Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.2,30.03,29.2,29.91,71904,0
2005-02-28,30.03,30.71,28.65,30.62,156595,0
2005-03-01,30.84,32.18,30.62,31.98,390167,0
2005-03-02,31.75,33.59,31.75,32.46,297265,0
2005-03-03,32.06,33.39,31.89,33.24,254435,0
2005-03-04,33.4,34.76,33.13,33.57,102245,0
2005-03-07,33.79,34.1,33.41,33.41,75149,0
2005-03-08,33.36,33.9,33.18,33.6,89831,0
2005-03-09,33.35,34.52,33.3,34.2,160596,0
2005-03-10,34,35.1,33.99,34.75,253819,0
2005-03-11,34.65,35.31,34.33,34.84,83535,0
2005-03-14,34.43,35.32,34.43,35.1,241341,0
2005-03-15,34.9,35.48,34.73,35.06,114646,0
2005-03-16,34.74,35.33,34.59,34.72,71244,0
2005-03-17,35.12,35.13,34.5,34.77,84571,0
2005-03-18,35,35.91,34.38,34.91,230699,0
2005-03-21,35.11,35.17,34.35,34.89,72761,0
2005-03-22,35.2,35.57,34.76,35.44,141045,0
2005-03-23,35.13,36.48,35.09,35.71,113726,0
2005-03-24,35.9,36.48,35.74,36.04,99631,0
2005-03-28,36.04,36.81,36,36.33,152685,0
2005-03-29,36.41,36.73,35.85,35.99,139868,0
2005-03-30,35.84,36.04,35.1,35.53,180025,0
2005-03-31,35.19,36,35.19,35.5,223739,0
2005-04-01,35.21,35.41,33.72,34.06,237443,0
2005-04-04,34.3,34.36,33.61,34.09,124237,0
2005-04-05,34.42,34.99,34.04,34.82,124640,0
2005-04-06,35.1,35.1,34.51,34.75,87757,0
2005-04-07,35.1,35.1,34.32,34.5,64704,0
2005-04-08,34.49,34.62,34,34.26,118785,0
2005-04-11,34.02,34.45,33.53,33.61,98326,0
2005-04-12,33.5,34.17,33.03,34.1,95896,0
2005-04-13,34.27,34.27,33.18,33.82,55519,0
2005-04-14,33.54,33.83,32.86,32.86,77086,0
2005-04-15,32.82,33.24,32.6,32.86,95249,0
2005-04-18,32.59,33.34,31.79,31.8,160571,0
2005-04-19,35.37,37.71,34.38,35.18,1779851,0
2005-04-20,35.18,37.2,35.18,35.51,528793,0
2005-04-21,36.31,36.74,35.8,36.26,276335,0
2005-04-22,35.87,36.59,35,35.74,201193,0
2005-04-25,35.58,36.6,35.2,36.04,167462,0
2005-04-26,35.6,36.36,35.6,36.11,85647,0
2005-04-27,36.18,36.18,35.1,35.97,224209,0
2005-04-28,35.72,36.23,35.35,35.87,104142,0
2005-04-29,35.97,36.27,34.59,35.43,255200,0
2005-05-02,35.25,36.46,35.25,36.08,114026,0
2005-05-03,36.26,36.26,35.65,35.97,105803,0
2005-05-04,35.8,36.46,35.8,36.18,125241,0
2005-05-05,35.91,36.11,35.23,35.67,65999,0
2005-05-06,35.85,36.25,35.61,35.7,74332,0
2005-05-09,35.43,36.36,35,36.36,78513,0
2005-05-10,35.81,36,35.14,35.52,65465,0
2005-05-11,35.69,36.26,35.2,36.19,74105,0
2005-05-12,36.35,36.35,35.84,35.86,55507,0
2005-05-13,35.87,36.25,34.38,34.56,153320,0
2005-05-16,34.36,35.45,34.12,35.29,104187,0
2005-05-17,35.03,35.11,34.59,34.86,47999,0
2005-05-18,34.53,35.74,34.53,35.28,174945,0
2005-05-19,35.27,35.27,34.85,34.89,66622,0
2005-05-20,34.88,35.24,34.73,35,82634,0
2005-05-23,34.99,34.99,33.46,33.97,198524,0
2005-05-24,33.8,34.98,32.94,34.28,131639,0
2005-05-25,34.54,34.62,33.96,34.11,71415,0
2005-05-26,33.87,34.6,33.8,34.06,34230,0
2005-05-27,34.15,34.28,33.85,34.08,29557,0
2005-05-31,34.07,34.38,32.71,32.97,275213,0
2005-06-01,33.2,33.67,31.88,32.4,145056,0
2005-06-02,31.66,31.75,30.01,31.03,247990,0
2005-06-03,30.87,31.59,30.09,31.48,119683,0
2005-06-06,31.43,31.63,31.2,31.26,96476,0
2005-06-07,31.18,31.34,30.96,31.01,64327,0
2005-06-08,31,31,30.2,30.53,35594,0
2005-06-09,30.32,30.44,30.02,30.37,37315,0
2005-06-10,30.37,30.85,30.13,30.52,45441,0
2005-06-13,30.75,31.14,30.26,30.98,47640,0
2005-06-14,30.77,31.14,30.05,30.97,43476,0
2005-06-15,31.35,31.69,30.37,31.64,85129,0
2005-06-16,31.8,32.47,31.54,32.15,78545,0
2005-06-17,32.39,32.45,32,32.04,242951,0
2005-06-20,32.03,32.03,31.28,31.53,49941,0
2005-06-21,31.45,31.85,31.07,31.07,34296,0
2005-06-22,31.46,31.95,30.93,31.23,79103,0
2005-06-23,31.15,31.81,31.03,31.75,84741,0
2005-06-24,31.83,31.83,30.2,30.7,261563,0
2005-06-27,30.68,30.72,29.91,30.69,56652,0
2005-06-28,30.84,31.98,30.76,31.83,69966,0
2005-06-29,31.85,32.5,31.5,31.91,109727,0
2005-06-30,32.18,32.83,32.01,32.17,120962,0
2005-07-01,32.25,32.28,31.2,31.68,47409,0
2005-07-05,31.77,32.75,31.22,32.75,63416,0
2005-07-06,32.84,32.88,31.73,31.88,74394,0
2005-07-07,31.35,32.45,30.14,32.35,85670,0
2005-07-08,32.4,32.49,31.58,32.43,127861,0
2005-07-11,32.27,33.8,32.11,32.44,95554,0
2005-07-12,32.39,32.67,31.94,32.3,72561,0
2005-07-13,32.3,32.89,32.13,32.13,77730,0
2005-07-14,32.5,32.5,31.63,32.15,109293,0
2005-07-15,32.15,32.58,31.91,32.2,88816,0
2005-07-18,32.43,32.43,31.66,31.89,201844,0
2005-07-19,34.39,34.88,33.05,33.87,471326,0
2005-07-20,33.95,34.88,33.95,34.43,146556,0
2005-07-21,34.22,34.32,33.02,33.15,84851,0
2005-07-22,33.02,33.94,33.02,33.9,74363,0
2005-07-25,33.89,33.99,32.69,32.77,77861,0
2005-07-26,32.78,33.56,32.78,33.16,117717,0
2005-07-27,33.2,33.48,32.51,32.93,92598,0
2005-07-28,32.85,33.32,32.79,33.24,98661,0
2005-07-29,33.02,33.68,32.19,33.02,128332,0
2005-08-01,33.08,33.75,32.69,33,79496,0
2005-08-02,32.93,33.58,32.5,32.81,59493,0
2005-08-03,32.64,32.87,32.29,32.67,69401,0
2005-08-04,32.5,33.03,30.85,30.85,112673,0
2005-08-05,30.8,30.8,29.62,30.11,156469,0
2005-08-08,30.19,30.2,29.82,29.96,106984,0
2005-08-09,30.08,30.89,29.8,30.34,335255,0
2005-08-10,30.46,30.81,29.81,30.23,51493,0
2005-08-11,30.16,30.61,30.16,30.48,117573,0
2005-08-12,30.33,30.42,29.52,29.77,64274,0
2005-08-15,30,30.15,29.52,30,47760,0
2005-08-16,29.8,30.2,29.76,30.17,130167,0
2005-08-17,29.91,30.4,29.77,30.19,102130,0
2005-08-18,30.15,30.2,29.7,30,76493,0
2005-08-19,29.95,30.45,29.95,30.21,104777,0
2005-08-22,30.13,30.49,29.88,30.2,65590,0
2005-08-23,30.2,30.79,30,30.19,74945,0
2005-08-24,30.1,30.51,29.85,30.15,66436,0
2005-08-25,30,30.41,30,30.08,55742,0
2005-08-26,30,30.22,29.8,30.1,65154,0
2005-08-29,30.18,30.45,29.83,30.39,102911,0
2005-08-30,30.29,30.39,29.81,30.12,81511,0
2005-08-31,29.99,30.4,29.91,30.37,111667,0
2005-09-01,30.51,31.35,29.92,30.43,123150,0
2005-09-02,30.3,30.97,30.29,30.42,38676,0
2005-09-06,30.5,30.51,30.19,30.5,94647,0
2005-09-07,30.44,30.44,29.86,30.28,95516,0
2005-09-08,30.14,30.38,29.46,29.73,41857,0
2005-09-09,29.98,29.98,29.26,29.34,60696,0
2005-09-12,29.24,30.27,29.2,30.16,55042,0
2005-09-13,29.96,29.99,28.67,29.23,34349,0
2005-09-14,29.38,29.71,28.02,28.17,81575,0
2005-09-15,28.18,28.62,28.01,28.3,50390,0
2005-09-16,28.53,28.63,28.07,28.27,139751,0
2005-09-19,28.18,28.78,28.18,28.73,39434,0
2005-09-20,28.78,28.98,28.1,28.19,98018,0
2005-09-21,28.01,28.24,27.39,27.83,53165,0
2005-09-22,27.76,28.17,27.49,27.81,102905,0
2005-09-23,27.99,29.4,27.65,28.07,118694,0
2005-09-26,28.25,29.33,27.9,28.42,85858,0
2005-09-27,28.34,29.48,28.07,28.62,81865,0
2005-09-28,28.94,29.27,28.19,28.86,37029,0
2005-09-29,28.69,29.28,28.52,28.83,43953,0
2005-09-30,29,29.01,27.28,28.76,391157,0
2005-10-03,28.67,29.11,28.67,28.97,107176,0
2005-10-04,28.87,29.25,28.49,29.25,93528,0
2005-10-05,29.35,29.43,28.15,28.31,75491,0
2005-10-06,28.36,28.62,27.38,27.7,55185,0
2005-10-07,27.53,28.86,27.53,28.14,51795,0
2005-10-10,27.98,28.49,27.59,27.83,77761,0
2005-10-11,27.91,28.77,27.31,27.34,76533,0
2005-10-12,27.3,27.55,26.41,27.09,115592,0
2005-10-13,27.02,28.09,27.02,27.64,89948,0
2005-10-14,28.03,28.77,27.81,28.59,102577,0
2005-10-17,28.56,28.83,28.36,28.83,68009,0
2005-10-18,28.66,28.93,27.55,27.7,162212,0
2005-10-19,31.8,32.98,31.41,32.52,994420,0
2005-10-20,32.36,34,32.36,33.87,538704,0
2005-10-21,33.99,34.74,33.91,34.13,286454,0
2005-10-24,34.04,34.48,33.93,34.34,103242,0
2005-10-25,34.48,34.68,33.93,34.59,82608,0
2005-10-26,34.59,34.8,34.35,34.65,106457,0
2005-10-27,34.78,34.8,33.57,33.58,88321,0
2005-10-28,33.75,34.57,33.58,34.49,86406,0
2005-10-31,34.72,35.21,34.47,34.91,266149,0
2005-11-01,34.7,34.91,33.96,34.53,150897,0
2005-11-02,34.5,35.18,34.49,35.01,212932,0
2005-11-03,35.1,35.1,34,34.61,126577,0
2005-11-04,34.59,34.99,34.4,34.58,96306,0
2005-11-07,34.4,35,34.4,34.86,107448,0
2005-11-08,34.69,34.87,34.49,34.63,73591,0
2005-11-09,34.71,35.1,34.68,34.96,126304,0
2005-11-10,34.99,35.09,34.75,34.99,67829,0
2005-11-11,34.83,35.7,34.8,35.06,112692,0
2005-11-14,35.33,35.33,33.7,34.52,74461,0
2005-11-15,34.69,35.36,34.43,34.97,89580,0
2005-11-16,34.87,35.05,34.79,34.96,36139,0
2005-11-17,35.22,35.84,34.84,35.61,49173,0
2005-11-18,35.98,36,35.63,35.77,88684,0
2005-11-21,35.65,35.93,35,35.21,131372,0
2005-11-22,35.15,35.5,34.8,35.05,148273,0
2005-11-23,35,36,35,35.79,33129,0
2005-11-25,35.98,35.98,35.44,35.84,7347,0
2005-11-28,36,36.4,35.01,35.18,92726,0
2005-11-29,35.34,36.35,35.34,35.84,42383,0
2005-11-30,36,36.48,35.67,35.98,51443,0
2005-12-01,35.83,37.85,35.83,37.79,146429,0
2005-12-02,37.79,38.46,37.41,38.46,101697,0
2005-12-05,38.5,39.18,38.36,39,184044,0
2005-12-06,38.88,39.67,38.61,38.84,207303,0
2005-12-07,39.01,39.01,37.32,37.95,272162,0
2005-12-08,37.75,38.21,37.68,38.05,94983,0
2005-12-09,38.25,38.35,37.93,38.07,94550,0
2005-12-12,38.36,38.8,38.2,38.35,212698,0
2005-12-13,38.25,39.5,38.23,39.13,188741,0
2005-12-14,39.44,39.84,39.23,39.39,195105,0
2005-12-15,39.25,39.72,39.18,39.62,78041,0
2005-12-16,39.65,40,39.63,40,203770,0
2005-12-19,39.8,40.16,38.91,39.89,100470,0
