,63.63,63.91,60416,0
2012-12-26,63.88,64.12,63.11,63.27,103068,0
2012-12-27,63.23,63.92,62.9,63.81,108852,0
2012-12-28,63.75,64.12,62.6,62.61,75283,0
2012-12-31,62.5,64.2,61.87,63.61,148550,0
2013-01-02,65.2,66.07,64.75,65.86,228908,0
2013-01-03,65.9,65.9,64.74,65.43,202685,0
2013-01-04,65.77,66,65.34,65.73,142904,0
2013-01-07,65.21,65.61,64.89,65.43,124470,0
2013-01-08,65.17,66.06,65.12,65.52,154321,0
2013-01-09,65.73,66.98,65.69,66.55,164451,0
2013-01-10,67.09,67.09,65.4,65.9,93259,0
2013-01-11,65.49,66.31,65.33,65.94,124474,0
2013-01-14,65.9,66.35,65.19,65.56,120915,0
2013-01-15,65.01,65.88,65,65.71,224946,0
2013-01-16,65.57,66.4,65.33,66.04,304411,0
2013-01-17,66.5,67.4,66.34,67.19,197479,0
2013-01-18,66.98,68.24,66.97,67.8,343731,0
2013-01-22,67.83,68.61,67.49,68.39,342787,0
2013-01-23,68.53,69.16,68.07,68.73,303800,0
2013-01-24,68.76,68.89,68.02,68.34,145556,0
2013-01-25,68.58,68.68,67.3,67.69,219513,0
2013-01-28,67.79,68.37,67.64,67.87,157309,0
2013-01-29,67.72,68,67.15,67.75,108757,0
2013-01-30,67.42,67.87,66.31,66.6,150152,0
2013-01-31,66.52,67.05,65.93,66.39,113555,0
2013-02-01,66.91,67.56,66.91,67.4,163628,0
2013-02-04,66.99,67.71,66.99,67.44,265294,0
2013-02-05,67.88,68.78,67.58,68.39,153427,0
2013-02-06,67.93,68.86,67.73,68.75,119919,0
2013-02-07,68.67,69.49,67.72,69.4,157159,0
2013-02-08,69.44,69.9,69.19,69.41,76913,0
2013-02-11,69.34,69.94,69.09,69.26,93379,0
2013-02-12,69.27,69.94,69.18,69.57,212960,0
2013-02-13,69.82,70,69.4,69.8,130065,0
2013-02-14,69.59,70.24,69.26,69.45,221749,0
2013-02-15,69.75,70.53,69.33,70.08,186954,0
2013-02-19,70.03,70.74,70,70.2,163315,0
2013-02-20,70.1,70.75,69.12,69.18,263599,0
2013-02-21,69,69.98,68.1,69.55,197210,0
2013-02-22,70,70.31,69.19,69.75,172986,0
2013-02-25,69.94,69.96,67.73,67.84,227133,0
2013-02-26,68.18,68.5,67.41,68.08,132144,0
2013-02-27,68.33,69.68,68.2,69.43,249163,0
2013-02-28,69.73,70.11,68.93,68.93,263138,0
2013-03-01,67.55,72.51,62.61,68.65,703314,0
2013-03-04,68.34,69.38,68.05,69.06,197760,0
2013-03-05,69.62,70.54,69.54,70.41,229217,0
2013-03-06,70.5,72.66,69.89,70.97,405906,0
2013-03-07,70.9,72.24,70.56,72.01,224453,0
2013-03-08,72.59,72.95,71.84,72.58,269428,0
2013-03-11,72.31,72.89,72.3,72.74,123081,0
2013-03-12,72.77,73.72,72.64,73.61,228237,0
2013-03-13,73.64,74.63,73.64,74.36,171800,0
2013-03-14,74.36,75.33,74.36,75.15,151344,0
2013-03-15,75.5,76.2,75.36,75.87,509971,0
2013-03-18,74.73,76.94,74.73,76.27,294388,0
2013-03-19,76.29,77.28,75.89,76.59,337892,0
2013-03-20,77,77.9,76.92,77.4,365557,0
2013-03-21,76.88,77.2,75.83,76.07,118452,0
2013-03-22,76.32,76.61,75.17,75.48,110769,0
2013-03-25,75.73,76.3,74.65,75.16,138924,0
2013-03-26,75.58,75.68,75.16,75.53,92023,0
2013-03-27,74.97,75.65,74.24,75.52,77890,0
2013-03-28,75.7,75.95,74.86,75.7,139824,0
2013-04-01,75.76,75.8,73.93,74.99,133019,0
2013-04-02,75.26,75.56,73.1,73.26,150872,0
2013-04-03,73.48,73.86,72.42,72.8,180402,0
2013-04-04,72.9,73.69,72.48,73.48,118044,0
2013-04-05,72.42,73.89,72.31,73.53,129028,0
2013-04-08,73.69,74.47,73.11,74.38,95483,0
2013-04-09,74.47,75.08,73.89,74.52,154804,0
2013-04-10,74.8,75.7,74.16,75.62,145699,0
2013-04-11,75.47,75.84,75.14,75.82,191323,0
2013-04-12,75.39,75.97,74.74,74.97,105515,0
2013-04-15,74.57,74.91,71.72,72.25,239475,0
2013-04-16,72.82,73.93,72.81,73.66,203150,0
2013-04-17,72.83,73.02,71.3,72.46,266837,0
2013-04-18,72.72,72.72,70.05,70.65,171902,0
2013-04-19,70.71,71.47,70.35,71.39,121526,0
2013-04-22,71.55,72.03,69.97,71.66,128096,0
2013-04-23,72.41,73.15,71.62,73.06,188234,0
2013-04-24,73.24,74.34,73.24,74.16,191750,0
2013-04-25,74.39,74.8,74.05,74.25,82965,0
2013-04-26,74.18,74.75,73.48,73.86,74176,0
2013-04-29,74.08,74.91,73.36,74.3,77156,0
2013-04-30,74.45,75.05,74.3,75.04,140157,0
2013-05-01,74.75,75.41,73.45,73.48,201988,0
2013-05-02,73.7,74.94,73.01,74.31,220298,0
2013-05-03,74.88,75.48,74.81,75.14,175735,0
2013-05-06,75.26,76.64,75.26,76.33,87214,0
2013-05-07,76.35,77.58,76.33,77.52,77238,0
2013-05-08,77.27,77.85,76.9,77.75,64892,0
2013-05-09,77.69,78.09,77.23,77.4,81560,0
2013-05-10,77.63,78.4,77.25,78.28,76433,0
2013-05-13,78.33,78.53,77.28,77.46,76882,0
2013-05-14,77.39,78.69,77.39,78.66,88839,0
2013-05-15,78.31,79.63,78.3,79.08,64068,0
2013-05-16,78.88,79.35,77.62,78.04,194382,0
2013-05-17,78.15,78.75,77.95,78.45,227830,0
2013-05-20,77.99,78.65,77.99,78.18,125229,0
2013-05-21,77.9,78.41,77.73,78.03,121019,0
2013-05-22,78,78.74,76.34,76.53,116136,0
2013-05-23,76.01,77.62,75.59,77.15,211820,0
2013-05-24,76.78,77.19,76.34,76.58,77196,0
2013-05-28,77.72,78.45,76.36,76.73,250297,0
2013-05-29,76.37,76.47,74.95,75.66,238942,0
2013-05-30,75.97,77.7,72.01,73.7,639419,0
2013-05-31,72.85,73.94,70.76,73.39,763507,0
2013-06-03,73.43,74.49,72.18,73.66,325421,0
2013-06-04,73.62,74.64,72.36,73.2,142675,0
2013-06-05,72.96,73.24,71.37,71.74,112192,0
2013-06-06,71.56,72.06,71.12,71.71,132771,0
2013-06-07,72.33,72.74,71.76,72.36,151370,0
2013-06-10,72.67,73.1,72.15,73.08,79881,0
2013-06-11,72.04,74.6,71.78,73.35,383671,0
2013-06-12,74.01,74.01,72,72.24,101659,0
2013-06-13,72.24,73.06,71.99,72.59,118529,0
2013-06-14,72.54,72.89,71.57,72.17,93688,0
2013-06-17,72.65,73.19,71.65,72.16,108235,0
2013-06-18,72.35,73.79,72.2,73.42,94094,0
2013-06-19,73.25,73.39,71.88,71.9,85616,0
2013-06-20,70.61,71.33,70.11,70.28,117193,0
2013-06-21,70.56,71.14,70,71.05,288592,0
2013-06-24,70.28,70.61,69.4,69.72,141675,0
2013-06-25,69.99,70.57,69.16,69.88,123636,0
2013-06-26,70.48,70.9,69.62,70.44,113070,0
2013-06-27,71.04,72.26,71.04,72,135019,0
2013-06-28,71.65,72.58,71.16,72.29,194008,0
2013-07-01,72.69,74.1,72.69,73.83,226722,0
2013-07-02,73.83,74.63,73.58,74.27,278361,0
2013-07-03,73.79,75.27,73.79,74.95,146174,0
2013-07-05,75.7,76.31,75.28,76.27,274956,0
2013-07-08,76.53,76.79,76.07,76.3,165384,0
2013-07-09,76.62,77.44,76.44,76.75,220944,0
2013-07-10,76.79,77.2,76.39,76.67,159731,0
2013-07-11,77.47,78.07,76.75,78.01,204665,0
2013-07-12,77.84,78.99,77.48,78.81,216616,0
2013-07-15,79.07,80.5,78.87,80.28,224347,0
2013-07-16,80.32,80.72,80.13,80.24,159289,0
2013-07-17,80.49,81.11,80.21,80.79,183994,0
2013-07-18,80.7,81.67,80.7,81.24,102685,0
2013-07-19,80.98,81.94,80.83,81.86,211432,0
2013-07-22,81.83,82.45,81.66,82,248626,0
2013-07-23,82.33,82.68,81.97,82.52,164962,0
2013-07-24,82.98,83,82.07,82.67,193611,0
2013-07-25,82.34,83.87,82.33,83.61,131533,0
2013-07-26,82.91,82.96,82.08,82.27,115973,0
2013-07-29,81.89,82.26,80.71,80.73,204550,0
2013-07-30,81.23,82.18,80.78,81.28,199235,0
2013-07-31,81.65,82.27,81.08,81.44,155247,0
2013-08-01,82.4,85.3,82.37,84.8,313821,0
2013-08-02,84.25,84.9,83.53,83.71,139202,0
2013-08-05,83.46,83.97,82.63,83.48,77985,0
2013-08-06,83.37,84.2,82.47,82.66,106890,0
2013-08-07,82.25,82.99,82.02,82.63,95374,0
2013-08-08,83.25,83.31,81.16,82.6,83810,0
2013-08-09,82.44,82.87,81.8,81.86,103026,0
