Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.4,27.1,26.27,26.84,92800,0
2005-02-28,26.85,26.85,26.2,26.65,131200,0
2005-03-01,26.77,27.9,26.76,27.86,293100,0
2005-03-02,27.85,28.08,27.42,27.59,233300,0
2005-03-03,27.86,28.08,26.58,26.79,854300,0
2005-03-04,27.24,27.3,26.84,27.13,211200,0
2005-03-07,26.89,27.34,26.85,27.21,349500,0
2005-03-08,27.22,27.32,26.57,26.92,281600,0
2005-03-09,26.74,27.11,26.36,26.78,203600,0
2005-03-10,26.86,27.44,26.54,26.86,195200,0
2005-03-11,26.82,27.37,26.76,26.77,167400,0
2005-03-14,26.77,26.96,25.96,26.22,302000,0
2005-03-15,26.27,26.45,26.13,26.22,280000,0
2005-03-16,26.13,26.27,25.89,26.12,126200,0
2005-03-17,26.18,26.2,25.77,25.82,177200,0
2005-03-18,25.82,25.93,25.26,25.27,350000,0
2005-03-21,25.32,25.35,24.78,24.96,211000,0
2005-03-22,25.12,25.63,24.86,25.46,278800,0
2005-03-23,25.24,25.28,24.59,24.73,181700,0
2005-03-24,24.82,25.45,24.56,25.32,165800,0
2005-03-28,25.34,25.7,25.24,25.48,164900,0
2005-03-29,25.48,26.13,24.98,25.89,460200,0
2005-03-30,25.9,26.75,25.82,26.07,433200,0
2005-03-31,25.95,26.12,25.67,25.7,197800,0
2005-04-01,25.73,25.78,24.96,25.3,191800,0
2005-04-04,25.29,25.29,24.73,24.93,331700,0
2005-04-05,24.96,25.17,24.87,25,256200,0
2005-04-06,25.23,25.88,25.23,25.35,213400,0
2005-04-07,25.21,25.43,24.87,25.26,227000,0
2005-04-08,25.19,25.23,24.78,24.82,208700,0
2005-04-11,24.88,25.35,24.87,25.09,170300,0
2005-04-12,25.09,25.16,24.53,25.01,184900,0
2005-04-13,25.01,25.86,25.01,25.68,421600,0
2005-04-14,25.63,25.63,25.32,25.42,339800,0
2005-04-15,25.42,25.57,24.2,24.37,451300,0
2005-04-18,24.46,24.83,23.99,24.32,183800,0
2005-04-19,24.46,24.84,24.39,24.74,120900,0
2005-04-20,24.73,24.92,24.38,24.38,152100,0
2005-04-21,24.6,24.86,24.32,24.64,135500,0
2005-04-22,24.48,24.48,23.71,23.9,155400,0
2005-04-25,23.96,24.93,23.96,24.89,537100,0
2005-04-26,24.87,25.14,24.28,24.34,83100,0
2005-04-27,24.28,24.74,23.96,24.47,147700,0
2005-04-28,24.47,24.52,23.42,23.52,364800,0
2005-04-29,23.65,23.65,22.75,23.27,168300,0
2005-05-02,23.33,24.02,23.33,23.96,136200,0
2005-05-03,24.14,24.33,24.1,24.2,251400,0
2005-05-04,24.18,25.03,24.05,24.89,211300,0
2005-05-05,24.87,25.58,24.5,24.68,216100,0
2005-05-06,24.81,25.09,24.81,24.95,161100,0
2005-05-09,24.95,26.06,24.95,26.06,258200,0
2005-05-10,26.06,26.31,25.81,25.93,365600,0
2005-05-11,26.4,27.47,26.4,27.2,756700,0
2005-05-12,27.13,28.15,27.13,27.43,760400,0
2005-05-13,27.53,28.08,27.39,27.63,467600,0
2005-05-16,27.58,28.3,27.58,28.19,228200,0
2005-05-17,28.09,28.57,28.08,28.35,163600,0
2005-05-18,28.48,29.07,28.44,28.74,214600,0
2005-05-19,28.81,29.07,28.44,28.72,212800,0
2005-05-20,28.77,28.82,28.48,28.67,123600,0
2005-05-23,28.64,29.34,28.53,29.01,139800,0
2005-05-24,28.87,28.98,28.66,28.84,157200,0
2005-05-25,28.75,28.95,28.39,28.39,293300,0
2005-05-26,29.61,32.18,29.57,31.42,1222200,0
2005-05-27,31.42,31.74,30.36,31.02,424600,0
2005-05-31,30.61,31.39,30.61,30.97,285200,0
2005-06-01,30.83,31.91,30.83,31.26,218000,0
2005-06-02,31.14,31.51,31.1,31.29,284100,0
2005-06-03,31.16,31.37,30.53,31.06,310900,0
2005-06-06,31.06,31.95,30.94,31.6,178100,0
2005-06-07,31.83,32.42,31.83,31.97,235700,0
2005-06-08,32.04,32.3,31.48,31.62,266000,0
2005-06-09,31.53,32.55,31.3,32.32,315200,0
2005-06-10,32.32,32.51,31.66,31.98,172400,0
2005-06-13,31.91,32.04,31.36,31.64,147100,0
2005-06-14,31.97,33.07,31.97,32.62,272600,0
2005-06-15,32.85,33.51,32.85,33.26,278300,0
2005-06-16,33.17,33.98,33.17,33.82,329200,0
2005-06-17,34,34.01,33.3,33.37,536900,0
2005-06-20,33.33,33.58,33.12,33.43,127500,0
2005-06-21,33.51,33.95,33.08,33.59,171400,0
2005-06-22,33.82,34.13,33.17,33.44,570900,0
2005-06-23,33.39,33.8,33.1,33.32,277300,0
2005-06-24,33.32,33.4,32.3,32.31,235700,0
2005-06-27,32.04,32.62,31.91,32.22,196400,0
2005-06-28,32.76,34.09,32.76,34.07,231200,0
2005-06-29,33.85,33.85,32.9,33.45,234600,0
2005-06-30,33.46,33.71,33.28,33.54,268700,0
2005-07-01,33.63,33.82,33.12,33.28,123500,0
2005-07-05,33.37,35.08,33.31,35.08,332100,0
2005-07-06,34.98,34.98,33.71,34.57,479600,0
2005-07-07,34.57,35.04,34.27,35.04,270500,0
2005-07-08,34.91,35.81,34.91,35.63,304400,0
2005-07-11,35.66,36.74,35.56,36.63,265600,0
2005-07-12,36.6,37.07,36.4,36.8,267300,0
2005-07-13,36.87,37.16,36.2,36.41,177800,0
2005-07-14,36.44,36.85,35.04,35.81,239000,0
2005-07-15,35.67,36.05,35.31,35.63,176500,0
2005-07-18,35.54,36.17,35.49,35.63,150100,0
2005-07-19,35.22,36.08,35.06,35.99,264000,0
2005-07-20,35.94,36.3,35.44,36.3,94300,0
2005-07-21,36.37,36.37,34.82,34.92,188800,0
2005-07-22,35.28,36.22,35.11,36.21,103900,0
2005-07-25,36.21,36.41,34.72,34.76,408000,0
2005-07-26,34.79,35.04,34.33,34.89,166400,0
2005-07-27,34.89,35.52,34.67,35.46,182900,0
2005-07-28,35.69,35.89,34.29,34.72,264400,0
2005-07-29,34.81,34.81,33.51,33.7,237100,0
2005-08-01,32.82,33.87,32.61,33.74,556300,0
2005-08-02,33.01,34.02,32.83,33.73,227500,0
2005-08-03,33.8,34.18,33.73,33.98,136700,0
2005-08-04,33.62,33.8,32.43,32.59,258200,0
2005-08-05,32.7,32.7,31.87,32.07,249400,0
2005-08-08,31.87,33.02,31.87,32.65,182900,0
2005-08-09,32.82,34.13,32.82,33.83,303400,0
2005-08-10,34.06,34.93,33.56,34,277600,0
2005-08-11,33.91,34.13,33.42,33.77,194300,0
2005-08-12,33.64,33.64,32.76,33.35,165600,0
2005-08-15,33.21,33.67,32.73,33.6,171800,0
2005-08-16,33.42,33.42,32.19,32.66,254600,0
2005-08-17,32.6,33.23,32.29,32.81,164300,0
2005-08-18,32.67,33.34,32.56,32.76,133600,0
2005-08-19,32.43,32.47,31.8,31.83,191600,0
2005-08-22,32.05,32.73,31.93,32.45,245100,0
2005-08-23,32.62,33.06,31.93,33.06,284600,0
2005-08-24,34.68,36.4,34.1,35.49,1160500,0
2005-08-25,36.12,36.35,35.61,36.18,532300,0
2005-08-26,35.9,36.03,34.98,35.2,292200,0
2005-08-29,34.79,35.53,34.77,35.52,140500,0
2005-08-30,35.25,35.66,34.73,35.24,417200,0
2005-08-31,35.31,35.97,35.21,35.91,226200,0
2005-09-01,36.07,36.41,34.96,35.13,253100,0
2005-09-02,35.13,35.13,34.46,34.5,168600,0
2005-09-06,34.51,35.84,34.42,35.78,277800,0
2005-09-07,35.78,36.17,35.73,36.17,106600,0
2005-09-08,36.12,36.12,35.02,35.26,244200,0
2005-09-09,35.45,35.98,35.13,35.72,358500,0
2005-09-12,35.81,36.07,35.25,35.41,199200,0
2005-09-13,35.18,35.84,35.15,35.49,117900,0
2005-09-14,35.5,35.72,34.94,35.11,116700,0
2005-09-15,35.22,35.46,34.48,34.65,241100,0
2005-09-16,34.13,34.49,33.5,33.95,393900,0
2005-09-19,33.98,34.26,33.61,33.96,132500,0
2005-09-20,34.09,34.27,32.38,32.53,169000,0
2005-09-21,32.53,32.53,31.29,31.61,386400,0
2005-09-22,31.51,32.47,31.02,32.25,228900,0
2005-09-23,32.25,33.61,32.08,33.09,229200,0
2005-09-26,33.23,33.76,32.75,33.16,166200,0
2005-09-27,33.17,33.35,32.73,32.97,154900,0
2005-09-28,33.15,33.49,32.22,32.63,163700,0
2005-09-29,32.77,32.91,31.96,32.9,2145100,0
2005-09-30,32.91,34.31,32.77,33.67,203700,0
2005-10-03,33.54,34.57,33,33.23,219100,0
2005-10-04,33.23,34.1,33.08,33.32,143700,0
2005-10-05,33.23,33.38,32.34,32.43,156000,0
2005-10-06,32.56,33.28,32.01,32.39,151000,0
2005-10-07,32.51,33.27,32.33,33,154700,0
2005-10-10,33.86,33.86,32.53,32.55,136700,0
2005-10-11,32.55,32.55,31.66,31.78,279200,0
2005-10-12,31.83,31.83,30.34,30.74,303600,0
2005-10-13,30.65,31.09,30.28,30.79,414400,0
2005-10-14,31.02,32.3,30.99,32.19,243300,0
2005-10-17,32.1,32.51,31.58,32.28,141900,0
2005-10-18,32.1,32.45,31.38,31.38,139100,0
2005-10-19,31.46,32.91,31.06,32.91,191500,0
2005-10-20,32.96,33.09,31.87,32.26,195400,0
2005-10-21,32.31,33.22,32.18,32.42,149100,0
2005-10-24,32.44,33.85,32.44,33.55,167800,0
2005-10-25,33.41,33.56,32.48,32.91,134400,0
2005-10-26,32.55,32.93,31.64,31.68,209100,0
2005-10-27,31.58,31.63,30.21,30.36,235000,0
2005-10-28,30.58,32.44,30.58,32.42,205400,0
2005-10-31,32.57,33.66,32.53,33.28,151300,0
2005-11-01,33.36,33.76,32.82,33.43,108200,0
2005-11-02,33.25,34.41,33.25,34.18,128000,0
2005-11-03,34.41,35.54,34.41,35.12,419400,0
2005-11-04,35.14,35.66,34.71,35.53,122300,0
2005-11-07,35.67,35.83,34.99,35.35,160900,0
2005-11-08,35.12,35.26,34.53,34.86,138600,0
2005-11-09,34.95,34.95,34.27,34.32,151800,0
2005-11-10,34.5,35.1,34.09,34.99,156800,0
2005-11-11,35.08,35.26,34.73,35.01,81900,0
2005-11-14,35.31,35.59,34.62,34.8,91700,0
2005-11-15,34.81,34.81,33.59,33.65,156900,0
2005-11-16,33.84,34.87,33.63,34.64,191600,0
2005-11-17,34.55,35.42,34.55,35.36,199800,0
2005-11-18,35.82,35.86,34.96,35.32,119700,0
2005-11-21,35.32,36.39,34.81,36.18,287900,0
2005-11-22,36.17,36.17,34.93,35.9,250600,0
2005-11-23,35.81,36.84,35.81,36.02,179600,0
2005-11-25,36.15,36.7,35.79,36.59,77400,0
2005-11-28,36.36,36.4,35.6,35.67,257600,0
2005-11-29,35.9,36.09,35.34,35.57,135100,0
2005-11-30,35.57,36.4,35.57,35.85,142500,0
2005-12-01,36.17,36.62,35.73,36.49,180800,0
2005-12-02,36.49,37.07,36.36,37,118700,0
2005-12-05,36.91,36.91,36.01,36.3,174800,0
2005-12-06,36.53,36.92,36.18,36.21,151800,0
2005-12-07,36.3,38.78,36.03,38.2,760300,0
2005-12-08,38.29,38.37,37.3,37.68,243900,0
2005-12-09,37.91,38.07,37.26,37.98,139300,0
2005-12-12,38.07,38.35,37.44,37.61,174300,0
2005-12-13,37.61,37.91,37.25,37.46,154100,0
2005-12-14,37.44,38.52,37.44,38.47,179700,0
2005-12-15,38.47,38.47,36.87,37.07,134700,0
2005-12-16,36.89,36.98,36.21,36.35,261500,0
2005-12-19,36.26,36.26,34.6,34.9,221600,0
2005-12-20,34.9,35.52,34.53,34.9,135100,0
2005-12-21,35.08,36.21,34.99,36.21,278200,0
2005-12-22,36.35,36.4,35.81,36.12,110100,0
2005-12-23,36.17,36.52,35.9,35.92,48700,0
2005-12-27,36,36.12,34.87,34.92,127100,0
2005-12-28,34.92,35.33,34.58,35.18,178700,0
2005-12-29,35.25,35.54,34.99,35.35,127900,0
2005-12-30,35.26,35.48,34.89,35.08,128900,0
2006-01-03,35.09,35.1,33.28,34.29,288800,0
2006-01-04,34.44,34.67,33.98,34.23,137100,0
2006-01-05,34.27,34.68,33.85,34,120200,0
2006-01-06,34.04,34.81,33.77,34.49,130800,0
2006-01-09,34.36,35.19,34.32,34.82,106300,0
2006-01-10,34.6,35.34,34.49,35.3,98000,0
2006-01-11,35.3,35.54,34.51,34.83,117700,0
2006-01-12,34.88,35.03,34.04,34.32,102300,0
2006-01-13,34.23,34.48,33.58,34,128100,0
2006-01-17,33.98,33.98,32.98,33.59,167500,0
2006-01-18,33,33.76,33,33.48,203600,0
2006-01-19,33.53,33.64,33.04,33.14,146900,0
2006-01-20,33.32,33.32,32.2,32.52,204100,0
2006-01-23,32.59,32.68,32.23,32.28,273500,0
2006-01-24,32.33,33.5,32.33,33.38,572600,0
2006-01-25,33.38,33.66,32.98,33.6,172900,0
2006-01-26,33.78,34.51,33.45,34.45,246400,0
2006-01-27,34.68,35.4,34.48,34.72,210100,0
2006-01-30,34.59,34.88,34.45,34.74,172100,0
2006-01-31,34.63,35.38,34.52,35.22,174200,0
2006-02-01,35.24,35.24,34.71,35.1,195500,0
2006-02-02,35.12,35.12,34.14,34.59,151300,0
2006-02-03,34.36,34.95,34.18,34.56,121900,0
2006-02-06,34.54,34.54,33.91,34.31,215800,0
2006-02-07,34.33,34.86,34.01,34.04,138600,0
2006-02-08,34.13,34.65,33.84,34.45,227100,0
2006-02-09,34.51,34.98,34.48,34.63,144500,0
2006-02-10,34.63,35.55,34.59,35.39,192000,0
2006-02-13,35.54,36.13,35.21,36.06,271500,0
2006-02-14,36.12,36.96,35.91,36.81,234300,0
2006-02-15,36.78,37.34,36.28,37.25,168800,0
2006-02-16,37.25,37.44,36.92,37.36,92000,0
2006-02-17,36.5,37.71,36.5,37.71,193000,0
2006-02-21,37.71,37.71,36.35,36.71,163800,0
2006-02-22,36.76,37.56,36.58,37.22,108800,0
2006-02-23,37.16,37.71,37.02,37.2,151200,0
2006-02-24,37.11,37.34,36.41,37.18,126900,0
2006-02-27,37.23,37.48,36.87,37.15,178100,0
2006-02-28,37.01,37.44,36.4,36.71,222900,0
2006-03-01,35.94,36.08,35.18,36.06,459700,0
2006-03-02,36.79,36.79,35.97,36.4,537400,0
2006-03-03,35.99,36.44,35.06,36.26,459900,0
2006-03-06,35.4,35.93,34.31,34.78,804600,0
2006-03-07,34.72,34.73,33.9,34.27,247600,0
2006-03-08,34.2,34.96,33.95,34.45,224000,0
2006-03-09,34.46,34.84,33.75,33.9,414100,0
2006-03-10,33.91,34.63,33.82,34.32,193700,0
2006-03-13,34.4,35.19,34.4,35.03,425700,0
2006-03-14,34.88,35.62,34.74,35.62,248800,0
2006-03-15,35.58,35.58,35.04,35.36,139900,0
2006-03-16,35.36,35.53,34.77,34.85,245400,0
2006-03-17,34.81,35.14,34.56,34.67,494000,0
2006-03-20,34.53,35.26,34.41,34.99,183700,0
2006-03-21,34.89,35.45,34.49,34.93,175800,0
2006-03-22,34.8,35.37,34.54,35.27,103900,0
2006-03-23,35.17,35.31,34.89,35.06,84400,0
2006-03-24,35.04,35.32,34.75,35.11,149500,0
2006-03-27,35.02,35.2,34.64,34.67,66000,0
2006-03-28,34.64,34.92,34.6,34.79,281700,0
2006-03-29,33.93,35.47,33.93,35.4,108900,0
2006-03-30,35.45,35.57,34.97,35.25,133500,0
2006-03-31,35.36,35.47,35,35.17,160100,0
2006-04-03,35.35,35.36,34.81,34.98,183300,0
2006-04-04,35.07,35.83,35.06,35.58,334600,0
2006-04-05,35.4,35.53,34.62,34.74,266600,0
2006-04-06,34.68,34.9,34.36,34.51,171000,0
2006-04-07,35.94,37.77,35.92,37.37,709800,0
2006-04-10,37.34,37.34,36.26,36.28,284500,0
2006-04-11,36.26,36.5,35.28,35.75,229700,0
2006-04-12,35.22,36.74,34.89,36.18,196300,0
2006-04-13,36.08,36.6,35.87,36.02,172900,0
2006-04-17,38.5,38.5,37.16,37.17,439600,0
2006-04-18,37.21,38.42,37.17,38.25,282900,0
2006-04-19,38.2,38.52,37.98,38.34,229300,0
2006-04-20,38.13,38.43,37.8,38.07,118000,0
2006-04-21,38.52,38.52,37.05,37.57,117600,0
2006-04-24,37.35,37.6,36.87,37.31,241600,0
2006-04-25,37.32,37.41,36.8,37.03,128600,0
2006-04-26,37.07,37.65,37.07,37.55,167100,0
2006-04-27,37.44,37.87,36.96,37.28,130300,0
2006-04-28,37.09,37.71,37.07,37.37,112200,0
2006-05-01,37.48,38.42,37.13,38,473000,0
2006-05-02,38.04,38.2,37.74,37.9,121700,0
2006-05-03,37.83,37.85,37.02,37.26,153800,0
2006-05-04,37.16,37.81,36.63,37.47,186800,0
2006-05-05,37.62,38.08,37.53,37.89,74600,0
2006-05-08,37.84,38.62,37.57,38.43,112300,0
2006-05-09,38.37,38.94,38.29,38.63,119300,0
2006-05-10,38.7,39.53,38.41,39.51,199200,0
2006-05-11,39.33,39.33,38.32,38.48,459100,0
2006-05-12,38.46,38.5,37.21,37.57,161100,0
2006-05-15,37.44,37.71,37.18,37.39,204900,0
2006-05-16,37.27,37.48,37.07,37.3,154600,0
2006-05-17,37.12,37.68,36.62,37.46,154000,0
2006-05-18,37.57,38.36,37.44,37.75,158600,0
2006-05-19,37.53,37.81,36.48,37.61,168000,0
2006-05-22,37.48,37.59,36.54,37.07,206600,0
2006-05-23,37.19,37.57,35.94,35.94,250100,0
2006-05-24,35.76,35.91,34.5,34.86,506100,0
2006-05-25,33.91,34.43,32.48,33.05,596500,0
2006-05-26,33.14,33.42,32.24,32.38,491200,0
2006-05-30,32.34,32.35,31.68,31.71,349700,0
2006-05-31,31.8,32.14,31.33,31.82,428300,0
2006-06-01,31.75,32.63,31.63,32.56,280000,0
2006-06-02,32.7,33.66,32.57,33.33,574500,0
2006-06-05,33.86,34.8,33.38,33.44,535300,0
2006-06-06,33.66,33.77,32.58,32.92,508900,0
2006-06-07,32.86,33.68,32.78,33.19,544200,0
2006-06-08,32.96,33.24,32.35,32.81,458900,0
2006-06-09,32.72,32.87,32.09,32.16,267900,0
2006-06-12,32.28,32.32,31.52,31.54,222200,0
2006-06-13,31.71,32.05,31.31,31.49,328600,0
2006-06-14,31.35,31.74,31.07,31.46,154000,0
2006-06-15,31.9,32.42,31.7,32.33,212500,0
2006-06-16,32.33,32.37,31.58,32.15,415400,0
2006-06-19,32.05,32.37,30.76,30.83,220300,0
2006-06-20,30.83,31.18,30.25,30.92,219400,0
2006-06-21,30.83,31.19,30.66,30.74,268300,0
2006-06-22,30.65,30.81,30.2,30.49,158400,0
2006-06-23,30.56,30.71,30.24,30.42,107700,0
2006-06-26,30.6,30.83,30.12,30.27,141000,0
2006-06-27,30.38,30.67,29.54,29.71,140400,0
2006-06-28,29.92,30.04,29.19,29.3,260700,0
2006-06-29,29.43,30.94,29.43,30.84,314100,0
2006-06-30,31.02,31.3,30.63,30.63,481800,0
2006-07-03,30.68,30.82,30.4,30.74,101300,0
2006-07-05,30.59,30.68,29.9,30.06,229200,0
2006-07-06,30.16,30.18,29.41,29.66,220600,0
2006-07-07,29.57,29.61,28.87,29.21,192000,0
2006-07-10,29.23,29.57,29.11,29.15,338300,0
2006-07-11,29.07,29.13,28.26,28.84,308800,0
2006-07-12,28.71,28.71,27.53,27.62,367300,0
2006-07-13,27.62,27.97,27.14,27.38,479400,0
2006-07-14,27.31,27.52,26.6,26.82,207000,0
2006-07-17,26.82,27.27,26.16,26.4,283800,0
2006-07-18,26.4,26.72,25.86,26.3,314200,0
2006-07-19,26.34,27.29,26.33,27.11,306900,0
2006-07-20,27.13,27.16,25.91,26.27,381000,0
2006-07-21,26.18,26.22,25.68,25.68,304300,0
2006-07-24,25.86,26.57,25.86,26.04,370900,0
2006-07-25,26.09,26.92,25.9,26.39,215800,0
2006-07-26,26.16,26.16,25.54,25.68,254200,0
2006-07-27,25.71,26,25.03,25.18,189000,0
2006-07-28,24.41,24.59,23.06,23.74,1636600,0
2006-07-31,23.56,24.83,23.56,24.48,859200,0
2006-08-01,24.48,24.77,24.12,24.55,480500,0
2006-08-02,24.64,25.08,24.52,24.97,502800,0
2006-08-03,24.75,26.03,24.69,25.86,411900,0
2006-08-04,26.04,26.39,25.63,25.85,498100,0
2006-08-07,25.68,25.91,25.29,25.68,214800,0
2006-08-08,25.68,25.79,24.97,25.03,399600,0
2006-08-09,25.16,25.39,24.73,24.88,271000,0
2006-08-10,24.7,24.88,23.95,24.84,305000,0
2006-08-11,24.9,25.2,24.82,25.14,327600,0
2006-08-14,25.23,25.57,25.1,25.42,292100,0
2006-08-15,25.77,25.88,25.45,25.77,168100,0
2006-08-16,25.82,26.16,25.73,26.1,114000,0
2006-08-17,26.13,26.89,26.13,26.54,355900,0
2006-08-18,26.66,26.69,25.88,26.17,257100,0
2006-08-21,26.13,26.13,25.35,25.41,282400,0
2006-08-22,25.3,25.55,25.05,25.23,272100,0
2006-08-23,25.23,25.29,24.24,24.5,312000,0
2006-08-24,25.32,25.94,25.09,25.59,1207600,0
2006-08-25,25.36,25.36,24.68,24.88,469600,0
2006-08-28,24.89,25.26,24.5,24.54,496800,0
2006-08-29,24.55,25.05,24.29,24.32,504800,0
2006-08-30,24.48,25.04,24.25,24.8,419100,0
2006-08-31,24.85,25.04,24.8,24.85,263200,0
2006-09-01,24.89,25.05,24.61,24.73,268200,0
2006-09-05,25.14,26.01,25.08,25.67,409900,0
2006-09-06,25.48,25.69,24.86,24.87,277400,0
2006-09-07,24.69,24.97,24.4,24.5,457100,0
2006-09-08,24.5,24.88,24.35,24.82,358300,0
2006-09-11,24.78,26.14,24.78,25.98,482400,0
2006-09-12,25.97,27.43,25.96,27.28,528500,0
2006-09-13,27.2,27.63,27,27.59,341800,0
2006-09-14,27.43,27.71,27.16,27.64,349400,0
2006-09-15,27.99,28.23,27.71,27.9,495500,0
2006-09-18,27.71,27.71,27.15,27.4,308800,0
2006-09-19,27.34,27.44,26.93,27.31,493500,0
2006-09-20,27.32,28.03,27.28,27.96,547100,0
2006-09-21,28.04,28.73,27.96,28.66,809400,0