2005-12-20,39.81,40,39.41,39.95,67937,0
2005-12-21,40.13,40.13,39.73,40,130167,0
2005-12-22,40,40,39.42,39.75,70185,0
2005-12-23,39.66,39.97,39.37,39.61,36617,0
2005-12-27,39.6,39.85,39.2,39.38,69933,0
2005-12-28,39.58,39.76,39.05,39.62,80743,0
2005-12-29,39.8,39.8,39.3,39.55,63958,0
2005-12-30,39.4,39.46,38.49,39.21,72698,0
2006-01-03,39.51,40.58,39.18,40.41,395304,0
2006-01-04,40.09,41.11,39.34,40.76,176397,0
2006-01-05,41.03,41.61,40.34,41.48,300076,0
2006-01-06,41.79,42.17,41.21,42.01,154292,0
2006-01-09,42.07,43.09,41.87,42.44,191159,0
2006-01-10,41.05,41.61,40.9,41.03,171646,0
2006-01-11,41.04,41.07,40.09,40.61,169939,0
2006-01-12,40.3,40.46,39.91,40.01,95996,0
2006-01-13,40.31,41.2,40.09,40.09,156481,0
2006-01-17,39.95,40.43,39.59,39.97,99055,0
2006-01-18,39.5,40.36,39.28,39.9,127246,0
2006-01-19,40.13,40.16,39.51,40,258091,0
2006-01-20,40.17,40.28,38.94,39.21,69169,0
2006-01-23,39.15,39.82,39.1,39.64,60064,0
2006-01-24,40,40.04,39.3,39.49,53362,0
2006-01-25,39.01,39.92,37.13,39.33,227107,0
2006-01-26,39.72,39.95,39.4,39.59,120215,0
2006-01-27,40,40.19,39.73,40.04,164471,0
2006-01-30,40.32,40.83,39.54,40,127144,0
2006-01-31,37.16,37.17,35.23,36.04,816998,0
2006-02-01,36.12,36.87,35.83,36.84,388817,0
2006-02-02,36.92,37.07,36.23,36.48,178055,0
2006-02-03,36.47,36.62,36,36.2,147168,0
2006-02-06,36.32,36.32,35.26,35.96,132144,0
2006-02-07,36,36,34.82,35.14,98388,0
2006-02-08,35.1,35.44,34.93,35.1,77966,0
2006-02-09,35.57,35.67,33.96,34.07,144627,0
2006-02-10,34.38,34.88,34,34.25,151339,0
2006-02-13,34.57,35.18,33.72,33.95,214320,0
2006-02-14,33.99,35.05,33.99,34.59,187471,0
2006-02-15,34.77,34.95,34.4,34.72,204897,0
2006-02-16,34.78,35.1,34.71,34.96,167936,0
2006-02-17,34.81,35.22,34.71,34.97,68564,0
2006-02-21,34.93,35.45,34.85,35.11,161304,0
2006-02-22,35.36,35.37,34.55,34.92,71308,0
2006-02-23,34.92,35.78,34.54,35.62,165742,0
2006-02-24,35.74,35.74,34.86,35.18,88977,0
2006-02-27,35.2,35.62,35.2,35.23,63201,0
2006-02-28,35.25,35.39,34.56,35.1,65686,0
2006-03-01,35.37,35.66,34.97,35.58,72287,0
2006-03-02,35.54,35.71,35.27,35.58,80934,0
2006-03-03,35.35,35.95,35.25,35.37,58752,0
2006-03-06,35.51,35.51,34.32,34.51,51773,0
2006-03-07,34.47,35.07,34.47,34.92,47715,0
2006-03-08,34.95,35.23,34.42,34.97,47071,0
2006-03-09,34.97,35.73,34.97,35.62,65785,0
2006-03-10,35.79,36.36,35.42,36.03,49525,0
2006-03-13,36.3,36.42,34.99,35.1,97619,0
2006-03-14,35.16,35.16,34.21,34.49,62665,0
2006-03-15,34.61,34.87,34.18,34.75,67073,0
2006-03-16,35.13,35.38,34.63,35.12,79227,0
2006-03-17,35.29,35.29,34.49,34.85,157019,0
2006-03-20,35.01,35.01,34.5,34.71,65521,0
2006-03-21,34.79,35.11,34.67,34.84,70996,0
2006-03-22,34.86,35.88,34.72,35.83,35699,0
2006-03-23,35.89,35.89,35.36,35.67,40513,0
2006-03-24,35.85,36.95,35.75,36.73,61533,0
2006-03-27,37.93,38.9,36.95,37.14,166863,0
2006-03-28,37.36,37.36,36.55,36.95,82691,0
2006-03-29,37.24,37.4,36.8,36.88,85986,0
2006-03-30,36.97,36.97,35.82,36.32,48321,0
2006-03-31,36.49,36.49,35.91,36.19,58530,0
2006-04-03,36.5,36.5,34.75,34.83,65529,0
2006-04-04,35,35.5,34.33,34.78,98552,0
2006-04-05,34.96,35,33.74,34.78,41796,0
2006-04-06,35,35.81,34.57,35.55,67793,0
2006-04-07,35.75,35.86,34.26,34.34,70034,0
2006-04-10,34.54,34.54,33.8,33.96,114139,0
2006-04-11,34.22,34.22,33.48,34.13,107755,0
2006-04-12,34.28,34.6,33.91,34.45,142465,0
2006-04-13,34.18,36.38,34.03,36.16,155819,0
2006-04-17,36.16,36.19,35.41,35.8,160831,0
2006-04-18,36.41,36.41,34.9,36.23,230786,0
2006-04-19,39.18,40.5,38.64,40.19,502110,0
2006-04-20,39.76,40.4,39.12,39.84,107404,0
2006-04-21,40.21,40.21,39.52,39.93,128243,0
2006-04-24,39.99,39.99,39.34,39.59,92481,0
2006-04-25,39.84,39.89,38.36,38.67,163180,0
2006-04-26,38.66,39.95,38.52,39.9,228394,0
2006-04-27,39.5,40.8,38.84,40.78,133593,0
2006-04-28,40.78,41.76,40.6,41.19,126459,0
2006-05-01,41.45,41.85,40.08,40.78,188156,0
2006-05-02,40.9,41.43,40.34,41.16,122318,0
2006-05-03,40.95,41.64,40.93,41.45,78181,0
2006-05-04,41.5,41.55,40.95,41.1,98312,0
2006-05-05,41.41,41.53,41.07,41.13,71757,0
2006-05-08,40.91,41.2,40.83,41,104567,0
2006-05-09,40.8,41.25,40.8,40.85,67799,0
2006-05-10,40.85,41.1,40.49,40.87,92612,0
2006-05-11,40.81,40.85,39.88,40.01,127416,0
2006-05-12,39.87,40.09,39.16,39.74,105952,0
2006-05-15,39.46,40.62,39.25,40.18,74921,0
2006-05-16,40.19,40.28,39.9,40.02,67491,0
2006-05-17,39.74,40.32,39.25,39.98,52269,0
2006-05-18,40,40.98,40,40.04,59015,0
2006-05-19,39.75,41.23,39.75,40.57,70948,0
2006-05-22,40.21,40.72,39.8,40.05,131585,0
2006-05-23,40.32,41.29,39.7,39.97,73761,0
2006-05-24,39.84,41.29,39.41,40.9,68272,0
2006-05-25,41.5,42.45,41.06,42.36,116252,0
2006-05-26,42.65,43.9,42.11,42.65,645481,0
2006-05-30,42.31,42.58,39.98,40.23,360657,0
2006-05-31,40.45,42.15,40.1,41.47,234979,0
2006-06-01,41.52,42.05,40.75,41.22,111142,0
2006-06-02,41.3,41.37,40,40.89,80804,0
2006-06-05,40.88,40.88,39.97,40,207486,0
2006-06-06,40.18,40.3,39.44,39.88,51762,0
2006-06-07,39.98,40.73,39.55,39.66,45560,0
2006-06-08,39.61,40.95,39.44,40.55,80398,0
2006-06-09,40.79,40.79,39.45,40,68157,0
2006-06-12,40.1,40.1,38.48,39.13,77446,0
2006-06-13,38.9,40.16,38.77,39.12,62603,0
2006-06-14,39.02,39.55,39.02,39.38,114358,0
2006-06-15,39.8,40.03,39.5,39.84,49925,0
2006-06-16,39.74,40.08,38.86,39.54,201862,0
2006-06-19,39.74,39.97,38.6,38.65,46158,0
2006-06-20,38.6,39.4,38.11,39.19,47757,0
2006-06-21,39.27,39.79,38.93,39.4,55697,0
2006-06-22,39.27,40.12,39.26,39.94,43620,0
2006-06-23,40.01,40.66,39.78,40.2,48287,0
2006-06-26,40.46,41.36,40.44,41.04,78858,0
2006-06-27,40.94,41.05,40.23,40.29,66147,0
2006-06-28,40.57,41.09,40.4,40.99,60558,0
2006-06-29,41.19,42,40.72,42,100537,0
2006-06-30,42.05,42.63,41.92,42.24,133511,0
2006-07-03,42.02,42.46,41.55,42.46,31179,0
2006-07-05,42.27,42.38,40.99,41.2,69830,0
2006-07-06,41.3,42.57,41.3,42.38,41421,0
2006-07-07,42.21,42.7,41.11,41.19,54156,0
2006-07-10,41.25,41.88,41.1,41.87,82983,0
2006-07-11,41.7,41.7,39.83,41.55,196979,0
2006-07-12,41.65,42.71,41.65,42.4,131513,0
2006-07-13,42.26,42.47,41.75,42,82066,0
2006-07-14,42.05,42.6,41.32,42.15,104765,0
2006-07-17,42.3,42.47,41.39,42.06,40464,0
2006-07-18,42.4,43.22,41.46,42.05,176528,0
2006-07-19,43.13,43.86,40.38,40.77,638792,0
2006-07-20,40.73,41.6,40.44,40.62,209609,0
2006-07-21,40.45,40.52,40.01,40.21,191646,0
2006-07-24,40.65,40.92,40.5,40.6,226785,0
2006-07-25,40.47,41.29,40.47,41.23,179575,0
2006-07-26,41.16,41.19,40.73,40.92,115809,0
2006-07-27,41.25,41.67,40,40.09,67758,0
2006-07-28,40.18,41,39.83,40.88,175588,0
2006-07-31,40.72,41.94,40.72,41.78,107327,0
2006-08-01,41.64,41.81,40.7,41.42,75358,0
2006-08-02,41.48,41.98,41.14,41.3,67685,0
2006-08-03,40.97,41.79,40.12,41.41,108430,0
2006-08-04,41.66,41.66,40.07,40.61,78778,0
2006-08-07,40.34,40.63,39.79,40.37,107121,0
2006-08-08,40.53,41.61,40.3,41.1,141776,0
2006-08-09,41.5,41.91,41.28,41.68,133903,0
2006-08-10,41.53,42.35,41.53,41.8,96675,0
2006-08-11,41.62,42.15,40.98,41.38,34447,0
2006-08-14,41.53,42.46,41.4,41.63,37616,0
2006-08-15,42.11,42.25,40.87,41.32,133551,0
2006-08-16,41.5,42,40.07,41.46,76953,0
2006-08-17,41.28,42.38,40.63,42.32,131155,0
2006-08-18,42.46,42.5,41.64,42.35,57659,0
2006-08-21,42.13,42.85,41.81,42.84,75844,0
2006-08-22,42.86,43,42.26,42.85,56998,0
2006-08-23,42.9,43,41.9,42.38,52371,0
2006-08-24,42.58,43.13,42.15,42.42,66484,0
2006-08-25,42.23,42.9,42.23,42.78,21113,0
2006-08-28,42.68,43.33,42.33,42.74,48822,0
2006-08-29,42.68,43.99,42.66,43.88,54914,0
2006-08-30,43.8,44.68,43.4,44.43,80039,0
2006-08-31,44.61,44.99,43.96,44.01,66351,0
2006-09-01,44.08,44.51,44,44.02,38093,0
2006-09-05,44.02,45,44.01,44.56,62503,0
2006-09-06,44.39,44.39,43.42,43.73,90811,0
2006-09-07,43.55,44.5,43.47,43.75,60454,0
2006-09-08,43.95,43.95,43.35,43.57,30821,0
2006-09-11,43.52,44.04,43.52,43.69,29869,0
2006-09-12,43.6,44.79,43.25,44.69,41088,0
2006-09-13,44.54,45,44.4,44.98,63008,0
2006-09-14,44.64,45,43.67,44.41,52149,0
2006-09-15,44.71,44.97,44.08,44.18,138348,0
2006-09-18,44.07,45.1,44.07,45.07,83290,0
2006-09-19,44.97,45.01,44.29,44.9,84455,0
2006-09-20,45.49,46,44.86,45.61,161614,0
2006-09-21,45.55,46.17,45.51,46.02,93282,0
2006-09-22,46.04,46.21,45.72,46.05,104230,0
2006-09-25,45.96,46.81,45.87,46.4,142919,0
2006-09-26,46.7,46.7,46.09,46.23,129324,0
2006-09-27,46.25,46.52,46.07,46.25,47452,0
2006-09-28,46.26,46.76,45.75,46.18,69875,0
2006-09-29,46.32,46.39,45.39,45.48,113283,0
2006-10-02,45.31,46.12,45.31,45.75,165882,0
2006-10-03,45.65,46.05,45.28,45.46,124723,0
2006-10-04,45.35,45.85,45.04,45.8,96868,0
2006-10-05,45.93,46.53,45.69,46.52,115607,0
2006-10-06,46.55,47,46.4,46.7,67100,0
2006-10-09,46.64,46.99,46.56,46.98,56103,0
2006-10-10,47,47.57,46.44,47.47,100150,0
2006-10-11,47.48,47.88,46.96,47.54,124576,0
2006-10-12,47.77,48.51,47.68,47.95,141778,0
2006-10-13,47.85,48.34,47.6,47.79,145929,0
2006-10-16,47.98,48.11,47.7,47.83,155771,0
2006-10-17,47.52,47.66,46.6,46.76,86709,0