2013-08-12,81.18,82.25,81,81.94,81696,0
2013-08-13,81.61,82.28,80.82,82.21,173041,0
2013-08-14,82.48,82.72,81.93,82.01,91076,0
2013-08-15,80.85,81.3,79.65,79.85,119555,0
2013-08-16,79.5,80.49,79.5,79.89,90231,0
2013-08-19,79.8,80.43,79.3,79.68,84617,0
2013-08-20,79.81,80.2,79.03,79.78,92417,0
2013-08-21,79.59,79.82,78.4,79,165108,0
2013-08-22,79.16,80,78.97,79.96,61032,0
2013-08-23,79.96,80.59,79.29,80.29,90004,0
2013-08-26,80.58,81.5,80.13,80.59,46123,0
2013-08-27,79.55,80.48,78.02,78.42,204756,0
2013-08-28,78.28,79.45,78.28,79.1,121507,0
2013-08-29,79,80.69,78.52,80.19,81115,0
2013-08-30,80.01,81.5,74.81,76.29,301408,0
2013-09-03,77.22,78.83,76.06,76.77,286509,0
2013-09-04,76.65,77.72,76.65,77.36,140236,0
2013-09-05,77.23,77.97,77.11,77.31,220287,0
2013-09-06,77.54,78.28,76,78.02,248650,0
2013-09-09,78.14,79.4,78.14,79.11,184260,0
2013-09-10,79.53,81.08,79.22,81.02,157859,0
2013-09-11,81,81.43,80.54,80.94,73083,0
2013-09-12,80.74,81.5,79.93,80.07,103741,0
2013-09-13,80.56,81.36,79.53,81.18,127471,0
2013-09-16,81.78,82.19,81.37,81.82,149129,0
2013-09-17,81.82,83.71,81.57,83.65,250200,0
2013-09-18,83.4,83.75,81.41,83.27,109828,0
2013-09-19,83.33,83.37,81.92,81.95,105001,0
2013-09-20,82.25,82.64,80.37,80.63,344210,0
2013-09-23,80.45,80.45,78.65,79.61,188434,0
2013-09-24,79.9,81.02,79.51,80.36,160990,0
2013-09-25,80.36,81.44,80,80.74,241650,0
2013-09-26,80.7,81.66,80.33,81.11,165850,0
2013-09-27,79.21,80.44,78.92,79.51,189867,0
2013-09-30,78.66,80.18,78.5,79.89,165747,0
2013-10-01,79.81,81.21,79.11,80.22,254718,0
2013-10-02,79.83,80.08,78.83,80.07,153471,0
2013-10-03,79.67,80.33,77.57,79.1,325542,0
2013-10-04,78.94,79.44,78.7,78.95,61703,0
2013-10-07,78.1,78.74,77.66,77.89,163396,0
2013-10-08,77.76,78.23,76.91,77.33,138119,0
2013-10-09,77.39,77.77,76.59,77.12,129251,0
2013-10-10,78.22,78.77,77.43,78.74,240081,0
2013-10-11,78.73,78.95,78.13,78.87,190631,0
2013-10-14,78.55,79.63,77.7,79.47,148122,0
2013-10-15,79.48,79.48,76.83,77.1,123947,0
2013-10-16,77.44,77.63,76.82,77.17,177337,0
2013-10-17,76.91,79.15,76.82,78.94,182024,0
2013-10-18,79.53,79.53,78.36,79.4,175800,0
2013-10-21,79.48,79.53,79.06,79.49,139639,0
2013-10-22,79.58,79.89,79.08,79.28,184921,0
2013-10-23,79.08,79.49,78.78,79.38,118939,0
2013-10-24,79.5,79.71,78.82,79.41,136665,0
2013-10-25,79.77,80.99,79.4,80.8,111109,0
2013-10-28,80.62,80.91,79.95,80.7,109146,0
2013-10-29,80.65,81.48,80.33,81.41,130550,0
2013-10-30,81.38,81.53,80.2,80.39,81734,0
2013-10-31,80.15,81.57,79.68,80.16,130300,0
2013-11-01,80.09,81.22,79.57,80.22,126071,0
2013-11-04,80.61,81.25,79.91,80.6,78038,0
2013-11-05,80.19,80.52,79.21,79.83,89258,0
2013-11-06,80.31,81.07,79.33,79.48,99189,0
2013-11-07,79.62,79.91,78.2,78.27,110008,0
2013-11-08,78.17,80.25,78.17,80,219191,0
2013-11-11,80.01,80.44,79.77,79.88,43650,0
2013-11-12,79.53,80.22,79.17,80.06,91604,0
2013-11-13,79.5,80.78,79.24,80.76,75937,0
2013-11-14,80.68,81.11,80.46,80.68,46795,0
2013-11-15,80.69,81.67,80.39,81.56,122914,0
2013-11-18,81.9,82.64,80.51,80.81,119442,0
2013-11-19,80.67,81.14,80.52,80.74,90815,0
2013-11-20,81.19,82.19,80.52,81.58,130477,0
2013-11-21,81.94,83.52,81.94,83.47,75987,0
2013-11-22,83.68,86.36,83.44,85.78,248213,0
2013-11-25,86.15,86.79,86,86.75,129671,0
2013-11-26,86.63,88.24,86.1,87.74,181349,0
2013-11-27,88.04,89.21,87.84,89.07,174642,0
2013-11-29,89.37,89.37,87.9,88.02,71763,0
2013-12-02,87.91,88.77,87.31,87.5,209905,0
2013-12-03,87.1,88.71,86.83,88.62,201930,0
2013-12-04,88.28,90.08,86.91,89.84,267736,0
2013-12-05,89.9,89.9,88.48,88.75,358380,0
2013-12-06,88.51,93.4,88.51,92.47,389821,0
2013-12-09,92.62,92.81,91.77,92.45,215529,0
2013-12-10,92.11,93.15,91.66,92.45,234486,0
2013-12-11,92.88,92.88,91.09,91.71,280995,0
2013-12-12,91.71,92.11,90.98,92,178522,0
2013-12-13,92,92.7,91.47,92.42,245977,0
2013-12-16,93,95.93,92.79,95.91,298879,0
2013-12-17,95.67,96.29,95.17,96.02,253390,0
2013-12-18,96.34,97.65,95.34,97.61,203557,0
2013-12-19,97.2,97.44,95.8,96.62,135488,0
2013-12-20,96.57,99.49,96.39,99.29,323323,0
2013-12-23,99.95,101.26,99.53,100.84,248475,0
2013-12-24,100.81,101.95,100.59,101.4,149590,0
2013-12-26,101.87,102.44,100.71,101.44,227558,0
2013-12-27,101.3,101.69,100.9,101.54,123358,0
2013-12-30,101.43,101.81,100.39,100.92,194342,0
2013-12-31,101.19,102.37,100.86,101.96,155305,0
2014-01-02,101.39,101.52,100.51,101.1,280747,0
2014-01-03,101.05,101.56,100.06,100.84,217578,0
2014-01-06,101.03,101.03,98.84,99.78,257593,0
2014-01-07,100.26,101.72,100.12,101.13,203055,0
2014-01-08,100.83,101.3,99.95,101.24,261194,0
2014-01-09,101.84,102.57,100.59,100.72,162628,0
2014-01-10,101.04,101.76,100,101.67,183115,0
2014-01-13,101.68,103.47,101.61,102.54,262058,0
2014-01-14,102.97,103.49,102.51,103.34,184965,0
2014-01-15,103.16,104.5,103.16,104.32,126728,0
2014-01-16,106.3,108.96,105.8,108.95,284584,0
2014-01-17,108.51,109,107.52,108.19,237089,0
2014-01-21,108.57,109.4,108.19,108.61,140351,0
2014-01-22,108.49,109.96,108.18,109.7,238229,0
2014-01-23,109.24,109.37,108.4,108.81,203603,0
2014-01-24,107.85,108.19,103.87,103.95,269653,0
2014-01-27,105.04,107.15,104.28,104.97,420152,0
2014-01-28,105.26,107.31,105,107.29,281882,0
2014-01-29,107.08,107.18,103.81,104.11,281972,0
2014-01-30,104.77,105.81,102.59,102.96,370515,0
2014-01-31,101.28,103.72,101.15,102.95,324323,0
2014-02-03,102.99,103.57,97.28,98.44,490098,0
2014-02-04,98.65,101.45,97.12,100.89,418344,0
2014-02-05,100.3,101.65,98.32,100.86,293203,0
2014-02-06,101.32,103.3,100.59,103.08,254497,0
2014-02-07,103.25,105.44,103.25,104.19,328554,0
2014-02-10,103.93,104.17,102.61,103.83,225592,0
2014-02-11,104,105.09,103.28,104.79,202903,0
2014-02-12,104.87,105.28,103.8,104.75,222814,0
2014-02-13,104.1,104.99,103.64,104.8,203334,0
2014-02-14,104.84,105.21,103.95,105.09,168999,0
2014-02-18,105.14,106.53,105.12,106.19,144585,0
2014-02-19,105.75,107.91,105.52,105.59,238461,0
2014-02-20,105.6,107.51,104.83,107.36,234855,0
2014-02-21,107.79,107.79,106.07,106.49,165049,0
2014-02-24,106.42,108.38,105.91,107.38,156220,0
2014-02-25,107.44,107.98,106.82,107.14,126054,0
2014-02-26,107.49,109.26,106.76,108.95,266148,0
2014-02-27,108.77,109.95,108,109.9,349086,0
2014-02-28,111.51,112.1,107.11,107.7,316873,0
2014-03-03,106.6,109.05,106.22,107.86,178467,0
2014-03-04,109.44,112,108.46,111.66,327364,0
2014-03-05,111.18,112.46,110.58,110.95,181454,0
2014-03-06,111.55,112.92,110.64,111.11,138637,0
2014-03-07,112.22,113.06,110.31,110.96,146451,0
2014-03-10,110.44,111.49,109.2,109.44,211341,0
2014-03-11,109.63,110.14,107.27,107.81,173642,0
2014-03-12,107.33,108.23,106.68,107.17,136853,0
2014-03-13,107.66,108.18,104,104.18,201705,0
2014-03-14,103.8,105.85,103.8,104.45,160938,0
2014-03-17,105.29,105.98,104.49,105.89,182625,0
2014-03-18,106.17,107.5,106.17,107.04,114649,0
2014-03-19,106.83,107.26,104.93,105.59,145284,0