2006-09-22,30.01,30.99,30.01,30.98,1289000,0
2006-09-25,30.92,31.65,30.91,31.28,1038700,0
2006-09-26,31.26,31.96,30.73,31.17,482000,0
2006-09-27,31.12,31.64,30.85,31.63,797200,0
2006-09-28,31.63,31.96,31.43,31.67,321700,0
2006-09-29,31.67,31.9,30.89,31.17,425200,0
2006-10-02,31.17,31.6,30.81,31.11,261200,0
2006-10-03,30.97,31.92,30.77,31.51,407900,0
2006-10-04,31.54,32.53,31.48,32.47,456100,0
2006-10-05,32.44,32.49,31.8,32.42,340500,0
2006-10-06,32.39,32.53,31.83,32.34,398900,0
2006-10-09,32.19,32.34,31.76,32.1,439700,0
2006-10-10,32.17,32.33,31.9,32.28,336600,0
2006-10-11,32.22,32.23,31.67,31.92,205600,0
2006-10-12,32.05,33.39,32.05,33.36,392800,0
2006-10-13,33.46,33.59,33.09,33.44,432200,0
2006-10-16,33.55,34.06,33.26,33.98,231300,0
2006-10-17,33.8,33.8,33.19,33.47,302200,0
2006-10-18,33.64,34.07,33.53,33.77,215700,0
2006-10-19,33.75,34.15,33.51,33.73,224700,0
2006-10-20,33.79,33.99,33.1,33.92,194400,0
2006-10-23,33.74,34.32,33.48,34.3,153200,0
2006-10-24,34.27,34.67,34.09,34.49,322600,0
2006-10-25,34.26,34.41,33.77,34.21,314000,0
2006-10-26,34.37,35.02,34.12,34.87,253000,0
2006-10-27,34.86,34.99,34.41,34.52,342100,0
2006-10-30,34.39,34.79,33.82,34.79,175900,0
2006-10-31,34.7,34.8,33.68,33.97,247500,0
2006-11-01,34.04,34.04,32.8,32.81,305300,0
2006-11-02,32.51,32.87,32.33,32.66,238300,0
2006-11-03,32.71,33,32.06,32.4,256700,0
2006-11-06,32.64,32.86,32.28,32.62,209800,0
2006-11-07,32.55,33.3,32.55,32.81,233600,0
2006-11-08,32.64,33.37,32.37,33.02,254000,0
2006-11-09,33.15,33.15,32.26,32.56,174300,0
2006-11-10,32.51,33.1,32.38,33.1,166000,0
2006-11-13,33.1,33.67,33.06,33.1,211300,0
2006-11-14,33.09,34.02,32.71,33.83,302000,0
2006-11-15,33.92,34.15,33.56,33.84,239400,0
2006-11-16,33.86,33.86,33.14,33.36,344700,0
2006-11-17,33.26,33.26,32.84,33.04,438300,0
2006-11-20,32.98,33.54,32.93,33.32,264100,0
2006-11-21,34.54,34.94,33.74,34.78,920200,0
2006-11-22,35,35.4,34.89,35.36,258100,0
2006-11-24,35.08,35.42,34.83,34.98,98900,0
2006-11-27,34.81,34.81,33.91,34.21,300800,0
2006-11-28,34.32,34.56,33.83,34.36,263300,0
2006-11-29,34.51,34.89,34.31,34.6,162100,0
2006-11-30,34.6,35.13,34.31,34.65,204000,0
2006-12-01,34.65,35.23,34.49,35.08,284600,0
2006-12-04,35.08,36.67,34.96,36.31,539800,0
2006-12-05,36.58,36.67,35.99,36.53,379900,0
2006-12-06,36.52,37.2,36.52,37.05,317500,0
2006-12-07,37.34,38.11,37.04,37.07,441900,0
2006-12-08,36.94,37.07,36.44,36.62,166200,0
2006-12-11,36.58,36.89,36.3,36.79,157900,0
2006-12-12,36.74,37.02,36.02,36.3,128700,0
2006-12-13,36.53,36.7,35.9,35.98,128000,0
2006-12-14,36.08,36.56,35.99,36.32,109500,0
2006-12-15,36.24,36.47,35.46,35.46,281100,0
2006-12-18,35.54,35.67,34.75,34.99,287200,0
2006-12-19,34.86,34.99,34.38,34.87,245400,0
2006-12-20,34.96,35.72,34.87,35.08,282700,0
2006-12-21,35.09,35.42,34.59,34.85,154000,0
2006-12-22,34.85,34.85,34.09,34.63,115200,0
2006-12-26,34.54,34.57,34.04,34.38,104800,0
2006-12-27,34.54,34.97,34,34.46,156800,0
2006-12-28,34.41,34.58,33.85,34.09,146300,0
2006-12-29,34.03,34.28,33.48,33.73,162500,0
2007-01-03,33.82,34.58,33.32,33.73,236600,0
2007-01-04,33.55,34.1,33.2,34.04,175200,0
2007-01-05,33.55,34.09,33.02,33.23,128100,0
2007-01-08,33.14,33.72,32.79,33.67,140100,0
2007-01-09,33.73,34.07,33.28,34.01,126500,0
2007-01-10,33.92,34.16,33.63,33.97,211700,0
2007-01-11,34.09,35.1,33.25,35.08,414700,0
2007-01-12,35.13,35.81,35.13,35.81,142500,0
2007-01-16,36.05,36.23,35.7,35.74,582300,0
2007-01-17,35.72,35.87,35.63,35.82,291900,0
2007-01-18,35.72,35.96,35.45,35.63,201300,0
2007-01-19,35.72,35.85,35.54,35.84,186100,0
2007-01-22,35.89,35.89,35.02,35.41,219300,0
2007-01-23,35.44,35.8,35.14,35.51,125400,0
2007-01-24,35.63,36.03,35.46,35.86,146100,0
2007-01-25,35.83,35.86,34.89,35.18,207300,0
2007-01-26,35.31,35.32,34.52,34.97,253000,0
2007-01-29,34.81,35.66,34.81,35.14,107300,0
2007-01-30,35.17,35.26,34.79,34.95,132100,0
2007-01-31,34.92,35.79,34.64,35.62,195200,0
2007-02-01,35.84,36.53,35.73,36.46,426800,0
2007-02-02,36.62,36.95,36.34,36.95,271900,0
2007-02-05,36.81,36.87,36.46,36.81,280200,0
2007-02-06,36.85,38.17,36.78,38.13,496600,0
2007-02-07,37.98,37.98,37.62,37.87,249300,0
2007-02-08,37.86,38.56,37.8,38.44,219900,0
2007-02-09,38.44,38.55,38.01,38.28,269400,0
2007-02-12,38.26,38.26,37.67,37.82,377800,0
2007-02-13,37.98,38.25,37.59,37.98,113300,0
2007-02-14,37.98,38.36,37.58,38.12,199600,0
2007-02-15,38,38.91,37.91,38.62,170000,0
2007-02-16,38.62,38.71,38.13,38.38,74500,0
2007-02-20,38.23,38.83,37.98,38.72,152500,0
2007-02-21,38.58,38.81,38.31,38.64,103300,0
2007-02-22,38.73,38.95,38.16,38.66,137900,0
2007-02-23,38.52,38.62,37.91,38.38,181800,0
2007-02-26,38.37,38.4,37.33,37.71,171600,0
2007-02-27,35.08,37.33,34.48,36.1,349200,0
2007-02-28,35.99,36.54,35.83,36.17,370000,0
2007-03-01,35.49,36.09,35.14,35.76,419096,0
2007-03-02,35.45,35.84,34.68,34.71,299900,0
2007-03-05,34.36,34.53,33.52,33.6,633400,0
2007-03-06,33.68,34.23,33.36,33.96,614900,0
2007-03-07,31.38,34.13,31.26,33.29,2716700,0
2007-03-08,32.66,34.18,32.66,33.32,767800,0
2007-03-09,33.4,33.55,32.73,33.15,505600,0
2007-03-12,33.3,35.09,33.19,35.04,791300,0
2007-03-13,34.59,35.03,34.21,34.41,538300,0
2007-03-14,34.37,34.89,33.67,34.51,427600,0
2007-03-15,34.51,35.02,34.5,34.83,202400,0
2007-03-16,34.83,35.83,34.55,35.81,537000,0
2007-03-19,38.71,39.19,38.07,38.52,2193300,0
2007-03-20,38.52,39.69,38.35,39.55,865000,0
2007-03-21,39.61,39.65,38.83,39.2,451800,0
2007-03-22,39.2,39.42,38.74,39.01,653900,0
2007-03-23,38.92,39.35,38.69,39.28,331900,0
2007-03-26,39.14,39.15,38.27,38.88,261200,0
2007-03-27,38.79,38.96,37.83,38.11,678100,0
2007-03-28,37.89,37.89,36.87,36.99,596500,0
2007-03-29,37.22,37.57,36.93,37.44,495900,0
2007-03-30,37.59,37.85,37.1,37.55,237800,0
2007-04-02,37.48,37.7,37.25,37.66,218200,0
2007-04-03,37.8,38.15,37.22,37.53,378300,0
2007-04-04,37.53,37.53,36.87,37.25,248100,0
2007-04-05,37.22,37.53,37.2,37.38,159500,0
2007-04-09,37.36,39.13,37.29,38.29,1006400,0
2007-04-10,38.21,38.73,38.04,38.11,221800,0
2007-04-11,38.19,38.34,37.66,37.98,207400,0
2007-04-12,37.93,37.93,37.24,37.31,622400,0
2007-04-13,37.4,37.51,36.77,37.16,595600,0
2007-04-16,37.39,37.58,36.89,36.96,430800,0
2007-04-17,38.29,39.95,38.2,39.37,1799100,0
2007-04-18,39.36,39.75,38.9,39.7,404514,0
2007-04-19,39.48,39.61,39.11,39.25,459300,0
2007-04-20,44.17,45.24,43.9,45.19,6336124,0
2007-04-23,45.19,46.15,44.75,45.72,2005100,0
2007-04-24,45.12,46.12,45.12,45.96,913200,0
2007-04-25,46.07,46.11,45.74,46.01,748500,0
2007-04-26,46.01,46.19,45.86,45.93,590600,0
2007-04-27,45.66,46.23,45.49,45.89,885600,0
2007-04-30,45.84,46.01,45.67,45.83,708800,0
2007-05-01,45.89,46.03,45.45,45.55,493700,0
2007-05-02,45.39,46.31,45.26,46.17,704900,0
2007-05-03,46.09,46.39,45.6,45.74,424200,0
2007-05-04,45.8,46.18,45.48,46.14,361500,0
2007-05-07,46.14,46.3,45.7,45.87,204332,0
2007-05-08,45.87,46.03,45.66,45.95,192100,0
2007-05-09,45.89,46.44,45.75,45.87,273700,0
2007-05-10,45.87,46.03,45.31,45.51,453500,0
2007-05-11,45.2,45.53,44.84,44.9,1615900,0
2007-05-14,44.94,45.08,44.39,44.58,595910,0
2007-05-15,44.67,44.76,44.31,44.38,364100,0
2007-05-16,44.5,44.52,43.91,44.04,972100,0
2007-05-17,43.7,44.88,43.67,44.31,874400,0
2007-05-18,44.44,45.12,44.31,45.09,497523,0
2007-05-21,45.67,46.57,45.45,46.54,1596500,0
2007-05-22,46.48,46.56,46.03,46.55,257900,0
2007-05-23,46.8,47.38,46.57,46.93,340800,0
2007-05-24,46.93,48.31,46.23,46.6,782520,0
2007-05-25,46.69,46.97,46.14,46.57,194600,0
2007-05-29,46.65,46.84,46.29,46.82,155000,0
2007-05-30,46.64,47.38,46.39,47.29,331325,0
2007-05-31,48.38,48.69,46.39,47.34,5395940,0
2007-06-01,47.34,48.09,47.02,47.81,859800,0
2007-06-04,47.61,48.29,47.51,48.11,298000,0
2007-06-05,47.92,48.01,46.7,47.02,1067600,0
2007-06-06,46.82,47.37,46.58,47.07,375900,0
2007-06-07,46.96,47.16,46.15,46.3,377900,0
2007-06-08,46.21,46.21,45.61,45.89,930760,0
2007-06-11,45.89,45.98,45.35,45.64,324100,0
2007-06-12,45.46,45.66,43.87,44.31,747500,0
2007-06-13,44.71,44.98,44.21,44.6,374300,0
2007-06-14,44.82,45.09,44.57,44.94,334900,0
2007-06-15,45.57,45.66,44.73,44.85,502800,0
2007-06-18,48.85,48.96,48.2,48.6,4196900,0
2007-06-19,48.15,48.47,48.1,48.12,1283800,0
2007-06-20,48.1,48.22,47.88,48.06,770600,0
2007-06-21,48.01,48.57,47.87,47.92,668600,0
2007-06-22,47.92,48.18,47.52,47.54,1095100,0
2007-06-25,47.58,47.89,47.24,47.38,979600,0
2007-06-26,47.43,47.73,47.3,47.35,714600,0
2007-06-27,47.29,47.92,47.29,47.83,1074900,0
2007-06-28,47.74,47.92,47.58,47.74,475000,0
2007-06-29,47.79,48.01,47.24,47.3,957800,0
2007-07-02,47.35,47.87,47.35,47.79,422800,0
2007-07-03,47.67,47.82,47.54,47.74,181100,0
2007-07-05,47.73,47.74,47.51,47.59,501200,0
2007-07-06,47.59,47.74,47.51,47.65,460800,0
2007-07-09,47.69,47.82,47.62,47.74,680200,0
2007-07-10,47.7,47.78,47.7,47.76,439000,0
2007-07-11,47.79,47.88,47.7,47.83,216800,0
2007-07-12,48.29,48.29,47.75,47.99,231700,0
2007-07-13,47.75,48.01,47.74,47.86,109000,0
2007-07-16,47.81,48.1,47.76,48.07,298300,0
2007-07-17,48.08,48.16,47.92,48.07,141700,0
2007-07-18,47.83,48.19,47.7,48.1,321600,0
2007-07-19,47.83,48.12,47.7,47.89,150400,0
2007-07-20,47.78,47.92,47.46,47.6,283000,0
2007-07-23,47.61,47.63,46.72,47.12,519699,0
2007-07-24,46.84,46.95,45.83,46.05,750366,0
2007-07-25,46.34,46.45,44.95,45.61,671103,0
2007-07-26,44.92,45.56,42.58,44.78,1097550,0
2007-07-27,44.85,45.56,44.66,45.49,893000,0
2007-07-30,45.5,46.34,45.37,46.12,493800,0
2007-07-31,46.03,47.16,45.6,45.71,520900,0
2007-08-01,45.53,46.06,44.8,45.93,620900,0
2007-08-02,46.02,46.37,45.45,45.55,382444,0
2007-08-03,45.57,45.57,43.32,43.63,604000,0
2007-08-06,43.76,44.22,39.45,42.1,1369102,0
2007-08-07,42.5,44.52,42.5,44.4,1015300,0
2007-08-08,44.76,45.37,44.42,44.9,664600,0
2007-08-09,44.08,44.76,43.4,44.52,709400,0
2007-08-10,44.08,44.31,42.63,43.86,585800,0
2007-08-13,44.31,44.76,43.93,44.09,297400,0
2007-08-14,44.26,44.65,43.49,43.49,449700,0
2007-08-15,43.4,44.09,43.27,43.6,515100,0
2007-08-16,43.57,44.62,43.23,43.99,803800,0
2007-08-17,45.12,45.12,43.79,44.7,372300,0
2007-08-20,44.8,45.93,44.8,45.3,231000,0
2007-08-21,45.21,46.5,44.99,45.57,255500,0
2007-08-22,45.71,47.07,45.39,46.21,287700,0
2007-08-23,46.3,46.3,45.57,45.85,128100,0
2007-08-24,45.36,46.12,44.9,46.12,372900,0
2007-08-27,45.98,46.04,45.48,45.64,308300,0
2007-08-28,45.19,45.23,44.75,44.94,483500,0
2007-08-29,45.11,45.84,45.03,45.3,162700,0
2007-08-30,43.86,44.97,37.07,40.65,6669000,0
2007-08-31,40.95,41.94,40.89,41.5,1071800,0
2007-09-04,41.32,41.5,39.98,39.98,809500,0
2007-09-05,39.59,40.23,39.33,39.74,935100,0
2007-09-06,39.8,40.93,39.66,39.71,537500,0
2007-09-07,39.33,40.73,39.2,40.51,1360600,0
2007-09-10,40.42,41.54,39.79,41.05,432500,0
2007-09-11,41.16,41.89,41.05,41.48,370900,0
2007-09-12,41.37,42.13,41.23,41.32,1052700,0
2007-09-13,41.45,41.61,40.96,41.43,347800,0
2007-09-14,41.02,42.09,38.61,40.27,2135300,0
2007-09-17,40.69,40.69,39.79,40.15,1128900,0
2007-09-18,40.28,41.3,40.24,41.1,406100,0
2007-09-19,41.6,42.63,40.8,41.85,900600,0
2007-09-20,42.04,42.27,41.41,42.27,337000,0
2007-09-21,42.34,43.4,41.31,43.04,1331500,0
2007-09-24,42.95,43.03,41.82,42.05,452400,0
2007-09-25,41.7,42.04,40.69,41.08,519700,0
2007-09-26,41.38,41.59,40.91,41.07,297600,0
2007-09-27,41.14,41.25,40.39,41.15,484600,0
2007-09-28,41.32,41.86,41.31,41.71,332500,0
2007-10-01,41.78,42.78,41.69,42.66,517900,0
2007-10-02,42.79,42.95,42.51,42.7,326000,0
2007-10-03,42.45,43.55,42.45,43.41,601800,0
2007-10-04,43.58,43.61,43.07,43.24,281500,0
2007-10-05,43.62,43.85,43.2,43.25,562300,0
2007-10-08,43.22,43.62,42.05,43.25,439700,0
2007-10-09,43.07,43.21,42.57,42.58,337100,0
2007-10-10,42.58,42.58,41.82,42.4,383300,0
2007-10-11,42.86,43.5,42.5,42.86,614800,0
2007-10-12,43.01,43.12,42.68,43.04,373700,0
2007-10-15,42.91,43.42,42.37,42.64,232700,0
2007-10-16,42.57,42.92,42.15,42.15,192900,0
2007-10-17,42.39,42.63,42.21,42.21,177900,0
2007-10-18,42.05,42.5,41.97,41.97,151400,0
2007-10-19,41.89,42.05,41.46,41.52,457300,0
2007-10-22,41.23,42.49,41.23,42.09,208100,0
2007-10-23,42.41,42.5,41.48,42.4,139500,0
2007-10-24,42.16,42.91,41.82,42.72,229000,0
2007-10-25,42.78,43.17,42.27,42.46,239100,0
2007-10-26,42.96,43.07,42.14,42.52,148800,0
2007-10-29,42.58,42.68,41.62,42.39,236600,0
2007-10-30,42.06,42.29,41.59,41.97,153900,0
2007-10-31,42.19,42.29,41.59,41.78,242500,0
2007-11-01,41.28,41.78,40.69,41.07,631100,0
2007-11-02,41.5,41.5,40.87,40.96,280400,0
2007-11-05,40.92,40.92,40.49,40.58,445622,0
2007-11-06,40.65,41.3,40.36,41.06,232600,0
2007-11-07,40.31,40.92,39.96,40.08,483200,0
2007-11-08,40.04,40.65,39.57,39.92,258400,0
2007-11-09,38.95,39.33,38.18,38.54,572600,0
2007-11-12,38.66,39.13,38.07,38.22,454804,0
2007-11-13,38.46,38.63,38.31,38.43,291800,0
2007-11-14,38.64,38.88,37.62,38.07,348700,0
2007-11-15,37.84,37.97,36.17,36.43,608900,0
2007-11-16,36.47,36.61,34.98,35.47,672650,0
2007-11-19,35.03,35.03,26.26,27.11,4466000,0
2007-11-20,27.05,29.06,26.39,28.35,1139430,0
2007-11-21,28.07,29.31,27.31,29,606200,0
2007-11-23,29.09,30.51,28.94,30.12,217600,0
2007-11-26,30.27,30.32,27.16,27.28,661343,0
2007-11-27,25.21,25.82,22.95,23,2388230,0
2007-11-28,23.31,25.72,22.95,24.19,1969071,0
2007-11-29,23.04,27.73,22.59,27.04,1336942,0
2007-11-30,27.13,28.84,26.18,28.03,891900,0
2007-12-03,27.75,30.27,26.91,29.51,1099800,0
2007-12-04,29.13,29.76,29.03,29.63,469700,0
2007-12-05,30.09,30.29,28.47,28.78,222200,0
2007-12-06,28.77,29.39,27.89,29.16,455200,0
2007-12-07,29.32,29.9,28.75,29.78,235661,0
2007-12-10,29.94,31.67,27.84,28.48,544870,0
2007-12-11,28.53,29.07,28.27,28.7,480700,0
2007-12-12,29.2,30.17,27.33,28.07,733200,0
2007-12-13,27.73,29.93,27.43,29.04,466408,0
2007-12-14,28.77,31.98,28.77,31.67,1022000,0
2007-12-17,31.53,32.26,30.35,31.44,803500,0
2007-12-18,32.15,32.15,30.74,31.3,456200,0
2007-12-19,31.51,32.05,31,31.92,474500,0
2007-12-20,32.18,32.52,31.3,32.07,471200,0
2007-12-21,32.42,32.42,29.08,30.09,1021959,0
2007-12-24,29.99,29.99,28.17,29.1,515200,0
2007-12-26,29.17,30.2,28.94,29.84,237577,0
2007-12-27,29.84,30.63,29.79,29.89,209765,0
2007-12-28,35.61,35.61,33.46,34.81,2623435,0
2007-12-31,34.71,34.79,34.03,34.18,730519,0
2008-01-02,34.23,34.25,32.65,32.98,439272,0
2008-01-03,32.91,33.28,32.33,32.57,285400,0
2008-01-04,32.25,32.25,29.84,29.84,556484,0
2008-01-07,29.84,30.04,28.09,28.54,550400,0
2008-01-08,28.71,29.43,28.38,28.68,926014,0
2008-01-09,28.7,30.26,28.41,29.62,462400,0
2008-01-10,29.16,29.46,28.57,29.14,759300,0
2008-01-11,29.21,30.31,28.5,29.88,422200,0
2008-01-14,30.11,30.74,29.39,29.74,241800,0
2008-01-15,29.16,30.42,26.97,27.77,645900,0
2008-01-16,27.45,28.22,26.95,27.52,398444,0
2008-01-17,27.63,28.15,26.01,26.14,789200,0
2008-01-18,26.3,27.33,25.5,26.13,663586,0
2008-01-22,25.05,27.3,25.05,25.94,618744,0
2008-01-23,25.16,27.64,24.77,27.13,614467,0
2008-01-24,27.32,28.51,26.48,27.06,600835,0
2008-01-25,26.95,27.35,26.44,26.94,631727,0
2008-01-28,26.94,29.31,26.86,29.12,375139,0
2008-01-29,29.47,30.27,28.65,29.44,251282,0
2008-01-30,29.14,30.14,28.78,28.96,255383,0
2008-01-31,28.48,30.81,27.82,30.17,317139,0
2008-02-01,30.23,30.45,28.85,30.27,220322,0
2008-02-04,30.13,30.13,28.43,28.54,393633,0
2008-02-05,28.03,29.07,28.03,28.31,202411,0
2008-02-06,28.48,28.87,27.13,27.23,871226,0
2008-02-07,27.13,29.66,27.13,29.34,371349,0
2008-02-08,28.98,29.43,28.47,28.72,189900,0
2008-02-11,28.67,28.86,27.44,28.26,173926,0
2008-02-12,28.35,29.09,28.13,28.81,175103,0
2008-02-13,28.94,29.17,28.49,28.71,362744,0
2008-02-14,28.84,29,27.24,27.56,330165,0
2008-02-15,27.33,28.13,27.14,28.01,211542,0
2008-02-19,28.48,29.84,28.07,28.78,288861,0
2008-02-20,28.63,29.25,27.56,27.98,313286,0
2008-02-21,28.11,29.21,26.72,27.03,267727,0
2008-02-22,27.02,27.92,26.48,27.81,144900,0
2008-02-25,28.08,29.62,28.08,28.94,728126,0
2008-02-26,28.63,29.63,28.59,28.94,217276,0
2008-02-27,28.73,30.29,27.62,28.08,815485,0
2008-02-28,28.07,28.51,27.29,27.41,188877,0
2008-02-29,27.21,27.43,26.85,27.08,300678,0
2008-03-03,23.28,23.28,19.63,22.4,7417249,0
2008-03-04,22.12,22.49,20.81,21.07,1382100,0
2008-03-05,21.37,21.46,20.35,20.46,1351635,0
2008-03-06,20.35,20.53,18.83,19.31,972758,0
2008-03-07,18.1,19.61,18.1,18.76,1027560,0
2008-03-10,18.79,18.94,18.03,18.03,597621,0
2008-03-11,18.57,18.85,17.51,18.23,1022661,0
2008-03-12,18.35,18.58,17.52,17.89,662855,0
2008-03-13,18.99,20.28,18.67,19.44,2964087,0
2008-03-14,19.65,19.8,19.02,19.67,592391,0
2008-03-17,19.14,20.59,16.96,19.32,861369,0
2008-03-18,19.98,20.56,19.4,19.6,1113914,0
2008-03-19,19.8,20.43,19.8,19.84,886904,0
2008-03-20,21.24,21.34,19.89,20.33,1916226,0
2008-03-24,20.44,21.31,20.35,21.12,1220570,0
2008-03-25,21.25,21.36,20.44,20.69,945459,0
2008-03-26,20.55,20.8,19.7,20.29,866921,0
2008-03-27,20.43,20.68,19.79,20.06,1097255,0
2008-03-28,19.89,20.7,19.62,20.08,950359,0
2008-03-31,20.05,21.2,20.05,20.9,692367,0
2008-04-01,20.85,21.7,20.85,21.23,495062,0
2008-04-02,21.38,22.15,21.21,21.63,449863,0
2008-04-03,21.38,21.75,20.82,21.57,318463,0
2008-04-04,21.42,22.02,21.42,21.61,386901,0
2008-04-07,21.72,21.86,21.2,21.31,379486,0
2008-04-08,21.01,21.61,20.74,21.12,244700,0
2008-04-09,21.36,21.48,20.13,20.65,262693,0
2008-04-10,20.59,21.34,20.3,20.4,327923,0
2008-04-11,20.12,20.98,20.12,20.44,218616,0
2008-04-14,20.35,20.85,20.35,20.73,111833,0
2008-04-15,20.84,20.84,19.91,20.35,374050,0
2008-04-16,20.57,20.79,19.9,20.23,308964,0
2008-04-17,20.14,20.37,19.99,20.05,190482,0
2008-04-18,20.35,20.8,20.24,20.58,504706,0
2008-04-21,20.49,20.67,20.11,20.14,229729,0
2008-04-22,20.03,20.14,19.38,19.73,430478,0