2006-10-18,46.61,47.15,46.61,46.87,206442,0
2006-10-19,46.4,47.09,44.72,45.09,557703,0
2006-10-20,45.27,45.3,44.25,45.19,156884,0
2006-10-23,45.24,45.46,44.27,45.13,105490,0
2006-10-24,45.36,45.43,44.55,44.95,148757,0
2006-10-25,44.84,45.01,42.83,43.18,142172,0
2006-10-26,43.35,43.56,42.65,43.5,126394,0
2006-10-27,43.35,43.5,43.14,43.22,112916,0
2006-10-30,43.05,43.22,42.35,43.17,106968,0
2006-10-31,43.33,43.48,42.07,42.25,143460,0
2006-11-01,42.23,43.07,41.5,41.51,161427,0
2006-11-02,41.5,42.38,41.5,41.81,121243,0
2006-11-03,41.98,42.25,41.66,41.82,107649,0
2006-11-06,41.86,42,41.33,41.37,135199,0
2006-11-07,41.32,42.32,41.32,41.72,92546,0
2006-11-08,41.54,41.96,41.19,41.6,87947,0
2006-11-09,41.64,41.64,41.28,41.33,113364,0
2006-11-10,41.4,42.2,41.2,41.84,60476,0
2006-11-13,41.88,42.09,41.38,41.83,114484,0
2006-11-14,41.74,42.42,41.49,42.26,108179,0
2006-11-15,42.38,42.51,42.04,42.47,97791,0
2006-11-16,42.54,42.6,42.04,42.29,50226,0
2006-11-17,42.46,43.43,42.25,43.26,151820,0
2006-11-20,43.07,43.59,42.5,43.12,232823,0
2006-11-21,43.08,43.08,41.98,42.27,179949,0
2006-11-22,42.4,42.4,41.58,41.69,66704,0
2006-11-24,41.51,41.85,41.4,41.43,22409,0
2006-11-27,41.4,41.65,40.37,40.45,164406,0
2006-11-28,40.43,40.66,40.13,40.36,117526,0
2006-11-29,40.51,40.93,39.88,40.44,118824,0
2006-11-30,40.38,40.61,39.95,40.41,131830,0
2006-12-01,40.31,40.36,39.89,40.33,104268,0
2006-12-04,40.45,40.81,40.28,40.59,101603,0
2006-12-05,40.69,41.14,40.58,41.05,68642,0
2006-12-06,40.86,40.9,40.29,40.9,68872,0
2006-12-07,41,41.05,40.62,40.94,53875,0
2006-12-08,40.78,41.32,40.67,41.05,78223,0
2006-12-11,40.8,41,40.55,40.68,59837,0
2006-12-12,40.72,40.72,40.19,40.47,100371,0
2006-12-13,40.63,40.82,40.25,40.78,113542,0
2006-12-14,40.67,41.41,40.6,40.66,181323,0
2006-12-15,40.6,40.98,40.55,40.75,162617,0
2006-12-18,40.91,41.19,40.55,40.86,68447,0
2006-12-19,40.78,40.88,40.41,40.76,83008,0
2006-12-20,40.73,40.79,40.13,40.49,93660,0
2006-12-21,40.61,40.74,40.24,40.5,129092,0
2006-12-22,40.41,41.42,40.41,41.05,61917,0
2006-12-26,41.17,41.29,40.81,40.95,62826,0
2006-12-27,41.11,41.46,40.83,41.36,43549,0
2006-12-28,41.41,41.41,41,41.02,87730,0
2006-12-29,41.13,41.22,40.56,40.68,48366,0
2007-01-03,41.08,41.75,40.72,40.98,97208,0
2007-01-04,41.06,41.5,40.98,41.1,61255,0
2007-01-05,41,41.25,40.62,40.62,115010,0
2007-01-08,40.59,40.77,40.35,40.69,67599,0
2007-01-09,40.59,40.73,40.45,40.58,138815,0
2007-01-10,40.35,40.64,40.1,40.19,101134,0
2007-01-11,40.18,41.05,40.18,40.92,56952,0
2007-01-12,40.78,41,40.38,40.9,34505,0
2007-01-16,41.03,41.39,40.01,40.08,145067,0
2007-01-17,39.96,40.01,39.04,39.27,153619,0
2007-01-18,39.43,39.43,38.93,39.15,126417,0
2007-01-19,39.02,39.9,38.32,38.67,201444,0
2007-01-22,38.6,38.64,38.3,38.44,79840,0
2007-01-23,38.35,38.78,37.95,38.23,105044,0
2007-01-24,38.14,38.58,37.95,38.49,184230,0
2007-01-25,38.59,39.35,38.16,39.23,333374,0
2007-01-26,39.3,40.69,39.08,40.55,213329,0
2007-01-29,40.26,40.72,39.77,40.02,180548,0
2007-01-30,36.6,38.7,36.23,38.01,1339796,0
2007-01-31,38.25,39.68,38.15,39.45,524850,0
2007-02-01,39.45,40.15,39.45,39.85,222779,0
2007-02-02,39.92,40.85,39.92,40.46,209943,0
2007-02-05,40.3,40.72,40.3,40.54,168682,0
2007-02-06,40.6,41.2,40.5,41.15,209421,0
2007-02-07,41.21,41.46,41.15,41.24,225156,0
2007-02-08,41.16,41.42,41.02,41.32,85562,0
2007-02-09,41.41,41.41,41.2,41.3,73059,0
2007-02-12,41.28,41.28,40.77,40.88,131227,0
2007-02-13,40.8,40.91,40.65,40.82,143108,0
2007-02-14,40.95,41.26,40.77,40.97,76977,0
2007-02-15,40.85,41.06,40.36,40.9,78223,0
2007-02-16,40.9,40.94,40.56,40.74,70796,0
2007-02-20,40.59,41.34,40.27,41.16,71614,0
2007-02-21,40.98,40.98,40.27,40.44,84464,0
2007-02-22,40.35,40.37,39.94,39.97,134061,0
2007-02-23,39.82,41,39.8,40.89,96915,0
2007-02-26,40.81,40.84,40.07,40.29,66399,0
2007-02-27,40.23,40.33,39.52,39.8,101530,0
2007-02-28,39.78,40.06,39.03,39.06,173026,0
2007-03-01,38.88,39.29,38.26,38.76,134121,0
2007-03-02,38.52,39.32,38.35,39.06,100911,0
2007-03-05,38.88,39.04,38.41,38.68,92682,0
2007-03-06,38.94,39.77,38.68,39.5,99581,0
2007-03-07,39.35,39.75,38.94,39.2,137038,0
2007-03-08,39.36,39.76,39.08,39.21,55074,0
2007-03-09,39.44,39.48,39.01,39.17,55726,0
2007-03-12,39.29,39.94,39.04,39.59,71803,0
2007-03-13,39.52,39.63,39.13,39.4,146072,0
2007-03-14,39.27,39.83,39.15,39.72,134802,0
2007-03-15,39.63,40.66,39.63,40.57,75591,0
2007-03-16,40.56,40.67,39.11,39.42,343934,0
2007-03-19,39.4,40.08,39.3,39.74,63353,0
2007-03-20,39.58,39.96,39.52,39.89,55385,0
2007-03-21,39.98,40.89,39.65,40.76,46422,0
2007-03-22,40.81,40.97,39.61,39.89,95272,0
2007-03-23,39.78,39.91,38.32,39.57,242914,0
2007-03-26,39.5,40.15,39.49,39.69,152236,0
2007-03-27,39.57,39.73,39.29,39.5,33367,0
2007-03-28,39.36,39.36,38.84,39.03,156354,0
2007-03-29,39.19,39.45,38.84,39,187912,0
2007-03-30,39.01,39.51,38.93,39.2,226408,0
2007-04-02,39.2,39.78,39.2,39.57,87848,0
2007-04-03,39.65,40.49,39.65,40.37,171565,0
2007-04-04,40.44,40.44,39.94,40.17,204690,0
2007-04-05,40.08,41.38,40.03,41.22,157415,0
2007-04-09,41.37,41.44,41.15,41.23,157278,0
2007-04-10,41.31,42.1,41.11,41.81,62546,0
2007-04-11,42.02,42.02,40.95,41.77,142919,0
2007-04-12,41.6,42.01,41.37,41.94,187876,0
2007-04-13,42.04,42.07,41.62,42.02,115449,0
2007-04-16,42.05,42.9,42.05,42.82,110305,0
2007-04-17,42.97,42.97,42.26,42.48,106331,0
2007-04-18,42.32,42.53,41.88,41.93,138235,0
2007-04-19,42,45.02,41.87,44.6,350495,0
2007-04-20,44.84,44.84,43.9,44.2,114736,0
2007-04-23,43.85,44,43.59,43.98,82298,0
2007-04-24,44,44.27,43.34,43.87,88666,0
2007-04-25,43.82,44.45,43.8,43.89,92689,0
2007-04-26,43.91,44.13,43.51,43.83,64653,0
2007-04-27,43.69,43.77,43.24,43.39,95441,0
2007-04-30,43.3,43.31,41.75,41.75,141922,0
2007-05-01,41.66,42,41.23,41.95,113437,0
2007-05-02,42.06,42.95,41.82,42.73,78454,0
2007-05-03,42.65,42.77,42.12,42.25,73539,0
2007-05-04,42.26,42.4,41.95,42.38,63740,0
2007-05-07,42.43,43,42.37,42.5,67346,0
2007-05-08,42.31,42.31,41.32,41.74,50978,0
2007-05-09,41.5,41.86,41.44,41.6,38260,0
2007-05-10,41.47,41.47,40.24,40.33,132249,0
2007-05-11,40.58,41.61,40.39,41.02,61147,0
2007-05-14,40.93,41.66,40.93,41.37,57584,0
2007-05-15,41.25,41.74,40.9,40.97,51546,0
2007-05-16,41.02,41.51,40.74,41.49,32393,0
2007-05-17,41.34,41.34,40.15,40.34,47176,0
2007-05-18,40.31,40.31,39.79,40.08,82369,0
2007-05-21,39.87,40.57,39.83,40.35,44338,0
2007-05-22,40.48,40.91,39.99,40.85,61892,0
2007-05-23,40.94,41.1,40.29,40.33,42229,0
2007-05-24,40.3,40.51,39.91,40.07,37436,0
2007-05-25,40.03,40.21,39.98,40,45582,0
2007-05-29,40.07,40.37,40,40.18,47300,0
2007-05-30,39.99,40.38,39.99,40.07,57138,0
2007-05-31,40.31,40.31,40,40.15,55229,0
2007-06-01,40.2,41.28,40.2,41.19,164259,0
2007-06-04,41,41.15,40.26,41,89697,0
2007-06-05,40.71,40.73,39.98,40.28,46792,0
2007-06-06,40.01,40.37,39.98,40.21,57549,0
2007-06-07,42,44.28,41.12,41.74,262344,0
2007-06-08,41.61,43.57,41.52,43.12,148097,0
2007-06-11,43,43.1,42.55,42.68,129440,0
2007-06-12,42.45,42.66,42.25,42.25,141661,0
2007-06-13,42.31,42.8,42.07,42.27,77424,0
2007-06-14,42.38,42.9,42.2,42.6,146253,0
2007-06-15,43.22,43.51,42.85,43.09,118225,0
2007-06-18,43.26,43.54,42.24,42.38,106013,0
2007-06-19,42.19,42.68,42.14,42.49,146556,0
2007-06-20,42.62,42.85,42.4,42.69,116430,0
2007-06-21,42.65,43.12,42.45,42.65,94938,0
2007-06-22,42.65,42.93,42.41,42.8,342137,0
2007-06-25,42.62,43.59,42.37,42.69,102815,0
2007-06-26,42.83,43.18,42.59,42.61,105334,0
2007-06-27,42.41,44.22,42.41,43.83,81629,0
2007-06-28,43.64,44.25,43.49,43.67,90357,0
2007-06-29,43.84,43.87,42.73,42.94,88179,0
2007-07-02,43.16,43.26,42.82,43.25,47112,0
2007-07-03,43.25,43.37,42.85,43.15,29514,0
2007-07-05,43.15,43.39,42.82,43.32,55757,0
2007-07-06,43.22,43.49,43.02,43.22,32700,0
2007-07-09,43.16,43.3,42.94,43.13,89463,0
2007-07-10,42.96,43.19,42.44,42.73,84398,0
2007-07-11,43.11,43.14,42.75,42.9,58328,0
2007-07-12,43.17,43.6,42.78,43.34,39231,0
2007-07-13,43.35,43.35,42.07,42.92,64469,0
2007-07-16,42.74,43.53,42.38,42.78,52797,0
2007-07-17,42.78,42.96,42.11,42.15,53540,0
2007-07-18,41.91,42.82,40.42,40.88,188113,0
2007-07-19,38.27,38.6,35.82,36.21,813278,0
2007-07-20,36.1,36.8,35.8,35.9,365830,0
2007-07-23,35.94,35.94,34.69,34.9,175681,0
2007-07-24,34.71,35.17,34.41,34.5,169526,0
2007-07-25,34.69,34.75,34.3,34.46,203295,0
2007-07-26,34.26,34.26,33.2,33.51,378031,0
2007-07-27,33.46,33.71,32.68,33.42,376499,0
2007-07-30,33.42,33.93,33.06,33.19,162964,0
2007-07-31,33.38,33.67,32.11,33.24,313271,0
2007-08-01,33.14,33.3,31.96,32.77,160707,0
2007-08-02,32.83,33.34,32.41,32.68,195145,0
2007-08-03,32.6,33.54,32.19,32.66,217565,0
2007-08-06,32.75,33.77,32.48,33.68,231699,0
2007-08-07,33.65,34.07,32.53,33.99,198116,0
2007-08-08,34.22,36.3,34.18,35.52,253941,0
2007-08-09,35.07,36.93,34.53,36.74,139281,0
2007-08-10,36.21,38.45,36.14,37,167995,0
2007-08-13,36.99,37.75,35.26,35.44,137080,0
2007-08-14,35.44,35.99,35,35,71606,0
2007-08-15,34.85,37.5,34.65,36.36,160881,0