2014-03-20,105.58,107.15,104.86,106.54,165666,0
2014-03-21,107.26,108.02,106.35,106.73,333714,0
2014-03-24,107.08,107.55,104.71,105.85,141801,0
2014-03-25,106.34,107.21,104.83,105.99,119556,0
2014-03-26,105.58,107.12,103.65,103.7,144100,0
2014-03-27,103.49,104.27,102.47,103.37,108612,0
2014-03-28,103.56,104.98,103.28,103.83,162155,0
2014-03-31,104.28,107.32,103.57,106.54,141233,0
2014-04-01,106.85,108.85,105.64,108.69,166478,0
2014-04-02,108.93,109.86,108.65,109.75,143941,0
2014-04-03,109.77,111.2,109.31,110.59,176364,0
2014-04-04,111.45,111.45,106.36,106.49,187770,0
2014-04-07,106.13,106.49,104.13,104.61,225752,0
2014-04-08,104.64,105.67,102.21,103.8,150538,0
2014-04-09,104.22,104.99,102.62,104.87,225665,0
2014-04-10,104.71,105.52,102.57,103,212878,0
2014-04-11,102.29,104.12,101.64,102.15,200481,0
2014-04-14,103.18,104.19,101.63,102.77,153757,0
2014-04-15,103.08,105.78,102.02,105.2,233566,0
2014-04-16,105.9,106.94,104.85,106.28,129821,0
2014-04-17,106.26,107.86,105.96,107.5,792348,0
2014-04-21,107.51,108.32,106.71,107.95,82954,0
2014-04-22,107.95,109.31,107.64,108.47,123409,0
2014-04-23,108.53,109.58,107.61,109,145714,0
2014-04-24,109.62,109.69,107.35,107.83,90347,0
2014-04-25,107.15,107.55,105.73,106.49,113192,0
2014-04-28,107.23,107.77,105.72,106.92,193754,0
2014-04-29,107.31,108.83,106.92,108.06,158378,0
2014-04-30,107.66,109.6,107.35,109.02,225914,0
2014-05-01,108.66,110.17,107.68,108.56,213217,0
2014-05-02,108.8,110.5,108.62,109.3,118172,0
2014-05-05,108.31,110.94,108.08,109.84,127807,0
2014-05-06,109.2,110.02,108.15,108.87,184126,0
2014-05-07,109.01,109.63,108.34,109.4,176725,0
2014-05-08,109.14,110.7,108.32,108.99,142833,0
2014-05-09,108.49,110.06,108.11,109.38,145499,0
2014-05-12,109.39,112.45,109.39,110.88,172526,0
2014-05-13,111.01,111.4,108.93,109.4,253056,0
2014-05-14,109.22,109.34,106.34,106.84,273171,0
2014-05-15,106.44,106.77,104.91,106.14,224766,0
2014-05-16,105.91,107.27,104.56,107.16,216319,0
2014-05-19,106.82,108.62,106.74,107,215139,0
2014-05-20,106.49,106.77,104.99,105.55,256924,0
2014-05-21,106.23,106.66,105.19,105.94,213037,0
2014-05-22,106.14,108.33,105.96,107.61,141944,0
2014-05-23,107.91,109.86,107.12,109.46,103446,0
2014-05-27,110,111.8,109.38,111.05,134656,0
2014-05-28,111.16,111.16,109.58,110.05,286599,0
2014-05-29,110.5,111.27,109.45,110.81,205784,0
2014-05-30,108.39,112.24,108.01,111.45,309838,0
2014-06-02,111.36,111.68,109.72,111.04,232873,0
2014-06-03,110.64,111.3,109.35,110.23,176799,0
2014-06-04,110.08,111.52,109.56,111.5,156696,0
2014-06-05,111.59,115.95,111.5,115.77,248930,0
2014-06-06,116.48,117.79,115.95,116.98,231729,0
2014-06-09,116.66,118.48,116.58,117.72,183379,0
2014-06-10,117.45,117.72,116.31,116.57,199600,0
2014-06-11,116.03,116.03,113.56,114.28,174401,0
2014-06-12,113.75,114.98,113.23,114.44,194407,0
2014-06-13,115.03,115.79,113.71,115.54,190306,0
2014-06-16,115.26,116.12,114.98,115.89,195520,0
2014-06-17,115.84,118.12,115.61,117.98,303703,0
2014-06-18,117.74,118.04,117.02,117.62,325904,0
2014-06-19,118.4,119.37,116.78,117.22,232691,0
2014-06-20,121.47,122.52,120.48,121.48,564129,0
2014-06-23,122.1,122.17,118.68,119.74,260474,0
2014-06-24,119.4,119.66,116.63,116.79,283545,0
2014-06-25,116.24,116.84,115.02,115.81,410402,0
2014-06-26,116.15,116.5,114.3,114.92,317732,0
2014-06-27,114.08,115.05,113.82,114.74,242161,0
2014-06-30,114.45,115.15,112.78,115.12,390361,0
2014-07-01,115.12,118.75,114.81,117.9,469672,0
2014-07-02,117.38,117.67,115.82,116.18,199400,0
2014-07-03,116.39,117.09,115.96,116.55,122232,0
2014-07-07,115.95,116.19,114.87,115.92,210661,0
2014-07-08,115.45,115.9,114.06,114.61,260922,0
2014-07-09,115.06,115.9,114.51,115.7,173274,0
2014-07-10,113.36,114.8,113.27,113.83,181465,0
2014-07-11,113.56,114.25,112.7,113.43,169843,0
2014-07-14,114.53,114.53,113.17,113.56,165202,0
2014-07-15,113.2,114.34,111.8,112.5,190962,0
2014-07-16,113.17,113.2,111.74,112.42,225330,0
2014-07-17,112.02,113.03,110.68,110.94,178703,0
2014-07-18,110.79,113.26,110.79,112.38,133448,0
2014-07-21,111.75,114.28,111.32,113.87,187361,0
2014-07-22,114.35,115.12,113.85,114.9,177037,0
2014-07-23,114.84,114.99,113.44,113.78,151476,0
2014-07-24,113.82,113.82,111.9,112.17,165620,0
2014-07-25,111.06,112.12,110.63,111.14,170642,0
2014-07-28,111.2,111.39,110,110.7,183045,0
2014-07-29,110.71,111.39,109.17,109.27,244758,0
2014-07-30,110.15,110.34,108.74,109.77,101927,0
2014-07-31,108.49,109.18,107.45,108.55,278563,0
2014-08-01,108.63,109.76,108.28,109.24,328492,0
2014-08-04,109.17,109.97,107.71,108.81,220966,0
2014-08-05,108.5,110.49,107.81,109.65,178743,0
2014-08-06,108.11,110.05,107.82,109.8,214835,0
2014-08-07,112.45,113.06,111.67,111.98,417955,0
2014-08-08,111.87,113.6,111.87,113.1,258555,0
2014-08-11,113.74,115.07,113.21,114.21,247915,0
2014-08-12,113.94,114.37,112.71,113.41,147348,0
2014-08-13,113.71,115.59,113.37,114.85,148065,0
2014-08-14,115.31,116.04,114.65,115.18,176364,0
2014-08-15,116.33,116.33,114.07,114.5,166658,0
2014-08-18,115.67,115.79,114.95,115.65,160797,0
2014-08-19,115.6,115.93,115.15,115.33,184875,0
2014-08-20,115.21,116.58,114.57,116.33,137780,0
2014-08-21,116.26,117.8,116.26,117.62,170596,0
2014-08-22,117.27,118.52,116.8,117.66,130519,0
2014-08-25,118.32,119.25,117.99,118.32,81507,0
2014-08-26,118.53,119.03,117.73,118.04,184169,0
2014-08-27,118.44,118.52,116.73,116.96,173719,0
2014-08-28,116.71,117.38,116.25,116.79,197315,0
2014-08-29,116.8,117.57,116.12,117.23,85041,0
2014-09-02,117.8,120,117.39,118.78,283829,0
2014-09-03,119.82,120.5,117.18,117.26,247145,0
2014-09-04,117.3,119.41,116.97,117.31,171521,0
2014-09-05,115,117.3,111.48,116.39,333785,0
2014-09-08,116.34,117.12,114.59,115.22,235074,0
2014-09-09,114.87,115.3,113.51,114.24,165091,0
2014-09-10,114.41,115.14,113.69,115,103759,0
2014-09-11,114.77,115.47,114.07,115.19,160186,0
2014-09-12,115.37,115.57,113.55,114.43,124213,0
2014-09-15,114.62,115.22,113.55,114.39,147167,0
2014-09-16,113.97,114.99,113.64,114.55,149503,0
2014-09-17,114.41,115.18,113.66,114.43,130466,0
2014-09-18,114.96,115.95,114.3,115.89,156148,0
2014-09-19,115.91,116.73,113.52,113.53,263055,0
2014-09-22,112.87,113.81,111.32,111.58,162554,0
2014-09-23,110.83,110.96,110.09,110.5,253058,0
2014-09-24,110.84,110.93,109.61,110.07,192897,0
2014-09-25,109.56,109.94,108.53,109.16,252868,0
2014-09-26,109.07,110.14,108.8,109.99,185841,0
2014-09-29,108.99,111.51,108.64,111.5,336978,0
2014-09-30,111.72,111.94,110.74,111.27,314971,0
2014-10-01,111.27,111.49,107.22,107.67,679079,0
2014-10-02,107.41,108.62,106.89,107.96,367273,0
2014-10-03,109.15,110.25,108.45,109.87,203602,0
2014-10-06,110.01,110.9,108.93,109.51,118351,0
2014-10-07,108.15,108.54,107.25,107.5,346476,0
2014-10-08,107.2,108.36,106.21,108,367169,0
2014-10-09,107.63,108,104.91,105.23,278507,0
2014-10-10,104.79,105.79,103.81,104.09,180815,0