2008-04-23,19.81,20.05,19.13,19.85,396772,0
2008-04-24,19.87,20.53,19.67,20.39,380705,0
2008-04-25,20.47,20.78,19.92,20.54,286880,0
2008-04-28,20.61,21.07,20.09,20.85,468545,0
2008-04-29,20.87,21.13,20.12,20.8,306567,0
2008-04-30,20.99,21.16,19.92,20.04,316932,0
2008-05-01,20.15,21.03,19.84,20.65,402831,0
2008-05-02,20.78,21.14,20.1,20.17,540482,0
2008-05-05,20.18,20.19,19.41,19.76,377171,0
2008-05-06,19.54,19.89,19.17,19.62,166278,0
2008-05-07,19.57,20.57,19.16,19.29,272176,0
2008-05-08,19.25,19.34,18.38,19.19,308422,0
2008-05-09,19.08,19.91,19.08,19.62,152506,0
2008-05-12,19.7,21.07,19.58,20.76,503682,0
2008-05-13,20.76,21.06,20.27,20.91,375443,0
2008-05-14,20.89,21.08,20.57,21.02,337811,0
2008-05-15,20.88,21.79,20.82,21.69,456991,0
2008-05-16,21.7,21.83,21.1,21.76,327854,0
2008-05-19,21.76,22.24,21.39,21.46,398075,0
2008-05-20,21.54,21.76,20.82,21.62,348736,0
2008-05-21,21.64,22.22,21.01,21.16,490542,0
2008-05-22,21.14,21.95,20.79,21.44,279702,0
2008-05-23,21.19,22.03,20.78,22.02,324376,0
2008-05-27,21.9,23.23,21.89,22.99,809060,0
2008-05-28,23.04,24.12,23.04,23.96,1407894,0
2008-05-29,26.17,26.79,25.23,25.37,2846011,0
2008-05-30,25.92,26.41,25.09,25.94,719610,0
2008-06-02,26.03,26.55,24.68,26.42,695230,0
2008-06-03,26.5,27.12,25.92,26.5,618854,0
2008-06-04,26.58,27.58,26.53,27,787755,0
2008-06-05,27.04,27.67,26.22,26.48,673860,0
2008-06-06,27,27.69,25.81,25.95,1047646,0
2008-06-09,26.04,26.6,25.53,26.11,870493,0
2008-06-10,25.88,26.66,25.6,26.64,655085,0
2008-06-11,26.75,26.75,25.79,26.27,430892,0
2008-06-12,26.06,27.25,26.06,26.64,1210458,0
2008-06-13,27.05,28.22,26.76,27.64,721775,0
2008-06-16,27.71,28.63,27.49,28.06,760562,0
2008-06-17,28.48,28.48,27.41,27.7,875403,0
2008-06-18,27.7,27.87,26.8,27.27,632771,0
2008-06-19,26.43,28.09,26.43,27.82,944814,0
2008-06-20,27.8,29.41,27.42,29.31,1692943,0
2008-06-23,29.39,30.75,29.15,30.26,899326,0
2008-06-24,30.16,30.4,28.99,28.99,731088,0
2008-06-25,29.18,30.92,28.99,29.44,801012,0
2008-06-26,29.08,29.19,27.92,28.67,586581,0
2008-06-27,28.83,30.74,27.71,30.36,1032474,0
2008-06-30,30.64,31.78,29.97,30.87,902365,0
2008-07-01,30.41,30.73,29,30.28,845808,0
2008-07-02,30.4,31.08,29.78,29.87,655694,0
2008-07-03,29.85,30.21,29.01,29.36,424969,0
2008-07-07,29.7,30.77,29.22,30.14,558802,0
2008-07-08,30.26,31.64,29.82,31.41,684928,0
2008-07-09,31.48,31.48,29.01,29.26,540686,0
2008-07-10,29.16,29.3,28.25,28.76,546261,0
2008-07-11,28.47,30.1,27.63,29.12,883883,0
2008-07-14,29.41,30.13,28.54,29.08,512448,0
2008-07-15,28.75,29.94,27.86,29.21,684563,0
2008-07-16,29.56,31.45,29.23,30.95,848120,0
2008-07-17,31.15,31.91,29.98,31.21,861181,0
2008-07-18,30.36,31.69,28.86,29.95,774166,0
2008-07-21,29.64,30.25,28.25,29.16,516460,0
2008-07-22,28.8,30.5,28.57,30.04,619968,0
2008-07-23,29.94,31.09,29.3,30.2,1038680,0
2008-07-24,29.89,30.8,29.26,29.62,522642,0
2008-07-25,29.85,30.5,28.98,29.57,488941,0
2008-07-28,29.57,30.21,27.75,27.79,410796,0
2008-07-29,28.04,30.19,27.49,29.83,1031686,0
2008-07-30,29.83,31.1,28.87,29.82,829353,0
2008-07-31,29.46,30.51,29.26,29.4,1110832,0
2008-08-01,29.51,30.02,29.01,29.74,756195,0
2008-08-04,29.78,30,28.74,29.21,525899,0
2008-08-05,29.2,30.42,29.2,30.01,858719,0
2008-08-06,30.05,30.05,29.05,29.85,674192,0
2008-08-07,29.05,29.89,29.03,29.5,480462,0
2008-08-08,29.44,32.25,29.44,31.56,563555,0
2008-08-11,31.74,32.31,30.5,31.2,945161,0
2008-08-12,31.17,32.19,31.03,31.7,719995,0
2008-08-13,31.15,31.54,30,30.38,682639,0
2008-08-14,30.14,31.46,29.29,29.31,815241,0
2008-08-15,29.47,31.22,29.47,30.9,779766,0
2008-08-18,31,32.28,30.84,32.12,424097,0
2008-08-19,32.24,32.24,30.46,31.27,364230,0
2008-08-20,31.3,32.49,30.27,31.7,276859,0
2008-08-21,31.17,32.33,30.91,32.1,314631,0
2008-08-22,32.39,33.91,32.12,33.49,340502,0
2008-08-25,33.26,33.62,31.53,32.85,300910,0
2008-08-26,32.83,33.38,32.16,33.33,347538,0
2008-08-27,33.59,33.7,32.61,32.99,578209,0
2008-08-28,34.23,36.1,33.78,35.52,1291838,0
2008-08-29,35.37,37.55,35.01,36.61,997725,0
2008-09-02,36.47,38.2,34.62,37.02,1576027,0
2008-09-03,36.41,38.74,36.14,37.77,877675,0
2008-09-04,37.36,38.41,36.96,37.08,726651,0
2008-09-05,36.84,36.84,34.99,36.01,740555,0
2008-09-08,36.95,37.64,35.66,36.66,922776,0
2008-09-09,37.49,38.14,35.15,35.26,839300,0
2008-09-10,35.18,37,34.61,36.6,1115009,0
2008-09-11,36.51,36.82,35.39,36.49,976921,0
2008-09-12,36.51,36.94,35.23,36.81,630752,0
2008-09-15,35.69,37.07,35.24,35.74,792738,0
2008-09-16,35.28,37.38,34.32,35.56,673996,0
2008-09-17,35.38,36.29,31.83,32.24,1038225,0
2008-09-18,32.99,35.28,31,35,952942,0
2008-09-19,37.48,38.06,35.46,36.5,1391244,0
2008-09-22,36.06,37.53,33.95,34.13,514124,0
2008-09-23,32.18,35,32.18,34,623312,0
2008-09-24,34,34.5,32.94,33.54,548799,0
2008-09-25,33.61,35.91,33.28,35.36,537075,0
2008-09-26,34.52,35.98,33.92,35.44,498502,0
2008-09-29,34.74,34.96,32.9,33.36,339796,0
2008-09-30,34.46,34.46,32.75,33.48,294231,0
2008-10-01,33.18,33.6,32.66,33.15,226888,0
2008-10-02,32.57,33.08,29.74,29.95,309115,0
2008-10-03,30.42,32.17,28.21,28.38,447470,0
2008-10-06,27.77,28.24,24.91,27.87,832671,0
2008-10-07,28.05,29.32,24.9,25.28,692902,0
2008-10-08,25.19,27.77,24.37,25.48,773776,0
2008-10-09,25.78,28.33,24.85,25.96,991311,0
2008-10-10,25.11,28.43,23.54,26.67,892939,0
2008-10-13,28.35,32.18,27.31,30.3,529617,0
2008-10-14,32.34,32.34,26.12,27.25,638323,0
2008-10-15,26.89,27.61,24.29,24.31,469693,0
2008-10-16,24.43,25.16,22.21,24.63,871229,0
2008-10-17,22.17,26.88,18.99,25.08,625514,0
2008-10-20,25.22,25.67,24.38,25.19,767153,0
2008-10-21,24.85,26.37,24.38,24.71,418061,0
2008-10-22,24.17,25.42,23.45,24.5,596299,0
2008-10-23,24.71,24.9,22.36,23.29,629936,0
2008-10-24,22,23.73,21.61,21.61,621228,0
2008-10-27,21.82,23.85,21.01,21.11,243041,0
2008-10-28,21.74,23.19,20.64,22.99,703382,0
2008-10-29,22.34,24.54,22.09,23.41,945129,0
2008-10-30,24.02,24.91,22.86,24.06,437756,0
2008-10-31,23.92,25.86,23.75,24.81,442936,0
2008-11-03,24.89,25.08,23.09,23.5,559808,0
2008-11-04,23.82,24.44,22.77,24.27,294793,0
2008-11-05,23.68,23.68,22.19,22.81,453294,0
2008-11-06,22.6,23.54,22.03,22.32,235261,0
2008-11-07,22.54,23.31,22.04,22.68,224393,0
2008-11-10,23.21,23.54,21.63,22.22,243784,0
2008-11-11,22.01,23.11,21.06,22.21,183148,0
2008-11-12,21.82,22.04,21.03,21.48,299728,0
2008-11-13,21.79,23.99,20.55,23.94,599709,0
2008-11-14,24,24,22,22.12,520595,0
2008-11-17,21.89,22.12,20.45,20.62,230067,0
2008-11-18,20.63,21.25,17.13,17.72,885511,0
2008-11-19,15.99,15.99,10.8,11.4,3181180,0
2008-11-20,11.29,12.85,10.82,11.4,998184,0
2008-11-21,11.58,11.8,10.37,11.76,790598,0
2008-11-24,11.88,12.72,10.82,11.98,774766,0
2008-11-25,11.95,12.66,11.3,11.95,1065300,0
2008-11-26,11.74,14.58,11.57,13.95,795114,0
2008-11-28,13.74,13.98,13.25,13.46,169808,0
2008-12-01,13.13,13.22,11.34,11.38,464606,0
2008-12-02,11.51,13.01,11.42,13.01,704530,0
2008-12-03,12.78,14.35,12.66,14.13,756980,0
2008-12-04,13.94,15.04,13.94,14.44,747970,0
2008-12-05,14.2,15.52,13.27,15.43,771893,0
2008-12-08,15.87,16.68,15.8,16.08,541363,0
2008-12-09,15.94,17.11,15.66,15.88,921754,0
2008-12-10,16.1,16.36,14.71,15,538683,0
2008-12-11,14.79,14.79,13.19,13.64,587139,0
2008-12-12,13.2,13.83,13.05,13.58,405052,0
2008-12-15,13.61,14.01,12.75,12.95,467681,0
2008-12-16,13.27,14.24,12.95,13.77,478323,0
2008-12-17,13.47,15.25,13.47,14.72,681785,0
2008-12-18,14.76,15.85,14.7,15.19,673426,0
2008-12-19,15.36,16.75,15.33,16.75,1338442,0
2008-12-22,16.73,17,15.55,16.26,586424,0
2008-12-23,16.29,17.85,16,17.77,571979,0
2008-12-24,17.79,18.48,17.58,18.21,223804,0
2008-12-26,18.27,18.35,16.8,17.1,202823,0
2008-12-29,17.08,17.46,15.84,16.08,267476,0
2008-12-30,16.15,16.95,15.92,16.92,249749,0
2008-12-31,16.99,17.4,16.38,16.92,233602,0
2009-01-02,16.95,17.28,16.02,17.07,248370,0
2009-01-05,16.97,17.75,16.63,17.7,272523,0
2009-01-06,17.83,18.4,17.03,17.52,775426,0
2009-01-07,17.23,17.55,16.73,16.82,384906,0
2009-01-08,16.61,16.84,15.93,16.68,420170,0
2009-01-09,16.63,16.64,16.07,16.45,269782,0
2009-01-12,16.41,16.6,15.29,15.61,207951,0
2009-01-13,15.55,16.18,15.34,15.72,183521,0
2009-01-14,15.41,15.67,14.33,14.36,365430,0
2009-01-15,14.46,15.39,13.68,15.13,243998,0
2009-01-16,15.25,15.39,14.14,15.05,222354,0
2009-01-20,14.81,14.99,13.52,13.61,306983,0
2009-01-21,13.94,15.01,13.72,14.87,277742,0
2009-01-22,14.51,15.38,14.32,15.09,219349,0
2009-01-23,14.69,15.04,14.3,14.68,354095,0
2009-01-26,14.81,16.13,14.61,15.26,323508,0
2009-01-27,15.52,16.04,14.97,15.3,209011,0
2009-01-28,15.65,16.63,15.65,16.25,494805,0
2009-01-29,16.07,16.32,15.43,15.83,303104,0
2009-01-30,15.98,16.05,15.09,15.4,293402,0
2009-02-02,15.12,16.05,15.12,15.45,570333,0
2009-02-03,15.57,15.57,14.66,14.93,656413,0
2009-02-04,14.82,15.72,14.62,14.82,230931,0
2009-02-05,14.77,15.66,14.71,15.04,285653,0
2009-02-06,15.07,16.21,15.07,15.95,294248,0
2009-02-09,15.82,15.98,15.39,15.63,140032,0
2009-02-10,15.6,15.9,14.48,14.68,344167,0
2009-02-11,14.73,14.9,14.26,14.62,260082,0
2009-02-12,14.33,15.29,14.24,15.22,192789,0
2009-02-13,15.33,15.61,14.8,14.91,189984,0
2009-02-17,14.5,14.66,14.05,14.31,184083,0
2009-02-18,14.35,14.69,13.94,14.57,201049,0
2009-02-19,14.75,14.81,14.29,14.59,315065,0
2009-02-20,14.34,14.82,14.13,14.36,792275,0
2009-02-23,14.39,14.62,13.83,13.87,275104,0
2009-02-24,14.13,14.79,14.07,14.62,232631,0
2009-02-25,14.53,15.1,13.87,14.55,412266,0
2009-02-26,14.59,14.65,14.19,14.32,185551,0
2009-02-27,14.07,14.68,14.05,14.3,263239,0
2009-03-02,13.85,14.46,13.85,14.03,366192,0
2009-03-03,13.28,13.28,11.95,12.28,1209963,0
2009-03-04,12.51,12.79,12.17,12.32,426699,0
2009-03-05,12.5,14.1,11.31,13.37,979863,0
2009-03-06,13.52,13.73,12.94,13.58,495313,0
2009-03-09,13.59,14.84,13.44,13.47,536292,0
2009-03-10,13.89,14.26,13.5,13.87,597631,0
2009-03-11,13.9,14.33,13.48,13.75,529877,0
2009-03-12,13.72,15.37,13.59,15.27,294804,0
2009-03-13,15.29,15.87,15.11,15.67,367858,0
2009-03-16,15.89,16.18,15.29,15.38,292429,0
2009-03-17,15.31,15.73,15.26,15.72,258836,0
2009-03-18,15.6,16.06,15.6,15.85,510570,0
2009-03-19,16.05,16.05,15.69,15.76,127781,0
2009-03-20,15.85,16,14.89,15.05,199758,0
2009-03-23,15.41,16.38,15.21,16.38,323783,0
2009-03-24,16.41,17.15,16.13,16.86,352329,0
2009-03-25,17.07,17.55,16.67,17.54,398766,0
2009-03-26,18.03,19.06,17.87,18.87,575746,0
2009-03-27,18.53,19.25,18.46,19.16,257557,0
2009-03-30,18.7,18.97,17.84,18.91,309173,0
2009-03-31,19.02,19.17,18.34,18.83,346253,0
2009-04-01,18.51,19.83,18.27,19.22,405170,0
2009-04-02,19.73,21.2,19.66,20.77,597257,0
2009-04-03,20.79,20.79,19.99,20.51,337756,0
2009-04-06,20.27,20.76,19.89,20.64,150390,0
2009-04-07,20.33,20.35,19.27,19.31,405935,0
2009-04-08,19.56,20.93,19.55,20.84,223833,0
2009-04-09,22.81,22.81,20.44,21.73,495847,0
2009-04-13,21.59,22.23,21.58,22.1,244976,0
2009-04-14,21.77,21.85,21.11,21.35,366344,0
2009-04-15,21.25,21.5,20.14,20.46,415643,0
2009-04-16,20.74,21.22,20.5,21.17,372847,0
2009-04-17,21.09,21.69,20.99,21.35,247457,0
2009-04-20,20.91,21.3,20.33,21.25,267054,0
2009-04-21,21.01,22.14,20.84,22.04,259877,0
2009-04-22,21.81,22.93,21.75,22.1,353447,0
2009-04-23,22.29,23.04,21.43,21.65,418100,0
2009-04-24,21.71,22.16,21.6,21.76,259803,0
2009-04-27,21.38,22.12,20.99,21.28,196404,0
2009-04-28,20.81,22.2,20.81,22.03,302327,0
2009-04-29,22.3,23.36,21.67,22.54,591338,0
2009-04-30,22.59,22.98,20.86,22.78,1093987,0
2009-05-01,22.69,23.18,21.85,22.09,318980,0
2009-05-04,22.39,22.84,22,22.5,257473,0
2009-05-05,22.5,23.12,22.07,22.99,413844,0
2009-05-06,23.89,24.82,23.73,24.65,815660,0
2009-05-07,25.07,25.58,23.91,25.18,665486,0
2009-05-08,25.47,25.78,23.88,24.37,500275,0
2009-05-11,24.14,24.15,23.37,24.04,339841,0
2009-05-12,24.09,24.09,22.7,23.24,432541,0
2009-05-13,22.91,23.35,21.88,22.58,477959,0
2009-05-14,22.61,22.89,21.74,22.47,330227,0
2009-05-15,22.43,22.77,21.76,22.35,354668,0
2009-05-18,22.56,23.26,22.44,23.15,241047,0
2009-05-19,23.1,23.28,22.52,23.03,222284,0
2009-05-20,23.03,23.14,22.28,22.29,360482,0
2009-05-21,22,22.42,21.8,22.29,298696,0
2009-05-22,22.36,22.96,21.68,22.79,312618,0
2009-05-26,22.69,24.57,22.6,24.04,538284,0
2009-05-27,24.06,24.63,23.53,23.7,533165,0
2009-05-28,24.71,25.1,23,23.78,942995,0
2009-05-29,25.1,25.95,24.47,25.79,634507,0
2009-06-01,25.95,26.51,25.52,25.69,633245,0
2009-06-02,25.7,26.28,25.14,25.51,524987,0
2009-06-03,25.37,26.07,25.33,25.61,387744,0
2009-06-04,25.67,26,24.71,25.03,295340,0
2009-06-05,25.31,25.72,24.67,25.47,399512,0
2009-06-08,25.56,25.56,24.66,24.72,228289,0
2009-06-09,24.78,25.21,24.68,25.05,278186,0
2009-06-10,25.27,25.62,24,24.24,345549,0
2009-06-11,24.23,24.24,22.71,22.79,351566,0
2009-06-12,22.68,22.76,21.53,21.98,498739,0
2009-06-15,21.91,22.26,21.19,21.3,490063,0
2009-06-16,21.2,21.51,20.51,20.71,467742,0
2009-06-17,20.78,21.49,20.41,21.2,393568,0
2009-06-18,21.14,21.16,20.5,20.94,209227,0
2009-06-19,21.25,21.25,20.48,21,469091,0
2009-06-22,20.96,20.96,20.14,20.27,269071,0
2009-06-23,20.36,20.36,18.55,18.93,817813,0
2009-06-24,19.1,19.64,18.92,19.25,423177,0
2009-06-25,19.25,19.57,18.76,19.42,244308,0
2009-06-26,19.37,19.69,18.84,19.22,488599,0
2009-06-29,19.28,19.55,18.74,19.35,389644,0
2009-06-30,19.35,19.86,18.72,18.77,268289,0
2009-07-01,18.75,19.18,18.54,19.03,310204,0
2009-07-02,18.75,19.07,18.05,18.44,370674,0
2009-07-06,18.31,18.31,17.51,17.62,544687,0
2009-07-07,17.62,17.94,17.55,17.64,447120,0
2009-07-08,17.77,18.49,17.71,18,810159,0
2009-07-09,18.09,18.33,17.74,17.74,287098,0
2009-07-10,17.69,18.02,17.54,17.57,148211,0
2009-07-13,17.51,18.31,17.51,18.26,401547,0
2009-07-14,18.3,18.77,17.94,18.72,191114,0
2009-07-15,18.99,19.45,18.68,19.4,284428,0
2009-07-16,19.25,19.44,18.84,19.31,163899,0
2009-07-17,19.37,19.42,18.97,19.22,272935,0
2009-07-20,19.26,19.54,19.08,19.15,342972,0
2009-07-21,19.16,19.36,18.51,19.27,183911,0
2009-07-22,19.23,19.97,19.06,19.73,298356,0
2009-07-23,19.66,20.95,19.25,20.5,468685,0
2009-07-24,20.31,21.04,20.25,20.97,188601,0
2009-07-27,20.88,20.88,20.23,20.62,355069,0
2009-07-28,20.59,20.73,20,20.64,499685,0
2009-07-29,20.61,20.61,20.12,20.23,276456,0
2009-07-30,20.57,21.71,20.21,21.54,371724,0
2009-07-31,21.29,22,21.29,21.72,323623,0
2009-08-03,21.75,22.16,21.55,22.07,232124,0
2009-08-04,21.89,21.99,21.67,21.85,158101,0
2009-08-05,21.8,22.25,21.64,22,150611,0
2009-08-06,22.1,22.39,21.8,22.14,269922,0
2009-08-07,22.5,23.46,22.33,23.06,211233,0
2009-08-10,22.86,23.45,22.62,23.17,213838,0
2009-08-11,23.12,23.26,22.81,23.08,278475,0
2009-08-12,23.05,23.4,22.85,22.88,158722,0
2009-08-13,22.96,23.16,22.57,23.05,121930,0
2009-08-14,22.87,23.15,22.52,22.87,209414,0
2009-08-17,22.38,22.56,21.52,21.62,128548,0
2009-08-18,21.67,21.79,21.44,21.74,193790,0
2009-08-19,21.38,21.73,21.21,21.46,207537,0
2009-08-20,21.38,21.79,21.32,21.69,114169,0
2009-08-21,21.96,21.96,20.09,20.4,465758,0
2009-08-24,20.39,20.68,19.73,19.91,393792,0
2009-08-25,20,20.35,19.8,20.1,637588,0
2009-08-26,20,21.08,20,20.81,471824,0
2009-08-27,21.66,23.37,21.5,23.18,888604,0
2009-08-28,23.32,23.53,22.46,22.7,461567,0
2009-08-31,22.54,22.56,21.72,21.9,310404,0
2009-09-01,21.84,22.23,21.21,21.37,345630,0
2009-09-02,21.32,21.32,20.5,20.59,479263,0
2009-09-03,20.64,21.35,20.62,21.2,239160,0
2009-09-04,21.16,21.48,20.91,21.12,99195,0
2009-09-08,21.45,21.54,21.02,21.03,142738,0
2009-09-09,21.25,21.51,21,21.22,158095,0
2009-09-10,21.26,21.4,20.94,21.25,223977,0
2009-09-11,21.32,21.73,20.99,21.04,210737,0
2009-09-14,20.95,22.14,20.85,22.11,321255,0
2009-09-15,22.06,23.06,22.06,23.01,346045,0
2009-09-16,23.01,23.53,22.56,23.49,332776,0
2009-09-17,23.54,23.85,23.19,23.26,255145,0
2009-09-18,23.47,24.13,23.04,23.77,301344,0
2009-09-21,23.62,24.1,23.35,23.84,150616,0
2009-09-22,23.85,24.2,23.44,23.8,118272,0
2009-09-23,23.86,24.12,23.25,23.25,134748,0
2009-09-24,24.17,24.45,23.55,24.04,298427,0
2009-09-25,24.14,24.49,23.98,24.12,318854,0
2009-09-28,24.15,24.26,23.89,24.18,164178,0
2009-09-29,24.13,25.15,23.83,24.81,321017,0
2009-09-30,24.81,24.93,23.93,24.07,406423,0
2009-10-01,23.89,23.96,23.25,23.27,173551,0
2009-10-02,23,23.26,22.51,22.85,127544,0
2009-10-05,22.89,23.34,22.58,23.24,131172,0
2009-10-06,23.44,24.46,23.36,24.39,128489,0
2009-10-07,24.37,24.49,24.08,24.34,99842,0
2009-10-08,24.44,25.18,24.34,24.85,255114,0
2009-10-09,24.76,25.19,24.74,25.17,135371,0
2009-10-12,25.38,25.41,24.9,25.01,76890,0
2009-10-13,25,25.27,24.75,25.23,115724,0
2009-10-14,25.49,25.72,25.2,25.67,133889,0
2009-10-15,25.85,27,25.71,26.66,494096,0
2009-10-16,26.53,26.61,25.53,26.48,268664,0
2009-10-19,26.58,28.2,26.47,28.18,574216,0
2009-10-20,28.45,29.69,28.19,28.32,628657,0
2009-10-21,28.25,28.71,27.77,28.02,360445,0
2009-10-22,28.06,28.25,27.79,28.11,246135,0
2009-10-23,28.27,28.63,27.94,28.05,174116,0
2009-10-26,28.16,28.38,27.9,28.05,304735,0
2009-10-27,28.05,28.27,26.75,27.07,247334,0
2009-10-28,27.08,27.08,25.52,26.01,307019,0
2009-10-29,26.3,27.01,25.92,26.5,203914,0
2009-10-30,26.3,27.24,25.94,26.07,397313,0
2009-11-02,26.15,26.64,25.57,26.33,180110,0
2009-11-03,26.01,26.45,25.59,26.37,300309,0
2009-11-04,26.42,26.53,25.5,25.5,204191,0
2009-11-05,25.8,26.47,25.23,26.38,175021,0
2009-11-06,27.05,28.36,26.96,27.42,230082,0
2009-11-09,27.59,27.9,27.33,27.84,148966,0
2009-11-10,27.78,28.32,27.31,28,245208,0
2009-11-11,28.16,28.16,27.22,27.65,157491,0
2009-11-12,27.6,27.85,26.69,26.8,187294,0
2009-11-13,26.82,27.33,26.08,27.17,149847,0
2009-11-16,27.45,28.44,27.43,27.95,393877,0
2009-11-17,27.97,28.13,27.21,28.02,213394,0
2009-11-18,28.08,28.97,27.96,28.73,528595,0