2007-08-16,36.18,38.63,36.07,38.28,221940,0
2007-08-17,39.51,40.85,38.85,38.96,258470,0
2007-08-20,39.12,39.42,38.29,38.57,173866,0
2007-08-21,38.7,38.85,38.06,38.49,125264,0
2007-08-22,38.86,39.14,38.43,38.95,110103,0
2007-08-23,39,39.57,37.44,37.7,181636,0
2007-08-24,37.7,38.23,37.31,38.23,82791,0
2007-08-27,38.08,38.63,37.4,37.44,88810,0
2007-08-28,37.33,37.93,37.29,37.52,121455,0
2007-08-29,37.81,37.98,37.49,37.85,109985,0
2007-08-30,37.46,38.43,37.08,37.75,62260,0
2007-08-31,38.15,38.98,37.17,37.81,103633,0
2007-09-04,37.72,39.1,37.5,38.65,103510,0
2007-09-05,38.45,38.45,37.61,37.92,94605,0
2007-09-06,37.95,38.46,37.87,38.25,51696,0
2007-09-07,37.79,38.38,37.34,37.5,91441,0
2007-09-10,37.66,37.89,36.81,37.6,107308,0
2007-09-11,37.63,38.18,37.63,38.18,60430,0
2007-09-12,38.11,38.34,37.61,38.01,57127,0
2007-09-13,38.1,38.87,37.57,37.62,88698,0
2007-09-14,37.32,38.11,37.32,38.06,148895,0
2007-09-17,37.93,38.95,37.93,38.29,136479,0
2007-09-18,38.42,39.72,38.28,39.45,105356,0
2007-09-19,39.6,39.93,39.16,39.52,90194,0
2007-09-20,39.49,39.75,39.3,39.36,107724,0
2007-09-21,39.66,39.79,39.31,39.47,213632,0
2007-09-24,39.47,39.61,38.68,39.11,73804,0
2007-09-25,38.94,39.25,38.79,38.97,39623,0
2007-09-26,39.08,39.57,38.81,38.9,35984,0
2007-09-27,39,39.47,38.97,39.14,76793,0
2007-09-28,39.1,39.69,38.75,38.75,177128,0
2007-10-01,38.74,39.5,38.58,39.4,132075,0
2007-10-02,39.42,39.49,38.57,38.82,99114,0
2007-10-03,38.65,39.55,38.1,38.15,134174,0
2007-10-04,38.25,38.72,38.11,38.25,70870,0
2007-10-05,38.58,38.97,38.17,38.94,63968,0
2007-10-08,38.87,39.34,38.63,38.69,54338,0
2007-10-09,38.72,38.92,38.34,38.44,124428,0
2007-10-10,38.29,38.78,38.25,38.75,84758,0
2007-10-11,38.86,40.96,38.34,38.36,134172,0
2007-10-12,38.35,38.94,38.16,38.24,39626,0
2007-10-15,38.19,38.71,37.97,37.98,101900,0
2007-10-16,37.91,38.25,37.67,37.74,122426,0
2007-10-17,38.12,38.35,37.39,37.47,131015,0
2007-10-18,37.58,37.79,37.36,37.6,132113,0
2007-10-19,37.81,40.44,37.81,38.4,391963,0
2007-10-22,38.07,38.83,37.54,38.64,194964,0
2007-10-23,38.91,38.91,38.08,38.6,116649,0
2007-10-24,38.39,38.8,38.39,38.65,71826,0
2007-10-25,38.62,39.01,38.61,38.63,93765,0
2007-10-26,39.02,39.47,38.6,39.22,125846,0
2007-10-29,39.35,39.79,39.32,39.79,144862,0
2007-10-30,39.53,40.38,39.4,39.98,69478,0
2007-10-31,40.06,40.32,39.92,40.1,101384,0
2007-11-01,39.66,39.9,38.44,38.54,139302,0
2007-11-02,38.91,38.91,37.9,38.34,102635,0
2007-11-05,37.97,38.84,37.86,38.33,69094,0
2007-11-06,38.39,38.83,37.86,38.8,57834,0
2007-11-07,38.37,38.86,38.08,38.18,53086,0
2007-11-08,38.44,38.44,37.6,38.18,92197,0
2007-11-09,37.72,38.92,37.72,38.32,55507,0
2007-11-12,38.36,38.92,37.76,37.79,68931,0
2007-11-13,38.07,39.25,37.91,39.25,74404,0
2007-11-14,39.32,39.32,38.45,38.58,38750,0
2007-11-15,38.39,39.05,37.7,37.91,47297,0
2007-11-16,37.95,38.82,37.61,38.78,80529,0
2007-11-19,38.45,38.54,37.28,37.81,68398,0
2007-11-20,37.68,38.13,35.73,37.16,107774,0
2007-11-21,37.02,37.58,36.8,37.01,37932,0
2007-11-23,37.23,37.32,36.71,37.27,20060,0
2007-11-26,37.24,37.24,36.62,36.92,101672,0
2007-11-27,37.27,37.41,36.62,36.89,46242,0
2007-11-28,37.22,37.65,37,37.57,75779,0
2007-11-29,37.45,37.53,36.82,36.99,57984,0
2007-11-30,37.44,37.83,36.53,37.12,83480,0
2007-12-03,37.04,37.53,36.08,36.3,121469,0
2007-12-04,36.04,36.35,35.7,36.3,74071,0
2007-12-05,36.72,37.19,36.58,37.06,60156,0
2007-12-06,36.93,38.03,36.38,37.9,101408,0
2007-12-07,37.87,38.28,37.28,38.25,49275,0
2007-12-10,38.2,38.46,37.89,38.39,41454,0
2007-12-11,38.5,38.63,36.9,37,79502,0
2007-12-12,37.8,38.45,37.38,38.01,70371,0
2007-12-13,37.69,38.52,37.44,38.32,51682,0
2007-12-14,37.92,38.58,37.63,38.42,65978,0
2007-12-17,38.26,38.73,37.36,37.43,79995,0
2007-12-18,37.8,37.91,36.97,37.63,85546,0
2007-12-19,37.47,37.79,37.11,37.42,73893,0
2007-12-20,37.75,37.91,36.32,37.12,102757,0
2007-12-21,37.57,37.67,36.95,37.54,217265,0
2007-12-24,37.61,37.75,36.77,37.36,38334,0
2007-12-26,37.13,37.45,36.87,37.35,54659,0
2007-12-27,37.37,37.46,36,36.24,61789,0
2007-12-28,36.58,36.93,35.66,35.96,68957,0
2007-12-31,35.74,36.24,35.32,36.01,95059,0
2008-01-02,35.88,36.47,35.42,36.44,144049,0
2008-01-03,36.44,36.56,35.39,35.39,174951,0
2008-01-04,35.23,36.09,35,35.19,101044,0
2008-01-07,35.29,36.05,35.11,35.69,66856,0
2008-01-08,35.79,36.27,35.01,35.01,56865,0
2008-01-09,35,35.87,35,35.86,68818,0
2008-01-10,35.51,37.29,35.5,37.25,101648,0
2008-01-11,37.03,37.63,36.88,36.88,64205,0
2008-01-14,37.2,37.47,36.95,37,53070,0
2008-01-15,36.57,38.08,36.16,37.21,89171,0
2008-01-16,37.04,37.78,37.04,37.43,139287,0
2008-01-17,37.61,37.75,37.38,37.4,80590,0
2008-01-18,37.38,37.91,35.95,36.1,186407,0
2008-01-22,35.06,37.74,35.06,36.26,134691,0
2008-01-23,35.34,37.06,35.14,36.92,126321,0
2008-01-24,37.06,37.79,35.69,35.69,105118,0
2008-01-25,36.13,36.26,35.31,35.97,75309,0
2008-01-28,35.97,37.82,35.88,37.41,152780,0
2008-01-29,33.67,33.67,30.45,31.47,1147859,0
2008-01-30,31.25,31.48,29.68,29.77,257607,0
2008-01-31,29.75,29.75,28.36,28.39,621184,0
2008-02-01,28.58,29.35,27.82,29.1,259939,0
2008-02-04,29,29.54,28.68,28.76,161157,0
2008-02-05,28.5,29.11,28.5,28.71,103994,0
2008-02-06,28.93,29.3,28.55,28.67,162480,0
2008-02-07,28.56,29.34,28.56,29.18,217048,0
2008-02-08,29.05,29.36,28.41,28.57,46273,0
2008-02-11,28.64,28.64,27.97,28.11,86070,0
2008-02-12,28.2,28.54,28.18,28.44,67280,0
2008-02-13,28.5,28.69,28.03,28.25,190869,0
2008-02-14,28.26,29.53,27.48,27.54,89548,0
2008-02-15,27.4,27.91,26.77,27.43,186107,0
2008-02-19,27.71,27.98,26.83,27.52,44799,0
2008-02-20,27.38,27.81,27,27.45,39056,0
2008-02-21,27.67,28.01,26.5,26.68,83328,0
2008-02-22,26.77,27.52,26.54,27.49,129745,0
2008-02-25,27.44,27.63,26.25,27.24,117391,0
2008-02-26,27.04,27.65,27.04,27.53,104223,0
2008-02-27,27.41,28.39,27.41,28.17,321017,0
2008-02-28,27.93,28.91,27.68,27.84,71851,0
2008-02-29,27.56,27.73,26.78,26.84,69295,0
2008-03-03,27.34,27.34,26.34,26.59,51902,0
2008-03-04,26.34,26.8,26.25,26.58,105881,0
2008-03-05,26.66,26.66,26.07,26.3,55801,0
2008-03-06,26.12,26.6,25.6,25.77,65978,0
2008-03-07,25.55,26.48,25.55,25.66,116969,0
2008-03-10,25.8,26.35,25.41,25.49,34842,0
2008-03-11,26.11,26.13,25.39,25.51,95274,0
2008-03-12,25.55,26,25.06,25.06,153394,0
2008-03-13,25.03,25.68,24.52,25.68,74571,0
2008-03-14,25.85,25.85,24.41,24.79,48300,0
2008-03-17,24.5,25.53,24.19,24.79,40253,0
2008-03-18,25.3,26.12,24.46,25.53,54205,0
2008-03-19,25.74,26.95,25.74,26.23,106959,0
2008-03-20,26.65,26.95,25.93,26.02,201776,0
2008-03-24,26.18,26.63,25.98,26.17,82836,0
2008-03-25,26.6,26.63,25.86,26.01,77664,0
2008-03-26,25.94,26.64,25.86,26.13,132450,0
2008-03-27,26.22,27.04,25.41,26.97,109793,0
2008-03-28,27.06,28.37,27.06,28.1,140067,0
2008-03-31,28.03,28.98,28.03,28.77,188831,0
2008-04-01,28.9,29.98,28.74,29.7,193187,0
2008-04-02,29.54,29.61,28.9,29.12,76776,0
2008-04-03,28.95,29.59,28.95,29.16,61034,0
2008-04-04,29.27,29.95,28.84,29.9,53599,0
2008-04-07,29.96,29.98,29.54,29.67,32482,0
2008-04-08,29.51,29.98,29.51,29.9,58645,0
2008-04-09,29.95,30,29.33,29.6,84392,0
2008-04-10,29.53,29.53,28.34,28.62,102635,0
2008-04-11,28.59,29.33,28.11,28.22,84015,0
2008-04-14,28.16,28.16,27.69,27.81,49007,0
2008-04-15,27.88,27.88,27.42,27.48,53733,0
2008-04-16,27.8,27.83,27.57,27.6,72022,0
2008-04-17,27.74,28.05,26.98,27.61,176415,0
2008-04-18,26.26,26.62,23.8,24.13,831968,0
2008-04-21,24.17,24.86,24.14,24.17,247035,0
2008-04-22,24.1,24.31,22.92,23.02,214417,0
2008-04-23,23.11,23.86,23.06,23.62,112630,0
2008-04-24,23.69,24.44,23.55,24.43,110555,0
2008-04-25,24.5,24.5,23.9,24.32,69338,0
2008-04-28,24.24,25.12,23.99,25.12,113283,0
2008-04-29,25.19,25.36,25,25.1,265528,0
2008-04-30,25.18,26.03,24.98,25.12,139135,0
2008-05-01,25.15,25.69,24.97,25.25,71610,0
2008-05-02,25.64,25.98,24.72,24.74,106432,0
2008-05-05,24.65,25.73,24.1,24.45,128116,0
2008-05-06,24.35,24.54,24.06,24.08,98889,0
2008-05-07,24.16,24.62,23.7,23.74,67196,0
2008-05-08,23.81,24.58,23.71,24.1,71224,0
2008-05-09,24.1,24.4,24.01,24.32,36943,0
2008-05-12,24.39,24.91,24.23,24.91,69849,0
2008-05-13,24.9,25.19,24.75,25.1,69349,0
2008-05-14,25.08,25.29,24.84,25.05,99912,0
2008-05-15,25.1,25.11,24.42,24.68,85178,0
2008-05-16,24.77,24.81,24,24.78,90380,0
2008-05-19,24.78,25.1,24.19,24.4,98185,0
2008-05-20,24.32,24.99,24.3,24.43,38036,0
2008-05-21,24.49,25.13,24.34,24.39,66409,0
2008-05-22,24.35,25.58,24.35,25.48,56029,0
2008-05-23,25.4,25.4,24.54,24.54,36854,0
2008-05-27,24.6,25.38,24.49,24.86,54825,0
2008-05-28,24.95,25.41,24.95,25.25,54323,0
2008-05-29,25.17,26.48,25.17,25.76,97477,0
2008-05-30,25.94,25.94,24.77,25.48,130279,0
2008-06-02,25.41,26.14,24.25,25.5,317572,0
2008-06-03,25.59,26.21,25.23,26.06,254048,0
2008-06-04,26.01,26.23,25.79,25.87,114616,0
2008-06-05,25.84,26.7,25.53,26.7,383993,0
2008-06-06,26.59,26.73,25.67,26.05,166941,0
2008-06-09,26,26.86,25.45,26,245344,0
2008-06-10,25.98,26.35,25.71,25.81,204300,0