2014-10-13,103.97,104.85,102.65,102.75,201564,0
2014-10-14,103.47,107,103.15,105.26,250451,0
2014-10-15,103.62,107.84,102.85,106.96,408938,0
2014-10-16,104.96,107.67,104.47,106.57,260355,0
2014-10-17,107.78,108.47,106.7,107.51,153943,0
2014-10-20,107.57,109,107.57,108.75,151203,0
2014-10-21,109.18,111.37,108.6,110.92,161905,0
2014-10-22,111.41,111.74,108.24,108.4,145370,0
2014-10-23,109.73,111.9,109.02,110.88,179749,0
2014-10-24,111.37,112.09,110.6,111.72,92361,0
2014-10-27,111.01,112.16,110.3,111.94,98885,0
2014-10-28,112.44,115.14,112.28,114.73,184084,0
2014-10-29,114.98,115.97,113.04,113.72,195541,0
2014-10-30,114.13,115.11,112.79,114.77,138938,0
2014-10-31,117.02,117.25,115.13,117.11,198357,0
2014-11-03,117.02,117.89,115.17,115.78,200759,0
2014-11-04,115.75,116.53,115.01,115.57,192593,0
2014-11-05,116.55,116.68,114.17,114.85,127440,0
2014-11-06,115.03,115.91,114.98,115.86,125439,0
2014-11-07,115.92,116.33,114.49,115.95,291750,0
2014-11-10,115.86,116.57,114.71,116.54,110896,0
2014-11-11,116.55,117.49,115.98,116.45,155891,0
2014-11-12,115.59,117.7,115.59,117.15,93247,0
2014-11-13,117.15,117.84,115.45,115.75,172791,0
2014-11-14,115.48,116.37,114.8,114.88,222030,0
2014-11-17,114.73,116.79,114.66,116.13,174572,0
2014-11-18,116.5,117.78,115.79,116.15,253048,0
2014-11-19,116.21,117.2,114.54,116.46,169131,0
2014-11-20,115.75,117.22,115.58,116.57,94426,0
2014-11-21,117.66,118.77,116.76,117.72,194648,0
2014-11-24,118.25,118.86,117.95,118.49,92417,0
2014-11-25,118.93,120.32,118.93,119.82,167466,0
2014-11-26,120.12,120.4,119.39,119.53,69983,0
2014-11-28,119.9,120.31,118.4,118.83,113902,0
2014-12-01,117.62,118.67,116.55,117.77,117153,0
2014-12-02,117.89,119.18,117.04,118.31,175673,0
2014-12-03,118.59,120.71,117.81,120.06,183896,0
2014-12-04,119.62,120.12,117.51,117.99,184535,0
2014-12-05,117.8,119.39,117.8,118.84,117473,0
2014-12-08,118.37,120.6,117.54,117.86,192343,0
2014-12-09,116.76,120.1,115.9,120.04,296563,0
2014-12-10,119.06,120.32,116.65,117.09,234780,0
2014-12-11,117.6,118.42,117.14,117.53,168792,0
2014-12-12,106.1,108.02,98.7,103.63,1553290,0
2014-12-15,103.76,104.28,99.94,101.89,667602,0
2014-12-16,101.54,104.29,101.04,102.6,716998,0
2014-12-17,102.84,105.35,102.1,105.17,394115,0
2014-12-18,106.67,107.7,105.78,107.53,259720,0
2014-12-19,107.18,108.74,107.18,107.93,639206,0
2014-12-22,107.97,109.22,106.96,109.16,321577,0
2014-12-23,109.26,111.04,108.85,109.71,299239,0
2014-12-24,110.11,112.19,109.76,111.32,168575,0
2014-12-26,111.94,112.19,110.02,111.58,96344,0
2014-12-29,111.48,111.82,111.12,111.27,147124,0
2014-12-30,111.02,111.42,109.79,110.78,135648,0
2014-12-31,110.76,112.2,109.41,109.68,209777,0
2015-01-02,110.7,111.27,109.07,110.21,257072,0
2015-01-05,109.3,110.15,105.28,106.02,599338,0
2015-01-06,106.27,108.29,104.92,106.59,329783,0
2015-01-07,107,108.37,106.62,106.97,229334,0
2015-01-08,108.27,110.85,108.27,110.32,273797,0
2015-01-09,110.57,110.84,108.61,108.75,169588,0
2015-01-12,108.7,109.5,106.7,107.85,170528,0
2015-01-13,108.75,110.35,106.36,107.53,206776,0
2015-01-14,106.39,108.88,106,108.49,188936,0
2015-01-15,110.17,110.83,107.19,107.44,221716,0
2015-01-16,106.92,109.09,106.35,108.82,257291,0
2015-01-20,109.14,109.83,107.22,109.07,208352,0
2015-01-21,108.93,110.96,108.57,110.23,199498,0
2015-01-22,111,114.4,110.59,114.06,222273,0
2015-01-23,113.46,114.54,112.83,113.22,138208,0
2015-01-26,113.19,114.11,111.65,113.45,212060,0
2015-01-27,111.68,113.87,111.32,112.82,136941,0
2015-01-28,113.94,114.5,110.51,110.82,140505,0
2015-01-29,111.08,113.15,109.25,112.85,180675,0
2015-01-30,111.69,113.95,111.69,112.09,188858,0
2015-02-02,112.69,113.99,111.18,113.75,175576,0
2015-02-03,114,115.85,114,115.56,273812,0
2015-02-04,115.33,115.79,113.88,114.3,128157,0
2015-02-05,114.96,115.29,113.72,115.13,236329,0
2015-02-06,115.44,117,114.88,116.06,318618,0
2015-02-09,115.84,116.42,114.35,114.52,163879,0
2015-02-10,115.55,115.58,114.13,114.96,123059,0
2015-02-11,114.84,115.87,114.4,114.93,123975,0
2015-02-12,115.4,116.06,114.15,114.96,258748,0
2015-02-13,114.83,116.47,114.13,115.76,292273,0
2015-02-17,115.7,116.56,114.76,115.53,136532,0
2015-02-18,115.02,116.5,114.83,116,260617,0
2015-02-19,115.76,118.45,115.42,117.5,201500,0
2015-02-20,116.97,118.41,116.02,118.36,292041,0
2015-02-23,117.49,118.26,117.04,117.81,147322,0
2015-02-24,117.9,119.27,117.17,118.83,112734,0
2015-02-25,118.82,119.04,117.13,117.79,134515,0
2015-02-26,117.77,118.48,117.31,118.2,96808,0
2015-02-27,117.67,119.51,117.67,117.85,164647,0
2015-03-02,117.96,120.45,117.67,119.45,214600,0
2015-03-03,118.71,119.74,117.66,118.22,141700,0
2015-03-04,118.05,118.33,116.54,116.99,257800,0
2015-03-05,116.65,118.55,115.67,117.73,275700,0
2015-03-06,105.25,112.86,103.31,106.78,1302400,0
2015-03-09,107,110.7,106.79,109.81,466800,0
2015-03-10,108.9,109.24,106.6,106.96,362800,0
2015-03-11,106.87,108.14,106.25,107.79,212900,0
2015-03-12,108.58,110,108.53,109.92,228100,0
2015-03-13,111.46,111.63,109.07,110.42,273700,0
2015-03-16,111.39,112.71,111.1,111.34,174500,0
2015-03-17,110.6,112.56,110.5,112.13,140800,0
2015-03-18,111.61,115.78,111.48,115.44,261200,0
2015-03-19,114.77,114.77,113.28,113.8,164700,0
2015-03-20,113.86,116.06,113.5,115.65,459200,0
2015-03-23,115.37,116.11,114.14,114.84,187600,0
2015-03-24,114.26,116.34,113.91,115.78,208000,0
2015-03-25,116.08,116.08,112.16,112.2,279600,0
2015-03-26,111.29,112.34,110.79,111.95,204900,0
2015-03-27,111.82,112.96,111.48,112.68,101900,0
2015-03-30,113.55,115.93,112.99,115.68,198500,0
2015-03-31,114.68,114.89,113.63,114.42,236512,0
2015-04-01,113.9,114.15,111.92,113.37,228100,0
2015-04-02,113.66,115.43,112.41,114.3,145900,0
2015-04-06,113.69,115.9,113.69,115.47,169700,0
2015-04-07,115.47,116.2,114.87,115.37,209847,0
2015-04-08,115.03,116.9,114.6,116.69,177700,0
2015-04-09,116.56,117.41,115.79,116.35,233642,0
2015-04-10,116.4,116.4,114.98,116.32,133800,0
2015-04-13,116.14,116.88,115.16,115.42,89700,0
2015-04-14,115.28,116.36,114.16,115.27,147100,0
2015-04-15,115.68,116.27,114.85,115.35,179204,0
2015-04-16,115.35,116.04,114.63,115,68501,0
2015-04-17,114.45,114.45,109.49,109.85,245800,0
2015-04-20,110.61,113.06,110.56,112.33,177472,0
2015-04-21,113.15,113.54,111.9,112.64,151139,0
2015-04-22,112.72,112.78,111.16,112.58,122516,0
2015-04-23,112.07,114.24,112.07,113.98,194200,0
2015-04-24,113.85,113.99,112.79,113.58,178109,0
2015-04-27,114.93,115.84,114.16,115.22,275900,0
2015-04-28,114.77,115.94,114.3,115.76,188100,0
2015-04-29,115.5,116.05,114.37,115.11,167800,0
2015-04-30,112.88,113.83,110.7,111.29,520400,0
2015-05-01,111.64,111.79,110.29,111.09,158800,0
2015-05-04,111.44,111.97,109.73,109.95,178700,0
2015-05-05,109.66,110.4,107.28,108.08,214800,0
2015-05-06,108.33,108.45,106.76,107.65,265982,0
2015-05-07,107.83,109.15,107.71,108.87,119244,0
2015-05-08,110.32,111.85,110,110.31,176600,0