2009-11-19,28.61,29.16,27.2,28.26,518515,0
2009-11-20,28.2,28.21,27.97,28.15,281165,0
2009-11-23,28.42,29.1,28.25,28.54,351230,0
2009-11-24,29.3,29.34,25.8,26.38,1115844,0
2009-11-25,26.27,26.81,26.19,26.66,351120,0
2009-11-27,26.03,27.36,25.72,26.7,256136,0
2009-11-30,26.59,26.61,25.98,26.14,424604,0
2009-12-01,26.49,26.72,25.9,26,237756,0
2009-12-02,25.94,26.24,25.46,25.55,285958,0
2009-12-03,25.64,25.77,24.99,25.07,221007,0
2009-12-04,25.31,25.5,24.3,24.55,472157,0
2009-12-07,24.62,24.77,23.97,24.12,543561,0
2009-12-08,24.03,24.48,23.54,23.81,455150,0
2009-12-09,23.71,24.03,23.11,23.76,216840,0
2009-12-10,23.95,24.22,23.52,23.62,252008,0
2009-12-11,23.81,24.78,23.72,24.37,381365,0
2009-12-14,24.37,25.26,24.25,25.23,262674,0
2009-12-15,25.05,25.24,24.57,24.59,230285,0
2009-12-16,24.85,25.64,24.81,25.49,310674,0
2009-12-17,25.36,25.97,25.2,25.96,370190,0
2009-12-18,26.38,26.38,24.89,25.6,624406,0
2009-12-21,25.63,26.31,25.46,26.3,169776,0
2009-12-22,26.3,26.78,26.08,26.57,147396,0
2009-12-23,26.71,27,26.33,26.97,80156,0
2009-12-24,26.97,26.98,26.59,26.9,38917,0
2009-12-28,27.06,27.15,26.65,27.12,76047,0
2009-12-29,27.26,27.89,27.19,27.62,98511,0
2009-12-30,27.61,27.96,27.25,27.95,100510,0
2009-12-31,27.93,28.02,27.46,27.46,72392,0
2010-01-04,27.65,28.54,27.65,28.38,169453,0
2010-01-05,28.28,29.24,28.01,28.72,228439,0
2010-01-06,28.72,29.71,28.57,29.1,169481,0
2010-01-07,29.02,29.65,28.65,29.36,135081,0
2010-01-08,29.2,29.56,28.74,28.87,224876,0
2010-01-11,28.79,29.35,28.44,28.47,105635,0
2010-01-12,28.23,28.23,26.02,26.08,521393,0
2010-01-13,26.1,26.38,24.89,25.36,622970,0
2010-01-14,25.43,25.7,25.23,25.58,132420,0
2010-01-15,25.64,26.06,24.89,24.98,250822,0
2010-01-19,25,25.57,24.84,25.47,126123,0
2010-01-20,25.24,25.5,24.88,25.26,146040,0
2010-01-21,25.35,25.5,24.58,24.72,234436,0
2010-01-22,24.7,25.02,24.39,24.7,178058,0
2010-01-25,24.85,24.85,24.27,24.46,137970,0
2010-01-26,24.35,24.43,23.84,23.92,396551,0
2010-01-27,23.83,24.17,23.56,23.88,209206,0
2010-01-28,23.98,24.02,23.5,23.64,204720,0
2010-01-29,23.77,24.16,23.52,23.58,195090,0
2010-02-01,23.58,23.6,23.08,23.17,228629,0
2010-02-02,23.2,23.52,22.95,23.09,555554,0
2010-02-03,23.05,23.09,22.52,22.78,217735,0
2010-02-04,22.58,22.74,21.92,22.06,351805,0
2010-02-05,22.05,22.05,21.39,21.73,261229,0
2010-02-08,21.72,22.27,21.54,21.88,299263,0
2010-02-09,22.07,22.14,21.49,21.67,440592,0
2010-02-10,21.54,21.54,21.1,21.2,287147,0
2010-02-11,21.11,21.38,21.05,21.2,276663,0
2010-02-12,21,21.46,21,21.3,254596,0
2010-02-16,21.34,21.66,21.06,21.35,256262,0
2010-02-17,21.46,21.86,21.24,21.68,560229,0
2010-02-18,21.73,23.14,21.73,23.04,350393,0
2010-02-19,23.06,23.54,22.95,23.27,143296,0
2010-02-22,23.25,23.56,23.13,23.17,127903,0
2010-02-23,23.12,23.26,22.7,22.95,114553,0
2010-02-24,23.03,23.48,22.9,23.44,92119,0
2010-02-25,23.15,24.13,23.02,24.12,169506,0
2010-02-26,24.01,24.11,23.43,23.93,211566,0
2010-03-01,24.1,25.68,24.09,25.57,377436,0
2010-03-02,25.6,26.15,25.59,25.86,341243,0
2010-03-03,25.86,25.95,24.91,25.81,335890,0
2010-03-04,26.85,28.27,26.82,27.61,517818,0
2010-03-05,27.8,28.29,27.34,28.17,363914,0
2010-03-08,28.24,28.85,28.17,28.53,218710,0
2010-03-09,28.54,28.86,28.01,28.26,230450,0
2010-03-10,28.27,29.12,27.94,28.75,349699,0
2010-03-11,28.53,29.4,28.51,29.07,154601,0
2010-03-12,29.24,29.52,29.11,29.43,132732,0
2010-03-15,29.31,29.75,28.95,29.72,187525,0
2010-03-16,29.69,29.69,29.03,29.24,211875,0
2010-03-17,29.2,29.35,28.88,29.24,136310,0
2010-03-18,29.33,29.33,28.63,29.09,167158,0
2010-03-19,29.13,29.64,28.49,29,358040,0
2010-03-22,28.72,29.46,28.57,29.25,254593,0
2010-03-23,29.5,30.65,29.26,30.62,342280,0
2010-03-24,30.61,30.92,29.77,29.92,286948,0
2010-03-25,29.98,30.17,29.33,29.39,133321,0
2010-03-26,29.38,30.63,29.23,30.61,261125,0
2010-03-29,30.76,31.23,30.57,30.92,254874,0
2010-03-30,30.92,31.5,30.66,31.21,244943,0
2010-03-31,31.03,31.41,30.72,31.01,197384,0
2010-04-01,31.29,31.44,30.5,31.34,226735,0
2010-04-05,31.38,32.33,31.38,32.29,166047,0
2010-04-06,32.11,32.49,31.88,32.48,85594,0
2010-04-07,32.55,32.55,31.62,31.93,311734,0
2010-04-08,31.88,32.26,31.13,31.9,186329,0
2010-04-09,31.83,32.06,31.15,32,165154,0
2010-04-12,31.93,33.2,31.85,33.18,304350,0
2010-04-13,32.99,34.49,32.99,33.85,519267,0
2010-04-14,34.38,34.79,33.75,34.79,360623,0
2010-04-15,34.52,34.67,33.57,34.19,372776,0
2010-04-16,34.01,34.21,33.51,33.88,243355,0
2010-04-19,33.88,34.05,32.98,33.73,283351,0
2010-04-20,33.83,33.85,33.22,33.51,176870,0
2010-04-21,33.66,34.18,33.12,33.87,220883,0
2010-04-22,33.42,35,33.23,34.82,210458,0
2010-04-23,34.73,34.89,34.16,34.75,246144,0
2010-04-26,34.63,34.79,34.34,34.35,243691,0
2010-04-27,34.28,34.77,33.77,34.01,341589,0
2010-04-28,34.13,34.48,33.48,33.7,324559,0
2010-04-29,33.83,34.72,33.78,34.56,251404,0
2010-04-30,34.47,34.55,33.21,33.29,460812,0
2010-05-03,33.29,34.07,32.76,33.94,173920,0
2010-05-04,33.55,33.55,32.36,32.7,218734,0
2010-05-05,32.48,32.49,31.33,31.68,178454,0
2010-05-06,31.46,31.71,29.08,30.51,257864,0
2010-05-07,30.37,30.58,28.88,29.39,247268,0
2010-05-10,30.83,31,30.22,30.71,173503,0
2010-05-11,30.38,31.91,30.17,31.46,159570,0
2010-05-12,31.54,32.67,31.14,32.47,151214,0
2010-05-13,32.3,32.3,30.92,31.22,165282,0
2010-05-14,30.96,30.96,30.08,30.43,126046,0
2010-05-17,30.62,31.09,29.6,30.64,122907,0
2010-05-18,30.98,31.39,29.54,29.59,98243,0
2010-05-19,29.46,29.69,28.61,29.51,158713,0
2010-05-20,28.82,29.6,28.36,28.44,235409,0
2010-05-21,28.07,29.16,27.7,28.81,183225,0
2010-05-24,28.81,29.2,28.39,28.81,155019,0
2010-05-25,28.12,28.94,27.39,28.84,252418,0
2010-05-26,29.11,29.65,28.6,28.98,213259,0
2010-05-27,30.7,33.79,29.79,29.91,558312,0
2010-05-28,29.74,31.66,29.54,31.12,548375,0
2010-06-01,30.9,31.5,30.42,30.54,297527,0
2010-06-02,30.84,31.58,30.01,31.56,632398,0
2010-06-03,31.39,31.94,30.63,30.96,190315,0
2010-06-04,30.1,30.3,29.27,29.44,321716,0
2010-06-07,29.53,30.72,28.77,28.84,362820,0
2010-06-08,29,29.3,27.91,28.4,255994,0
2010-06-09,28.71,29.33,28.71,29.26,413305,0
2010-06-10,29.64,30.49,29.61,30.43,162677,0
2010-06-11,29.95,31.2,29.91,30.76,214327,0
2010-06-14,30.93,31.33,30.32,30.47,205904,0
2010-06-15,30.74,31.03,30.35,30.77,195273,0
2010-06-16,30.58,30.66,30.05,30.1,218866,0
2010-06-17,30.34,30.46,29.53,29.65,156457,0
2010-06-18,29.87,30.33,29.48,30.33,231165,0
2010-06-21,30.75,30.75,28.95,29.14,122245,0
2010-06-22,29.14,29.49,28.27,28.41,179913,0
2010-06-23,28.33,28.95,28,28.7,165697,0
2010-06-24,28.52,28.52,27.69,27.89,146736,0
2010-06-25,27.98,28.72,27.44,28.62,292709,0
2010-06-28,28.69,29.05,28.14,28.25,139108,0
2010-06-29,27.75,27.89,26.84,27.04,308427,0
2010-06-30,27.06,27.53,26.26,26.31,164882,0
2010-07-01,26.35,26.46,25.34,26.36,391776,0
2010-07-02,26.61,26.8,26.12,26.47,207334,0
2010-07-06,26.77,27,24.98,25.09,352266,0
2010-07-07,25.1,25.79,24.72,25.54,328954,0
2010-07-08,25.71,26.39,25.57,26.23,259207,0
2010-07-09,26.26,27.17,26.13,27.14,173973,0
2010-07-12,27.04,27.16,26.07,26.67,138655,0
2010-07-13,26.95,27.5,26.6,27.38,214670,0
2010-07-14,27.35,27.56,26.95,27.22,160750,0
2010-07-15,27.2,27.3,26.62,27.15,166245,0
2010-07-16,26.89,26.89,26,26.08,217499,0
2010-07-19,26.1,26.37,25.48,26.01,139785,0
2010-07-20,25.63,27.11,25.38,27.08,202765,0
2010-07-21,27.33,27.33,26.38,26.51,125054,0
2010-07-22,26.89,27.9,26.81,27.85,235696,0
2010-07-23,27.65,28.64,27.25,28.59,151730,0
2010-07-26,28.58,29.35,28.36,29.33,171045,0
2010-07-27,29.42,29.52,27.94,28.33,222963,0
2010-07-28,28.15,28.46,27.57,27.9,151145,0
2010-07-29,28.19,28.47,27.47,28.34,158517,0
2010-07-30,27.89,28.26,27.16,27.29,272893,0
2010-08-02,27.77,28.4,27.52,28.1,148786,0
2010-08-03,27.92,27.92,26.86,27.12,179444,0
2010-08-04,27.17,27.57,27,27.22,149597,0
2010-08-05,27,27.28,26.7,26.76,212098,0
2010-08-06,26.35,26.71,25.66,26.61,121249,0
2010-08-09,26.7,27.51,26.65,27.38,175215,0
2010-08-10,27.06,27.56,26.35,27.16,248424,0
2010-08-11,26.54,26.6,25.41,25.62,190711,0
2010-08-12,25.15,25.81,24.91,25.7,167252,0
2010-08-13,25.54,25.54,24.81,24.84,120983,0
2010-08-16,24.65,25.57,24.51,25.08,111371,0
2010-08-17,25.34,25.59,24.92,25.31,132955,0
2010-08-18,25.35,26.19,25.01,25.91,113041,0
2010-08-19,25.82,26.11,25.4,25.73,168077,0
2010-08-20,25.51,25.98,25.28,25.93,232490,0
2010-08-23,26.02,26.55,24.98,25.52,186680,0
2010-08-24,25.25,25.52,24.49,25.33,154587,0
2010-08-25,25.09,25.87,24.98,25.77,173140,0
2010-08-26,25.82,26.04,25.08,25.3,173348,0
2010-08-27,25.45,26.4,25,26.21,138267,0
2010-08-30,26.17,26.38,25.26,25.28,130824,0
2010-08-31,25.2,25.98,24.99,25.24,169137,0
2010-09-01,25.64,28.12,25.51,27.01,367714,0
2010-09-02,26.96,27.73,26.65,27.38,184134,0
2010-09-03,27.61,27.96,27.03,27.28,180428,0
2010-09-07,27.13,27.13,26.14,26.29,185282,0
2010-09-08,26.28,26.84,26.03,26.6,90324,0
2010-09-09,26.96,27.53,26.7,27.26,169932,0
2010-09-10,27.5,27.59,26.4,26.7,208676,0
2010-09-13,26.95,28.42,26.95,27.48,251570,0
2010-09-14,27.49,28.39,27.3,28.2,167859,0
2010-09-15,28.07,28.95,28.06,28.64,164035,0
2010-09-16,28.62,28.65,27.62,27.92,164848,0
2010-09-17,28.38,28.97,27.33,28.73,213854,0
2010-09-20,28.76,29.26,28.42,29.13,174111,0
2010-09-21,29.05,29.05,28.31,28.68,159329,0
2010-09-22,28.49,28.66,27.75,27.97,159264,0
2010-09-23,27.7,28.59,27.7,28.04,124203,0
2010-09-24,28.6,28.99,28.05,28.98,127374,0
2010-09-27,29.05,30.11,28.85,29.82,164035,0
2010-09-28,29.96,30.19,29.1,30.1,176151,0
2010-09-29,29.92,30.71,29.82,29.85,218458,0
2010-09-30,30.06,30.11,29.41,29.88,184131,0
2010-10-01,30.08,30.45,29.62,30.43,172348,0
2010-10-04,30.25,30.53,29.97,30.15,233218,0
2010-10-05,30.56,31.29,30.25,31.19,192440,0
2010-10-06,31.03,31.16,30.62,30.69,213599,0
2010-10-07,30.85,31.4,30.66,31.3,219158,0
2010-10-08,31.22,32.24,31.09,31.91,160020,0
2010-10-11,31.98,32.85,31.81,32.76,185325,0
2010-10-12,32.76,33.22,32.6,33.04,178650,0
2010-10-13,33.19,33.48,32.96,33.18,179924,0
2010-10-14,33.22,33.3,32.36,32.68,110626,0
2010-10-15,32.96,33.89,32.66,33.77,198161,0
2010-10-18,33.77,34.1,33.44,33.64,75379,0
2010-10-19,33.06,34.08,32.85,33.11,204653,0
2010-10-20,33.32,33.58,33.09,33.33,105638,0
2010-10-21,33.59,34.05,32.33,32.53,159965,0
2010-10-22,32.55,32.94,32.35,32.56,110138,0
2010-10-25,32.63,32.92,32.1,32.63,193108,0
2010-10-26,32.36,33.53,32.16,33.38,145167,0
2010-10-27,33.07,33.07,32,32.38,92265,0
2010-10-28,32.6,32.62,32.02,32.4,89587,0
2010-10-29,32.38,32.83,32.19,32.76,63567,0
2010-11-01,33.01,33.74,32.15,32.35,142906,0
2010-11-02,32.77,33.52,32.68,33.46,118735,0
2010-11-03,33.56,33.8,32.84,33.37,82013,0
2010-11-04,34.02,34.98,33.85,34.4,298911,0
2010-11-05,33.81,34.06,33.13,33.79,252193,0
2010-11-08,33.72,34.01,33.28,33.58,167597,0
2010-11-09,33.72,33.93,33.04,33.22,112369,0
2010-11-10,33.27,33.42,32.52,32.98,232267,0
2010-11-11,32.56,33.74,32.37,33.37,97495,0
2010-11-12,33.01,33.23,32.51,32.7,82799,0
2010-11-15,32.85,33.37,32.7,32.77,58284,0
2010-11-16,32.42,32.5,31.9,32.18,189421,0
2010-11-17,32.26,33.29,32.07,33.01,117006,0
2010-11-18,33.42,34.45,33.42,34.06,126847,0
2010-11-19,34.12,35.78,33.6,35.67,217414,0
2010-11-22,35.5,36.41,35.06,36.17,366753,0
2010-11-23,37.18,39.25,37.18,38.55,731970,0
2010-11-24,38.81,39.67,38.78,39.63,249209,0
2010-11-26,39.63,40.56,39.38,39.41,146329,0
2010-11-29,39.39,39.46,38.55,38.67,299139,0
2010-11-30,38.21,39.37,37.96,38.46,421900,0
2010-12-01,39.17,40.31,38.98,39.88,326955,0
2010-12-02,39.88,40.02,38.87,39.42,155199,0
2010-12-03,39.23,39.6,38.9,39.45,150327,0
2010-12-06,39.39,39.92,39.39,39.73,124278,0
2010-12-07,40.04,41.12,39.95,40.54,189959,0
2010-12-08,40.54,41.2,40.54,40.6,166702,0
2010-12-09,40.94,40.94,38.37,38.66,316434,0
2010-12-10,38.72,38.92,37.22,37.34,478975,0
2010-12-13,37.48,37.63,36.46,36.49,330316,0
2010-12-14,36.52,38.29,36.5,38.22,293978,0
2010-12-15,38.17,38.56,37.64,37.66,167223,0
2010-12-16,37.76,39.35,37.76,39.26,147717,0
2010-12-17,39.21,39.21,37,37.25,2163096,0
2010-12-20,37.59,38.24,37.23,37.37,443784,0
2010-12-21,37.59,38.41,37.31,37.96,183680,0
2010-12-22,38,38.27,36.85,37.16,142049,0
2010-12-23,37.09,37.75,37.04,37.31,77930,0
2010-12-27,36.93,37.15,36,36.87,99535,0
2010-12-28,36.96,37.3,36.46,36.48,111727,0
2010-12-29,36.55,37.57,36.31,37.33,238183,0
2010-12-30,37.24,38.11,37.13,37.75,164584,0
2010-12-31,37.52,37.76,37.1,37.49,140050,0
2011-01-03,37.83,38.06,36.98,37.41,208438,0
2011-01-04,37.53,37.66,36.16,36.58,208246,0
2011-01-05,36.51,36.82,36.16,36.66,242751,0
2011-01-06,36.61,36.61,35.66,36.29,242405,0
2011-01-07,36.28,36.28,35.12,36,419388,0
2011-01-10,35.87,37.84,35.83,37.44,448260,0
2011-01-11,37.66,38.79,36.46,36.82,257333,0
2011-01-12,37.23,39,36.13,38.04,581196,0
2011-01-13,37.98,38.41,37.11,38.01,376303,0
2011-01-14,38.02,38.12,37.3,38.05,389777,0
2011-01-18,37.95,38.71,37.22,38.13,405545,0
2011-01-19,38.12,38.29,37.65,37.75,471430,0
2011-01-20,37.51,38.97,36.96,37.82,523330,0
2011-01-21,37.84,37.84,36.5,36.52,255698,0
2011-01-24,36.56,37.63,36.39,37.37,228287,0
2011-01-25,37.18,37.68,36.06,36.63,236598,0
2011-01-26,36.7,37.07,35.92,36.8,234888,0
2011-01-27,36.86,37.25,35.87,37.11,275029,0
2011-01-28,37.06,37.46,36.03,36.26,234142,0
2011-01-31,36.43,37.55,35.79,37.13,301352,0
2011-02-01,37.39,38.51,36.95,38.07,290342,0
2011-02-02,37.87,37.87,36.78,37.15,351451,0
2011-02-03,37.24,39.86,37.24,39.26,375886,0
2011-02-04,39.34,40.16,38.89,39.79,237425,0
2011-02-07,39.86,40.71,39.56,39.83,179390,0
2011-02-08,39.75,40.27,39.31,40.2,183748,0
2011-02-09,40.2,40.5,39.76,40.22,146342,0
2011-02-10,40.03,40.03,39.21,39.83,123275,0
2011-02-11,39.58,40.54,39.11,40.5,152092,0
2011-02-14,40.43,41.3,39.84,39.89,301346,0
2011-02-15,39.88,40.21,39.16,39.59,217564,0
2011-02-16,39.82,41.91,39.82,40.66,195289,0
2011-02-18,41.06,41.35,40.31,40.48,207246,0
2011-02-22,40.13,40.77,39.18,39.39,297627,0
2011-02-23,39.36,39.36,36.96,37.85,279266,0
2011-02-24,37.67,39.88,37.51,39.5,354170,0
2011-02-25,39.63,40.93,39.63,40.64,262767,0
2011-02-28,40.79,40.89,38.83,39.52,275974,0
2011-03-01,39.76,39.9,38.09,38.71,334939,0
2011-03-02,38.72,40.09,38.62,39.88,256550,0
2011-03-03,40.46,41,39.14,40.86,355196,0
2011-03-04,42.81,44.75,40.57,41.59,837696,0
2011-03-07,41.82,41.95,39.51,40.12,448686,0
2011-03-08,40.1,40.74,39.48,39.65,313638,0
2011-03-09,39.81,40.74,39.18,40.05,267606,0
2011-03-10,39.62,39.62,38.45,38.62,303908,0
2011-03-11,38.55,39.37,37.78,39.07,245948,0
2011-03-14,38.74,39.4,38.48,38.95,306967,0
2011-03-15,37.87,38.95,37.2,38.09,355674,0
2011-03-16,37.83,38.33,37.14,37.86,426388,0
2011-03-17,38.54,38.83,37.69,37.89,299898,0
2011-03-18,38.31,38.45,36.55,36.95,1044757,0
2011-03-21,37.29,37.97,36.75,37.64,364010,0
2011-03-22,37.83,37.99,36.91,37.06,154730,0
2011-03-23,36.93,37.14,35.76,36.35,427788,0
2011-03-24,36.73,38.37,36.7,38.13,296973,0
2011-03-25,38.44,39.94,38.3,38.95,174958,0
2011-03-28,39.03,39.37,37.93,38.25,157168,0
2011-03-29,38.26,39.17,37.68,38.69,158521,0
2011-03-30,38.95,40.11,38.66,40.06,220798,0
2011-03-31,39.94,40.35,39.4,40.2,196291,0
2011-04-01,40.5,41.05,40.25,40.42,241884,0
2011-04-04,40.4,40.49,39.66,39.96,126935,0
2011-04-05,39.83,41.09,39.78,40.62,185569,0
2011-04-06,40.91,41.24,40.09,40.59,178553,0
2011-04-07,40.51,41.79,40.45,40.97,146191,0
2011-04-08,41.14,41.28,39.82,40.15,164524,0
2011-04-11,40.18,40.43,39.55,39.79,139491,0
2011-04-12,39.59,40.53,39.44,39.77,139550,0
2011-04-13,40.03,40.17,38.81,39.47,194463,0
2011-04-14,39.14,39.75,39,39.36,507562,0
2011-04-15,39.24,40.17,39.18,40.05,217700,0
2011-04-18,39.39,39.61,38.8,39.55,161812,0
2011-04-19,39.6,40.2,39.5,39.89,121116,0
2011-04-20,40.44,41.54,40.44,41.54,197670,0
2011-04-21,41.86,41.91,41.29,41.57,108768,0
2011-04-25,41.69,41.75,40.43,40.52,150977,0
2011-04-26,40.61,40.61,40.03,40.38,249371,0
2011-04-27,40.48,41.05,40.04,40.86,295849,0
2011-04-28,40.83,41.27,40.64,40.91,121383,0
2011-04-29,40.96,41.13,40.15,40.38,155153,0
2011-05-02,40.65,40.73,39.25,39.48,112750,0
2011-05-03,39.44,40.02,39.24,39.9,228567,0
2011-05-04,39.92,40.34,39.14,39.49,155652,0
2011-05-05,39.3,40.81,39.12,39.7,165364,0
2011-05-06,39.96,40.74,39.24,39.73,134732,0
2011-05-09,39.65,40.68,39.4,40.23,111064,0
2011-05-10,40.37,41.26,40.37,41.22,114953,0
2011-05-11,41.21,41.69,39.94,40.29,170831,0
2011-05-12,40.13,41.53,39.54,41.3,120629,0
2011-05-13,41.62,42.49,41.41,41.88,275266,0
2011-05-16,41.55,41.63,40.79,40.99,219634,0
2011-05-17,40.71,41.36,40.16,41.12,204848,0
2011-05-18,41.3,41.93,41.01,41.53,277050,0
2011-05-19,41.84,42.29,41.06,41.66,234815,0
2011-05-20,41.74,41.91,40.41,40.78,255739,0
2011-05-23,40.09,41.58,39.97,41.15,232735,0
2011-05-24,41.37,41.86,40.83,41.45,311997,0
2011-05-25,41.05,41.58,40.04,41.28,610198,0
2011-05-26,46.83,47.48,43.42,45.52,1612189,0
2011-05-27,45.98,46,45.2,45.69,441684,0
2011-05-31,46,46,44.74,44.99,470877,0
2011-06-01,44.8,45.22,43.73,43.79,318405,0
2011-06-02,43.72,44.55,42.93,43.12,253048,0
2011-06-03,42.51,44.12,42.46,42.82,316208,0
2011-06-06,42.7,43.22,41.57,42.38,871976,0
2011-06-07,42.54,43.88,42.47,42.94,321765,0
2011-06-08,42.71,42.75,41.63,42.45,415672,0
2011-06-09,42.53,43.22,42.09,42.58,220358,0
2011-06-10,42.38,42.4,40.99,41.43,263602,0
2011-06-13,41.65,42.62,41.34,42.27,207072,0
2011-06-14,42.64,43.86,42.37,43.51,206048,0
2011-06-15,42.56,43.74,42.44,43.01,191174,0
2011-06-16,43.07,44.06,42.84,43.51,286694,0
2011-06-17,44.19,45.44,44.09,44.54,635411,0
2011-06-20,44.27,45.67,43.88,45.54,254404,0
2011-06-21,45.76,47.07,45.66,46.35,260078,0
2011-06-22,46.22,46.61,45.12,45.14,188706,0
2011-06-23,47.15,51.11,46.52,50.62,1274779,0