2008-06-11,25.73,26.18,25.62,25.77,382661,0
2008-06-12,25.88,26.13,25.64,25.65,111369,0
2008-06-13,25.81,26.08,25.8,26,54366,0
2008-06-16,25.95,26.06,24.79,25.79,232740,0
2008-06-17,25.75,25.75,23.35,23.67,451083,0
2008-06-18,23.6,23.72,22.37,22.5,331021,0
2008-06-19,22.5,23.02,22.14,22.5,461407,0
2008-06-20,22.4,23.06,22.35,22.68,431309,0
2008-06-23,22.73,23.25,22.5,22.98,327556,0
2008-06-24,22.81,23.31,22.53,23.25,318596,0
2008-06-25,23.22,23.45,23.09,23.42,177394,0
2008-06-26,23.2,23.41,22.86,23.09,347402,0
2008-06-27,23,23.29,22.9,23.16,426561,0
2008-06-30,23.34,24.32,22.85,22.88,232294,0
2008-07-01,22.69,23.67,22.69,23.05,325487,0
2008-07-02,23.05,23.64,23,23.58,207266,0
2008-07-03,23.54,24.11,23.49,23.95,60414,0
2008-07-07,24.14,24.43,23.03,23.64,122944,0
2008-07-08,23.73,24.97,23.73,24.9,148342,0
2008-07-09,24.86,24.86,23.92,24.02,219197,0
2008-07-10,24.03,25.28,23.99,24.85,173814,0
2008-07-11,24.68,25.4,24.68,25.4,157497,0
2008-07-14,25.34,25.37,24.02,24.07,182935,0
2008-07-15,23.82,24.33,23.82,24.03,217034,0
2008-07-16,23.93,25.17,23.93,24.59,170385,0
2008-07-17,24.81,26.33,24.54,26.18,310629,0
2008-07-18,27.24,27.25,25.71,26.09,381193,0
2008-07-21,26.29,27.47,26.22,27.45,232993,0
2008-07-22,27.21,28.53,27.21,28.39,255065,0
2008-07-23,28.4,28.77,27.91,28.44,159935,0
2008-07-24,28.55,28.86,28.05,28.49,170517,0
2008-07-25,28.76,29.25,28.58,29.14,232462,0
2008-07-28,28.97,29.28,28.18,28.23,126778,0
2008-07-29,28.23,29.2,27.54,28.69,182823,0
2008-07-30,28.92,28.94,28.25,28.51,157542,0
2008-07-31,28.26,29.24,27.12,28.43,190455,0
2008-08-01,28.49,29.34,27.38,28.36,107130,0
2008-08-04,28.41,29.02,27.74,28.94,94984,0
2008-08-05,29.12,30.47,28.47,30.39,149352,0
2008-08-06,30.29,30.88,28.98,29.71,153224,0
2008-08-07,29.57,29.77,29.17,29.38,58601,0
2008-08-08,29.34,30.81,29.34,30.68,71413,0
2008-08-11,30.64,31.63,29.69,31.31,75887,0
2008-08-12,31.18,31.26,30.66,30.8,126433,0
2008-08-13,30.79,31.22,30.22,30.9,233146,0
2008-08-14,30.74,31.47,30.38,31.43,174218,0
2008-08-15,31.72,31.95,30.62,31.14,178246,0
2008-08-18,31.1,31.1,30.28,30.93,191133,0
2008-08-19,30.72,31.13,30.48,30.88,156538,0
2008-08-20,30.91,31.33,30.35,30.86,155216,0
2008-08-21,30.51,30.95,30.03,30.44,145759,0
2008-08-22,30.55,31.1,30.33,30.6,116483,0
2008-08-25,30.5,30.5,29.82,30.2,103773,0
2008-08-26,30.19,30.5,30.01,30.44,125384,0
2008-08-27,30.35,30.8,30.35,30.78,77679,0
2008-08-28,30.82,31.18,30.64,30.9,104037,0
2008-08-29,30.77,30.77,29.77,30.37,50131,0
2008-09-02,30.89,32,30.81,31.46,106813,0
2008-09-03,31.33,32.42,31.05,32.3,183093,0
2008-09-04,32.11,32.18,30.8,30.8,123241,0
2008-09-05,30.8,30.8,30.21,30.63,132891,0
2008-09-08,31.25,32.16,31.11,31.75,207735,0
2008-09-09,31.81,33.65,31.81,33.05,691532,0
2008-09-10,33.41,33.42,32.64,32.86,162684,0
2008-09-11,32.67,33.03,32.08,32.57,147210,0
2008-09-12,32.37,32.8,31.76,32,81233,0
2008-09-15,31.61,31.97,30.69,31.25,62419,0
2008-09-16,30.84,32.01,30.62,31.91,87155,0
2008-09-17,31.75,31.88,30.04,30.13,183441,0
2008-09-18,30.7,30.7,28.98,30.12,182214,0
2008-09-19,30.98,32.48,30.29,32.21,224173,0
2008-09-22,32.07,32.2,31.28,31.71,144436,0
2008-09-23,31.75,32.37,31.74,31.82,56960,0
2008-09-24,31.79,32.23,31.03,31.03,61580,0
2008-09-25,31.08,32.35,31.08,32.04,136972,0
2008-09-26,31.77,32.48,31.41,32.24,72637,0
2008-09-29,31.95,32.48,30.92,31.56,53577,0
2008-09-30,31.82,31.92,29.76,30.41,145081,0
2008-10-01,30.27,31.48,29.89,31.38,122745,0
2008-10-02,31.23,31.85,31,31.2,66965,0
2008-10-03,31.39,31.73,31.11,31.11,83939,0
2008-10-06,31.1,31.5,29.79,30.13,167934,0
2008-10-07,30.41,30.85,28.69,29,68830,0
2008-10-08,28.51,29.73,27.6,28.24,126114,0
2008-10-09,28.49,29.99,27.95,27.96,139190,0
2008-10-10,27.38,27.68,25.6,27.32,123653,0
2008-10-13,28.32,29.57,26.48,29.44,101034,0
2008-10-14,30,30,28.51,28.6,103687,0
2008-10-15,28.91,28.91,24.86,25.23,146611,0
2008-10-16,25.24,27.11,24.32,26.8,145333,0
2008-10-17,28.5,32.37,28.5,32.17,621258,0
2008-10-20,32.47,34.59,31.35,34.53,211233,0
2008-10-21,34.08,35.11,33.38,34.7,265493,0
2008-10-22,34.15,34.42,32.28,32.87,134411,0
2008-10-23,32.68,32.78,31.18,31.83,144223,0
2008-10-24,30.8,31.57,28.15,30.97,180611,0
2008-10-27,30.71,31.14,29.54,30.19,132051,0
2008-10-28,30.62,31.19,29.84,30.83,195811,0
2008-10-29,31.02,32.83,30.06,31.57,239854,0
2008-10-30,32.25,32.49,30.9,32,113909,0
2008-10-31,31.76,32.63,31.58,32.03,108655,0
2008-11-03,32.04,32.97,31.37,32.88,156993,0
2008-11-04,33.42,34.17,32.49,33.98,150571,0
2008-11-05,33.76,34.72,33.33,33.45,243582,0
2008-11-06,33.53,34.12,32.7,32.96,118562,0
2008-11-07,33.21,33.41,32.35,32.96,93838,0
2008-11-10,33.2,33.95,33.2,33.82,172291,0
2008-11-11,33.55,33.7,32.88,32.89,94992,0
2008-11-12,32.64,33.23,30.84,31.05,153610,0
2008-11-13,31.11,32.02,29.5,31.27,255054,0
2008-11-14,30.86,32,29.85,30.95,166335,0
2008-11-17,30.72,31.25,29.5,29.51,131600,0
2008-11-18,29.63,30.62,29.6,30.54,162419,0
2008-11-19,30.47,30.82,29.53,29.72,88894,0
2008-11-20,29.58,29.83,27.19,27.29,176475,0
2008-11-21,27.73,27.77,25.33,27.66,142485,0
2008-11-24,27.84,28.88,27.41,28.47,184260,0
2008-11-25,28.76,28.97,27.72,28.04,106316,0
2008-11-26,27.61,30.13,27.61,29.9,147603,0
2008-11-28,29.73,30.32,29.14,30.25,57448,0
2008-12-01,29.67,30.48,29.09,29.21,164687,0
2008-12-02,29.72,30.61,29.26,29.84,176720,0
2008-12-03,29.29,31.44,28.91,31.26,119194,0
2008-12-04,31.07,31.72,30.52,31.01,71617,0
2008-12-05,30.87,32.5,30.19,32.19,170699,0
2008-12-08,32.61,32.84,31.17,31.33,117401,0
2008-12-09,31.07,31.48,29.92,30.53,118931,0
2008-12-10,30.89,31.84,30.38,30.99,124985,0
2008-12-11,30.65,31.68,29.83,30.55,88008,0
2008-12-12,30.2,31.96,30.1,31.96,52892,0
2008-12-15,31.87,32.16,30.38,30.72,42365,0
2008-12-16,30.87,32.7,30.87,32.62,97301,0
2008-12-17,32.49,33.28,31.92,32,101984,0
2008-12-18,32.11,33.03,31.17,31.43,96789,0
2008-12-19,31.96,32.78,31.18,31.33,125298,0
2008-12-22,31.49,31.86,30.61,31.69,77770,0
2008-12-23,31.67,32.37,30.68,30.81,73331,0
2008-12-24,30.91,31.02,30.03,30.93,52053,0
2008-12-26,31.34,31.49,30.9,31.38,41380,0
2008-12-29,31.48,31.93,30.91,31.19,53679,0
2008-12-30,31.36,32.2,31.26,32.12,53323,0
2008-12-31,32.25,33.75,32.2,33.14,85376,0
2009-01-02,33.25,33.4,32.55,33.02,59210,0
2009-01-05,33.19,33.6,32.33,32.49,71433,0
2009-01-06,32.66,33.14,32.28,32.69,59603,0
2009-01-07,32.57,32.75,32.2,32.44,63541,0
2009-01-08,32.46,32.59,30.94,31.24,165870,0
2009-01-09,31.15,31.31,30.07,31.01,100365,0
2009-01-12,31.1,31.66,30.79,31.14,102950,0
2009-01-13,31.22,32.43,31.22,32.17,143124,0
2009-01-14,32,32.39,30.96,31.24,91907,0
2009-01-15,31.13,31.71,30.98,31.71,114851,0
2009-01-16,31.88,31.98,30,30.55,186788,0
2009-01-20,30.43,30.95,30.08,30.59,208512,0
2009-01-21,30.65,31.92,30.5,31.79,138272,0
2009-01-22,30.79,31.34,30.64,30.94,148906,0
2009-01-23,30.52,30.76,30.01,30.68,133045,0
2009-01-26,30.8,31.55,30.8,31.02,78496,0
2009-01-27,31.07,31.79,31,31.51,75567,0
2009-01-28,31.63,32.04,31.29,31.41,56351,0
2009-01-29,31.18,31.29,30.68,30.93,82704,0
2009-01-30,31.18,31.54,30.42,30.51,62970,0
2009-02-02,30.14,31.48,30.14,31.26,121315,0
2009-02-03,33.48,33.5,31.48,32.28,390610,0
2009-02-04,32.48,32.84,31.59,32.07,103177,0
2009-02-05,32.08,32.5,31.24,32.02,190206,0
2009-02-06,32,32.54,31.9,32.3,152827,0
2009-02-09,32.25,32.86,31.98,32.66,183535,0
2009-02-10,32.63,33.07,32.16,32.6,227362,0
2009-02-11,32.81,33.41,32.32,33.4,256253,0
2009-02-12,33.1,34.9,33.1,34.7,237696,0
2009-02-13,34.62,34.99,33.68,34.2,217708,0
2009-02-17,33.8,34.11,33.14,33.56,137020,0
2009-02-18,33.61,34.67,33.44,34.23,187832,0
2009-02-19,34.6,35.85,34.14,35.82,266419,0
2009-02-20,35.47,36.39,35.22,35.35,224143,0
2009-02-23,35.44,35.87,33.09,33.17,212603,0
2009-02-24,33.16,33.99,32.67,33.72,279282,0
2009-02-25,33.48,34.72,33.22,34.33,275477,0
2009-02-26,34.63,34.78,32.99,33.09,154167,0
2009-02-27,32.66,32.66,31.28,31.53,255922,0
2009-03-02,31.41,31.53,30.08,30.15,354373,0
2009-03-03,30.21,30.52,28.96,29.35,317402,0
2009-03-04,29.54,29.79,28.95,29.42,159474,0
2009-03-05,29.4,29.47,27.98,28.19,342243,0
2009-03-06,28.32,28.48,27.92,28.41,88991,0
2009-03-09,28.14,28.35,26.65,26.81,162348,0
2009-03-10,27.1,27.25,26.18,27.1,124548,0
2009-03-11,27.13,27.7,26.65,27.31,160046,0
2009-03-12,27.14,28.72,26.97,28.53,104360,0
2009-03-13,28.64,29.87,28.59,29.62,128823,0
2009-03-16,29.71,29.77,29.5,29.65,189345,0
2009-03-17,29.55,29.86,29.11,29.86,114386,0
2009-03-18,29.86,31.16,29.44,30.84,114606,0
2009-03-19,30.82,30.82,29.46,29.92,134939,0
2009-03-20,30.15,30.32,29.34,29.34,143659,0
2009-03-23,29.75,30.88,29.53,30.88,54811,0
2009-03-24,30.53,30.95,30.3,30.33,64867,0
2009-03-25,30.4,31.51,30.02,30.63,58769,0
2009-03-26,30.85,32.02,30.58,32.02,121013,0
2009-03-27,31.6,32.41,31.51,31.63,101717,0
2009-03-30,31.44,32.22,31.02,31.85,159242,0
2009-03-31,32.2,32.9,31.86,32.12,202344,0
2009-04-01,31.84,32.3,31.31,32.23,89034,0
2009-04-02,32.69,33.48,32.29,33,174372,0