2015-05-11,109.95,111.93,109.95,110.74,113900,0
2015-05-12,110.33,110.63,108.72,109.83,132421,0
2015-05-13,109.8,111.03,109.65,110.6,134700,0
2015-05-14,111.66,112.55,110.54,112.44,230100,0
2015-05-15,112.59,112.61,111.3,111.76,148706,0
2015-05-18,111.35,112.34,111.27,111.72,144250,0
2015-05-19,111.83,112.74,111.01,112.63,249272,0
2015-05-20,112.96,113.63,112.65,113.02,65100,0
2015-05-21,112.87,114.22,112.83,113.74,211500,0
2015-05-22,113.71,114.11,112.15,112.58,268700,0
2015-05-26,111.97,112.51,110.88,110.92,252750,0
2015-05-27,111.47,111.69,110.5,111.07,192900,0
2015-05-28,110.93,111.04,109.76,110.69,148520,0
2015-05-29,110.2,110.96,107.78,108.17,328900,0
2015-06-01,108.81,109.1,107.08,108.15,346161,0
2015-06-02,107.49,109.33,107.36,108.18,264243,0
2015-06-03,108.39,109.75,108.08,108.67,287300,0
2015-06-04,107.86,108.54,106.48,107.01,177200,0
2015-06-05,94.01,95,92.26,94.35,1741600,0
2015-06-08,93.63,94.27,92.3,92.74,582200,0
2015-06-09,92.44,93.34,91.87,92.64,485943,0
2015-06-10,93.41,94.53,92.76,93.5,375253,0
2015-06-11,93.92,94.29,93.39,93.66,381985,0
2015-06-12,93.34,94,92.84,93.15,262600,0
2015-06-15,91.99,93.51,91.51,92.45,336500,0
2015-06-16,92.41,92.99,91.98,92.7,409700,0
2015-06-17,93.16,93.39,92.15,93.03,299800,0
2015-06-18,93.14,94.85,93.14,94.44,296900,0
2015-06-19,94.61,94.9,94.04,94.29,324300,0
2015-06-22,94.92,95.71,94.46,95.25,294900,0
2015-06-23,95.46,96.15,95.12,95.69,298143,0
2015-06-24,95.69,96.02,95.27,95.75,352500,0
2015-06-25,96.03,96.08,95.25,95.67,250600,0
2015-06-26,95.85,96.02,94.96,95.53,460700,0
2015-06-29,94.53,95.85,94.22,94.75,394900,0
2015-06-30,95.69,96.05,94.88,95.34,490525,0
2015-07-01,95.94,96.44,94.58,95.1,374800,0
2015-07-02,95.48,95.58,93.92,94.23,272800,0
2015-07-06,93.37,94.8,93.24,93.66,302900,0
2015-07-07,93.66,93.66,91.54,92.81,240600,0
2015-07-08,92.21,93.33,90.86,91.77,1780400,0
2015-07-09,92.19,92.82,91.68,92.11,202800,0
2015-07-10,93.02,93.91,92.85,93.79,144000,0
2015-07-13,94.47,95.08,94.27,95.08,208200,0
2015-07-14,95.12,96,94.85,95.51,268440,0
2015-07-15,95.5,95.5,94.2,94.93,288162,0
2015-07-16,95.38,96.06,94.58,94.98,267800,0
2015-07-17,94.92,95.11,93.17,93.54,159500,0
2015-07-20,93.86,94.5,92.33,92.7,218600,0
2015-07-21,92.46,92.91,90.68,91,183800,0
2015-07-22,90.25,90.96,89.94,90.39,175300,0
2015-07-23,90.57,91.33,90.13,90.43,172200,0
2015-07-24,90.11,90.24,88.6,88.7,171500,0
2015-07-27,88.21,88.41,86.7,86.85,189800,0
2015-07-28,86.16,88.06,85.95,87.55,297700,0
2015-07-29,87.62,89.5,87.58,89.2,163700,0
2015-07-30,88.69,89.05,88.01,88.76,159900,0
2015-07-31,89.25,89.55,88.2,88.66,486500,0
2015-08-03,88.78,88.79,86.9,87.99,137676,0
2015-08-04,88.22,88.56,86.67,87.24,167200,0
2015-08-05,88.05,89.15,87.46,87.74,170000,0
2015-08-06,87.93,88.3,86.98,87.81,114807,0
2015-08-07,87.21,87.84,86.2,86.35,110700,0
2015-08-10,87.37,88.97,87.37,88.59,183700,0
2015-08-11,87.59,88.01,86.58,87.35,152981,0
2015-08-12,86.47,87.02,85.52,86.85,164100,0
2015-08-13,86.68,87,85.9,86.12,207300,0
2015-08-14,86.11,87.38,86.11,86.73,173400,0
2015-08-17,86.23,87.22,86.06,87.16,214800,0
2015-08-18,86.9,87.53,86.15,86.18,130100,0
2015-08-19,86.11,86.27,85.2,85.34,174500,0
2015-08-20,84.27,84.76,82.38,82.49,218700,0
2015-08-21,81.18,82.75,80.39,81.46,292500,0
2015-08-24,76.15,81.7,76.01,78.87,290492,0
2015-08-25,81.87,81.87,78.14,78.31,268200,0
2015-08-26,80.62,80.62,78.38,79.66,337700,0
2015-08-27,80.67,81.58,79.22,81.05,370400,0
2015-08-28,80.5,81.61,80.5,81.15,236800,0
2015-08-31,80.59,82.77,80.23,81.71,425500,0
2015-09-01,80.19,81.66,79.75,80.49,395900,0
2015-09-02,81.82,82.31,80.75,81.61,425000,0
2015-09-03,81.5,82.71,81.17,81.92,573300,0
2015-09-04,76.96,78,74.8,77,2420500,0
2015-09-08,78.13,82.56,78.03,82.41,736100,0
2015-09-09,82.95,83.15,81.62,81.81,426300,0
2015-09-10,81.69,82.69,81.18,81.87,204768,0
2015-09-11,81.83,83.05,80.92,82.99,174700,0
2015-09-14,83.15,83.46,81.32,81.46,140900,0
2015-09-15,81.83,82.68,81.58,82.47,164800,0
2015-09-16,82.55,83.26,82.46,82.67,166800,0
2015-09-17,82.43,83.17,81.1,81.36,262633,0
2015-09-18,80.04,80.95,78.47,79.04,478500,0
2015-09-21,79.62,79.84,78.9,79.24,218000,0
2015-09-22,78.32,78.35,77.09,77.43,183900,0
2015-09-23,77.72,77.72,74.9,75.28,130767,0
2015-09-24,74.5,74.85,72.35,72.97,554781,0
2015-09-25,73.81,74.39,72.45,72.97,400100,0
2015-09-28,72.43,72.69,71.5,71.85,291697,0
2015-09-29,71.85,72.14,71,71.35,306200,0
2015-09-30,72.23,72.5,71.27,71.89,503000,0
2015-10-01,71.97,72.19,70.12,71.14,306700,0
2015-10-02,70.3,71.65,69.77,71.62,224700,0
2015-10-05,72.42,74,72.1,73.73,246094,0
2015-10-06,73.72,74.92,73.69,74.17,256500,0
2015-10-07,74.81,76.43,74.57,75.66,282100,0
2015-10-08,75.28,77.71,75.28,77.47,175500,0
2015-10-09,77.53,78.32,77.09,78,141300,0
2015-10-12,78.94,78.94,76.89,77.16,118166,0
2015-10-13,75.95,77.34,75.82,75.89,125000,0
2015-10-14,75.92,76.6,74.1,74.53,151300,0
2015-10-15,74.81,75.36,73.92,75.33,135300,0
2015-10-16,75.47,75.47,73.4,73.95,190900,0
2015-10-19,73.54,74.19,73.19,74.14,332558,0
2015-10-20,74.13,75.362,74.02,74.39,290594,0
2015-10-21,74.49,75.22,73.19,73.32,216300,0
2015-10-22,73.62,75.51,73.62,75.47,638500,0
2015-10-23,76.24,76.59,75.14,76.07,175900,0
2015-10-26,76.06,76.48,75.4,75.72,136700,0
2015-10-27,75.29,75.98,74.55,75,176600,0
2015-10-28,74.98,76.81,74.7,76.75,226200,0
2015-10-29,76.23,77.35,76.23,76.95,186600,0
2015-10-30,76.99,78.04,76.56,77.05,150900,0
2015-11-02,77.23,78.9,77.12,78.47,183760,0
2015-11-03,78.17,79.35,77.85,78.97,150600,0
2015-11-04,79.12,79.74,78.72,79.13,193575,0
2015-11-05,79.32,79.85,78.06,79.36,120500,0
2015-11-06,78.94,79.75,77.93,79.71,90200,0
2015-11-09,79.39,79.39,77.21,77.83,123754,0
2015-11-10,77.43,78.48,76.83,78.4,140400,0
2015-11-11,78.78,78.9,78.02,78.43,119600,0
2015-11-12,77.58,77.83,76.66,77.55,369300,0
2015-11-13,76.97,77.62,75.86,77.03,242100,0
2015-11-16,76.87,78.84,76.48,78.74,157300,0
2015-11-17,78.96,79.97,77.88,78.24,149700,0
2015-11-18,78.29,79.43,77.62,79.31,183400,0
2015-11-19,79.55,80.75,78.89,80.36,237000,0
2015-11-20,81.91,89.51,81,89.29,661500,0
2015-11-23,89.37,93.96,89.23,92.99,580600,0
2015-11-24,92.25,94.3,91.75,94.12,296100,0
2015-11-25,93.98,95.04,92.81,94.85,244200,0
2015-11-27,94.91,94.91,92.93,94.57,101900,0
2015-11-30,94.53,95.39,93.61,95.08,207200,0
2015-12-01,95.29,96.44,94.46,95.78,201755,0
2015-12-02,95.51,96,94.42,94.96,238095,0
2015-12-03,95.42,95.52,92.99,93.5,287415,0
2015-12-04,93.48,94.41,92.89,93.93,310100,0
2015-12-07,93.84,93.84,91.44,91.59,243500,0
2015-12-08,90.86,91.16,89.12,89.2,194982,0
2015-12-09,88.89,90.11,87.3,87.42,207600,0
2015-12-10,88.3,89.45,87.73,88.92,193500,0
2015-12-11,87.68,88.58,86.06,86.3,182500,0
2015-12-14,86.62,87.6,84.36,84.85,227709,0
2015-12-15,85.63,86.04,83.43,83.58,188900,0
2015-12-16,84.64,85.04,82.81,84.55,348800,0