2011-06-24,50.58,51.47,50.29,51.01,719673,0
2011-06-27,51.01,52.51,50.68,52.22,348990,0
2011-06-28,52.19,53.98,51.97,53.72,326546,0
2011-06-29,53.79,53.97,52.2,52.57,224493,0
2011-06-30,52.9,52.9,51.89,52.1,252454,0
2011-07-01,52.05,53.04,51.91,52.83,313947,0
2011-07-05,53.06,54,53.06,54,388703,0
2011-07-06,53.76,53.95,52.78,53.17,224529,0
2011-07-07,53.94,56.84,53.84,56.2,522490,0
2011-07-08,55.1,56.51,54.66,56.4,228894,0
2011-07-11,55.45,56.41,53.25,53.65,266912,0
2011-07-12,53.65,54.1,53.02,53.05,206416,0
2011-07-13,53.5,54.64,53.39,54.13,173260,0
2011-07-14,54.14,54.38,51.99,52.93,180941,0
2011-07-15,53.26,54.18,52.65,54.17,151512,0
2011-07-18,53.76,53.86,52.32,52.99,210183,0
2011-07-19,53.71,54.12,52.88,53.39,315824,0
2011-07-20,53.55,54.42,52.47,53.24,124940,0
2011-07-21,53.41,54.75,53.41,54.42,271775,0
2011-07-22,54.28,54.58,53.54,54.43,144290,0
2011-07-25,53.68,55.2,53.5,55.05,328859,0
2011-07-26,54.75,55.57,53.7,54.94,267795,0
2011-07-27,54.73,54.73,52.38,52.47,299846,0
2011-07-28,52.64,52.77,51.53,51.74,236329,0
2011-07-29,51.64,52.66,50.43,51.8,233504,0
2011-08-01,52.42,53.9,50.55,52.76,382463,0
2011-08-02,52.52,53.78,50.47,50.57,477308,0
2011-08-03,50.73,52.25,48.75,52.08,296063,0
2011-08-04,51.01,51.42,48.06,48.07,279501,0
2011-08-05,48.84,49.11,46.29,47.99,366160,0
2011-08-08,47.52,47.52,41.72,42.75,414606,0
2011-08-09,43.97,44.79,39.41,44.48,910712,0
2011-08-10,42.44,47.06,41.86,44.67,802229,0
2011-08-11,45.28,48.35,45.03,47.68,504563,0
2011-08-12,48.09,49.1,45.63,47.06,359465,0
2011-08-15,47.77,47.86,45.36,47.61,174763,0
2011-08-16,46.6,47.51,45.75,47,292879,0
2011-08-17,47.41,48.24,44.8,45.58,292973,0
2011-08-18,43.89,44.12,42.26,43.13,361345,0
2011-08-19,42.46,44.27,41.91,42.27,628467,0
2011-08-22,43.67,43.7,41.12,41.77,575145,0
2011-08-23,42.16,45.31,41.17,45.24,449626,0
2011-08-24,45.02,46.78,44.71,46.22,337048,0
2011-08-25,46.42,48.15,45.23,45.88,365038,0
2011-08-26,45.42,47.45,44.65,47.41,327106,0
2011-08-29,48.15,49.79,47.82,49.75,215399,0
2011-08-30,49.67,50.09,48.09,48.98,647876,0
2011-08-31,54.48,54.72,51.48,53.02,1260996,0
2011-09-01,52.86,52.91,49.07,49.42,721214,0
2011-09-02,48.01,48.98,46.99,47.28,229303,0
2011-09-06,45.48,47.93,45.36,47.85,379823,0
2011-09-07,48.55,50.76,48.11,50.53,435214,0
2011-09-08,50.3,51.23,48.93,49.17,271657,0
2011-09-09,48.68,48.85,46.25,46.9,377572,0
2011-09-12,46.05,47.49,45.22,47.44,289659,0
2011-09-13,47.91,50.49,47.5,49.92,406765,0
2011-09-14,50.3,52,49.25,51.33,412843,0
2011-09-15,51.78,53.35,51.13,52.7,381135,0
2011-09-16,52.93,53.33,51.78,52.69,415258,0
2011-09-19,51.61,54.83,51.31,54.43,595699,0
2011-09-20,54.62,55.53,51.93,52.03,486034,0
2011-09-21,52.11,52.91,49.64,49.7,268933,0
2011-09-22,47.55,49.38,47.4,48.68,501647,0
2011-09-23,48.68,51.51,48.54,49.83,435310,0
2011-09-26,50.75,52.77,50.48,52.08,489263,0
2011-09-27,53.85,55.44,53.23,53.64,575030,0
2011-09-28,53.46,53.71,50.98,51.92,377821,0
2011-09-29,53.42,53.59,49.68,52.43,385051,0
2011-09-30,51.39,54,50.97,51.53,574556,0
2011-10-03,50.99,53.27,50,50,558718,0
2011-10-04,49.32,55.23,48.69,54.84,973856,0
2011-10-05,55.18,55.76,52.44,54.7,691018,0
2011-10-06,54.67,55.98,53.87,55.67,549648,0
2011-10-07,56.1,57.11,54.64,54.78,531595,0
2011-10-10,56.61,56.98,55.55,56.93,345561,0
2011-10-11,56.73,56.85,55.36,56.61,294705,0
2011-10-12,57.03,57.37,56.21,56.58,544001,0
2011-10-13,56.1,57.23,55.57,56.01,298530,0
2011-10-14,57.13,58.62,56.63,57.95,420227,0
2011-10-17,57.55,57.96,55.14,55.52,336289,0
2011-10-18,56,57.68,54.26,57.24,415311,0
2011-10-19,56.99,57.83,56.04,56.62,201529,0
2011-10-20,56.58,57.66,55.42,57.07,298826,0
2011-10-21,58.07,58.97,57.07,58,302648,0
2011-10-24,58.81,60.75,58.44,60.01,453545,0
2011-10-25,59.82,59.82,57.76,57.98,197625,0
2011-10-26,59.09,59.14,55.97,58.67,286860,0
2011-10-27,62.03,62.51,59.2,60.07,411978,0
2011-10-28,60.23,60.7,58.25,59.64,190730,0
2011-10-31,58.49,60,58.16,58.94,277096,0
2011-11-01,56.73,59.92,56.1,59.25,322723,0
2011-11-02,60.23,60.31,58.56,59.74,348075,0
2011-11-03,59.33,60.37,57.06,60.07,281122,0
2011-11-04,59.32,59.56,58.38,59.48,166925,0
2011-11-07,59.27,60.04,59.04,59.61,227425,0
2011-11-08,60.35,60.52,57.38,58.93,375333,0
2011-11-09,57.18,58.01,55.99,56.2,202225,0
2011-11-10,57.21,57.52,55.76,56.16,240413,0
2011-11-11,56.94,58.95,56.37,58.79,206879,0
2011-11-14,58.68,59.06,57.5,58.04,159135,0
2011-11-15,57.51,60.53,57.51,59.95,258365,0
2011-11-16,59.14,59.99,57.73,57.88,264346,0
2011-11-17,57.8,58.63,56.44,57.78,254035,0
2011-11-18,57.91,58.09,56.67,57.75,410803,0
2011-11-21,57.03,58.09,56.02,56.09,387276,0
2011-11-22,57.61,61.25,56.54,57.84,786291,0
2011-11-23,57.72,57.72,55.27,55.39,370046,0
2011-11-25,55.07,56.41,54.32,54.32,185748,0
2011-11-28,56.23,57.81,55.78,56.7,381229,0
2011-11-29,56.66,57.07,55.53,56.33,216405,0
2011-11-30,58.48,59.11,57.29,59.05,321840,0
2011-12-01,58.87,60.52,58.41,58.78,251023,0
2011-12-02,59.69,60.49,59.22,59.4,208559,0
2011-12-05,60.99,60.99,59.15,59.62,250264,0
2011-12-06,59.75,59.96,58.88,59.23,180730,0
2011-12-07,58.53,59.67,57.92,59.22,171090,0
2011-12-08,58.73,59.23,57.71,58,183938,0
2011-12-09,58.22,60.89,57.63,60.64,416314,0
2011-12-12,59.84,60.24,58.53,60.18,174932,0
2011-12-13,60.96,60.99,57.49,57.77,280345,0
2011-12-14,57.08,57.77,56.14,57.08,198975,0
2011-12-15,58.16,58.19,57.08,57.52,195184,0
2011-12-16,57.92,59.68,57.51,57.9,437455,0
2011-12-19,58.48,59.7,57.67,57.93,324890,0
2011-12-20,59.96,60.85,58.83,60.79,345584,0
2011-12-21,60.67,62.31,59.07,62.17,320324,0
2011-12-22,62.78,64,61.38,61.78,413579,0
2011-12-23,61.63,62.39,61.52,61.95,72732,0
2011-12-27,61.96,63.87,61.46,62.93,163828,0
2011-12-28,63.08,63.08,61.55,61.76,123212,0
2011-12-29,62.05,62.86,61.61,62.46,88137,0
2011-12-30,62.61,62.8,61.69,61.74,81282,0
2012-01-03,63.23,63.51,57.91,58.66,425076,0
2012-01-04,58.89,61.76,58.79,60.68,349041,0
2012-01-05,59.99,63.4,58.98,63.14,359367,0
2012-01-06,62.73,64.93,61.7,61.98,597960,0
2012-01-09,62.23,62.42,61.12,61.98,273477,0
2012-01-10,63.75,64.42,60.15,61.51,780841,0
2012-01-11,61.3,62.56,61.29,61.49,315468,0
2012-01-12,61.73,61.94,60.52,61.37,200157,0
2012-01-13,61.11,61.58,58.37,59.22,517516,0
2012-01-17,59.87,60.12,59.47,59.82,429332,0
2012-01-18,59.84,59.85,59.13,59.75,699384,0
2012-01-19,59.8,60.25,59.47,59.79,320028,0
2012-01-20,59.79,59.89,58.32,59.66,350269,0
2012-01-23,59.63,60.1,58.52,59.31,233723,0
2012-01-24,59,60.71,59,60.55,214630,0
2012-01-25,60.34,61.28,59.7,61.05,181675,0
2012-01-26,61.2,61.35,59.24,60.14,209727,0
2012-01-27,59.9,61.95,59.9,61.61,187034,0
2012-01-30,61.2,61.77,60.02,61.34,175348,0
2012-01-31,61.63,61.72,60.38,61.07,185583,0
2012-02-01,61.69,62.44,61.35,62.26,254690,0
2012-02-02,62.26,63.43,62.15,62.31,210725,0
2012-02-03,62.77,63.55,62.15,62.61,261659,0
2012-02-06,62.27,63.95,62.18,63.76,332149,0
2012-02-07,63.54,64.98,63.39,64.68,229980,0
2012-02-08,64.59,65.5,63.18,63.74,211565,0
2012-02-09,63.92,65.17,63.48,64.29,139757,0
2012-02-10,63.45,64.91,63.3,64.62,127900,0
2012-02-13,65.25,65.37,64.4,64.63,183600,0
2012-02-14,64.23,65.27,63.76,64.81,158573,0
2012-02-15,65.86,69.45,65.78,67.91,676633,0
2012-02-16,67.86,68.46,67.29,68.2,361148,0
2012-02-17,68.4,69.34,68.13,68.73,194926,0
2012-02-21,68.73,69.24,67.25,67.53,348461,0
2012-02-22,67.27,67.48,66.1,66.56,335477,0
2012-02-23,66.42,66.43,65.24,65.5,437577,0
2012-02-24,65.27,67.7,64.6,66.19,301097,0
2012-02-27,65.79,68.25,65.79,67.63,276309,0
2012-02-28,67.46,69.34,67.31,68.72,297856,0
2012-02-29,68.53,68.65,67.49,68.14,467282,0
2012-03-01,68.25,70.69,67.55,70.64,780266,0
2012-03-02,73.98,74.91,72.74,73.67,893559,0
2012-03-05,73.68,75.29,73.41,74.6,550855,0
2012-03-06,73.53,74.02,72.59,73.25,402578,0
2012-03-07,73.39,73.5,72.38,73.3,163211,0
2012-03-08,73.56,73.56,72.71,72.89,276771,0
2012-03-09,73.15,75.06,72.9,74.84,301362,0
2012-03-12,74.84,75.42,74.11,74.27,168891,0
2012-03-13,74.97,75.55,73.24,74.21,305856,0
2012-03-14,74.13,74.45,73.18,73.9,247135,0
2012-03-15,74.09,74.09,72.57,73.9,152957,0
2012-03-16,73.92,73.92,71.85,72.53,371655,0
2012-03-19,72.7,73.97,71.86,73.51,215763,0
2012-03-20,72.79,73.96,72.69,73.59,130962,0
2012-03-21,73.62,74.27,73.01,73.07,234434,0
2012-03-22,72.59,73.93,72.35,73.12,127055,0
2012-03-23,73.33,73.61,71.43,73.38,214090,0
2012-03-26,74.27,74.66,73.89,74.05,255772,0
2012-03-27,74.13,74.29,73.06,73.07,171482,0
2012-03-28,73.27,73.3,70.31,71.6,345467,0
2012-03-29,71,72.89,70.62,72.6,324520,0
2012-03-30,72.98,73.18,71.62,71.65,181605,0
2012-04-02,71.98,73.75,71.52,73.62,305261,0
2012-04-03,73.62,74.88,73.42,73.78,200037,0
2012-04-04,72.99,73.57,71.73,72.62,177360,0
2012-04-05,71.97,74.32,71.76,73,116675,0
2012-04-09,71.67,73.44,70.44,73.13,234949,0
2012-04-10,72.85,73.04,68.66,69.63,299708,0
2012-04-11,70.13,71.01,69.99,70.96,314833,0
2012-04-12,70.84,72.08,70.62,71.77,121069,0
2012-04-13,71.48,72.35,70.77,71.31,142586,0
2012-04-16,71.61,73.27,70.34,73.18,264670,0
2012-04-17,73.47,76.53,73.47,74.66,418463,0
2012-04-18,74.51,74.78,73.73,74.6,306911,0
2012-04-19,74.55,75.13,73.25,74.09,234902,0
2012-04-20,74.95,75.44,73.05,74.71,332464,0
2012-04-23,73.66,74.15,72.31,73.94,246317,0
2012-04-24,73.8,74.04,71.13,72.34,308016,0
2012-04-25,72.98,74.46,72.63,74.23,229453,0
2012-04-26,74.37,77.51,74.04,77.04,466788,0
2012-04-27,77.68,78.97,76,78.77,419450,0
2012-04-30,78.76,78.78,74.77,75,347112,0
2012-05-01,75.02,76.79,74.34,74.59,320184,0
2012-05-02,74.35,77.29,74.1,77.17,290722,0
2012-05-03,77.18,77.18,74.85,75.91,337962,0
2012-05-04,75.24,77.03,74.37,74.52,350684,0
2012-05-07,74.05,76.01,74.05,75,169976,0
2012-05-08,74.13,74.31,70.76,71.79,428469,0
2012-05-09,70.77,72.41,69.96,71.05,448871,0
2012-05-10,71.86,72.65,70.77,71.55,1040274,0
2012-05-11,71,71.85,68.92,69.27,656414,0
2012-05-14,67.79,68.76,66.11,66.23,1232699,0
2012-05-15,66.48,68.06,65.65,65.99,793355,0
2012-05-16,66.04,67.99,66.04,67.17,635136,0
2012-05-17,67.19,67.63,66.36,67.07,1151763,0
2012-05-18,67.18,69.15,67.05,68.19,935570,0
2012-05-21,68.23,69.89,67.15,69.18,561718,0
2012-05-22,69.3,71.26,69.3,70.91,790952,0
2012-05-23,73.3,73.3,66.32,69.82,1835131,0
2012-05-24,70.25,70.81,68.4,68.97,559085,0
2012-05-25,69.2,70.22,68.85,69.38,257250,0
2012-05-29,70.17,70.48,68.83,70.19,180199,0
2012-05-30,69.23,69.81,68.04,68.35,331480,0
2012-05-31,68.2,68.39,66.02,66.5,413082,0
2012-06-01,64.64,66.06,63.48,63.76,548851,0
2012-06-04,63.97,64.52,62.45,63.65,569863,0
2012-06-05,63.38,65.66,62.95,65.4,358839,0
2012-06-06,66.25,66.47,65.2,66.32,410857,0
2012-06-07,66.96,67.24,64.23,64.39,559482,0
2012-06-08,64.26,65.61,64.16,64.86,393444,0
2012-06-11,65.58,65.58,62.37,62.4,294160,0
2012-06-12,62.45,63.87,62.07,63.74,309000,0
2012-06-13,63.42,63.52,60.09,60.65,499415,0
2012-06-14,60.6,62.05,60.45,61.62,293200,0
2012-06-15,61.76,62.71,61.28,62.69,346181,0
2012-06-18,61.49,61.96,59.9,61.19,592934,0
2012-06-19,61.56,63.11,61.46,62.48,476596,0
2012-06-20,62.48,63.9,62.19,63.35,406505,0
2012-06-21,63.15,63.4,60.55,61.04,296615,0
2012-06-22,61.58,61.58,59.54,59.68,1090888,0
2012-06-25,58.62,59.18,57.71,57.91,273781,0
2012-06-26,57.93,58.56,57.43,58.07,471531,0
2012-06-27,57.92,58.38,56.43,57.58,403844,0
2012-06-28,56.73,57.83,55.65,56.64,294393,0
2012-06-29,57.78,60.92,56.91,60.15,840599,0
2012-07-02,60.05,60.13,58.13,59,388491,0
2012-07-03,59.58,60.95,59.18,60.35,314124,0
2012-07-05,60.09,63.11,60.09,62.54,401594,0
2012-07-06,61.86,62.35,61.31,61.81,237918,0
2012-07-09,61.62,62.04,61.23,61.63,313674,0
2012-07-10,61.99,62.8,61.38,61.78,304058,0
2012-07-11,61.62,61.92,60.64,61.41,303620,0
2012-07-12,60.73,62.31,60.51,61.76,279164,0
2012-07-13,61.84,64.06,61.84,63.72,256753,0
2012-07-16,63.28,63.65,61.28,61.38,259800,0
2012-07-17,61.86,62.43,61.03,61.72,211799,0
2012-07-18,61.62,63.85,61.48,62.54,252041,0
2012-07-19,62.85,63.87,62,63.46,203072,0
2012-07-20,62.82,63.01,61.88,61.95,227699,0
2012-07-23,60.68,60.68,59.25,59.84,353822,0
2012-07-24,60.12,60.65,59.01,60.63,317520,0
2012-07-25,61.01,61.2,59.43,60.3,216713,0
2012-07-26,61.58,62.07,60.81,61.73,187210,0
2012-07-27,62.01,65.77,62.01,65.31,303266,0
2012-07-30,65.19,66.09,64.65,65.52,239378,0
2012-07-31,65.02,66.91,64.8,66.22,399708,0
2012-08-01,66.54,66.64,65.43,66.2,358834,0
2012-08-02,65.45,66.63,64.87,65.05,275845,0
2012-08-03,66.34,66.79,65.77,66.24,207030,0
2012-08-06,66.32,66.65,65.75,66.47,174602,0
2012-08-07,66.7,68.6,66.27,67.8,229901,0
2012-08-08,67.38,68.45,67.09,67.3,254851,0
2012-08-09,67.32,68.48,66.9,67.09,226542,0
2012-08-10,67.11,67.15,66.14,66.77,186935,0
2012-08-13,66.8,66.8,65.52,66.65,173476,0
2012-08-14,67.13,68.03,66.47,66.75,259039,0
2012-08-15,67.02,67.83,66.82,67.11,141199,0
2012-08-16,67.15,67.85,66.77,67.81,111100,0
2012-08-17,68.05,69.27,67.83,68.48,322809,0
2012-08-20,68.31,68.58,67.02,67.82,206527,0
2012-08-21,67.95,70.87,67.95,70.65,343339,0
2012-08-22,70.31,70.76,69.5,69.82,283996,0
2012-08-23,69.49,69.99,68.9,69.28,212690,0
2012-08-24,69.27,70.99,69.27,70.16,218826,0
2012-08-27,70.65,71.22,69.67,70.83,214792,0
2012-08-28,70.95,71.52,70.44,71.17,439241,0
2012-08-29,73.32,74.93,70.66,72.1,1251064,0
2012-08-30,71.61,71.63,69.95,70.44,365783,0
2012-08-31,71.05,71.24,70.03,70.65,213501,0
2012-09-04,70.72,71.25,69.56,70.7,264740,0
2012-09-05,70.68,71.12,69.03,69.69,222787,0
2012-09-06,70,71.08,69.7,70.86,430800,0
2012-09-07,71.19,71.8,70.62,71.44,263560,0
2012-09-10,71.51,71.84,70.62,71.25,251398,0
2012-09-11,71.07,71.66,70.55,70.62,199729,0
2012-09-12,71.1,71.72,70.52,70.82,198959,0
2012-09-13,71.05,71.49,69.33,71.41,242429,0
2012-09-14,71.62,72.25,71.31,71.59,152507,0
2012-09-17,71.27,71.5,70.04,70.58,95600,0
2012-09-18,70.26,70.71,68.75,69.48,255095,0
2012-09-19,69.6,70.05,69.53,69.54,183682,0
2012-09-20,69.13,69.69,68.51,69.22,181383,0
2012-09-21,70.07,70.14,68.27,68.8,228520,0
2012-09-24,68.35,68.42,67.1,67.82,186029,0
2012-09-25,68.07,68.48,66.55,66.67,192461,0
2012-09-26,66.69,67.63,65.71,66.43,172504,0
2012-09-27,66.55,67.11,65.62,67.06,163614,0
2012-09-28,66.56,67.27,65.58,66.73,183266,0
2012-10-01,67.06,67.92,65.92,66.39,177583,0
2012-10-02,66.53,66.65,64.28,65.68,432958,0
2012-10-03,65.95,66.34,64.51,64.58,312415,0
2012-10-04,64.9,65.7,64.46,65.53,241237,0
2012-10-05,66.2,66.38,64.19,64.48,262820,0
2012-10-08,63.99,64.4,63.64,63.86,181320,0
2012-10-09,63.71,63.71,61.32,61.76,481299,0
2012-10-10,60.75,60.98,59.97,60.25,515893,0
2012-10-11,60.75,61.61,60.18,60.52,363112,0
2012-10-12,60.35,60.39,57.89,58.38,349596,0
2012-10-15,58.67,59.98,58.07,59.86,313897,0
2012-10-16,59.8,62.04,59.2,60.94,433855,0
2012-10-17,61.07,61.54,60.43,60.61,179551,0
2012-10-18,60.52,60.93,60.07,60.26,105569,0
2012-10-19,59.95,59.95,58.37,58.71,159053,0
2012-10-22,59.12,59.12,58.31,58.91,301699,0
2012-10-23,58.24,58.49,57.4,57.81,333369,0
2012-10-24,58.1,58.94,57.91,58.46,225351,0
2012-10-25,58.84,59.15,57.24,57.4,186776,0
2012-10-26,57.45,57.8,55.4,56.63,249900,0
2012-10-31,56.48,57.5,56.06,57.3,211664,0
2012-11-01,57.5,58.18,56.85,56.96,487134,0
2012-11-02,57.33,58.18,56.56,56.62,294620,0
2012-11-05,57.21,60.34,57.19,60.21,375674,0
2012-11-06,60.41,60.73,59.83,59.91,199711,0
2012-11-07,58.91,59.19,57.82,57.87,178116,0
2012-11-08,57.85,57.85,54.82,56.27,337259,0
2012-11-09,56.8,57.84,56.01,57.64,330485,0
2012-11-12,57.7,58.94,56.59,58.25,429280,0
2012-11-13,57.37,58.17,57.03,57.13,238338,0
2012-11-14,57.45,57.92,54.76,55.12,361640,0
2012-11-15,54.86,54.96,53.45,54.02,497290,0
2012-11-16,54,55.15,53.39,54.97,330700,0
2012-11-19,55.72,56.65,54.6,55.28,730290,0
2012-11-20,55.65,57.48,55.55,57.25,440635,0
2012-11-21,57.25,58.5,56.5,58.41,267109,0
2012-11-23,58.73,59.91,58.06,59.27,137224,0
2012-11-26,59.37,62.2,58.67,59.68,401158,0
2012-11-27,59.41,60.37,58.92,60.3,350285,0
2012-11-28,60.31,61.08,59.07,61.06,348940,0
2012-11-29,61.49,61.58,59.87,60.57,435655,0
2012-11-30,56.88,57.54,54.43,55.33,1801552,0
2012-12-03,55.3,55.62,53.5,54.25,488508,0
2012-12-04,54.11,54.69,53.58,54.15,530710,0
2012-12-05,54.26,54.7,53.18,54.08,583377,0
2012-12-06,53.97,55.26,53.66,54.69,548260,0
2012-12-07,54.89,55.94,54.44,54.87,337752,0
2012-12-10,54.9,54.93,52.63,53.05,409964,0
2012-12-11,53.5,53.5,52.79,53.32,355927,0
2012-12-12,53.49,53.6,51.99,52.09,305977,0
2012-12-13,52.2,52.63,50.33,50.63,637317,0
2012-12-14,50.6,51.54,50.43,51.5,503515,0
2012-12-17,51.59,51.83,51.3,51.77,388310,0
2012-12-18,51.77,53.92,51.77,53.5,343489,0
2012-12-19,53.5,54.84,53.27,53.75,430489,0
2012-12-20,53.67,54.18,52.93,53.51,421996,0
2012-12-21,53.05,54.18,52.73,53.78,865255,0
2012-12-24,53.26,53.98,52.84,53.59,88595,0
2012-12-26,53.43,53.61,51.99,52.18,420645,0
2012-12-27,52.4,53.29,51.99,52.97,301957,0
2012-12-28,52.62,54.53,52.51,53.65,401404,0
2012-12-31,53.54,55.12,53.21,55,391046,0
2013-01-02,55.59,56.43,55.4,56.03,619711,0
2013-01-03,56.08,57.6,56.08,57.23,510572,0
2013-01-04,57.32,58.01,57.2,57.52,220614,0
2013-01-07,57.49,57.63,56.36,56.65,253349,0
2013-01-08,56.46,56.92,56.12,56.42,510842,0
2013-01-09,56.71,57.34,56.01,56.36,405507,0
2013-01-10,56.45,56.9,55.85,56.63,362288,0
2013-01-11,56.69,57.15,56.35,56.72,511936,0
2013-01-14,56.55,56.93,56.13,56.77,458335,0
2013-01-15,56.34,62.4,56.28,61.61,1384295,0
2013-01-16,61.86,61.86,60.91,60.97,472450,0
2013-01-17,60.75,61.14,60.44,61,254779,0
2013-01-18,61.11,61.11,59.8,60.37,459715,0
2013-01-22,60.35,61.98,59.88,61.74,410684,0
2013-01-23,61.51,62.41,60.95,62,442400,0
2013-01-24,62.12,62.81,61.28,61.62,463835,0
2013-01-25,61.81,63.04,61.59,62.75,336185,0