2009-04-03,32.85,33.21,31.25,31.58,84487,0
2009-04-06,31.27,31.69,31.14,31.2,86634,0
2009-04-07,30.82,31.29,30.72,30.89,114749,0
2009-04-08,31.13,31.78,30.57,31.7,46091,0
2009-04-09,32.05,32.61,31.47,31.96,83736,0
2009-04-13,31.24,32.4,31.24,32.28,84474,0
2009-04-14,31.91,32.15,30.86,31.84,71909,0
2009-04-15,31.79,32.44,31.12,31.79,114398,0
2009-04-16,31.96,32.59,31.69,31.83,108962,0
2009-04-17,34.47,35.18,33.48,34.99,827731,0
2009-04-20,34.42,36.31,34.28,34.48,307330,0
2009-04-21,34.22,35.4,33.92,35.3,217851,0
2009-04-22,35,36.1,34.86,35.58,154712,0
2009-04-23,35.5,35.72,33.55,33.87,208736,0
2009-04-24,33.98,34.74,33.9,34.18,101884,0
2009-04-27,33.64,34.68,33.5,34.35,142727,0
2009-04-28,34.38,36.19,34.38,35.75,239402,0
2009-04-29,36.01,37.52,35.77,37.26,254187,0
2009-04-30,37.7,37.81,37.34,37.6,253143,0
2009-05-01,37.56,37.56,35.96,36.5,173429,0
2009-05-04,36.84,37.34,36,36.63,123964,0
2009-05-05,36.55,36.59,35.96,36.4,113761,0
2009-05-06,36.77,36.8,35.36,35.68,149490,0
2009-05-07,35.85,36.32,35.1,35.88,92372,0
2009-05-08,36.11,37.57,36.05,37.12,201173,0
2009-05-11,36.74,36.94,36.05,36.19,70351,0
2009-05-12,36.44,37.73,36.12,37.59,137176,0
2009-05-13,37.25,37.92,37.25,37.56,176439,0
2009-05-14,37.57,37.68,36.73,36.77,190528,0
2009-05-15,36.75,36.83,35.94,36.11,127504,0
2009-05-18,36.16,36.95,35.47,36.88,125917,0
2009-05-19,36.65,36.73,36.11,36.48,106476,0
2009-05-20,36.79,37.01,36.02,36.05,94037,0
2009-05-21,36.01,36.38,35.04,35.39,72713,0
2009-05-22,35.53,35.83,34.95,35.22,88871,0
2009-05-26,34.96,36.35,34.96,36.1,137365,0
2009-05-27,36.03,36.03,35.43,35.6,45664,0
2009-05-28,35.7,35.76,35.2,35.47,42574,0
2009-05-29,35.54,36.21,35.02,36.16,217678,0
2009-06-01,36.24,37.32,35.83,36.99,434919,0
2009-06-02,37.05,38.17,36.9,37.89,447155,0
2009-06-03,37.78,38.32,37.45,38.15,173728,0
2009-06-04,38.42,39.31,37.8,39.16,162091,0
2009-06-05,39.23,39.29,38.34,38.88,193137,0
2009-06-08,39.27,39.74,38.81,39.5,254447,0
2009-06-09,39.99,40.04,39.61,40,213421,0
2009-06-10,40.16,40.4,39.86,40.3,329316,0
2009-06-11,40.49,41.87,40.49,41.54,170010,0
2009-06-12,41.93,42.18,41.46,41.87,182103,0
2009-06-15,41.88,42.16,41.59,41.89,186838,0
2009-06-16,41.63,42.13,41.51,41.61,159127,0
2009-06-17,41.48,41.88,41,41.52,250218,0
2009-06-18,41.52,42.31,41.38,41.87,213654,0
2009-06-19,42.43,42.77,41.56,41.64,356072,0
2009-06-22,41.86,41.9,40.52,40.66,130304,0
2009-06-23,40.71,41,39.77,40.19,159393,0
2009-06-24,40.56,40.65,39.03,39.39,260943,0
2009-06-25,39.34,40.47,38.74,40.12,119112,0
2009-06-26,39.83,40.88,39.29,40.6,445540,0
2009-06-29,40.6,41.32,40.5,41.11,114817,0
2009-06-30,41.32,41.39,40.55,41.15,121130,0
2009-07-01,41.25,41.54,40.65,41.43,155575,0
2009-07-02,41.15,41.49,41.06,41.16,106375,0
2009-07-06,40.92,41.25,40.38,40.73,96047,0
2009-07-07,40.62,41.96,40.5,41.1,120566,0
2009-07-08,41.28,41.49,40.56,41.06,75402,0
2009-07-09,41,43.74,40.91,43.05,423338,0
2009-07-10,43.05,43.49,42.35,43.07,168895,0
2009-07-13,42.86,43.1,42.22,43.1,141629,0
2009-07-14,43.1,43.1,42.48,42.59,101952,0
2009-07-15,43.1,43.1,42.38,42.73,146142,0
2009-07-16,42.88,43.49,42.73,43.2,146009,0
2009-07-17,43.31,43.91,42.75,43.29,113777,0
2009-07-20,43.58,44.06,42.82,43.95,207242,0
2009-07-21,43.81,43.81,40.43,40.54,519309,0
2009-07-22,40.35,40.76,38.06,38.85,442738,0
2009-07-23,38.71,40.21,38.56,39.22,367373,0
2009-07-24,39.16,39.7,39.01,39.59,241302,0
2009-07-27,39.4,39.4,38.75,38.98,247399,0
2009-07-28,38.75,39.39,38.62,39.35,200134,0
2009-07-29,39.28,40.35,39.23,40.07,210637,0
2009-07-30,40.55,40.61,39.39,39.56,379582,0
2009-07-31,39.56,39.85,38.78,38.93,278415,0
2009-08-03,39.01,39.5,38.8,39.04,339969,0
2009-08-04,38.96,39.31,38.41,38.75,154670,0
2009-08-05,38.88,38.94,37.37,37.44,201535,0
2009-08-06,37.18,37.18,35.96,36.47,205969,0
2009-08-07,36.72,37.03,36.55,36.69,76702,0
2009-08-10,36.39,36.92,36.3,36.67,57160,0
2009-08-11,36.64,36.8,36.08,36.16,106612,0
2009-08-12,36.16,36.81,36,36.44,62688,0
2009-08-13,36.48,36.52,35.9,36.32,43589,0
2009-08-14,36.18,36.54,35.76,36.17,123169,0
2009-08-17,35.7,36.28,35.52,36.01,81597,0
2009-08-18,35.99,36.35,35.76,36.23,58975,0
2009-08-19,36.08,37.49,36.08,37.42,109124,0
2009-08-20,37.27,37.95,37.18,37.72,155647,0
2009-08-21,38.08,38.36,37.64,38.04,187903,0
2009-08-24,38.15,38.44,37.97,38.11,97661,0
2009-08-25,38.13,38.39,38,38.03,94562,0
2009-08-26,37.98,38.46,37.98,38.31,48625,0
2009-08-27,38.3,38.34,38.01,38.2,59647,0
2009-08-28,38.32,38.43,37.65,37.76,40479,0
2009-08-31,37.63,37.9,37.09,37.19,72163,0
2009-09-01,37.34,38.05,36.91,37.35,75109,0
2009-09-02,37.39,38,37.33,37.64,99251,0
2009-09-03,37.65,37.65,36.74,37.51,29983,0
2009-09-04,37.34,37.62,36.99,37.14,58199,0
2009-09-08,37.24,37.34,36.75,36.9,56997,0
2009-09-09,37,37.27,36.99,37.06,62690,0
2009-09-10,37.14,37.14,36.57,36.75,80071,0
2009-09-11,36.67,36.87,36.48,36.49,66073,0
2009-09-14,36.2,36.5,35.86,35.89,130413,0
2009-09-15,35.89,36.01,35.4,35.73,91647,0
2009-09-16,36.11,37.02,35.75,36.96,127530,0
2009-09-17,36.87,37.54,36.87,37.19,96712,0
2009-09-18,37.34,37.92,37.21,37.53,140439,0
2009-09-21,37.27,37.95,37.04,37.62,34104,0
2009-09-22,37.7,37.93,37.23,37.49,109841,0
2009-09-23,37.59,37.65,37.1,37.3,75616,0
2009-09-24,37.22,37.7,36.69,36.84,59890,0
2009-09-25,36.66,37.02,36.49,36.61,50584,0
2009-09-28,36.78,37.43,36.72,36.92,56214,0
2009-09-29,36.84,37.32,36.8,37.19,111060,0
2009-09-30,37.32,37.32,36.38,36.86,56578,0
2009-10-01,36.72,36.72,36.1,36.23,106172,0
2009-10-02,36,36.54,35.75,36.05,47331,0
2009-10-05,36.08,36.2,35.77,36,88224,0
2009-10-06,36.04,36.74,35.95,36.44,90125,0
2009-10-07,36.11,36.55,36.11,36.21,22775,0
2009-10-08,36.21,36.29,35.96,35.98,104896,0
2009-10-09,35.96,36.11,35.51,36.05,102224,0
2009-10-12,36.34,36.72,35.81,36.2,98273,0
2009-10-13,36.01,36.25,35.75,35.99,61032,0
2009-10-14,36.18,36.32,35.77,35.96,85764,0
2009-10-15,35.77,36.31,35.63,35.94,134867,0
2009-10-16,35.7,36.21,35.52,35.78,88449,0
2009-10-19,35.82,36.05,35.6,35.79,167317,0
2009-10-20,38.78,39.02,37.16,37.86,550259,0
2009-10-21,37.61,38.19,37.31,37.36,222180,0
2009-10-22,37.28,37.39,36.89,37.18,96387,0
2009-10-23,37.13,37.34,36.81,37.06,90077,0
2009-10-26,36.97,37.48,36.3,36.6,78349,0
2009-10-27,36.51,36.8,35.83,35.9,67641,0
2009-10-28,35.77,36.32,35.19,35.25,104483,0
2009-10-29,35.26,35.63,34.93,35.33,88154,0
2009-10-30,35.34,35.47,34.94,35,94680,0
2009-11-02,35.04,35.24,34.05,34.14,118172,0
2009-11-03,34.07,34.85,34.06,34.83,395262,0
2009-11-04,34.82,36.24,34.66,35.73,156709,0
2009-11-05,35.85,36.88,35.85,36.72,72093,0
2009-11-06,36.51,37.29,36.36,37.29,63330,0
2009-11-09,37.44,37.75,37.23,37.26,54757,0
2009-11-10,37.06,37.72,37.06,37.29,41258,0
2009-11-11,37.45,37.91,36.94,36.97,67008,0
2009-11-12,36.88,36.95,35.33,35.4,90535,0
2009-11-13,35.59,35.59,34.77,35.09,61341,0
2009-11-16,35.39,36.14,34.75,35,128993,0
2009-11-17,34.82,34.98,34.3,34.39,63600,0
2009-11-18,34.31,34.4,34.02,34.35,38472,0
2009-11-19,34.05,34.23,33.89,33.95,298305,0
2009-11-20,33.89,34.03,33.32,33.58,133800,0
2009-11-23,33.6,34.08,33.51,33.61,90435,0
2009-11-24,33.6,33.84,33.5,33.63,154127,0
2009-11-25,33.63,34.18,33.63,33.95,80930,0
2009-11-27,33.46,33.81,33.43,33.43,81126,0
2009-11-30,33.29,33.29,32.51,33,144006,0
2009-12-01,33,33.29,32.75,32.85,144370,0
2009-12-02,32.81,33.77,32.51,33.57,167784,0
2009-12-03,33.76,34.57,33.76,34.1,190316,0
2009-12-04,34.7,35.38,33.84,35.02,182295,0
2009-12-07,35.05,36,35.01,35.14,164384,0
2009-12-08,34.94,35.33,34.8,35.02,136455,0
2009-12-09,35.02,35.06,34.25,34.52,118452,0
2009-12-10,34.5,34.92,34.06,34.57,146067,0
2009-12-11,34.77,35.57,34.77,35.4,74831,0
2009-12-14,35.45,35.84,35.17,35.62,83142,0
2009-12-15,35.52,36.22,35.5,35.75,55257,0
2009-12-16,36.02,36.02,35.36,35.8,60764,0
2009-12-17,35.74,36,34.89,35.43,185299,0
2009-12-18,35.76,36.2,35.52,35.74,307041,0
2009-12-21,35.77,35.93,35.53,35.7,82422,0
2009-12-22,35.82,35.82,35.24,35.63,80566,0
2009-12-23,35.7,35.92,35.12,35.37,69020,0
2009-12-24,35.35,35.4,34.84,35.19,18436,0
2009-12-28,35.17,35.38,34.88,35.29,119854,0
2009-12-29,35.27,36.25,34.87,36.16,85064,0
2009-12-30,36.15,36.64,35.97,36.64,62527,0
2009-12-31,36.52,37.04,36.25,36.44,75943,0
2010-01-04,36.61,37.3,36.48,36.73,55177,0
2010-01-05,36.61,36.92,36.26,36.38,77525,0
2010-01-06,36.42,36.84,36.3,36.5,124726,0
2010-01-07,36.59,36.73,36.18,36.66,65125,0
2010-01-08,36.68,37.22,36.56,37.09,100453,0
2010-01-11,37.11,37.42,37.09,37.31,63347,0
2010-01-12,37.22,37.55,36.86,36.94,61647,0
2010-01-13,37.06,37.1,36.71,36.97,108314,0
2010-01-14,36.88,37.3,36.88,37.1,68168,0
2010-01-15,37.25,37.25,36.58,36.97,92303,0
2010-01-19,37.08,37.53,36.95,37.05,133626,0
2010-01-20,36.79,37.1,36.61,36.85,76411,0
2010-01-21,37,37.19,36.17,36.27,175953,0
2010-01-22,36.17,36.55,36.17,36.41,267223,0
2010-01-25,36.51,36.88,35.7,35.8,67448,0
2010-01-26,35.61,35.63,35,35.11,62763,0
2010-01-27,34.99,35.6,34.99,35.37,55224,0