2015-12-17,84.8,84.8,82.62,82.66,175500,0
2015-12-18,82.15,83.32,81.43,82.41,800000,0
2015-12-21,83.05,84.17,82.38,83.1,198600,0
2015-12-22,83.31,83.96,82.09,83.39,115868,0
2015-12-23,84.12,84.45,83.29,83.95,165900,0
2015-12-24,83.9,84.07,83.28,83.79,77097,0
2015-12-28,83.42,83.8,81.87,82.77,243832,0
2015-12-29,83.21,83.92,82.88,83.75,217348,0
2015-12-30,83.66,83.76,82.08,82.14,170064,0
2015-12-31,82,82.43,80.7101,81,308306,0
2016-01-04,80.75,81.56,79.24,81.19,378294,0
2016-01-05,81.5,81.99,80.7,81.21,252248,0
2016-01-06,79.93,80.43,78.07,78.92,194558,0
2016-01-07,77.45,78.4,75.845,75.99,241370,0
2016-01-08,76.35,77.25,75.6319,75.8,279756,0
2016-01-11,76.3,76.6299,74.786,75.64,149986,0
2016-01-12,76.37,77.04,75.21,76.97,255946,0
2016-01-13,77.46,78.73,74.42,75,307912,0
2016-01-14,75.15,76.19,73.44,75.76,274335,0
2016-01-15,73.96,77.23,73.92,76.6,408850,0
2016-01-19,77.25,77.25,73.66,74.68,273200,0
2016-01-20,73.68,76.33,71.41,75.36,215590,0
2016-01-21,75.64,77.015,74.62,75.31,227342,0
2016-01-22,76.37,77.72,75.755,77.29,155256,0
2016-01-25,77.14,77.43,75.4,75.65,150442,0
2016-01-26,76.16,77.48,76.0283,76.78,158697,0
2016-01-27,76.17,77.06,75.04,75.91,149244,0
2016-01-28,76.75,76.86,75.4,75.98,136227,0
2016-01-29,76.4,78.75,75.99,78.71,280356,0
2016-02-01,78.03,78.085,76.025,77.23,180707,0
2016-02-02,76.44,76.635,74.56,74.78,230351,0
2016-02-03,75.66,76.52,73.81,76.08,267139,0
2016-02-04,74.46,77.93,74.46,75.77,266791,0
2016-02-05,64.4,64.4,45.12,53.07,3033684,0
2016-02-08,52.54,53.23,51.701,52.19,844284,0
2016-02-09,51.37,53.12,51.144,52.65,442664,0
2016-02-10,53.07,54.27,52.699,52.85,313369,0
2016-02-11,51.87,53.17,51.25,52.52,352012,0
2016-02-12,52.98,53.2258,51.49,51.76,364044,0
2016-02-16,52.76,53.7242,52.41,53.13,445122,0
2016-02-17,53.44,54.65,53.44,54.29,375561,0
2016-02-18,54.47,54.72,53.67,54.02,344029,0
2016-02-19,53.93,54.68,53.35,54.44,292991,0
2016-02-22,54.78,55.8,54.32,55.69,322327,0
2016-02-23,55.49,56.3,55.49,55.71,212832,0
2016-02-24,54.89,56.62,54.32,56.11,258499,0
2016-02-25,56.23,56.4,55.3401,55.52,309936,0
2016-02-26,56.01,56.25,55,55.67,304071,0
2016-02-29,55.78,56.27,55.2,56.01,329613,0
2016-03-01,56.32,57.82,55.44,57.26,275590,0
2016-03-02,57.08,58.29,57.08,58.26,217052,0
2016-03-03,58.17,59.885,58.17,59.8,220254,0
2016-03-04,59.77,61.67,59.25,61.64,440212,0
2016-03-07,61.22,63.07,61.22,63,425741,0
2016-03-08,62.5,62.69,60.66,60.7,264272,0
2016-03-09,61.04,61.04,59.91,60.39,185964,0
2016-03-10,60.94,60.94,58.7601,59.25,224154,0
2016-03-11,59.92,62.86,59.92,62.78,269916,0
2016-03-14,62.45,63.07,61.5,62.73,201996,0
2016-03-15,62.05,62.77,61.1,62.23,273573,0
2016-03-16,61.84,64.54,61.84,64.47,338175,0
2016-03-17,64.59,66.84,63.65,66.35,229436,0
2016-03-18,66.72,68.045,66.06,66.89,526336,0
2016-03-21,66.64,67.6,66.63,66.9,188058,0
2016-03-22,66.51,67.14,66.21,66.63,220746,0
2016-03-23,66.35,66.97,65.7,65.76,284282,0
2016-03-24,65.22,65.71,64.28,65.63,305590,0
2016-03-28,65.82,65.96,63.51,63.89,281860,0
2016-03-29,63.55,65.51,62.93,65.35,544904,0
2016-03-30,65.87,66.1,64.61,64.78,341337,0
2016-03-31,64.74,65.03,63.95,64.07,199921,0
2016-04-01,63.53,64.4822,62.73,64.2,353225,0
2016-04-04,64.2,64.79,63.7,63.79,226538,0
2016-04-05,63.17,64.6299,63.17,63.84,254808,0
2016-04-06,63.76,64.4899,63.6,63.85,219655,0
2016-04-07,63.31,64.1699,62.56,62.92,144533,0
2016-04-08,63.53,64.47,63.28,63.75,151381,0
2016-04-11,63.95,64.11,62.96,63.2,212518,0
2016-04-12,63.5,63.735,63.12,63.6,418608,0
2016-04-13,64.1,65,63.91,64.89,511059,0
2016-04-14,64.9,64.9,64.12,64.44,280659,0
2016-04-15,64.44,65.345,64.09,64.29,369784,0
2016-04-18,64.05,66.89,64.03,66.41,520961,0
2016-04-19,66.62,68.02,66.155,66.4,311416,0
2016-04-20,65.6,66.67,65.26,66.2,273052,0
2016-04-21,66.1,67.015,65.47,65.81,273051,0
2016-04-22,66.15,67.6,65.92,67.2,282228,0
2016-04-25,66.82,68.06,66.79,67.68,345828,0
2016-04-26,68.14,68.61,67.12,68.55,386061,0
2016-04-27,68.92,70.08,68.595,69.9,294500,0
2016-04-28,69.31,69.94,67.67,67.93,297848,0
2016-04-29,67.82,68.98,67.33,68.66,246145,0
2016-05-02,69.1,70.515,68.36,70.5,291326,0
2016-05-03,69.63,69.66,67.63,67.78,335730,0
2016-05-04,66.95,68.08,66.34,66.62,369578,0
2016-05-05,67.12,67.46,65.92,66.59,429900,0
2016-05-06,66.41,70.26,64.52,68.88,543029,0
2016-05-09,68.68,69.12,67.73,68.11,306148,0
2016-05-10,68.76,69.38,67.94,69.2,285291,0
2016-05-11,69.24,69.24,67.72,67.77,240820,0
2016-05-12,67.97,68.6,66.86,67.5,222267,0
2016-05-13,67.13,67.63,65.64,65.94,179753,0
2016-05-16,66.18,67.28,65.8,66.6,196409,0
2016-05-17,66.39,67.7,65.55,65.88,224111,0
2016-05-18,65.74,67.585,65.74,66.43,157744,0
2016-05-19,65.8,66.23,64.15,64.88,223287,0
2016-05-20,65.35,67.13,65.3,67,266572,0
2016-05-23,67.09,67.54,66.02,66.07,135030,0
2016-05-24,66.68,67.5,65.99,66.87,199557,0
2016-05-25,67.36,68.315,67.132,67.6,164975,0
2016-05-26,67.7,67.99,66.9,67.32,93392,0
2016-05-27,67.46,67.73,66.58,67.19,137214,0
2016-05-31,67.48,68.18,67.1,67.41,136903,0
2016-06-01,66.83,67.42,65.73,67.3,145377,0
2016-06-02,67.26,68.12,67,68.11,159547,0
2016-06-03,68.08,68.13,66.4,66.9,122803,0
2016-06-06,66.95,68.64,66.5,68.55,150869,0
2016-06-07,68.78,69.07,67.94,68.19,104513,0
2016-06-08,68.22,68.76,67.51,67.61,104954,0
2016-06-09,67.16,67.65,66.7,67.42,208516,0
2016-06-10,66.63,67.04,65.56,65.89,118489,0
2016-06-13,65.4,65.82,63.27,63.35,140765,0
2016-06-14,63.25,64.14,62.76,63.36,136213,0
2016-06-15,63.65,64.16,62.71,62.97,95910,0
2016-06-16,62.39,62.58,61.01,62.41,121232,0
2016-06-17,62.55,63.49,62.03,62.13,286256,0
2016-06-20,63.15,63.81,62.5,63.05,136654,0
2016-06-21,63.23,63.59,62.64,63.09,95967,0
2016-06-22,63.35,63.6599,62.36,62.4,133328,0
2016-06-23,63.33,64.35,62.78,64.34,119140,0
2016-06-24,60.5,61.25,58.67,59,460082,0
2016-06-27,58.14,58.56,56.72,56.92,333216,0
2016-06-28,57.41,57.9,56.96,57.64,250755,0
2016-06-29,58.34,59.55,57.72,59.32,244589,0
2016-06-30,59.6,62.05,59.545,62.04,235635,0
2016-07-01,62.24,63.07,61.16,61.72,117573,0
2016-07-05,61.52,61.52,59.32,59.5,103243,0
2016-07-06,59.19,59.9,58.71,59.74,100230,0
2016-07-07,59.69,60.55,58.95,59.45,80204,0
2016-07-08,60.35,62.1599,60.31,61.98,168913,0
2016-07-11,62.47,63.55,62.31,63.22,118863,0
2016-07-12,64.1,65.29,63.35,64.66,146643,0
2016-07-13,64.86,64.86,63.82,63.95,88476,0
2016-07-14,64.71,64.75,63.9,64,79941,0
2016-07-15,64.55,64.74,64.073,64.36,104107,0
2016-07-18,64.14,64.297,63.37,63.46,106209,0
2016-07-19,63.26,64.3,63.05,63.47,103661,0
2016-07-20,63.76,64.7,63.01,64.41,67576,0
2016-07-21,64.22,64.65,62.94,63.44,119161,0
2016-07-22,63.4,63.4,61.3,62.73,160755,0
2016-07-25,62.44,62.7,61.76,62.14,110847,0
2016-07-26,62.33,63.155,61.99,62.97,122529,0
2016-07-27,63.15,63.815,62.6,62.98,103769,0
2016-07-28,62.94,63.01,61.06,61.2,167073,0
2016-07-29,61,61.31,59.64,60.83,291791,0
2016-08-01,60.67,61.25,60.235,60.82,381390,0