2013-01-28,62.68,63.26,62.13,62.73,399986,0
2013-01-29,62.41,62.8,61.83,62.5,191193,0
2013-01-30,62.36,62.36,61.25,61.51,258032,0
2013-01-31,61.57,62.5,61.53,62.33,217861,0
2013-02-01,62.57,63.01,62,62.83,284266,0
2013-02-04,62.23,62.29,61.34,61.93,303149,0
2013-02-05,62.01,63.02,61.65,62.86,280162,0
2013-02-06,62.62,63.03,62.44,63,181328,0
2013-02-07,62.75,63.25,62.42,63.19,254275,0
2013-02-08,63.3,64.28,63.25,64.08,141220,0
2013-02-11,64.19,64.39,62.88,62.99,279593,0
2013-02-12,62.99,63,61.51,61.82,295566,0
2013-02-13,61.83,62.46,61.41,61.67,205415,0
2013-02-14,61.59,61.85,59.95,61.61,370203,0
2013-02-15,61.91,62.94,60.36,61.51,302644,0
2013-02-19,61.54,63.91,61.32,63.36,236045,0
2013-02-20,63.36,63.58,61.91,62.11,210822,0
2013-02-21,61.95,62.44,60.8,61.11,207016,0
2013-02-22,61.08,61.95,60.12,60.8,221785,0
2013-02-25,60.96,61.16,58.58,58.6,272878,0
2013-02-26,58.9,58.9,57.89,58.63,253561,0
2013-02-27,58.74,59.35,58.47,58.7,322720,0
2013-02-28,58.67,59.15,58,58.68,258424,0
2013-03-01,58.5,58.97,57.57,58.75,320404,0
2013-03-04,58.61,59.35,57.69,58.33,179303,0
2013-03-05,58.5,58.87,57.67,58.08,585253,0
2013-03-06,58.26,60.13,58.11,60.07,399734,0
2013-03-07,60.1,61.26,60.1,61.17,297102,0
2013-03-08,61.41,62.52,60.04,60.43,543898,0
2013-03-11,60.48,60.73,59.96,60.57,417014,0
2013-03-12,60.32,60.7,59.61,59.65,218418,0
2013-03-13,61.7,62.64,60.54,62,376000,0
2013-03-14,62.16,63.43,62.09,63.05,204497,0
2013-03-15,63.13,63.13,62,62.25,200490,0
2013-03-18,61.62,62.27,61.16,61.39,87845,0
2013-03-19,61.27,61.27,59.61,60.15,180683,0
2013-03-20,60.67,60.98,60.2,60.88,86652,0
2013-03-21,60.39,60.44,58.93,59.37,147253,0
2013-03-22,59.87,60.19,59.44,59.63,69114,0
2013-03-25,59.7,59.89,58.55,59.12,166951,0
2013-03-26,59.36,59.44,58.75,59.34,72116,0
2013-03-27,58.97,59.14,58.13,58.82,86406,0
2013-03-28,58.82,60.27,58.2,60.09,240450,0
2013-04-01,60.09,60.24,57.71,58.07,150066,0
2013-04-02,58.51,58.51,57.72,57.94,212022,0
2013-04-03,57.97,58.49,57.05,57.68,140052,0
2013-04-04,57.68,58.7,57.68,58.45,162447,0
2013-04-05,57.4,58.59,57.27,58.53,279101,0
2013-04-08,58.56,60.04,58.43,59.93,177387,0
2013-04-09,59.81,60.07,58.88,59.43,167187,0
2013-04-10,59.55,61.2,58.95,60.99,147246,0
2013-04-11,61.11,63.11,60.69,62.25,141632,0
2013-04-12,61.9,61.92,61,61.3,135357,0
2013-04-15,60.84,61.05,58.99,59.56,229191,0
2013-04-16,60.06,60.06,59.08,59.31,286506,0
2013-04-17,58.72,59,57.29,57.87,112363,0
2013-04-18,57.99,58.04,56.87,56.98,90830,0
2013-04-19,57.5,58.49,57.07,58.33,119724,0
2013-04-22,58.46,58.57,57.01,58.26,210954,0
2013-04-23,58.61,58.86,57.82,58.62,124464,0
2013-04-24,58.76,59.43,58.05,58.71,108750,0
2013-04-25,58.99,60.41,58.75,60.17,232953,0
2013-04-26,60.12,60.37,59.65,59.85,87865,0
2013-04-29,60.02,60.27,59.75,60.03,131424,0
2013-04-30,59.89,61.96,59.8,61.55,118640,0
2013-05-01,61.31,61.35,59.71,59.96,175470,0
2013-05-02,60.12,60.69,59.8,60.36,72191,0
2013-05-03,60.67,62.81,60.52,61.98,92963,0
2013-05-06,62.08,63,61.79,62.35,109375,0
2013-05-07,62.37,64.33,62.37,64.33,86171,0
2013-05-08,64.06,64.58,63.6,63.95,102324,0
2013-05-09,63.71,64.92,63.71,63.88,84324,0
2013-05-10,64,64.94,63.94,64.55,75627,0
2013-05-13,64.5,64.75,63.79,64,108989,0
2013-05-14,63.99,65.51,63.99,65.51,130648,0
2013-05-15,65.19,66.61,64.7,66.22,170477,0
2013-05-16,66.25,67.46,66.23,66.97,268595,0
2013-05-17,67.15,68.39,67.06,67.89,205481,0
2013-05-20,67.78,68.74,67.5,68.31,70288,0
2013-05-21,68.22,68.71,67.58,68.25,96452,0
2013-05-22,68.43,68.71,67.4,67.57,143442,0
2013-05-23,67.19,68.17,67,67.68,185131,0
2013-05-24,67.4,68.69,66.6,68.05,149859,0
2013-05-28,68.69,70.02,68.69,69.18,157117,0
2013-05-29,68.9,69.21,67.5,67.59,125926,0
2013-05-30,67.91,69.25,67.63,69.07,136604,0
2013-05-31,69.46,69.84,67.58,67.58,336765,0
2013-06-03,67.51,68.4,67.39,67.8,226444,0
2013-06-04,67.76,68.83,67.51,68.65,193494,0
2013-06-05,68.83,68.83,67.68,67.83,233963,0
2013-06-06,67.65,69.61,67.65,69.61,321475,0
2013-06-07,70.44,70.98,69.92,70.67,84479,0
2013-06-10,70.85,71.83,70.23,71.06,132577,0
2013-06-11,70.06,70.42,69.14,69.22,98873,0
2013-06-12,69.71,69.99,68.26,68.47,121530,0
2013-06-13,68.69,71.12,68.48,71,311568,0
2013-06-14,71.05,71.34,69.96,70.01,219883,0
2013-06-17,70.65,70.94,69.47,70.01,224450,0
2013-06-18,70.22,70.47,69.77,70.06,193141,0
2013-06-19,69.85,69.99,69.07,69.46,125904,0
2013-06-20,68.56,68.96,67.5,67.55,178668,0
2013-06-21,67.86,67.88,66.51,66.73,298396,0
2013-06-24,66.06,66.11,64.27,64.3,256609,0
2013-06-25,65.01,65.6,64.55,65.34,271701,0
2013-06-26,65.91,66.38,65.01,65.11,92603,0
2013-06-27,65.52,67.24,65.51,66.9,95834,0
2013-06-28,66.61,67.85,66.55,66.99,337464,0
2013-07-01,67.49,68.81,66.85,67.6,138996,0
2013-07-02,67.6,68.09,67.18,67.74,115419,0
2013-07-03,67.4,67.69,66.83,67.57,33528,0
2013-07-05,68.54,68.64,66.56,68.55,56545,0
2013-07-08,68.86,70.82,68.86,70.79,98216,0
2013-07-09,70.7,73.19,70.7,73.16,217076,0
2013-07-10,73.13,74.24,72.52,73.82,252574,0
2013-07-11,74.85,75.84,73.93,75.68,273110,0
2013-07-12,75.3,75.38,74.34,74.41,97242,0
2013-07-15,72.96,73.67,71.56,72.5,154186,0
2013-07-16,72.57,73.16,71.2,71.47,114822,0
2013-07-17,71.61,71.66,69.79,70.43,222961,0
2013-07-18,70.75,71.79,70.75,71.41,193342,0
2013-07-19,71.44,71.79,70.94,71.21,115721,0
2013-07-22,71.37,72.14,71.28,71.86,109386,0
2013-07-23,72,72.26,71.69,72,88080,0
2013-07-24,72.33,72.33,71.03,71.23,64716,0
2013-07-25,71.18,72.53,71.11,72.51,90629,0
2013-07-26,71.49,71.83,70.47,70.82,104266,0
2013-07-29,70.56,71.37,70.41,71,143087,0
2013-07-30,71.28,71.65,70.39,70.81,120038,0
2013-07-31,70.95,71.39,70.36,70.38,165361,0
2013-08-01,71.08,72.92,70.3,72.67,99723,0
2013-08-02,72.28,72.76,71.41,72.48,71746,0
2013-08-05,72.31,73.45,71.74,73.06,90760,0
2013-08-06,73.01,73.02,69.38,69.92,187790,0
2013-08-07,69.31,69.64,68.93,69.02,216600,0
2013-08-08,69.55,71.06,68.93,70.65,196421,0
2013-08-09,70.58,71.3,70.44,70.87,122664,0
2013-08-12,70.48,72.17,70.48,72.1,177549,0
2013-08-13,72.23,73.19,71.62,72.74,105805,0
2013-08-14,72.66,73.13,72.4,72.42,103827,0
2013-08-15,71.38,71.47,70.6,70.6,138552,0
2013-08-16,70.12,71.13,69.63,69.63,179899,0
2013-08-19,69.53,70.1,69.44,69.48,110556,0
2013-08-20,69.78,71.05,69.49,70.79,88149,0
2013-08-21,70.44,70.69,69.29,69.85,84756,0
2013-08-22,69.94,71.29,69.66,70.55,79617,0
2013-08-23,70.56,71.35,68.45,69.63,145130,0
2013-08-26,69.65,70.11,68.31,68.42,181646,0
2013-08-27,67.56,68.47,67.04,67.2,155196,0
2013-08-28,67.35,69.58,66.82,69.55,253850,0
2013-08-29,60.5,64.89,60.03,63.24,1177153,0
2013-08-30,63,63.03,60.84,61.68,678146,0
2013-09-03,62.56,63.54,61.44,61.89,375167,0
2013-09-04,61.86,62.7,61.5,62.16,417258,0
2013-09-05,62.15,63.51,62,62.33,238204,0
2013-09-06,62.51,62.86,61.67,62.07,131738,0
2013-09-09,62.28,64.02,61.83,63.99,159305,0
2013-09-10,64.19,64.19,63.63,63.99,161081,0
2013-09-11,63.85,64.15,63.35,64,176978,0
2013-09-12,63.79,64,61.94,62.02,187370,0
2013-09-13,62.4,62.88,61.96,62.7,176968,0
2013-09-16,63.5,63.77,62.82,63.29,235317,0
2013-09-17,63.76,64.16,63.3,64,214324,0
2013-09-18,63.96,65.74,63.69,65.3,181745,0
2013-09-19,65.67,65.67,64.62,64.74,257203,0
2013-09-20,64.89,65.15,63.92,64.11,297850,0
2013-09-23,64.34,64.41,63.5,64.15,207165,0
2013-09-24,64.19,64.7,63.85,64.55,119311,0
2013-09-25,64.6,64.61,63.99,64.1,147078,0
2013-09-26,64.34,66.02,64,64.33,120201,0
2013-09-27,64.15,64.8,64.13,64.48,177656,0
2013-09-30,63.47,65.61,63.47,65.58,186976,0
2013-10-01,65.78,68.01,65.7,66.49,235790,0
2013-10-02,66.03,67.37,65.72,67.09,139412,0
2013-10-03,66.94,66.98,65.91,66.14,174888,0
2013-10-04,66.17,68.13,66.17,67.9,190913,0
2013-10-07,67.32,67.38,66.5,66.69,186891,0
2013-10-08,66.75,67.13,65.25,65.27,237911,0
2013-10-09,65.74,66.17,65.2,65.63,152099,0
2013-10-10,66.62,66.67,66.05,66.26,164659,0
2013-10-11,65.85,66.73,65.59,66.71,198343,0
2013-10-14,66.37,67.72,66.24,67.68,127663,0
2013-10-15,67.62,67.66,66.14,67.2,150337,0
2013-10-16,67.58,68.42,66.73,68.06,129054,0
2013-10-17,67.64,69.84,67.25,69.66,274540,0
2013-10-18,70.62,70.64,69.7,70.44,255540,0
2013-10-21,70.48,70.71,69.55,70.44,187683,0
2013-10-22,70.33,70.35,68.62,69.3,263373,0
2013-10-23,69.03,69.38,68.56,69.05,237418,0
2013-10-24,69.23,69.8,68.89,69.32,125372,0
2013-10-25,69.63,69.63,68.97,69.29,146868,0
2013-10-28,69.4,69.96,68.77,68.98,226114,0
2013-10-29,69,69.62,68.51,68.89,334358,0
2013-10-30,69.19,69.58,67.92,68.45,361715,0
2013-10-31,68.33,68.7,67.86,68.11,197900,0
2013-11-01,68.15,68.57,66.97,67.54,271485,0
2013-11-04,67.44,67.5,66.23,67.01,277580,0
2013-11-05,66.63,66.88,66.21,66.58,316054,0
2013-11-06,66.98,66.98,65.7,66.32,222887,0
2013-11-07,66.76,67.48,65.77,66.17,210960,0
2013-11-08,66.12,67.49,65.74,67.28,109974,0
2013-11-11,67.31,68.26,67.16,67.77,173345,0
2013-11-12,67.74,68.73,67.63,67.79,166056,0
2013-11-13,67.51,70.43,66.83,70.35,145792,0
2013-11-14,70.26,71.22,69.84,70.8,181441,0
2013-11-15,70.68,70.9,69.98,70.83,177346,0
2013-11-18,70.93,72.39,70.71,71.66,193189,0
2013-11-19,71.82,73.14,70.68,71.13,187328,0
2013-11-20,71.29,72.28,71.29,71.73,125040,0
2013-11-21,71.92,72.61,71.06,71.98,256145,0
2013-11-22,72.36,73.28,72.08,72.72,149686,0
2013-11-25,73.15,74.16,72.75,73.68,133859,0
2013-11-26,74.05,75.2,73.34,74.09,244606,0
2013-11-27,74.38,75.36,73.77,74.39,165561,0
2013-11-29,74.86,75.75,74.55,74.91,105894,0
2013-12-02,72.66,74.4,71.62,72.33,227229,0
2013-12-03,72.2,72.6,71.9,72.42,124409,0
2013-12-04,72.53,73.64,71.68,71.75,170907,0
2013-12-05,71.99,72.46,70.93,71.37,315818,0
2013-12-06,73.27,79.32,68.63,69.39,452115,0
2013-12-09,69.57,70.33,68.71,69.45,296278,0
2013-12-10,69.04,70.38,68.97,70.23,243718,0
2013-12-11,70.18,71.06,69.87,70.97,261225,0
2013-12-12,70.93,71,70.22,70.76,232893,0
2013-12-13,70.89,71.12,69.68,70.46,192388,0
2013-12-16,70.68,71.48,70.06,70.25,208352,0
2013-12-17,70.49,71.35,70.49,70.73,124255,0
2013-12-18,70.85,72.92,70.68,72.69,199272,0
2013-12-19,72.58,73,71.23,71.5,116733,0
2013-12-20,72.13,73.6,71.98,73.13,307183,0
2013-12-23,73,73,71.97,72.22,113395,0
2013-12-24,72.45,72.85,71.99,72.21,42066,0
2013-12-26,72.36,73.47,72.24,72.36,53754,0
2013-12-27,72.69,72.69,71.76,72.08,60209,0
2013-12-30,72.01,73.86,71.52,73.06,85443,0
2013-12-31,73.05,74.5,72.96,73.06,102993,0
2014-01-02,73.07,74.34,72.39,73.16,213107,0
2014-01-03,73.33,74.17,72.44,73.14,129095,0
2014-01-06,73.29,74.24,72.68,72.96,151950,0
2014-01-07,73.35,74.26,72.17,72.68,141035,0
2014-01-08,72.5,73.3,71.95,72.48,155428,0
2014-01-09,72.75,72.75,71.73,72.08,178024,0
2014-01-10,72.22,72.35,70.94,71.39,189352,0
2014-01-13,70.98,70.98,69.19,69.61,221166,0
2014-01-14,70.11,72.71,69.71,71.32,258190,0
2014-01-15,71.7,71.7,70.86,71.48,160506,0
2014-01-16,71.46,72.16,70.85,71.34,207063,0
2014-01-17,71.25,71.99,71,71.36,137345,0
2014-01-21,71.86,72.45,71.32,72,202657,0
2014-01-22,72.23,73.04,71.72,72.65,227073,0
2014-01-23,72.76,72.76,71.67,72.45,152295,0
2014-01-24,72.01,72.37,71.35,72.12,183577,0
2014-01-27,72.18,73.02,70.08,71.81,252688,0
2014-01-28,71.84,72.63,71.18,71.38,124243,0
2014-01-29,70.91,71.7,69.93,70.07,142518,0
2014-01-30,70.31,71.17,70.21,70.52,173407,0
2014-01-31,69.86,70.62,69.65,70.22,154300,0
2014-02-03,70,70.25,69.41,69.78,221562,0
2014-02-04,70.1,70.87,69.81,70.05,171231,0
2014-02-05,69.59,69.93,68.58,68.81,306480,0
2014-02-06,68.93,70.27,68.93,70.17,179770,0
2014-02-07,70.7,71.92,70.37,71.34,149639,0
2014-02-10,71.43,72.08,69.92,70.83,118037,0
2014-02-11,71.19,72.53,71.03,72.18,109285,0
2014-02-12,72.17,73.25,70.62,71.21,147386,0
2014-02-13,70.77,72.56,70.61,72.13,92282,0
2014-02-14,72.09,72.44,71.31,71.41,113228,0
2014-02-18,71.41,72.47,70.99,72.15,162018,0
2014-02-19,69.41,70.6,68.52,69.23,247313,0
2014-02-20,69.35,69.91,68.7,69.62,162435,0
2014-02-21,69.75,71.24,69.68,71,189036,0
2014-02-24,70.84,72.07,70.67,71.28,217045,0
2014-02-25,71.35,71.74,70.89,71.4,160869,0
2014-02-26,71.81,74.14,71.68,74.03,145069,0
2014-02-27,73.78,74.71,72.87,74.43,81117,0
2014-02-28,74.63,75.5,73.91,74.25,153642,0
2014-03-03,73.91,74.17,72.82,73.43,138366,0
2014-03-04,73.79,75.63,73.65,74.3,190294,0
2014-03-05,74.33,75,72.95,73.32,180727,0
2014-03-06,73.31,73.72,72.12,73.19,220210,0
2014-03-07,73.68,74.35,73.18,73.99,153583,0
2014-03-10,73.9,74.15,73.54,73.74,191983,0
2014-03-11,73.66,73.79,72.97,73.22,154206,0
2014-03-12,72.56,73.21,72.26,72.95,267496,0
2014-03-13,72.44,74.05,70.77,73.51,448374,0
2014-03-14,73.96,77.48,73.75,76.04,278479,0
2014-03-17,75.31,76.21,74.45,74.61,250484,0
2014-03-18,74.84,76.24,74.41,75.99,180269,0
2014-03-19,76.01,76.6,75.37,75.86,124707,0
2014-03-20,75.78,78.62,75.34,77.6,220914,0
2014-03-21,78.01,80.52,78.01,78.79,333200,0
2014-03-24,79,79.78,76.91,77.38,216872,0
2014-03-25,77.61,78.1,75.27,75.42,198103,0
2014-03-26,75.62,77.02,73.92,73.95,282700,0
2014-03-27,74.08,74.91,73.44,74.02,152525,0
2014-03-28,73.98,75.41,73.83,73.86,171250,0
2014-03-31,74.11,74.89,73.6,74.57,141570,0
2014-04-01,74.87,75.54,73.71,74.68,123908,0
2014-04-02,74.78,76.41,74.69,76.41,106144,0
2014-04-03,76.55,77.58,75.76,75.94,145580,0
2014-04-04,77.97,79.99,77.2,77.98,301783,0
2014-04-07,77.72,77.9,75.85,76.97,217362,0
2014-04-08,76.96,78.55,76.87,77.82,190074,0
2014-04-09,78.06,78.06,76.42,77.52,180452,0
2014-04-10,77.66,78.32,75.7,75.76,249636,0
2014-04-11,74.66,75.6,73.82,74.81,163365,0
2014-04-14,75.59,76.35,74.52,75.26,109235,0
2014-04-15,75.25,76.85,74.29,76.35,176945,0
2014-04-16,76.79,77.81,75.83,76.55,126360,0
2014-04-17,76.4,77.06,75.63,75.88,172731,0
2014-04-21,76.32,76.85,75.39,76,112282,0
2014-04-22,76.14,76.98,75.72,76.65,109586,0
2014-04-23,76.65,77.65,76.24,76.37,89478,0
2014-04-24,77.15,77.15,75.85,76.7,121608,0
2014-04-25,76.46,77.34,75.39,75.83,146692,0
2014-04-28,76.01,77.36,74.94,76.19,146229,0
2014-04-29,76.46,77.26,76.07,76.58,79810,0
2014-04-30,76.46,76.58,75.58,76.37,141441,0
2014-05-01,76.23,76.68,75.01,75.99,105508,0
2014-05-02,76.07,77.7,75.99,76.35,83675,0
2014-05-05,75.81,76.54,74.69,76.08,114565,0
2014-05-06,75.53,76.23,74.51,74.72,139174,0
2014-05-07,74.89,75.21,73.56,74.22,104970,0
2014-05-08,74.3,77.91,74.26,75.36,96935,0
2014-05-09,75.05,76.5,75.05,76.49,78743,0
2014-05-12,76.64,78.8,76.42,78.12,108472,0
2014-05-13,77.91,78.31,76.33,76.69,218848,0
2014-05-14,76.7,77.27,75.41,75.55,163001,0
2014-05-15,75.11,75.64,73.73,75.13,89703,0
2014-05-16,75.12,76.43,74.9,76.27,69787,0
2014-05-19,76.02,76.57,75.46,75.95,55938,0
2014-05-20,75.45,75.47,73.08,73.64,148816,0
2014-05-21,73.76,74.69,72.61,73.58,114009,0
2014-05-22,73.67,75.04,73.03,74.07,137221,0
2014-05-23,74.21,74.84,73.26,74.22,97782,0
2014-05-27,74.85,75.29,74.26,74.86,114288,0
2014-05-28,74.63,75.07,72.66,73.41,170360,0
2014-05-29,73.01,73.29,70.87,71.01,320836,0
2014-05-30,73.98,76.81,73.04,74.89,444031,0
2014-06-02,74.72,74.72,73.24,73.95,228378,0
2014-06-03,73.72,74.12,72.93,73.06,170174,0
2014-06-04,72.92,73.69,72.34,73.35,105158,0
2014-06-05,73.12,75.2,72.26,74.85,154232,0
2014-06-06,75.3,76.46,75.09,76.12,148757,0
2014-06-09,75.97,78.16,75.85,77.4,186161,0
2014-06-10,77.35,78.11,76.79,76.99,103100,0
2014-06-11,76.74,77.85,76.49,76.64,137693,0
2014-06-12,76.27,76.68,75.42,76.32,84220,0
2014-06-13,76.7,76.7,76.1,76.57,105292,0
2014-06-16,76.6,77.9,76.6,77.76,89337,0
2014-06-17,77.87,78.61,77.83,78.42,97783,0
2014-06-18,78.64,79.5,78.3,79.45,133330,0
2014-06-19,79.71,80.87,79.18,80.57,182770,0
2014-06-20,81.31,81.88,80.43,80.83,311498,0
2014-06-23,80.85,80.92,80.16,80.81,83175,0
2014-06-24,80.5,81.9,80.28,80.87,148201,0
2014-06-25,79.99,81,79.38,80.85,107069,0
2014-06-26,80.76,80.96,79.82,80.3,175038,0
2014-06-27,80.25,81.88,80.25,81.72,568885,0
2014-06-30,81.58,82.25,80.49,82.13,212663,0
2014-07-01,82.09,82.92,81.63,82.06,209130,0
2014-07-02,82.11,82.98,81.48,81.83,165900,0
2014-07-03,81.79,82.88,81.79,82.77,47257,0
2014-07-07,82.58,82.58,81.48,81.9,123087,0
2014-07-08,81.81,82.36,81.12,81.75,119679,0
2014-07-09,81.73,82.64,81.73,82.41,126958,0
2014-07-10,80.76,81.65,80.35,81.11,143088,0
2014-07-11,80.62,80.94,79.64,79.89,145358,0
2014-07-14,80.58,80.58,79.57,79.95,101929,0
2014-07-15,79.84,80.46,79.5,79.79,117864,0
2014-07-16,80.1,80.32,78.84,79.06,128456,0
2014-07-17,78.75,79.12,77.31,77.4,117377,0
2014-07-18,77.11,79.55,77.1,79.34,135727,0
2014-07-21,78.57,78.98,78.08,78.65,61298,0
2014-07-22,78.84,79.22,77.74,78.13,89981,0
2014-07-23,78.28,78.63,77.49,77.99,59787,0
2014-07-24,78.29,79.6,78.17,78.7,103119,0
2014-07-25,78.16,78.77,76.55,76.79,104694,0
2014-07-28,76.87,77.81,75.92,77.17,123401,0
2014-07-29,77.3,77.72,76.89,77.1,70932,0
2014-07-30,77.58,78.02,77.16,77.86,37843,0
2014-07-31,77.01,77.65,76.05,76.27,91022,0
2014-08-01,76.86,77,75.49,76.27,74470,0
2014-08-04,76.52,77.53,75.84,77.31,111872,0
2014-08-05,76.69,79.5,76.69,78.77,139838,0
2014-08-06,78.32,80.99,78.32,80.34,138302,0
2014-08-07,80.78,80.93,78.8,79.23,91181,0
2014-08-08,79.07,81.51,79.07,80.94,134434,0
2014-08-11,81.17,81.73,80.68,80.82,88477,0
2014-08-12,80.67,81.13,79.3,79.88,85469,0
2014-08-13,79.82,80.6,78.07,80.46,150668,0
2014-08-14,80.79,81.25,80.61,80.9,104708,0
2014-08-15,81.61,81.61,80.05,80.85,102277,0
2014-08-18,81.27,81.91,81.03,81.8,96870,0
2014-08-19,82.24,83,81.73,82.6,101787,0
2014-08-20,82.19,83.5,82.19,83.34,231876,0
2014-08-21,83.34,84.21,82.56,83.34,189497,0
2014-08-22,83.54,86.33,83.32,86.05,177115,0
2014-08-25,86.8,88.33,86.2,87.94,367573,0
2014-08-26,87.94,89.58,87.68,89.25,295587,0
2014-08-27,89.25,89.25,88.2,88.67,216042,0
2014-08-28,80.5,83.77,79.67,81.94,662309,0