2010-01-28,35.4,35.51,34.57,34.65,68136,0
2010-01-29,34.93,35.22,34.17,34.78,360703,0
2010-02-01,35,35.48,34.24,34.39,128532,0
2010-02-02,32.2,33.21,32,32.6,769268,0
2010-02-03,32.4,32.81,32.32,32.4,227262,0
2010-02-04,32.4,32.53,31.88,32.31,244058,0
2010-02-05,32.37,33.06,32.1,33.04,247287,0
2010-02-08,33.12,33.65,33.12,33.35,157585,0
2010-02-09,33.51,34.78,33.41,34.56,258731,0
2010-02-10,34.58,34.85,34.01,34.11,161346,0
2010-02-11,33.94,34.46,33.9,34.05,162469,0
2010-02-12,33.81,34.52,33.81,34.5,61791,0
2010-02-16,34.4,34.53,34.12,34.5,112352,0
2010-02-17,34.45,34.5,33.98,34.13,89234,0
2010-02-18,34.01,35.35,33.59,35.3,252689,0
2010-02-19,35.3,35.42,34.77,34.8,76942,0
2010-02-22,34.73,35.09,34.47,34.96,30927,0
2010-02-23,34.85,35.36,34.85,35.32,71037,0
2010-02-24,35.15,35.59,35.15,35.39,26280,0
2010-02-25,35.26,35.26,34.43,34.73,76462,0
2010-02-26,34.78,34.78,34.29,34.37,142313,0
2010-03-01,34.5,34.9,34.47,34.8,173092,0
2010-03-02,34.93,35.54,34.85,35.11,99236,0
2010-03-03,35.25,35.49,35.04,35.08,88048,0
2010-03-04,35.03,35.46,34.95,34.98,112187,0
2010-03-05,35,35.3,35,35.19,182590,0
2010-03-08,35.11,35.18,34.89,34.95,87710,0
2010-03-09,34.83,35.08,34.83,35.08,141541,0
2010-03-10,35.1,35.97,34.75,35.55,113204,0
2010-03-11,35.33,35.46,35.1,35.2,81839,0
2010-03-12,35.05,35.3,34.8,35.3,133160,0
2010-03-15,35.29,35.68,35.09,35.39,45698,0
2010-03-16,35.44,35.62,35.11,35.55,37654,0
2010-03-17,35.49,36,35.49,35.84,41831,0
2010-03-18,35.8,36.28,35.67,36.05,29814,0
2010-03-19,36.22,36.28,35.64,36.02,135696,0
2010-03-22,35.92,36.76,35.88,36.35,29483,0
2010-03-23,36.3,36.38,35.41,36.14,57715,0
2010-03-24,36.15,36.15,35.44,35.5,44311,0
2010-03-25,35.59,35.64,35.15,35.2,39481,0
2010-03-26,35.27,35.32,34.92,34.96,68133,0
2010-03-29,35.11,35.16,34.76,34.89,38767,0
2010-03-30,34.85,34.97,34.53,34.84,117864,0
2010-03-31,34.67,34.75,34.4,34.45,112320,0
2010-04-01,34.45,34.58,34.32,34.5,185757,0
2010-04-05,34.56,34.65,34.34,34.6,123842,0
2010-04-06,34.6,35.01,34.6,34.97,71774,0
2010-04-07,34.99,35.34,34.88,35.06,138572,0
2010-04-08,35.11,35.18,34.62,34.75,57940,0
2010-04-09,34.64,34.84,34.54,34.77,112817,0
2010-04-12,34.7,35.14,34.65,35.07,70002,0
2010-04-13,34.88,35.29,34.82,35.19,146462,0
2010-04-14,35.18,36.25,35.18,36,115816,0
2010-04-15,36,36.08,35.53,35.55,66484,0
2010-04-16,35.97,35.99,35.29,35.47,138978,0
2010-04-19,35.5,35.5,34.98,35,119841,0
2010-04-20,33.34,33.58,32.95,33.49,709881,0
2010-04-21,33.41,33.55,33.02,33.52,246143,0
2010-04-22,33.6,34.28,33.14,34.22,146838,0
2010-04-23,34.33,34.81,34.15,34.8,143297,0
2010-04-26,34.8,35.12,34.6,34.91,119168,0
2010-04-27,34.77,35.09,34.72,34.72,61161,0
2010-04-28,34.74,35.37,34.61,35.19,68255,0
2010-04-29,35.32,35.8,35.13,35.78,59173,0
2010-04-30,35.66,35.91,35.55,35.61,91685,0
2010-05-03,35.59,35.89,35.1,35.56,63371,0
2010-05-04,35.2,35.64,34.76,35.28,99368,0
2010-05-05,35.02,35.48,34.94,35.27,57725,0
2010-05-06,35.06,35.91,33.73,35.08,83709,0
2010-05-07,34.91,35.04,33.55,33.69,136206,0
2010-05-10,34.48,34.84,33.76,34.48,62740,0
2010-05-11,34.23,34.41,34,34.25,118188,0
2010-05-12,34.25,34.31,34.08,34.25,145745,0
2010-05-13,34.12,34.35,34.09,34.3,111718,0
2010-05-14,34.15,34.3,33.25,33.51,118228,0
2010-05-17,31.44,33.62,31.4,32.9,384020,0
2010-05-18,33.22,33.46,33.03,33.12,147754,0
2010-05-19,33,33.15,32.77,32.94,166319,0
2010-05-20,32.49,33.19,31.99,32.73,159506,0
2010-05-21,32.53,32.53,31.66,32.15,121272,0
2010-05-24,32.16,32.21,31.6,31.86,96758,0
2010-05-25,31.5,32.04,31.21,31.69,123543,0
2010-05-26,31.97,32.97,31.91,31.95,172039,0
2010-05-27,32.4,32.5,31.73,32.01,100738,0
2010-05-28,33.44,33.44,31.74,31.82,64095,0
2010-06-01,31.59,31.79,30.94,31.03,114363,0
2010-06-02,30.96,31.91,30.92,31.69,105258,0
2010-06-03,31.9,32.92,31.9,32.53,76977,0
2010-06-04,32.05,32.05,31.28,31.35,65163,0
2010-06-07,31.49,31.49,31,31.01,56081,0
2010-06-08,31.17,31.17,30.72,30.85,95623,0
2010-06-09,31.09,31.09,30.55,30.73,65815,0
2010-06-10,31,31.26,30.78,31.19,58901,0
2010-06-11,30.91,31.77,30.91,31.77,57048,0
2010-06-14,31.78,32.44,31.78,31.98,64202,0
2010-06-15,32.15,32.63,31.99,32.58,42808,0
2010-06-16,32.34,32.67,32.13,32.61,50295,0
2010-06-17,32.74,32.91,32.3,32.75,34126,0
2010-06-18,32.95,33.09,32.32,32.81,191200,0
2010-06-21,32.95,34.33,32.95,33.29,80850,0
2010-06-22,33.45,33.72,32.84,32.86,68529,0
2010-06-23,32.82,33.06,32.59,32.69,35495,0
2010-06-24,32.48,32.77,32.21,32.33,29644,0
2010-06-25,32.38,32.94,31.95,32.94,484296,0
2010-06-28,32.99,33.24,32.61,32.71,50743,0
2010-06-29,32.33,32.61,32.06,32.58,76391,0
2010-06-30,32.66,33.11,32.1,32.17,80582,0
2010-07-01,32.31,32.37,31.36,31.5,73379,0
2010-07-02,31.71,32.22,30.59,31.9,87558,0
2010-07-06,32.08,32.22,30.94,31.06,32670,0
2010-07-07,31.17,32.11,30.67,31.99,67074,0
2010-07-08,32.14,33.17,32.14,32.79,101101,0
2010-07-09,32.77,33.27,32.66,33.19,71883,0
2010-07-12,33.03,33.78,32.98,33.01,48043,0
2010-07-13,33.22,34.65,33.22,34.35,82927,0
2010-07-14,34.19,34.93,33.83,34.93,67952,0
2010-07-15,34.85,34.94,34.43,34.61,64685,0
2010-07-16,34.37,34.37,32.96,32.99,90511,0
2010-07-19,33.02,34.41,33.02,34.37,123219,0
2010-07-20,36.97,37.94,35.71,37.88,422880,0
2010-07-21,37.75,38.43,36.77,37,121839,0
2010-07-22,37.49,37.62,37,37.13,166224,0
2010-07-23,37,37.72,36.8,37.59,79883,0
2010-07-26,37.5,38.49,37.37,38.39,160650,0
2010-07-27,38.38,39,38.19,38.26,274389,0
2010-07-28,38.05,38.19,37.14,37.24,109251,0
2010-07-29,37.44,37.59,37.06,37.26,89510,0
2010-07-30,36.88,37.57,36.75,37.21,45905,0
2010-08-02,37.65,37.65,36.89,37.1,235948,0
2010-08-03,36.97,37.39,36.51,37.02,153465,0
2010-08-04,37.02,37.54,36.9,37.47,225707,0
2010-08-05,37.3,37.5,37.02,37.02,52332,0
2010-08-06,36.62,36.62,35.72,36.03,89848,0
2010-08-09,36.32,36.78,36.23,36.72,63804,0
2010-08-10,36.37,36.81,36.25,36.54,80657,0
2010-08-11,36.03,36.29,34.01,34.05,191133,0
2010-08-12,33.75,34.78,33.69,34.58,131411,0
2010-08-13,34.41,34.63,34.13,34.49,126156,0
2010-08-16,34.55,34.97,34.18,34.92,60346,0
2010-08-17,35.23,35.95,35.02,35.8,71081,0
2010-08-18,35.82,36.39,35.34,36,84972,0
2010-08-19,35.96,36.48,35.18,36.25,168190,0
2010-08-20,36.07,36.58,35.59,36.54,87605,0
2010-08-23,36.72,36.86,36.2,36.23,77871,0
2010-08-24,36.02,36.38,35.53,36.25,73484,0
2010-08-25,36,37.01,35.81,36.99,124182,0
2010-08-26,37,37.05,36.41,36.47,182574,0
2010-08-27,36.82,36.9,36.41,36.75,68884,0
2010-08-30,37.2,37.2,36.16,36.2,247145,0
2010-08-31,36.08,36.51,35.42,35.61,154753,0
2010-09-01,36.03,36.17,35.71,36.01,118941,0
2010-09-02,36.15,36.78,36.05,36.67,52496,0
2010-09-03,36.89,36.9,36.13,36.75,115005,0
2010-09-07,36.56,36.6,36,36.07,44923,0
2010-09-08,36.17,36.28,35.93,36.15,34234,0
2010-09-09,36.29,36.29,35.19,35.83,73491,0
2010-09-10,35.83,36.06,35.83,35.84,135803,0
2010-09-13,35.99,36.18,35.71,35.95,66230,0
2010-09-14,35.92,36.17,35.03,36,60753,0
2010-09-15,35.96,36.67,35.96,36.54,85993,0
2010-09-16,36.4,36.43,35.52,36.18,52498,0
2010-09-17,36.53,36.53,35.89,36.22,45973,0
2010-09-20,36.37,36.75,35.94,36.74,66294,0
2010-09-21,36.61,36.74,36.26,36.28,51363,0
2010-09-22,36.31,36.79,35.8,36.22,26002,0
2010-09-23,35.97,36.28,35.93,36.02,49095,0
2010-09-24,36.39,36.9,36.39,36.84,65683,0
2010-09-27,36.79,37.11,36.67,36.98,83324,0
2010-09-28,37,37.75,35.03,37.7,68813,0
2010-09-29,37.52,37.66,36.99,37.31,54926,0
2010-09-30,37.57,38.3,37.07,37.29,61303,0
2010-10-01,37.55,37.55,36.82,37.08,34472,0
2010-10-04,37,37.15,36.26,36.6,41746,0
2010-10-05,36.97,37.96,36.82,37.6,75086,0
2010-10-06,37.43,37.43,36.77,36.98,64722,0
2010-10-07,37.04,37.45,36.75,37.01,38833,0
2010-10-08,36.98,37.55,36.88,37.33,33793,0
2010-10-11,37.28,37.41,37.1,37.1,22105,0
2010-10-12,37.13,37.13,36.66,36.89,21458,0
2010-10-13,37.06,37.55,36.88,37.42,25277,0
2010-10-14,37.46,37.89,37.43,37.84,29286,0
2010-10-15,37.9,37.93,37.35,37.37,59998,0
2010-10-18,37.54,38.18,37.28,38.15,53742,0
2010-10-19,39.19,39.2,36.48,36.56,316580,0
2010-10-20,36.5,36.7,36.11,36.59,207512,0
2010-10-21,36.71,38.15,36.55,37.74,170751,0
2010-10-22,37.79,37.82,37.17,37.4,74617,0
2010-10-25,37.61,37.81,37.33,37.39,44143,0
2010-10-26,37.14,37.68,37.1,37.39,158427,0
2010-10-27,37.21,37.54,36.87,37.02,68313,0
2010-10-28,37.32,37.32,36.52,36.68,99118,0
2010-10-29,36.48,36.76,36.44,36.5,85037,0
2010-11-01,36.55,36.8,36.31,36.66,56320,0
2010-11-02,37.06,37.32,36.93,37.14,52056,0
2010-11-03,37.47,37.47,36.49,36.75,31158,0
2010-11-04,36.8,37.06,36.56,36.7,60731,0
2010-11-05,36.82,37.08,36.76,36.98,26613,0
2010-11-08,37,37,36.65,36.95,22281,0
2010-11-09,36.75,37.07,36.52,36.67,27881,0
2010-11-10,36.84,36.99,36.49,36.74,51710,0
2010-11-11,36.51,36.84,36.32,36.34,84078,0
2010-11-12,36.02,36.75,36.02,36.47,26847,0
2010-11-15,36.68,37.12,36.42,36.67,25803,0
2010-11-16,36.36,36.51,35.26,35.6,40495,0
2010-11-17,35.64,36.47,35.22,35.35,39564,0
2010-11-18,35.6,35.9,35.38,35.65,47141,0
2010-11-19,35.72,36.48,35.27,36.15,92740,0
2010-11-22,36.08,36.5,35.7,36.37,31481,0