2016-08-02,60.71,61.21,59.67,59.77,323095,0
2016-08-03,59.57,61.73,59.56,61.56,390162,0
2016-08-04,61.79,62.97,61.39,62.29,288582,0
2016-08-05,65.65,71.75,64.99,69.34,1194273,0
2016-08-08,69.53,69.53,68.16,68.73,293525,0
2016-08-09,68.78,70.62,68.05,70.48,272484,0
2016-08-10,70.16,70.57,69.445,70.39,177860,0
2016-08-11,70.64,71.53,70.26,70.73,138382,0
2016-08-12,70.58,70.79,69.55,70.55,223790,0
2016-08-15,71.09,74.81,70.815,73.73,775728,0
2016-08-16,73.55,73.9,72.74,73.49,226623,0
2016-08-17,73.42,74.41,73.26,74.33,155475,0
2016-08-18,74.4,75.64,73.86,75.58,219254,0
2016-08-19,75.48,76.09,74.96,75.94,210732,0
2016-08-22,75.43,76.24,75.08,76.14,165190,0
2016-08-23,76.54,77.0099,76.3,76.74,239362,0
2016-08-24,76.7,77.12,76.01,76.32,185157,0
2016-08-25,75.98,76.74,75.7,76,132919,0
2016-08-26,76.13,76.98,75.71,76.75,164268,0
2016-08-29,77.01,77.45,76.95,77.04,122512,0
2016-08-30,77.2,77.5,76.5,76.89,110488,0
2016-08-31,76.85,77.15,75.77,76.95,216134,0
2016-09-01,77.15,77.15,75.79,77.13,151294,0
2016-09-02,77.86,79.05,77.61,78.71,155206,0
2016-09-06,79.1,79.1,77.68,78.27,163174,0
2016-09-07,78.14,78.78,76.9,77.5,210939,0
2016-09-08,77.08,77.78,76.31,77.11,143695,0
2016-09-09,76.17,76.31,73.77,73.77,201035,0
2016-09-12,73.22,75.36,73.22,75.3,183679,0
2016-09-13,74.49,74.81,73.73,74.48,273233,0
2016-09-14,74.71,75.34,73.88,74.42,216338,0
2016-09-15,74.44,75.46,73.99,75.18,200536,0
2016-09-16,75.02,75.565,74.2,74.96,385445,0
2016-09-19,75.54,76.3,73.81,74.25,145965,0
2016-09-20,75.05,75.49,74.04,74.05,130779,0
2016-09-21,74.5,75.37,74.19,75.32,181629,0
2016-09-22,76.27,76.9,76.05,76.5,176139,0
2016-09-23,76.37,76.62,75.44,75.47,85360,0
2016-09-26,74.85,75.75,73.95,74.79,107236,0
2016-09-27,74.5,75.76,74.335,75.61,102610,0
2016-09-28,75.94,76.92,74.7143,76.87,88264,0
2016-09-29,76.6,76.7,75.04,75.08,88015,0
2016-09-30,75.42,76.8,75.34,76.04,155457,0
2016-10-03,75.55,75.87,75.045,75.23,143816,0
2016-10-04,75.33,76.42,74.36,74.68,105269,0
2016-10-05,75.33,76.66,74.77,75.83,109944,0
2016-10-06,75.38,76.51,74.51,76.38,186146,0
2016-10-07,76.19,76.55,74.72,76.03,238847,0
2016-10-10,76.85,77.7,76.65,77.35,162680,0
2016-10-11,76.25,77,73.15,73.4,160862,0
2016-10-12,73.25,74.2,72.6,72.95,108261,0
2016-10-13,71.75,72.5,71.5,72.15,159726,0
2016-10-14,73.35,74.3989,72.2,72.5,78761,0
2016-10-17,72.7,73.05,72.25,72.8,60149,0
2016-10-18,73.8,73.8,72.85,73,92453,0
2016-10-19,73.4,73.4,71.9,71.95,117144,0
2016-10-20,71.65,72.75,71.25,71.6,138033,0
2016-10-21,70.6,72.05,70.15,71.9,79848,0
2016-10-24,73.1,74.65,72.75,73,111422,0
2016-10-25,72.75,73.1,72.1,72.65,115754,0
2016-10-26,71.4,73.2,71.4,72.5,150745,0
2016-10-27,72.7,72.7,71.55,72,78174,0
2016-10-28,71.95,73.3,71.95,72.6,79566,0
2016-10-31,73.05,73.85,72.5501,73.45,126101,0
2016-11-01,73.5,73.6,71.7,72.35,141363,0
2016-11-02,72,72.35,70,70.05,121126,0
2016-11-03,70.1,70.75,69.95,70,107594,0
2016-11-04,70.15,71.1,69.85,69.9,238385,0
2016-11-07,71.6,72.1,70.85,71.45,231515,0
2016-11-08,71.4,72.2,70.65,71.85,167247,0
2016-11-09,71.25,76.85,71.25,76.3,467707,0
2016-11-10,77.55,79.65,76.5246,78.95,438148,0
2016-11-11,78.6,88.8,78.6,85.2,819179,0
2016-11-14,86.15,87.45,83.6,83.8,276265,0
2016-11-15,83.75,84.6,82.4,84.2,161407,0
2016-11-16,83.4,84.65,83.225,84.55,305586,0
2016-11-17,84.5,86.1,84.325,85.8,163544,0
2016-11-18,85.95,86.1,83.8,84.2,250021,0
2016-11-21,84.3,85.25,83.35,84.85,141929,0
2016-11-22,85.49,87.65,85.275,87.4,178295,0
2016-11-23,87.5,88.05,86.65,87.5,97340,0
2016-11-25,87.85,88.4,86.85,88.4,41441,0
2016-11-28,88.15,88.4,86.3,87.3,138252,0
2016-11-29,87.55,88.2382,87.2,87.65,229388,0
2016-11-30,88.2,88.65,87.55,87.95,138870,0
2016-12-01,84.2,88.85,84.2,88,234720,0
2016-12-02,88.25,88.65,86.8,87.6,107733,0
2016-12-05,88.85,89.65,88.3,89.45,154866,0
2016-12-06,89.3,90.55,88.498,90.55,181369,0
2016-12-07,90.95,94.35,90.25,93.85,212517,0
2016-12-08,93.85,94.725,92.9,93.7,213510,0
2016-12-09,94.15,94.7,92.5,93.05,194156,0
2016-12-12,92.15,92.55,90.8501,91.8,167409,0
2016-12-13,92.45,92.9,90.6,91.15,216260,0
2016-12-14,90.95,91.5,89.65,89.8,98354,0
2016-12-15,90.8,91.45,88.35,90.75,133136,0
2016-12-16,91.05,92.6,90.0624,90.5,367896,0
2016-12-19,90.3,91.4075,90.25,91.05,126922,0
2016-12-20,91.7,92.85,90.85,91.9,100749,0
2016-12-21,91.85,92.65,91,91.3,68425,0
2016-12-22,91.3,91.55,90.25,90.4,71805,0
2016-12-23,90.65,91.65,90.3,91.35,47627,0
2016-12-27,91.4,92.3,91.05,92.15,56649,0
2016-12-28,92.5,92.5,90.15,90.5,85591,0
2016-12-29,90.95,91.35,89.45,91,69937,0
2016-12-30,91.1,91.1,88.75,89.2,112994,0
2017-01-03,90.75,92.85,89.45,90.85,120367,0
2017-01-04,91.4,92.35,90.45,90.5,211983,0
2017-01-05,90,91.1999,88.2,88.6,121108,0
2017-01-06,88.8,89.55,88.15,88.45,76937,0
2017-01-09,88,88.4,86.8,87.05,99581,0
2017-01-10,87.4,89.2,87.4,88.55,103094,0
2017-01-11,88.6,88.95,87.25,88.35,72911,0
2017-01-12,87.4,87.4,84.45,86.2,95297,0
2017-01-13,86.75,88.5001,86.1,87.85,86161,0
2017-01-17,86.95,86.95,84.3,84.3,105510,0
2017-01-18,88.6,88.6,83.85,84.55,130028,0
2017-01-19,85.55,86.5,84.6,85.9,147425,0
2017-01-20,86.05,86.9,85.45,85.85,77209,0
2017-01-23,86.8,86.8,83.95,84.75,54120,0
2017-01-24,86.4,87.8,84.55,86.95,96782,0
2017-01-25,88.24,88.24,86.7,87.15,174905,0
2017-01-26,88.05,88.2,86.55,86.85,57552,0
2017-01-27,87.25,87.25,85.8,86.7,59762,0
2017-01-30,85.85,85.85,83.5,85.4,101924,0
2017-01-31,87.2,87.2,83.5,85.65,128388,0
2017-02-01,86.55,86.85,84.6,85.2,91165,0
2017-02-02,85.2,86.15,84.35,85.8,134118,0
2017-02-03,89.55,96.5,89.25,92.95,481254,0
2017-02-06,91.85,92.55,90.9919,91.6,100177,0
2017-02-07,92.1,92.9,89.55,90,178047,0
2017-02-08,89.35,89.35,87.5,87.9,130013,0
2017-02-09,88.6,89.9,88.25,88.75,184766,0
2017-02-10,89.4,89.7,88.55,88.8,159619,0
2017-02-13,89.4,90.9,89.4,89.5,153562,0
2017-02-14,88.7,89.85,88.425,89.4,156732,0
2017-02-15,88.9,89.675,88.5,89.25,75703,0
2017-02-16,89.2,89.55,88.1,89.5,80501,0
2017-02-17,89.3,89.85,88.6,89.85,88458,0
2017-02-21,90,90.95,89.85,89.9,103491,0
2017-02-22,89.75,90.65,88.5,89.15,74332,0
2017-02-23,89.6,89.6,87.7501,88.8,144662,0
2017-02-24,87.4,89,87.4,88.95,74408,0
2017-02-27,88.95,90.65,88.95,90,136042,0
2017-02-28,89.65,90.2,88,88.9,201942,0
2017-03-01,90.75,92.1,90,90,341894,0
2017-03-02,90.8,90.8,87.85,88.15,105335,0
2017-03-03,88.3,88.4,87.45,87.85,68477,0
2017-03-06,87,87.5,86.5,86.85,83449,0
2017-03-07,86.7,87.45,86.2,86.35,68730,0
2017-03-08,87,87.15,85.8,85.85,98976,0
2017-03-09,85.65,87.55,85.2975,87.5,211665,0
2017-03-10,88.5,88.5,86.075,88.25,141961,0
2017-03-13,89.15,89.6,87.85,89.45,98327,0
2017-03-14,88.65,89,87.15,88.5,85499,0
2017-03-15,89.05,91.2,88.8,90.05,339264,0
2017-03-16,90.9,91.7,89.3,89.75,166752,0
2017-03-17,89.8,90.4,89.05,90.15,312274,0
2017-03-20,89.9,90.75,88.775,89.9,137154,0
2017-03-21,90.5,90.5,85.55,85.55,110457,0
2017-03-22,85.35,85.9,83.2,83.8,154899,0