2014-08-29,81.78,82.36,79.11,79.3,357233,0
2014-09-02,79.5,80.76,79.43,80.68,171209,0
2014-09-03,80.94,81.16,79.46,79.78,233890,0
2014-09-04,79.9,80.66,78.93,79.2,130361,0
2014-09-05,78.61,79.17,78.5,78.88,135673,0
2014-09-08,78.73,78.89,77.59,78.87,141971,0
2014-09-09,78.69,79.05,77.83,78.02,146543,0
2014-09-10,77.94,78.12,77.08,77.63,94422,0
2014-09-11,77.21,79.97,77.21,79.88,172329,0
2014-09-12,79.67,79.91,78.34,78.63,142664,0
2014-09-15,78.53,78.53,77.1,77.26,92738,0
2014-09-16,77.1,79.02,77.1,78.48,127758,0
2014-09-17,78.25,78.73,77.55,78.45,157715,0
2014-09-18,78.51,79.6,78.35,79.28,139651,0
2014-09-19,79.37,79.83,78.22,78.61,245636,0
2014-09-22,78.25,79.14,77.03,77.16,120122,0
2014-09-23,76.68,77.19,75.58,75.75,132346,0
2014-09-24,75.78,77.17,75.41,77.01,139931,0
2014-09-25,76.95,77.66,75.46,76.23,104509,0
2014-09-26,76.29,77.14,75.78,76.43,90890,0
2014-09-29,75.48,77.12,75.48,76.51,88738,0
2014-09-30,76.51,76.54,74.72,74.75,165813,0
2014-10-01,74.68,74.79,73.51,73.57,131549,0
2014-10-02,73.5,74.73,73.06,74.2,233351,0
2014-10-03,75.01,75.6,74.68,74.92,105134,0
2014-10-06,75,75.08,73.39,73.49,121279,0
2014-10-07,72.97,73.4,71.88,71.91,115422,0
2014-10-08,71.9,72.92,71.46,72.79,130328,0
2014-10-09,72.35,72.84,71.77,72.15,119800,0
2014-10-10,71.71,73.87,71.71,73.22,135007,0
2014-10-13,73.2,73.65,72.19,72.4,189965,0
2014-10-14,72.87,73.69,72.16,72.75,156878,0
2014-10-15,71.55,74.21,71.24,73.67,159686,0
2014-10-16,72.73,74.15,72.57,73.38,98228,0
2014-10-17,73.58,74.12,71.76,72.04,166568,0
2014-10-20,71.93,73.61,71.93,72.94,120720,0
2014-10-21,73.18,75,72.93,74.56,103124,0
2014-10-22,74.71,75.85,73.78,73.89,111922,0
2014-10-23,74.37,75.14,73.95,74.39,101189,0
2014-10-24,74.44,75.15,73.66,74.79,104630,0
2014-10-27,74.35,74.81,73.82,74.72,76024,0
2014-10-28,74.87,77.29,74.25,77.16,114521,0
2014-10-29,77.16,78.22,76.88,77.3,133897,0
2014-10-30,77.44,78.29,76.63,77.28,124491,0
2014-10-31,78.32,78.98,76.17,76.69,148025,0
2014-11-03,76.53,77.35,76.07,76.68,95411,0
2014-11-04,76.59,76.59,75.1,75.88,80051,0
2014-11-05,76.38,77.43,76.13,77.36,90592,0
2014-11-06,77.62,78.97,76.95,78.88,98270,0
2014-11-07,78.85,79.1,78.14,78.75,77473,0
2014-11-10,79.02,79.02,77.72,78.74,69987,0
2014-11-11,78.68,79.19,77.54,79.14,72860,0
2014-11-12,79.17,81.48,78.41,81.31,110325,0
2014-11-13,81.2,81.76,79.88,80.47,120187,0
2014-11-14,80.27,80.55,79.57,79.77,125465,0
2014-11-17,79.69,79.71,78.35,78.48,91359,0
2014-11-18,78.24,79.13,77.85,78.28,148482,0
2014-11-19,78.46,78.46,77.1,77.95,177842,0
2014-11-20,77.89,79.3,77.89,78.95,277320,0
2014-11-21,79.51,80.53,79.41,80.08,158231,0
2014-11-24,80.23,81.48,80.18,80.99,164726,0
2014-11-25,81.47,82.18,80.08,80.97,119944,0
2014-11-26,81.09,81.59,80.46,80.91,145410,0
2014-11-28,81.36,82.89,81.24,81.37,123094,0
2014-12-01,80.92,81.32,79.01,80.63,196245,0
2014-12-02,80.93,81.81,80.34,81.17,223998,0
2014-12-03,81.03,81.44,80.68,80.96,165854,0
2014-12-04,80.53,81.17,79.28,80.62,161451,0
2014-12-05,72.56,75.68,69.53,69.99,575374,0
2014-12-08,70.04,72.81,69.9,71.27,359731,0
2014-12-09,70.24,72.28,69.92,72.1,238685,0
2014-12-10,72.74,73.58,70.5,70.97,199999,0
2014-12-11,71.72,73.97,71.5,72.26,160150,0
2014-12-12,71.68,73.36,71.37,72.19,227266,0
2014-12-15,72.31,74.13,71.06,72.19,205323,0
2014-12-16,72.2,73.68,71.67,71.88,193317,0
2014-12-17,72.27,74.93,71.55,74.71,226589,0
2014-12-18,75.66,76.73,74.26,76.59,200986,0
2014-12-19,76.33,76.33,72.61,73.54,308452,0
2014-12-22,73.75,74.33,73.03,74.17,113507,0
2014-12-23,74.35,76.08,74,74.46,98696,0
2014-12-24,74.87,75.64,74.5,74.78,70642,0
2014-12-26,75.44,76.32,75.13,75.69,72070,0
2014-12-29,75.5,77.64,75.1,77.29,96356,0
2014-12-30,76.88,77.94,76.88,77.18,42161,0
2014-12-31,77.58,78.2,76.5,76.62,93363,0
2015-01-02,77.2,77.64,75.7,77.1,131745,0
2015-01-05,76.44,78.07,76.22,77.05,150706,0
2015-01-06,77.22,77.47,74.95,75.37,205830,0
2015-01-07,76.27,78.51,76.27,78.22,166777,0
2015-01-08,79.48,80.63,78.63,79.6,249106,0
2015-01-09,79.36,80.21,76.99,79.86,199309,0
2015-01-12,79.68,80.34,75.12,76.48,396064,0
2015-01-13,76.87,77.95,75.54,76.82,225111,0
2015-01-14,75.76,76.19,74.89,75.42,176765,0
2015-01-15,75.51,75.51,72.8,72.9,201872,0
2015-01-16,72.53,73.31,71.91,73.19,247654,0
2015-01-20,73.75,73.75,70.82,71.56,244876,0
2015-01-21,71.55,71.72,70.36,71.43,203157,0
2015-01-22,71.92,73.29,71.58,72.8,235708,0
2015-01-23,73.27,73.87,72.85,73.26,166911,0
2015-01-26,73.07,73.78,72.6,73.7,114231,0
2015-01-27,73.08,73.91,73.08,73.67,118216,0
2015-01-28,74.02,74.39,72.3,72.62,110732,0
2015-01-29,72.99,73.35,72.02,72.87,120374,0
2015-01-30,72.62,73.26,70.83,71.45,175359,0
2015-02-02,71.7,71.84,69.19,71.59,201850,0
2015-02-03,72.29,73.03,71.37,71.92,304628,0
2015-02-04,71.69,72.65,71.11,71.96,162902,0
2015-02-05,72.32,73.38,72,72.63,149924,0
2015-02-06,72.87,73.28,71.93,72.32,134988,0
2015-02-09,71.9,72.47,70.82,70.87,94962,0
2015-02-10,71.62,71.83,70.87,71.53,132268,0
2015-02-11,71.49,72.68,71.31,72.02,143251,0
2015-02-12,72.45,72.82,71.57,72.56,108750,0
2015-02-13,72.71,73.44,72.01,73.34,89834,0
2015-02-17,73.45,73.81,71.78,72.32,72045,0
2015-02-18,71.86,73.2,71.86,73.12,114610,0
2015-02-19,73.19,73.65,72.66,72.88,54191,0
2015-02-20,73.04,73.79,72.32,73.39,91878,0
2015-02-23,73.18,73.75,72.28,72.87,84777,0
2015-02-24,73.13,73.6,72.4,72.72,86503,0
2015-02-25,72.87,73.48,72.39,72.85,80613,0
2015-02-26,72.95,73.26,72.63,72.81,82808,0
2015-02-27,72.85,73.94,72.85,73.43,148928,0
2015-03-02,73.42,74.74,73.18,74.54,142400,0
2015-03-03,74.22,74.22,72.68,72.84,101100,0
2015-03-04,72.75,73.36,71.91,72.46,76800,0
2015-03-05,72.51,72.62,71.61,72.5,90100,0
2015-03-06,72.33,73.21,71.57,72.36,102900,0
2015-03-09,72.4,73.71,72.2,73.52,92300,0
2015-03-10,73.13,73.16,71.69,72.48,163600,0
2015-03-11,72.47,73.44,72.24,73.28,155400,0
2015-03-12,69.33,69.33,66.35,67.57,589500,0
2015-03-13,66.84,67.79,65.59,67.61,326800,0
2015-03-16,67.71,68.06,67.06,68.05,199100,0
2015-03-17,68.06,68.44,67.51,67.98,212500,0
2015-03-18,67.89,68.37,67.09,67.8,132600,0
2015-03-19,67.64,69.2,67.58,68.85,113600,0
2015-03-20,69.3,70.35,68.88,69.91,165600,0
2015-03-23,69.91,70.84,69.57,70.07,120500,0
2015-03-24,70.16,70.64,69.97,70.33,86600,0
2015-03-25,70.36,70.53,68.82,68.88,97400,0
2015-03-26,68.55,69.61,67.92,68.91,176600,0
2015-03-27,68.68,69.49,68.6,69.25,77800,0
2015-03-30,68.49,71.66,68.49,71.52,246400,0
2015-03-31,71.07,71.53,70.75,71.23,99708,0
2015-04-01,70.96,71.18,70.02,70.53,112000,0
2015-04-02,70.53,72.2,70.53,71.73,122500,0
2015-04-06,71.43,72.61,71.21,71.58,81200,0
2015-04-07,71.4,72.21,71.1,71.81,117956,0
2015-04-08,71.99,72.85,71.7,72.47,121600,0
2015-04-09,72.26,72.9,71.59,71.97,129203,0
2015-04-10,72.18,72.18,71.42,71.5,80600,0
2015-04-13,71.2,73.53,70.97,72.8,153600,0
2015-04-14,72,72,69.13,70.37,259100,0
2015-04-15,70.59,71.89,70.39,71.2,111708,0
2015-04-16,71.23,71.69,70.98,71.12,103673,0
2015-04-17,70.37,70.37,68.73,68.86,196500,0
2015-04-20,69.43,69.77,68.58,69.23,248323,0
2015-04-21,69.5,69.84,69.12,69.2,184366,0
2015-04-22,69.43,70.7,69.01,70.47,114775,0
2015-04-23,70.69,72.57,70.69,71.72,93800,0
2015-04-24,71.97,72.42,71.6,72.08,150988,0
2015-04-27,72.06,72.86,70.91,71.19,87800,0
2015-04-28,71.19,71.87,70.21,71.26,70200,0
2015-04-29,71.03,71.03,68.45,68.92,114000,0
2015-04-30,68.66,69.19,67.09,67.59,221400,0
2015-05-01,67.77,68.41,67.44,67.99,239800,0
2015-05-04,67.78,68.76,67.74,68.35,160500,0
2015-05-05,68.35,69.04,67.13,67.65,123100,0
2015-05-06,68.08,68.23,66.49,68.05,264550,0
2015-05-07,68.26,69.26,68.06,68.88,72891,0
2015-05-08,69.5,70.47,69.18,69.29,92000,0
2015-05-11,69.24,69.77,68.91,68.99,103100,0
2015-05-12,68.59,69.08,67.74,68.22,86896,0
2015-05-13,68.32,68.57,67.49,68.01,100400,0
2015-05-14,67.65,68.09,66.5,67.64,93300,0
2015-05-15,67.73,68.56,67.41,68.37,91025,0
2015-05-18,68.65,69.82,68.45,69.49,83117,0
2015-05-19,69.39,69.75,68.2,68.47,86262,0
2015-05-20,68.74,68.92,67.98,68.7,76600,0
2015-05-21,68.74,69.59,68.35,69.55,99500,0
2015-05-22,69.39,69.81,68.33,69.35,111000,0
2015-05-26,69.08,69.23,68.01,68.43,171846,0
2015-05-27,68.37,68.37,66.41,67.56,214700,0
2015-05-28,67.78,68.43,67.01,67.79,228598,0
2015-05-29,62.31,66.99,61.07,66.19,491200,0
2015-06-01,65.78,66.16,64.27,65.27,358029,0
2015-06-02,65.13,67.36,65.13,66.5,154836,0
2015-06-03,64.47,66.76,64.28,66.51,228300,0
2015-06-04,66.35,67.75,66.24,67.38,140500,0
2015-06-05,67.36,67.94,66.48,67.47,104700,0
2015-06-08,67.43,67.85,66.88,66.89,119500,0
2015-06-09,67.09,67.2,65.99,66.01,130742,0
2015-06-10,66.34,67.07,66.15,66.63,113652,0
2015-06-11,66.79,67.17,66.31,66.85,85848,0
2015-06-12,66.96,67.53,66.72,67.43,100500,0
2015-06-15,66.91,67.11,65.99,66.69,105100,0
2015-06-16,66.6,67.35,66.28,66.81,109200,0
2015-06-17,66.82,67.34,66.19,66.79,60700,0
2015-06-18,66.86,67.96,66.86,67.5,82400,0
2015-06-19,67.48,68.5,67.36,67.37,180900,0
2015-06-22,67.56,67.56,66.39,66.58,99000,0
2015-06-23,66.66,67.35,66.18,67.15,157389,0
2015-06-24,66.97,67.5,66.23,66.43,135600,0
2015-06-25,66.65,66.65,66.02,66.24,110500,0
2015-06-26,66.48,67.69,66.23,67.53,226300,0
2015-06-29,67.14,67.83,65.7,65.74,133000,0
2015-06-30,66.09,66.59,65.02,66.03,158231,0
2015-07-01,66.53,67.22,65.99,66.31,176600,0
2015-07-02,66.46,66.58,65.53,66.03,73900,0
2015-07-06,65.65,66.68,65.65,66.55,125800,0
2015-07-07,66.64,67.21,65.32,66.51,207600,0
2015-07-08,66.18,67.13,65.14,65.81,206700,0
2015-07-09,66.12,66.6,65.36,65.78,160800,0
2015-07-10,66.24,66.73,65.85,66.37,77300,0
2015-07-13,66.94,67.11,66.2,66.93,126400,0
2015-07-14,67.16,67.55,66.16,66.43,160853,0
2015-07-15,66.35,66.68,65.89,65.98,104934,0
2015-07-16,65.99,66.98,65.79,66.45,133000,0
2015-07-17,66.24,66.24,65.11,65.18,108400,0
2015-07-20,65.04,65.89,64.74,65.26,162800,0
2015-07-21,65.12,65.38,64,64.65,112400,0
2015-07-22,64.33,65.09,64.33,65.09,78900,0
2015-07-23,65.35,65.35,64,64.09,91900,0
2015-07-24,63.65,64.19,62.91,63.09,162400,0
2015-07-27,62.62,62.93,61.96,62.71,142500,0
2015-07-28,63.21,63.55,61.9,63.05,220800,0
2015-07-29,62.96,63.93,62.66,63.68,145800,0
2015-07-30,63.56,64.59,63.25,64.25,117000,0
2015-07-31,64.38,65.13,64.07,64.69,109900,0
2015-08-03,64.9,64.9,63.1,63.62,96852,0
2015-08-04,63.72,64.5,63.35,63.75,86000,0
2015-08-05,64.02,64.59,63.46,64.06,105400,0
2015-08-06,63.98,63.98,62.63,63.15,82137,0
2015-08-07,62.84,63.09,62.28,62.73,82300,0
2015-08-10,63.12,63.87,63,63.59,80000,0
2015-08-11,63.24,63.79,62.86,63.55,67713,0
2015-08-12,63.05,63.05,61.66,62.63,95200,0
2015-08-13,62.49,63.85,62.28,62.99,91400,0
2015-08-14,63.15,63.84,62.63,63.24,82500,0
2015-08-17,63.09,64.08,62.34,64.05,123600,0
2015-08-18,64.05,64.29,63.58,63.81,83600,0
2015-08-19,63.37,63.81,63.11,63.14,106800,0
2015-08-20,62.57,62.6,61.33,61.42,91300,0
2015-08-21,60.83,61.04,59.44,59.6,186100,0
2015-08-24,56.88,59.34,56.38,57.59,146847,0
2015-08-25,59.06,59.09,57.22,57.33,118000,0
2015-08-26,58.6,59.14,57.72,59.14,108000,0
2015-08-27,59.53,61.4,58.63,60.85,180100,0
2015-08-28,60.57,62.63,60.42,61.05,174700,0
2015-08-31,60.46,61.32,59.79,59.89,223400,0
2015-09-01,59.13,60.25,58.67,58.75,156400,0
2015-09-02,59.56,59.65,58.09,58.7,364300,0
2015-09-03,64.01,65.78,61.75,62.71,829900,0
2015-09-04,61.82,62.8,61.54,61.84,270100,0
2015-09-08,62.55,62.55,61.66,61.93,284200,0
2015-09-09,61.82,62.14,59.89,60.04,317800,0
2015-09-10,59.84,60.38,59.51,59.68,266195,0
2015-09-11,59.32,60.14,57.59,57.85,376100,0
2015-09-14,57.77,58.18,57.23,57.62,292900,0
2015-09-15,57.55,58.12,56.87,57.85,310300,0
2015-09-16,58.01,59.95,57.72,59.9,270500,0
2015-09-17,59.92,60.47,58.91,59.62,355032,0
2015-09-18,59.02,59.47,57.58,57.7,407600,0
2015-09-21,58.17,59.28,57.85,58.51,221900,0
2015-09-22,58.41,59.52,58.01,58.63,243200,0
2015-09-23,58.82,59.31,58.11,58.45,175100,0
2015-09-24,58.09,58.99,57.87,58.64,314851,0
2015-09-25,59.16,60.21,58.61,59.57,364400,0
2015-09-28,59.23,59.27,56.77,56.8,325338,0
2015-09-29,56.8,57.21,55.78,56.6,268200,0
2015-09-30,57.16,57.31,56.19,57.07,292900,0
2015-10-01,56.92,57.15,54.9,55.76,293800,0
2015-10-02,55.1,56.18,54.03,56.16,239800,0
2015-10-05,56.65,57.65,56.37,57.43,170355,0
2015-10-06,57.17,57.83,56.52,57.05,160900,0
2015-10-07,57.29,57.86,56.83,57.86,215900,0
2015-10-08,58.78,60.98,58.78,60.57,315300,0
2015-10-09,60.44,60.45,59.47,60.17,181900,0
2015-10-12,60.07,60.67,59.78,59.94,164612,0
2015-10-13,60.66,62.53,60.28,61.39,451600,0
2015-10-14,61.35,61.76,59.74,60.15,268300,0
2015-10-15,60.23,60.46,58.4,60.29,283300,0
2015-10-16,60.29,62.07,60.09,62.01,335800,0
2015-10-19,61.87,62.8,61.57,62.76,288073,0
2015-10-20,62.52,62.93,61.95,62.24,151737,0
2015-10-21,62.49,62.52,61.23,61.33,210000,0
2015-10-22,61.67,62.34,60.74,61.33,216600,0
2015-10-23,62.07,62.07,57.69,58.87,323500,0
2015-10-26,58.78,60.92,58.58,60.38,280800,0
2015-10-27,60.27,60.27,58.46,59.32,207000,0
2015-10-28,59.45,62.24,59.45,62.19,264600,0
2015-10-29,61.79,62.54,61.54,62.27,219000,0
2015-10-30,62.21,63.58,61.12,62.65,178800,0
2015-11-02,62.65,63.08,60.76,62.88,107548,0
2015-11-03,63.13,64.56,63.13,64.09,136400,0
2015-11-04,63.62,64.29,61.91,62.27,222645,0
2015-11-05,62.4,63,62,62.92,118700,0
2015-11-06,62.45,63.25,61.79,62.24,196700,0
2015-11-09,62.07,62.07,59.62,60.01,228105,0
2015-11-10,59.91,61.04,59.25,60.95,174200,0
2015-11-11,60.83,61.02,57.37,57.59,200200,0
2015-11-12,57.16,57.52,56.3,56.34,220900,0
2015-11-13,55.28,55.28,53.45,53.84,287700,0
2015-11-16,53.58,54.05,52.26,53.73,224000,0
2015-11-17,53.81,53.87,51.7,52.12,203100,0
2015-11-18,52.41,52.83,51.76,52.75,273200,0
2015-11-19,52.57,53.27,52.07,52.35,185000,0
2015-11-20,52.92,54.88,52.92,54.24,204700,0
2015-11-23,54.13,54.88,53.83,54.54,105900,0
2015-11-24,54.12,55.96,54.12,55.56,95900,0
2015-11-25,55.77,56.43,55.34,56.21,134900,0
2015-11-27,56.34,56.64,55.2,56.46,66300,0
2015-11-30,56.39,56.39,54.04,54.16,164600,0
2015-12-01,54.42,54.96,53.55,54.14,185670,0
2015-12-02,54.3,55.01,54.08,54.35,135833,0
2015-12-03,54.69,55.07,51.89,52.24,297976,0
2015-12-04,51.65,58.08,50.64,57.6,402900,0
2015-12-07,57.1,58.98,56.55,57.51,290100,0
2015-12-08,56.94,57.91,56.19,56.29,173267,0
2015-12-09,56.14,57.67,55.31,55.54,203800,0
2015-12-10,55.73,56.65,55.51,56.21,120700,0
2015-12-11,55.21,56.42,55.17,55.86,194000,0
2015-12-14,56.11,57.1,53.83,54.55,268089,0
2015-12-15,54.99,55.85,54.39,54.81,159400,0
2015-12-16,55.41,56.83,55.13,56.63,166900,0
2015-12-17,56.8,56.92,55.79,55.87,206100,0
2015-12-18,55.5,56.25,54.91,54.98,467400,0
2015-12-21,55.44,55.51,54.53,54.97,174300,0
2015-12-22,55.22,56.93,54.6,56.73,179767,0
2015-12-23,57.07,58.42,56.07,58.36,228100,0
2015-12-24,58.25,58.29,57.015,57.99,100117,0
2015-12-28,57.73,58.13,56.82,57.03,126121,0
2015-12-29,57.47,58.55,57.23,58.36,106693,0
2015-12-30,58.2,58.4,57.34,57.65,106325,0
2015-12-31,57.08,57.82,56.79,56.83,137719,0
2016-01-04,55.47,58.64,55.47,57.81,236724,0
2016-01-05,58.1,59.01,57.71,59.01,167239,0
2016-01-06,58.01,58.73,57.4,58.12,150789,0
2016-01-07,56.91,59.76,56.91,58.23,196853,0
2016-01-08,58.04,58.04,55.5,55.62,245645,0
2016-01-11,55.9,59.71,55.9,59.5,458578,0
2016-01-12,60.41,61.2099,58.75,59.89,424504,0
2016-01-13,60,60,57.43,57.61,237553,0
2016-01-14,58.38,58.38,56.35,57.43,320074,0
2016-01-15,56,56.93,55.07,56.37,299722,0
2016-01-19,56.8,57.18,54.51,54.87,278700,0
2016-01-20,56.63,62.66,55.72,61.35,654545,0
2016-01-21,61.37,62.125,59.65,61.35,329425,0
2016-01-22,62.23,62.915,61.72,62.78,324066,0
2016-01-25,62.72,63.2,61.59,61.78,226208,0
2016-01-26,62.17,64.7,61.68,64.42,250139,0
2016-01-27,63.46,64.435,62.54,63.27,262654,0
2016-01-28,63.75,64.28,62.91,63.2,196270,0
2016-01-29,63.69,66.16,63.58,66.14,596143,0
2016-02-01,65.5,66.41,64.48,65.97,255147,0
2016-02-02,65.79,66.26,65.14,65.55,150292,0
2016-02-03,65.96,65.96,63.585,64.94,166399,0
2016-02-04,64.32,65.22,63.5,65.03,196910,0
2016-02-05,64.53,65.13,62.95,63.02,319935,0
2016-02-08,62.32,64.11,61.81,63.73,210522,0
2016-02-09,62.97,64.14,62.0901,63.01,175186,0
2016-02-10,63.39,64.7,63.22,63.26,125868,0
2016-02-11,62.46,62.74,60.805,61.56,207661,0
2016-02-12,61.96,63.28,61.57,62.95,219382,0
2016-02-16,63.68,65.47,62.65,64.79,236487,0
2016-02-17,65.5,66.595,65.44,65.96,188308,0
2016-02-18,65.78,66.27,64.85,65.88,124094,0
2016-02-19,65.08,65.1,63.78,64.12,316453,0
2016-02-22,64.75,65.32,64.36,64.76,196963,0
2016-02-23,64.8,65.77,64.06,65.01,203137,0
2016-02-24,64.07,66.27,63.76,65.96,169444,0
2016-02-25,66.03,66.95,65.4,66.82,163918,0
2016-02-26,66.95,66.95,65.34,66.27,209214,0
2016-02-29,66.11,66.48,65.43,65.98,184633,0
2016-03-01,66.21,66.82,65.3,66.79,153542,0
2016-03-02,66.84,67.08,66.08,66.88,185982,0
2016-03-03,66.7,66.98,65.8,66.59,193773,0
2016-03-04,66.66,67.03,66.02,66.59,200322,0
2016-03-07,66.01,67.18,65.6,66.39,264974,0
2016-03-08,66.3,67.37,65.97,66.05,247367,0
2016-03-09,66.73,67.21,65.99,67.12,235069,0
2016-03-10,67.44,68.51,66.53,67.7,228150,0
2016-03-11,63.42,67.2,63.04,65.29,644156,0
2016-03-14,64.8,66.1,63.66,65.96,322915,0
2016-03-15,66.06,66.44,65.13,65.82,266238,0
2016-03-16,65.8,67.6,65.63,67.05,250167,0
2016-03-17,66.93,70.49,66.61,70.25,252430,0
2016-03-18,70.68,71.28,70.31,70.91,384409,0
2016-03-21,70.79,71.4,70.01,70.11,234932,0
2016-03-22,69.66,70.71,69.66,69.79,210065,0
2016-03-23,69.76,69.76,68.71,68.81,199612,0
2016-03-24,68.53,69.39,68.02,69.26,186068,0
2016-03-28,69.66,70.69,69.17,69.97,153002,0
2016-03-29,70.02,72.63,69.9207,71.94,231938,0
2016-03-30,72.27,72.51,70.7914,71.07,190954,0
2016-03-31,71.33,72.51,71.1,72.25,243224,0