2017-03-23,83.95,84.95,83.65,84.3,156580,0
2017-03-24,84.5,84.95,82.35,82.6,100256,0
2017-03-27,81.35,83.65,80.7612,83.4,119664,0
2017-03-28,83.05,85.1,82.7,84.5,125824,0
2017-03-29,84.35,84.75,83.65,84.75,131522,0
2017-03-30,84.7,86.2,84.45,85.8,92534,0
2017-03-31,85.6,86.85,85.3,86.05,142221,0
2017-04-03,86.25,86.55,84.4,85,140847,0
2017-04-04,84.85,85.95,84.7501,85.35,96316,0
2017-04-05,86.25,87,83.7,83.75,102247,0
2017-04-06,83.65,85.3,83.35,85.2,83220,0
2017-04-07,85.5,85.95,84.225,85.6,188589,0
2017-04-10,85.7,86.95,85.5,86.25,88807,0
2017-04-11,86.1,88.55,85.85,88.5,135887,0
2017-04-12,88.4,88.4,86.25,86.25,122238,0
2017-04-13,85.95,86.4,84.15,84.15,100958,0
2017-04-17,84.84,87.05,84.6,86.85,65372,0
2017-04-18,86.25,87.35,85.35,87.3,97045,0
2017-04-19,88.1,88.1,85.9383,86.45,108142,0
2017-04-20,87.8,88.7,86.05,87.85,93810,0
2017-04-21,88.05,88.55,87.175,87.55,84262,0
2017-04-24,89.55,90.25,88.725,90.15,101806,0
2017-04-25,91.3,92.6,89.95,90.05,325959,0
2017-04-26,90.15,92.65,90.15,92.6,165529,0
2017-04-27,92.65,93.75,91.85,92.5,96311,0
2017-04-28,93,93.15,90.7,91.45,135730,0
2017-05-01,92,92.1,90.5,91.1,113290,0
2017-05-02,91.2,92.075,90.7,91.05,62741,0
2017-05-03,90.55,90.6,89.15,90,84286,0
2017-05-04,90.05,90.25,88.6,90.05,85219,0
2017-05-05,94.55,94.55,87.9,91.3,147031,0
2017-05-08,90.9,93.75,90.35,93.75,180115,0
2017-05-09,93.95,94.55,92.15,92.6,145803,0
2017-05-10,92.45,92.8,91.45,92.45,101940,0
2017-05-11,92,92,90.15,91.65,69501,0
2017-05-12,91.45,91.5,89.95,90.4,68241,0
2017-05-15,91.05,92.45,91,92.25,128074,0
2017-05-16,92.7,92.7,91.15,92.6,108117,0
2017-05-17,90.65,92.05,90.25,91.65,216422,0
2017-05-18,91,93,90.05,92.5,203121,0
2017-05-19,93,93.75,92.1,93.1,201286,0
2017-05-22,93.65,94,93.1,93.45,149377,0
2017-05-23,93.9,94.1,92.65,94.1,113145,0
2017-05-24,94.35,94.75,93.35,94,119790,0
2017-05-25,94.55,97.75,94.3,97,161078,0
2017-05-26,97,97.2,96,96.95,131486,0
2017-05-30,96.65,96.95,95.35,95.7,84582,0
2017-05-31,95.95,97.5,95.8,97.45,151682,0
2017-06-01,97.75,99.4,97.2,99.25,265753,0
2017-06-02,99.1,101.95,99.029,99.2,244988,0
2017-06-05,99.3,99.8,98,98.6,200612,0
2017-06-06,97.75,99.7,97.05,98.75,159753,0
2017-06-07,98.95,99.2,98.15,98.6,191238,0
2017-06-08,98.5,102.5,98.5,101.6,102400,0
2017-06-09,101.4,102.7,100.6,101.05,150166,0
2017-06-12,101.35,101.5,97,97.95,185236,0
2017-06-13,98.15,98.75,96.9,97.6,150215,0
2017-06-14,97.6,99.4,97.15,98.6,98603,0
2017-06-15,97.3,98.5,97.05,98.25,54970,0
2017-06-16,97.35,98.3,97.2,98.1,218619,0
2017-06-19,98.65,99.6,97.65,98.6,220079,0
2017-06-20,98.45,98.6,96.8,97,75142,0
2017-06-21,97.1,97.9,95.75,95.95,87976,0
2017-06-22,96.45,96.95,95.55,96.05,124072,0
2017-06-23,96.25,97.45,95.2,95.45,480767,0
2017-06-26,95.7,96.35,94.85,95,107150,0
2017-06-27,94.75,95.9875,93.45,93.5,90779,0
2017-06-28,94.25,95.6,93.65,95.25,160950,0
2017-06-29,95.2,95.45,92.9,94.1,93017,0
2017-06-30,94.5,96.1,94.4,94.8,73523,0
2017-07-03,95.65,96.625,93.65,95.3,75854,0
2017-07-05,95.35,97.15,95.2,96.85,86407,0
2017-07-06,96.9,97.3,95.65,95.85,83566,0
2017-07-07,96.1,97.7,95.45,97.45,69183,0
2017-07-10,97.5,98,95.35,97.45,107703,0
2017-07-11,97.5,98.3,96.575,97.45,126287,0
2017-07-12,98.15,99.55,97.3,98.45,89336,0
2017-07-13,98.25,98.35,97.2,97.75,61036,0
2017-07-14,97.9,99.6,97.9,98.75,68426,0
2017-07-17,98.7,100.6,97.9,99.3,103733,0
2017-07-18,99,99,96.2,96.45,164231,0
2017-07-19,97.7,98.15,97,98,166517,0
2017-07-20,98.3,98.6,97.85,97.95,59352,0
2017-07-21,98.3,98.3,96.7,97.05,62402,0
2017-07-24,97.05,97.6,96.2,97.5,74802,0
2017-07-25,98.25,100.3,97.6,100.1,144614,0
2017-07-26,99.95,99.95,96.7,96.95,83459,0
2017-07-27,97.6,97.6,95.5,96.75,84691,0
2017-07-28,97.25,99.0999,96.65,98,53231,0
2017-07-31,98.8,98.8,96.35,96.5,87218,0
2017-08-01,97.2,98.05,96.95,97.65,81159,0
2017-08-02,98.45,98.5,96.25,96.85,106157,0
2017-08-03,97.95,98.35,97.95,97.95,84178,0
2017-08-04,88.05,88.05,76.001,83.8,673657,0
2017-08-07,83.5,86.65,82.95,84.5,316369,0
2017-08-08,84.4,87.35,84.25,85.35,276279,0
2017-08-09,85.1,88.075,84.65,87.6,238798,0
2017-08-10,83.9,86.65,83.75,86.25,319852,0
2017-08-11,86.65,86.7,85.4639,86,173037,0
2017-08-14,86.55,87.3,85.75,86.75,156796,0
2017-08-15,86.7,87.25,84.9,85.45,141834,0
2017-08-16,85.65,86.5,85.1,85.25,137224,0
2017-08-17,84.8,85.15,83.5,83.55,154219,0
2017-08-18,83,83.7,81.85,82.1,421674,0
2017-08-21,81.5,83.55,81.3,82.35,259719,0
2017-08-22,82.75,84.35,82.1,82.15,162936,0
2017-08-23,81.7,82.9,81.15,81.85,272633,0
2017-08-24,82.3,82.7,81.4,82,138009,0
2017-08-25,82.3,82.55,81.4694,82.05,114851,0
2017-08-28,82.35,82.95,82.15,82.45,130350,0
2017-08-29,81.95,83.85,81.35,82.45,132710,0
2017-08-30,82.4,84.4,82.3,84.05,181687,0
2017-08-31,84.64,86.35,84.64,85.4,128020,0
2017-09-01,85.95,86.4,84.9,85.4,117317,0
2017-09-05,85.55,85.8,84.85,85.2,206118,0
2017-09-06,85.6,86.15,83.751,85.85,197144,0
2017-09-07,85.95,86.45,84.45,85.8,150965,0
2017-09-08,85.65,87,84.85,86.1,212881,0
2017-09-11,86.5,87.6,85.8,85.95,145810,0
2017-09-12,86,86.65,85.55,85.85,116473,0
2017-09-13,85.95,86.5,85.45,85.8,148699,0
2017-09-14,85.8,86,85.1,85.55,140079,0
2017-09-15,85.55,86.2,85.3,85.55,837836,0
2017-09-18,85.7,88.7,85.7,88.1,231590,0
2017-09-19,88.15,89.25,87.85,88.4,128391,0
2017-09-20,88.35,88.9,87.9,88.55,145196,0
2017-09-21,88.6,89.8,88.6,89.2,151263,0
2017-09-22,89.35,91.95,89.35,90.95,185137,0
2017-09-25,90.75,91.35,90.45,90.85,158624,0
2017-09-26,90.75,91.6,90.225,90.4,129171,0
2017-09-27,90.65,92.9,90.4,92.7,177269,0
2017-09-28,92.6,92.6,91.15,91.25,111411,0
2017-09-29,91.2,91.3,90,90.15,135726,0
2017-10-02,90.45,93.3,90.45,93.25,225229,0
2017-10-03,93,93.8,92.85,93.4,206862,0
2017-10-04,93.3,94.15,93.05,93.6,221654,0
2017-10-05,93.8,94.6,92.9,93.5,186191,0
2017-10-06,93.05,93.9,92.75,93,137783,0
2017-10-09,93.55,93.75,92.8,93,97439,0
2017-10-10,93.6,93.8,92.5,93,127280,0
2017-10-11,93,94.6,92.45,93,132213,0
2017-10-12,93.05,94.2,92.325,93.8,134482,0
2017-10-13,94.15,94.15,93,93.15,94925,0
2017-10-16,93.3,94.3,93.1,93.4,89438,0
2017-10-17,93.1,93.6,92.65,92.95,72127,0
2017-10-18,93.05,94.8,92.65,94.55,108706,0
2017-10-19,93.95,94.275,93.15,93.8,89951,0
2017-10-20,94.5,96.85,92.9,96.35,144963,0
2017-10-23,96.45,96.45,94.45,94.55,82020,0
2017-10-24,94.6,96.75,94.6,96.3,91054,0
2017-10-25,96.2,96.95,94.6,96.35,142447,0
2017-10-26,96.65,96.75,95.35,95.4,108446,0
2017-10-27,95.5,95.5,93.65,94.25,256604,0
2017-10-30,93.95,94.9,93.15,94.55,126556,0
2017-10-31,94.75,95.475,94.075,94.85,135066,0
2017-11-01,95.6,95.9,94.225,95,184646,0
2017-11-02,95.05,96.25,93.7,95.8,425805,0
2017-11-03,95.65,96.15,94.2,95,173353,0
2017-11-06,95.2,95.975,94.65,95,145700,0
2017-11-07,94.8,94.8,92.6,92.75,195881,0
2017-11-08,92.2,93.4,91.8,93.15,621419,0
2017-11-09,92.4,93.2,85.6,89.39,496690,0
2017-11-10,72.4,73.85,69.35,70.6,1042454,0