2016-04-01,72,72.25,70.45,71.51,253748,0
2016-04-04,71.77,72.02,69.99,70.1,186617,0
2016-04-05,69.87,70.38,68.88,68.95,248548,0
2016-04-06,69.06,70,68.27,69.65,168821,0
2016-04-07,69.31,69.6,67.145,67.56,273943,0
2016-04-08,67.61,67.81,66.42,67.52,209478,0
2016-04-11,67.66,68.81,67.63,67.77,180454,0
2016-04-12,67.73,69.39,66.7,68.9,190022,0
2016-04-13,69.33,70.66,69.24,70.57,261326,0
2016-04-14,70.45,70.68,69.34,69.89,160260,0
2016-04-15,69.8,71.16,69.8,70.85,119832,0
2016-04-18,70.84,71.69,70.65,71.19,98879,0
2016-04-19,70.69,71.34,69.28,69.86,257500,0
2016-04-20,69.87,70.415,69.44,69.95,170959,0
2016-04-21,70.17,70.64,69.67,69.92,156889,0
2016-04-22,70.33,71.55,70.28,70.5,199852,0
2016-04-25,70.45,70.45,68.89,69.55,150779,0
2016-04-26,69.63,71.6899,69.28,70.78,165366,0
2016-04-27,70.83,71.16,70.01,70.99,126108,0
2016-04-28,70.37,70.53,69.55,69.63,171833,0
2016-04-29,69.67,69.67,68.42,69.18,174677,0
2016-05-02,69.64,69.81,69,69.29,118793,0
2016-05-03,68.66,69.14,67.5,68.11,172536,0
2016-05-04,67.76,68.35,67.24,67.87,190692,0
2016-05-05,67.42,67.81,65.05,65.09,211724,0
2016-05-06,65.06,65.75,63.69,65.57,179070,0
2016-05-09,65.96,67.255,65.89,66.73,174252,0
2016-05-10,66.34,66.78,65.34,66.6,128878,0
2016-05-11,65.98,65.98,62.73,63.11,224749,0
2016-05-12,63.12,63.83,62.26,63.6,248598,0
2016-05-13,63.17,64.15,61.8,61.85,224242,0
2016-05-16,61.87,63.47,61.19,63.01,181558,0
2016-05-17,63.13,63.22,61.33,61.63,191114,0
2016-05-18,61.43,61.63,60.4,60.84,234116,0
2016-05-19,60.81,62.87,60.33,61.6,190109,0
2016-05-20,61.36,61.8,60.19,61.46,233937,0
2016-05-23,61.36,61.99,60.02,60.05,265702,0
2016-05-24,58.65,58.66,57.23,57.71,561606,0
2016-05-25,57.66,59.23,57.43,58.88,292495,0
2016-05-26,65.66,69.89,63.34,64.26,1356117,0
2016-05-27,64.49,66.12,63.75,65.4,694627,0
2016-05-31,65.65,66.615,64.09,64.6,486826,0
2016-06-01,64.5,65.43,64.33,65.06,288602,0
2016-06-02,64.85,65.5,64.572,65.16,258356,0
2016-06-03,65.16,65.49,64.612,64.99,194505,0
2016-06-06,65.17,65.22,64.19,64.77,116940,0
2016-06-07,64.34,65.51,64.215,65.12,267011,0
2016-06-08,65.15,65.77,64.83,65.54,137759,0
2016-06-09,65.33,65.635,64.39,64.92,152755,0
2016-06-10,63.67,65.47,63.645,65.14,207743,0
2016-06-13,65.16,65.61,64.49,64.95,190381,0
2016-06-14,65.05,65.5,64.26,64.95,165758,0
2016-06-15,65.35,67.23,65.34,66.22,222522,0
2016-06-16,65.98,66.25,65.34,65.72,222851,0
2016-06-17,65.85,66.81,65.85,66.14,234792,0
2016-06-20,67.41,67.41,65.98,66.01,149028,0
2016-06-21,66.16,66.55,65.79,65.94,127325,0
2016-06-22,65.9,66.66,65.44,65.69,113275,0
2016-06-23,66.56,66.56,65.58,65.75,126727,0
2016-06-24,64.14,65.21,63.31,64.98,340450,0
2016-06-27,64.56,64.79,61.69,62.33,291769,0
2016-06-28,62.84,63.37,61.82,62.05,196348,0
2016-06-29,62.78,63.81,62.73,63.56,165792,0
2016-06-30,63.75,64.7699,62.66,64.31,178497,0
2016-07-01,64.38,65.17,64.03,64.51,107876,0
2016-07-05,64.2,64.2,61.72,62.41,141489,0
2016-07-06,62.24,63.75,62.18,63.64,114143,0
2016-07-07,63.63,64.35,63.37,63.89,107205,0
2016-07-08,64.71,66.78,64.71,66.25,158825,0
2016-07-11,66.41,66.82,66.07,66.76,109885,0
2016-07-12,66.8,67.91,66.8,67.73,122176,0
2016-07-13,67.81,67.81,66.41,66.96,171346,0
2016-07-14,67.39,67.77,66.46,66.78,156425,0
2016-07-15,67.15,67.49,66.1,66.95,149916,0
2016-07-18,67.19,68.31,67.19,68.05,120736,0
2016-07-19,68.16,68.5,67.68,67.77,135640,0
2016-07-20,66.5,67.35,65.55,66.96,189075,0
2016-07-21,67.19,67.45,66.47,66.77,102902,0
2016-07-22,66.55,66.92,66.24,66.67,113510,0
2016-07-25,66.65,67.61,66.1,67.53,75022,0
2016-07-26,67.68,68.68,66.77,68.34,118622,0
2016-07-27,68.61,69.94,68.43,69.76,253349,0
2016-07-28,69.72,69.905,68.43,68.87,168198,0
2016-07-29,68.83,69.64,68.49,69.42,199378,0
2016-08-01,69.38,69.56,68.385,68.71,109213,0
2016-08-02,68.79,69.2,66.16,66.34,134710,0
2016-08-03,65.78,67.07,65.07,66.98,116034,0
2016-08-04,67.14,68.36,66.88,67.34,259515,0
2016-08-05,67.92,70.26,67.91,69.84,142116,0
2016-08-08,69.98,69.98,69.28,69.49,103080,0
2016-08-09,69.25,69.56,68.31,68.4,85534,0
2016-08-10,68.79,69.51,67.96,67.97,72040,0
2016-08-11,68.78,70.46,68.78,69.86,90741,0
2016-08-12,69.92,70.48,69.39,70.21,57351,0
2016-08-15,70.51,71.53,70.07,71.5,75859,0
2016-08-16,71.6,71.99,71.03,71.67,146124,0
2016-08-17,71.35,71.98,70.28,70.76,136304,0
2016-08-18,71.1,72.13,70.49,71.99,82861,0
2016-08-19,71.89,74.21,71.72,73.58,187291,0
2016-08-22,73.47,73.8489,72.3,72.85,96645,0
2016-08-23,73.2,73.98,72.98,73.83,73089,0
2016-08-24,73.52,73.52,72.145,72.42,116021,0
2016-08-25,72.38,73.13,71.77,73,111682,0
2016-08-26,73,73.295,72.09,72.58,69505,0
2016-08-29,72.72,73.45,72.63,73.37,75056,0
2016-08-30,72.73,73.45,71.86,72.26,194155,0
2016-08-31,72.46,73.17,71.83,72.64,190160,0
2016-09-01,56.25,57.98,48.43,48.79,4060875,0
2016-09-02,48.04,52,48.02,49.04,2044028,0
2016-09-06,49.5,49.5,47.66,48.75,604038,0
2016-09-07,48.51,49.47,47.94,49.4,343284,0
2016-09-08,49.01,49.03,48.0401,48.1,281617,0
2016-09-09,48.02,49.35,48.02,48.53,412863,0
2016-09-12,48.74,50.35,48.4422,50.18,321814,0
2016-09-13,50.1,50.25,48.55,49.57,316549,0
2016-09-14,49.54,50.01,49.1,49.56,374599,0
2016-09-15,49.38,51.05,49.08,51.03,247708,0
2016-09-16,51.24,51.59,50.23,50.36,436043,0
2016-09-19,50.86,52.06,50.86,51.82,314925,0
2016-09-20,52.31,52.39,51.28,51.5,384962,0
2016-09-21,51.9,52,51.28,51.9,339872,0
2016-09-22,52.2,53.25,51.9201,53.09,300381,0
2016-09-23,53.09,54.27,53.09,53.35,335890,0
2016-09-26,53.03,53.42,52.48,53.08,340720,0
2016-09-27,53.03,53.67,52.83,53.56,270243,0
2016-09-28,53.39,54.15,53.08,54.04,304871,0
2016-09-29,53.72,54.5,53.72,54.13,343116,0
2016-09-30,54.15,54.7448,53.71,54.46,232313,0
2016-10-03,54.41,54.75,53.54,53.78,310982,0
2016-10-04,53.72,55.17,53.58,54.8,362583,0
2016-10-05,54.91,55.73,54.86,55.34,165072,0
2016-10-06,55.55,55.55,55,55.03,162256,0
2016-10-07,55.22,55.92,55.14,55.53,148363,0
2016-10-10,55.75,56.66,55.75,56.33,154751,0
2016-10-11,56.5,56.71,55.63,55.85,147150,0
2016-10-12,55.99,56.76,55.82,56.42,139623,0
2016-10-13,55.86,55.93,54.6,54.79,298213,0
2016-10-14,54.92,55.57,54.92,55.37,139740,0
2016-10-17,55.3,55.65,53.9,53.95,279271,0
2016-10-18,54.5,55.025,54,54.05,153455,0
2016-10-19,53.55,55.45,52.9,55.3,225605,0
2016-10-20,55.1,55.8,54.65,55.6,303784,0
2016-10-21,55.1,56.2,55.1,55.75,266373,0
2016-10-24,56,56.7,55.65,55.8,130507,0
2016-10-25,55,55.95,53.9,54.4,198797,0
2016-10-26,54.15,55.2,54.05,54.45,112410,0
2016-10-27,54.4,54.85,52.85,53.45,199731,0
2016-10-28,53.3,53.9,52.45,53,261951,0
2016-10-31,52.95,53.8,51.905,53.8,245861,0
2016-11-01,53.8,53.8,52.4,52.55,177081,0
2016-11-02,52.5,53.75,52.05,53.35,160583,0
2016-11-03,53.65,54.5,53.4,53.6,131025,0
2016-11-04,53.6,54.5,53.4,54.3,243643,0
2016-11-07,55.2,55.8,54.6,55.55,158484,0
2016-11-08,55.5,55.7,54.45,55.7,122208,0
2016-11-09,54.45,58.25,54.1994,58.05,167877,0
2016-11-10,58.65,61.7,58.65,61.1,203603,0
2016-11-11,61.45,64.05,60.05,63.8,229786,0
2016-11-14,64.5,67.35,64.5,65.75,249984,0
2016-11-15,65.3,65.5,63,64.95,146574,0
2016-11-16,64.9,66.45,64.35,66.15,154178,0
2016-11-17,64.95,66.95,63.35,66.85,169150,0
2016-11-18,66.25,66.7,64.45,65.05,269842,0
2016-11-21,64.5,66.3,64.5,65.75,162636,0
2016-11-22,66.45,68.45,65.5,68.25,167408,0
2016-11-23,67.4,68.95,66.85,67.75,246294,0
2016-11-25,68.3,68.3,66.9,67.3,96563,0
2016-11-28,66.7,66.95,64.8,66.1,260750,0
2016-11-29,66.1,66.3,62.9,63.3,346294,0
2016-11-30,63.5,64.05,62.35,63.2,340594,0
2016-12-01,62.75,65.45,62.75,63.25,497150,0
2016-12-02,62.85,68.35,62.15,65,741086,0
2016-12-05,66.4,70.85,65.55,69.85,592944,0
2016-12-06,69.9,69.9,66.95,68.25,533165,0
2016-12-07,68.35,71.7,67.45,70.9,316927,0
2016-12-08,71.1,71.6,69.85,71.15,407286,0
2016-12-09,71,71,69.15,70.4,221473,0
2016-12-12,70.05,72,68.15,68.65,500615,0
2016-12-13,68.8,69.9,67.85,69.1,580761,0
2016-12-14,68.45,69.45,68.15,68.4,537417,0
2016-12-15,68.8,69.05,66.4,66.85,250516,0
2016-12-16,67.15,67.4,65.15,65.5,374959,0
2016-12-19,65.8,67,65.1,66.55,201181,0
2016-12-20,66.7,67.85,66.6,67,184207,0
2016-12-21,66,67.7,65.3,67.4,323032,0
2016-12-22,67.25,67.25,63,63.2,217134,0
2016-12-23,63.3,63.5,61.9,62.45,223789,0
2016-12-27,62.75,63.95,62.35,62.7,140037,0
2016-12-28,62.75,62.75,61.7,62.3,171461,0
2016-12-29,62.5,63.45,61.15,61.9,183001,0
2016-12-30,62.15,62.65,61.55,62.1,143452,0
2017-01-03,63.25,63.4,61.1,61.9,239404,0
2017-01-04,62.5,63.9,62.5,63.4,279498,0
2017-01-05,62.05,62.05,59.3,60.2,293803,0
2017-01-06,60.5,60.7,57.05,57.2,450753,0
2017-01-09,57.75,62.15,57.75,61.45,668534,0
2017-01-10,61.45,63.25,61.45,63.05,459313,0
2017-01-11,63.2,63.2,61.4,62.25,268135,0
2017-01-12,62.05,62.05,60.6,61.5,182113,0
2017-01-13,61.75,63.25,61.75,62.75,150396,0
2017-01-17,62.9,65.7,62.7,63.15,233153,0
2017-01-18,62.8,63.1,61.7,63.05,157405,0
2017-01-19,62.85,63.45,60.45,61,121511,0
2017-01-20,61.2,61.75,60.6,61.4,116006,0
2017-01-23,60.8,60.85,59.55,60.2,157664,0
2017-01-24,60.45,61.9,60.45,61.6,148080,0
2017-01-25,61.6,62.7,61.6,62.35,94004,0
2017-01-26,62.15,63.15,60.5,60.75,190937,0
2017-01-27,60.8,61.25,59.05,59.3,268751,0
2017-01-30,58.9,60.6,57.8,60.2,182722,0
2017-01-31,59.3,60.3,57.8,60.2,271791,0
2017-02-01,60.25,60.7,59.55,59.6,186701,0
2017-02-02,59.7,61.3,59.2,60,237508,0
2017-02-03,59.95,61.15,59.35,59.95,233854,0
2017-02-06,59.85,61.05,59.2,59.5,166016,0
2017-02-07,59.55,59.55,57.9,58,223683,0
2017-02-08,57.8,59.4,57.35,59.15,298162,0
2017-02-09,59.25,61.45,59.25,60.8,191865,0
2017-02-10,61.4,62.85,61.1,62.75,184428,0
2017-02-13,63,63.4,61.4,61.95,175931,0
2017-02-14,61.35,63.2,61.35,63,152420,0
2017-02-15,62.65,63.05,61.9,62.6,153385,0
2017-02-16,62.25,62.35,59.6,59.95,186276,0
2017-02-17,59.8,60.35,59.3,60.35,172496,0
2017-02-21,60.9,61.8,60.1,60.6,151855,0
2017-02-22,60.35,61.1,60.25,61.1,127002,0
2017-02-23,61.15,61.55,58.5,58.65,162774,0
2017-02-24,58.6,62.05,58.4,60.05,218386,0
2017-02-27,59.85,61.2,59.5,60.35,154529,0
2017-02-28,59.85,59.85,57.9,58.3,205753,0
2017-03-01,59.3,59.4,56.85,57.75,323697,0
2017-03-02,57.55,60.5,57.55,60.3,211135,0
2017-03-03,58.7,59.6,57.15,57.8,341013,0
2017-03-06,57.4,57.85,56.45,57.45,250059,0
2017-03-07,57.5,57.65,56.45,56.45,221829,0
2017-03-08,56.3,57.875,56.3,57.3,257820,0
2017-03-09,57,57.15,55.9,56.4,408961,0
2017-03-10,61,63.5,60.3,61.3,823609,0
2017-03-13,61.1,61.1,58.15,58.6,388196,0
2017-03-14,58.7,59.05,57.55,58.05,253961,0
2017-03-15,58.25,58.85,57.5,58.7,242653,0
2017-03-16,58.5,59.55,58.3,59.2,165920,0
2017-03-17,59.75,59.75,58.4,59.15,311852,0
2017-03-20,59.45,59.45,58,58.1,223467,0
2017-03-21,58.35,58.35,55.05,55.8,265097,0
2017-03-22,55.6,55.6,54.35,55.25,284148,0
2017-03-23,55.4,57.05,55.4,55.75,275459,0
2017-03-24,55.5,55.95,55.2,55.85,205641,0
2017-03-27,54.95,57.05,54.95,56.5,256228,0
2017-03-28,56.25,56.7,55.75,56.25,253249,0
2017-03-29,56.15,57.7,55.8,56.9,256963,0
2017-03-30,56.55,56.9,55.3,56.1,441838,0
2017-03-31,56.05,56.1,54.9,55.45,293312,0
2017-04-03,55.4,55.7,54.35,54.6,363233,0
2017-04-04,54.35,54.35,52.2,52.65,322918,0
2017-04-05,53.1,53.3,50.35,50.75,403370,0
2017-04-06,51.2,53.05,51.2,51.85,250601,0
2017-04-07,51.4,51.75,50.75,51.3,298943,0
2017-04-10,51.4,52.5,51.05,52.1,192281,0
2017-04-11,52.15,53.05,51.75,53,275668,0
2017-04-12,52.5,53.1,51.95,51.95,226260,0
2017-04-13,51.9,52.05,50.4,50.85,273087,0
2017-04-17,51.1,51.55,50.25,50.75,191936,0
2017-04-18,50.8,50.8,49.85,50.55,223220,0
2017-04-19,50.7,51.8,50.7,51.25,201212,0
2017-04-20,54.3,55.9,53.25,54.05,548141,0
2017-04-21,54.05,54.35,53.1,53.15,286999,0
2017-04-24,54.2,54.2,52.15,52.7,308443,0
2017-04-25,53,53.1,51.875,51.95,220376,0
2017-04-26,52.65,54.45,52.4,54.2,1156572,0
2017-04-27,54.55,54.55,53.05,53.7,172569,0
2017-04-28,53.75,53.75,52.95,53.3,636928,0
2017-05-01,53.55,53.6,52.35,53.05,236264,0
2017-05-02,53.15,54,53.05,53.6,169969,0
2017-05-03,53.35,53.7,52.7,53.6,185946,0
2017-05-04,53.9,53.95,52.425,52.9,189337,0
2017-05-05,53.2,53.65,52.25,53.4,171838,0
2017-05-08,53.6,54.2,53.55,53.65,340323,0
2017-05-09,54.1,54.45,53.55,53.85,207089,0
2017-05-10,53.9,55.3,53.65,54.75,302559,0
2017-05-11,53.75,53.75,51.85,52.3,386568,0
2017-05-12,51.95,51.95,50.7,51.2,354048,0
2017-05-15,51.3,51.45,50.4,50.7,345104,0
2017-05-16,50.25,50.35,49.45,49.85,234974,0
2017-05-17,49,49.3,48,48.4,627356,0
2017-05-18,48.55,49.4,47.75,48,560007,0
2017-05-19,47.65,47.8,45,45.05,969890,0
2017-05-22,46,47.025,45.3,46.05,603589,0
2017-05-23,46,46,45.35,45.75,525556,0
2017-05-24,45.35,45.95,44.15,44.55,620548,0
2017-05-25,38.15,38.2,33.55,34.4,3556662,0
2017-05-26,34.05,37.375,33.55,36.75,1888860,0
2017-05-30,36.75,37.4,36,37.15,1039957,0
2017-05-31,37.4,37.6,36.35,37.2,719663,0
2017-06-01,37.15,37.85,36.6,37.85,476240,0
2017-06-02,37.1,38.05,36.3,36.6,430878,0
2017-06-05,36.5,36.55,35.59,36.5,635337,0
2017-06-06,36.65,36.7,35.05,35.6,455836,0
2017-06-07,35.4,35.55,34.8,35.4,396207,0
2017-06-08,35.5,35.6,34.65,34.95,409133,0
2017-06-09,34.95,36.05,34.4,35.75,479181,0
2017-06-12,35.75,36.8,35.35,35.4,394040,0
2017-06-13,35.35,35.7,34.65,35.05,300583,0
2017-06-14,35.05,35.45,34.4,35.35,255909,0
2017-06-15,35.15,35.65,34.65,34.9,278081,0
2017-06-16,34.65,34.65,34.1,34.6,549170,0
2017-06-19,34.55,35.25,34,34.65,495586,0
2017-06-20,34.55,34.55,33.2,33.55,426594,0
2017-06-21,33.25,33.45,31.85,32,321215,0
2017-06-22,32,32.8,31.8,32.35,234648,0
2017-06-23,31.95,33.1,31.8,32.9,499050,0
2017-06-26,33.15,33.85,32.85,33.2,537991,0
2017-06-27,33.25,34.15,33.15,33.55,287579,0
2017-06-28,33.65,34.2,33.25,33.5,290567,0
2017-06-29,33.6,34.5,33.55,34.4,341758,0
2017-06-30,34.65,34.65,33.5,33.9,416466,0
2017-07-03,34.1,34.8,33.65,34.4,383545,0
2017-07-05,34.35,34.55,33.1,33.55,235324,0
2017-07-06,33.4,33.4,32.05,32.3,242335,0
2017-07-07,32.55,33.1,32.15,32.9,180884,0
2017-07-10,32.8,32.85,31.1,31.25,358642,0
2017-07-11,31.2,31.5,30.65,31.25,208638,0
2017-07-12,31.45,31.85,30.7,31.05,197258,0
2017-07-13,31.05,32.45,31.05,32.15,233656,0
2017-07-14,32.2,32.3,31.6,32,255012,0
2017-07-17,32.05,33.4,32,32.7,284517,0
2017-07-18,32.55,32.55,31.25,31.9,186004,0
2017-07-19,32,32.85,32,32.4,203340,0
2017-07-20,32.55,33.2,32.25,33.05,204156,0
2017-07-21,33.2,33.3,31.6,32.05,275931,0
2017-07-24,31.9,31.9,28.875,29.7,706173,0
2017-07-25,29.85,31.35,29.5,31,341266,0
2017-07-26,31.1,31.55,30.3,31.3,180299,0
2017-07-27,31.35,32.75,31.1,32.6,251727,0
2017-07-28,32.35,32.75,31.55,32.15,219016,0
2017-07-31,32.25,32.6,31.45,32.1,274267,0
2017-08-01,32.25,32.6,31.5,32.5,214278,0
2017-08-02,32.25,32.5,31.55,31.6,144735,0
2017-08-03,31.55,32.35,31.1,31.3,138301,0
2017-08-04,31.6,32.1,31.3,31.55,255033,0
2017-08-07,31.6,32.15,31.25,31.4,167255,0
2017-08-08,31.7,33.75,31.7,32.5,333550,0
2017-08-09,32.2,32.2,30.55,31.25,491495,0
2017-08-10,30.8,30.85,27.95,28.45,419598,0
2017-08-11,28.55,28.925,27.75,28.7,342689,0
2017-08-14,29,29.05,27.95,28.15,196575,0
2017-08-15,28,28.4031,26.3,26.45,346640,0
2017-08-16,26.7,27.95,26.7,26.75,593072,0
2017-08-17,26.65,27.15,26.025,26.15,312800,0
2017-08-18,25.35,25.9,23.5,23.9,735630,0
2017-08-21,23.85,23.85,21.855,22.7,765060,0
2017-08-22,23.35,23.95,22.9,23.75,735075,0
2017-08-23,23.65,24.35,23.6,24.15,468289,0
2017-08-24,24.7,26.4,24.7,25.35,457839,0
2017-08-25,25.4,28,25.4,27.75,704434,0
2017-08-28,26,26,24.7,25.3,618592,0
2017-08-29,24.85,25.4,24.75,25.3,396694,0
2017-08-30,25.25,25.95,24.75,25.5,732030,0
2017-08-31,23.95,25.15,20.9,21.15,2656143,0
2017-09-01,21.25,23.45,21.25,23.2,1232522,0
2017-09-05,23.25,24.1,22.9,23.6,816316,0
2017-09-06,23.75,25.15,23.7,24.35,831577,0
2017-09-07,24.55,24.75,23.45,23.85,537832,0
2017-09-08,24.65,26.05,24.05,24.95,823685,0
2017-09-11,24.45,24.9,23.9,24.65,565582,0
2017-09-12,24.65,25.9,24.65,25.3,488111,0
2017-09-13,25.15,26.4,25.15,25.75,447097,0
2017-09-14,25.7,25.7,24.75,25.05,319084,0
2017-09-15,25.1,26.45,24.7,26.25,890460,0
2017-09-18,26.25,26.55,25.4,25.95,548549,0
2017-09-19,26.1,26.15,25.05,25.5,539650,0
2017-09-20,25.45,25.45,24.4,25.15,576326,0
2017-09-21,25.3,25.3,24.65,24.8,426938,0
2017-09-22,24.7,25.8,24.55,25.7,360612,0
2017-09-25,25.7,27.15,25.7,26.35,605949,0
2017-09-26,26.35,27.2,26.35,26.7,476216,0
2017-09-27,26.85,27.017,25.85,26.8,426984,0
2017-09-28,26.8,27.25,26.15,26.4,390350,0
2017-09-29,26.4,26.8,26.1,26.6,395477,0
2017-10-02,26.6,26.95,26,26.5,351033,0
2017-10-03,26.1,26.65,26,26.4,270624,0
2017-10-04,26.4,26.5,25.5,25.7,312961,0
2017-10-05,25.8,26.75,25.55,26.75,329688,0
2017-10-06,26.6,26.85,26.15,26.45,369135,0
2017-10-09,26.45,26.55,25.25,25.3,477896,0
2017-10-10,25.4,26.4,25.4,26,312261,0
2017-10-11,25.9,26.05,25.075,25.35,424903,0
2017-10-12,25.1,25.35,23.35,24.1,543957,0
2017-10-13,24.2,24.6,23.35,23.5,402020,0
2017-10-16,23.3,23.6,22.65,23.1,390638,0
2017-10-17,23.05,23.35,22.55,22.95,292935,0
2017-10-18,23.15,23.95,22.9,23.45,252717,0
2017-10-19,23.3,24.25,23.1,23.9,426800,0
2017-10-20,24.25,26.05,24.05,25.8,1069612,0
2017-10-23,25.8,27.225,25.7,26.8,484631,0
2017-10-24,26.9711,27.15,26.25,26.45,300783,0
2017-10-25,26.45,26.45,25.15,25.85,461570,0
2017-10-26,26,26.8,25.825,26.3,315113,0
2017-10-27,25.85,26.05,24.65,25.45,448072,0
2017-10-30,25.2,25.45,24.1,24.3,555851,0
2017-10-31,24.25,24.85,23.95,24.5,427430,0
2017-11-01,24.55,25.25,24.2,24.45,329617,0
2017-11-02,24.5,25.2,24.3,24.8,278986,0
2017-11-03,24.85,24.85,24.3,24.5,248576,0
2017-11-06,24.6,25.3,24.35,24.5,311510,0
2017-11-07,24.55,24.595,23.4,23.75,299478,0
2017-11-08,23.65,24.15,23.25,23.9,281227,0
2017-11-09,23.8,25.25,23.8,24.75,467137,0
2017-11-10,24.85,25.75,24.75,25.25,476861,0