2010-11-23,36.04,36.2,35.75,36.13,29931,0
2010-11-24,36.48,37.09,36.13,36.95,56940,0
2010-11-26,36.95,37.17,36.5,36.93,17329,0
2010-11-29,36.75,37.4,36.26,37.25,55374,0
2010-11-30,36.98,37,36.28,36.65,112500,0
2010-12-01,37.22,37.49,36.81,37.2,55159,0
2010-12-02,37.15,37.27,36.92,37.18,45496,0
2010-12-03,37.02,37.44,36.95,37.3,76177,0
2010-12-06,37.17,37.37,36.98,37.14,36561,0
2010-12-07,37.41,37.5,37.08,37.22,35526,0
2010-12-08,37.26,37.3,36.84,36.91,80117,0
2010-12-09,37.09,37.1,36.78,36.8,78166,0
2010-12-10,36.65,36.87,36.56,36.73,161059,0
2010-12-13,36.81,36.9,36.2,36.34,132478,0
2010-12-14,36.53,36.91,35.45,36.86,93579,0
2010-12-15,36.94,37.18,36.74,36.84,70397,0
2010-12-16,36.88,37,36.7,36.9,99101,0
2010-12-17,36.5,36.93,36.4,36.76,99595,0
2010-12-20,36.25,36.75,36.2,36.32,44321,0
2010-12-21,36.43,37.19,36.29,37,80187,0
2010-12-22,36.96,37.04,36.74,36.82,70175,0
2010-12-23,36.92,37.02,36.66,36.83,39884,0
2010-12-27,36.86,37.07,36.48,36.9,58635,0
2010-12-28,36.87,36.96,36.51,36.75,37808,0
2010-12-29,36.78,36.93,36.58,36.62,25844,0
2010-12-30,36.52,36.84,36.52,36.56,158217,0
2010-12-31,36.61,37.17,36.5,36.5,236370,0
2011-01-03,36.48,36.93,36.22,36.42,73509,0
2011-01-04,36.58,36.59,35.38,35.57,76413,0
2011-01-05,35.6,36.16,35.6,36.11,46057,0
2011-01-06,36,36.2,35.9,36.1,108655,0
2011-01-07,36.02,36.48,35.78,36.18,40686,0
2011-01-10,35.9,36.68,35.88,36.34,38104,0
2011-01-11,36.36,36.6,36.32,36.44,25172,0
2011-01-12,36.65,36.65,36.19,36.36,31205,0
2011-01-13,36.13,36.44,35.77,35.82,39914,0
2011-01-14,35.83,35.94,35.57,35.92,37960,0
2011-01-18,35.83,36.69,35.8,36.67,34398,0
2011-01-19,36.66,36.67,36.38,36.6,47607,0
2011-01-20,36.39,37.41,36.39,37.06,74717,0
2011-01-21,36.93,37.09,36.6,36.83,59547,0
2011-01-24,37.01,37.3,36.76,37.27,83507,0
2011-01-25,37.21,37.71,37.11,37.48,95321,0
2011-01-26,37.61,39.26,37.45,39.2,141279,0
2011-01-27,39.25,40.14,38.98,39.99,93517,0
2011-01-28,39.82,39.82,39.07,39.15,59510,0
2011-01-31,39.35,39.35,38.59,39.06,108413,0
2011-02-01,43.52,43.96,40.54,43.05,400198,0
2011-02-02,43.11,43.7,42.51,43.12,78350,0
2011-02-03,42.95,43.2,42.25,42.34,66058,0
2011-02-04,42.24,42.48,41.73,41.96,62847,0
2011-02-07,42,42.75,41.96,42.53,53736,0
2011-02-08,42.31,42.46,41.89,42.25,38102,0
2011-02-09,42,42.36,41.71,42.01,50856,0
2011-02-10,41.67,41.93,41.36,41.71,38023,0
2011-02-11,41.51,42.22,41.13,42.16,84849,0
2011-02-14,42,42.4,41.85,42.21,37102,0
2011-02-15,42.03,42.2,41.71,41.71,52877,0
2011-02-16,41.58,41.74,41.16,41.64,41554,0
2011-02-18,42.01,42.57,41.67,42.51,60967,0
2011-02-22,41.65,42.68,41.65,41.97,78693,0
2011-02-23,41.67,42.31,40.26,40.32,73658,0
2011-02-24,39.43,41.02,39.43,40.91,70355,0
2011-02-25,40.73,42.11,40.73,42.09,56528,0
2011-02-28,41.61,42.37,41.48,41.99,110033,0
2011-03-01,42.11,42.57,41.66,41.95,173286,0
2011-03-02,42.01,42.37,41.87,42.08,59604,0
2011-03-03,42.65,43.16,42.23,43,62722,0
2011-03-04,43.11,43.12,42.46,43.03,46010,0
2011-03-07,43.23,43.35,42.53,42.88,59595,0
2011-03-08,43.18,43.61,42.98,43.31,73910,0
2011-03-09,43.19,43.82,42.96,43.27,207911,0
2011-03-10,42.89,42.89,41.53,41.68,59228,0
2011-03-11,41.45,41.92,40.91,41.58,37316,0
2011-03-14,41.16,41.92,41.08,41.74,29213,0
2011-03-15,40.86,41.68,40.68,40.95,33710,0
2011-03-16,40.85,41.2,40.36,40.5,43503,0
2011-03-17,41.22,41.22,40.47,40.47,26985,0
2011-03-18,40.73,41.53,40.67,41.51,52101,0
2011-03-21,41.88,42.53,41.76,42.26,26543,0
2011-03-22,42.23,42.48,41.88,42.14,24951,0
2011-03-23,42,42,41.66,41.74,24350,0
2011-03-24,42.03,42.5,41.63,41.84,80493,0
2011-03-25,41.86,42.61,41.75,42.15,29969,0
2011-03-28,43.44,43.44,42.22,42.33,50447,0
2011-03-29,42.86,43.11,42.37,42.62,45665,0
2011-03-30,42.79,43.22,42.79,43.04,63139,0
2011-03-31,43.17,43.84,43.17,43.78,58129,0
2011-04-01,43.83,44.6,43.71,43.99,80214,0
2011-04-04,43.98,44.96,43.8,44.77,109394,0
2011-04-05,44.7,44.7,43.94,44.36,65622,0
2011-04-06,44.85,45.26,44.61,44.74,131487,0
2011-04-07,44.67,44.94,44.67,44.89,43640,0
2011-04-08,45,45.01,44.7,44.73,39605,0
2011-04-11,44.74,44.79,44.37,44.75,34703,0
2011-04-12,44.95,44.95,44.5,44.62,39896,0
2011-04-13,44.83,44.96,44.14,44.79,48538,0
2011-04-14,44.33,44.96,44.33,44.79,58639,0
2011-04-15,44.73,44.8,44.25,44.66,76335,0
2011-04-18,44.52,45.37,42.6,43.24,161420,0
2011-04-19,44.57,45.5,44.2,44.82,328955,0
2011-04-20,45.27,45.27,44.43,44.82,98423,0
2011-04-21,44.84,45.06,44.63,45.03,79162,0
2011-04-25,44.78,45.08,44.48,44.65,53831,0
2011-04-26,44.77,45.37,44.77,45.21,123808,0
2011-04-27,45.15,45.29,44.86,45,26565,0
2011-04-28,45.06,45.23,44.84,45.03,38201,0
2011-04-29,45.04,45.23,45,45.11,36492,0
2011-05-02,45.13,45.13,44.43,44.72,47471,0
2011-05-03,44.63,44.93,44.14,44.56,39493,0
2011-05-04,44.54,44.54,43.25,43.73,41923,0
2011-05-05,43.03,44.42,42.77,43.8,58297,0
2011-05-06,43.99,44.77,43.69,44.03,71619,0
2011-05-09,43.9,44.5,43.65,44.4,24687,0
2011-05-10,44.3,45,44.3,44.65,46757,0
2011-05-11,44.46,44.64,43.96,44.28,30650,0
2011-05-12,44,44.78,43.71,44.57,42070,0
2011-05-13,44.11,44.67,43.2,43.64,48741,0
2011-05-16,43.5,43.6,42.77,42.97,67885,0
2011-05-17,42.35,42.8,42.3,42.43,37250,0
2011-05-18,42.25,42.66,42.04,42.45,123901,0
2011-05-19,42.54,43.27,42.2,43.13,48867,0
2011-05-20,42.75,43.64,42.03,43.19,86837,0
2011-05-23,42.62,43,41.85,42.5,72585,0
2011-05-24,42.68,42.68,41.87,42.06,47692,0
2011-05-25,42.05,42.53,42.05,42.5,46629,0
2011-05-26,42.33,42.64,41.98,42.49,33473,0
2011-05-27,42.67,42.67,42.2,42.43,45443,0
2011-05-31,42.8,43.45,41.85,43.36,98464,0
2011-06-01,43.23,43.4,42.59,42.67,105929,0
2011-06-02,42.78,42.78,42.42,42.56,45377,0
2011-06-03,42.46,42.46,41.78,41.82,66210,0
2011-06-06,41.9,41.9,41.11,41.23,67832,0
2011-06-07,41.45,42.38,41.25,41.95,113709,0
2011-06-08,41.75,42.13,41.6,41.82,133727,0
2011-06-09,42.02,42.58,41.8,42.31,45652,0
2011-06-10,42.06,42.17,41.74,41.84,41023,0
2011-06-13,42.08,42.35,41.64,41.7,39148,0
2011-06-14,41.84,42.27,41.59,41.92,170839,0
2011-06-15,41.75,41.99,41.24,41.4,76425,0
2011-06-16,41.54,42.11,41.25,41.69,37606,0
2011-06-17,41.84,42.08,41.31,41.51,80685,0
2011-06-20,41.55,41.93,41.31,41.8,66293,0
2011-06-21,42.19,42.61,42.01,42.56,66917,0
2011-06-22,42.26,42.81,42.26,42.41,27705,0
2011-06-23,42.01,42.65,41.8,42.57,59926,0
2011-06-24,42.63,42.8,41.94,42.06,139126,0
2011-06-27,42.19,42.76,42.18,42.62,25507,0
2011-06-28,42.62,42.95,42.34,42.92,44697,0
2011-06-29,42.94,43.66,42.58,43.02,62356,0
2011-06-30,43.04,43.93,43.04,43.7,59973,0
2011-07-01,43.7,44.49,43.63,44.4,46680,0
2011-07-05,44.54,44.64,43.89,44.33,74879,0
2011-07-06,44.34,44.97,44.33,44.57,49443,0
2011-07-07,44.84,45.19,44.53,45.01,151219,0
2011-07-08,43.47,44.97,43.47,44.54,86898,0
2011-07-11,44.06,44.55,43.84,44.5,128376,0
2011-07-12,44.27,45.25,44.27,45.02,50027,0
2011-07-13,45.12,45.3,44.98,45.17,56823,0
2011-07-14,45.42,45.99,45.37,45.79,226652,0
2011-07-15,45.96,45.98,45.17,45.41,137245,0
2011-07-18,45.46,45.76,44.8,45.15,88566,0
2011-07-19,45.35,45.35,42,42.82,352230,0
2011-07-20,42.76,43.94,42.32,43.62,149923,0
2011-07-21,43.85,44.45,43.76,44.07,105339,0
2011-07-22,44.29,44.29,42.47,43,118019,0
2011-07-25,42.77,42.87,42.02,42.35,109703,0
2011-07-26,42.47,42.47,41.23,41.81,133969,0
2011-07-27,41.16,42.07,41.09,41.5,105131,0
2011-07-28,41.69,42.47,41.58,42.38,133650,0
2011-07-29,41.62,42.68,41.62,42.48,68590,0
2011-08-01,43.03,43.03,42.16,42.49,134264,0
2011-08-02,42.25,42.95,42.11,42.4,124432,0
2011-08-03,42.4,42.64,41.52,42.61,104916,0
2011-08-04,42.45,42.65,41.59,41.6,216472,0
2011-08-05,41.91,41.95,40.68,40.8,131099,0
2011-08-08,40.09,40.87,37.44,37.45,137394,0
2011-08-09,38.02,40,37.2,39.89,150019,0
2011-08-10,39.04,39.52,37.83,37.95,87179,0
2011-08-11,38,39.77,37.9,39.19,69037,0
2011-08-12,39.27,40.24,38.54,40.05,115781,0
2011-08-15,40.54,41.05,39.9,40,114401,0
2011-08-16,39.7,40.02,39.28,39.49,98542,0
2011-08-17,39.59,40.05,39.09,39.47,43321,0
2011-08-18,38.5,38.72,37.98,38.07,94279,0
2011-08-19,37.59,38.82,37.49,38.28,65223,0
2011-08-22,38.83,39.13,38.28,38.47,69140,0
2011-08-23,38.29,39.13,38.02,39.01,184246,0
2011-08-24,38.78,39.94,38.78,39.78,54190,0
2011-08-25,40.26,40.45,38.83,39.01,42623,0
2011-08-26,38.83,39.98,38.41,39.75,31036,0
2011-08-29,40.07,40.38,39.84,40.36,59036,0
2011-08-30,40.05,40.81,39.77,40.48,76233,0
2011-08-31,40.72,41.76,40.72,41.2,120197,0
2011-09-01,40.81,41.86,40.26,40.53,56010,0
2011-09-02,39.81,40.47,39.33,39.48,35171,0
2011-09-06,38.76,39.61,38.41,39.52,67198,0
2011-09-07,40.02,40.04,39.54,39.87,75975,0
2011-09-08,39.65,40.13,39.22,39.24,43445,0
2011-09-09,39.02,39.02,38.05,38.53,73406,0
2011-09-12,38.28,38.63,36.96,38.56,49885,0
2011-09-13,38.7,39.01,38.48,38.78,80599,0
2011-09-14,39.2,39.53,38.53,39.19,43378,0
2011-09-15,38.87,39.64,38.74,39.39,51966,0
2011-09-16,39.67,39.98,39.47,39.79,97231,0
2011-09-19,39.19,39.37,38.63,38.91,23865,0
2011-09-20,39.05,39.6,38.35,38.38,38965,0
2011-09-21,38.32,38.38,36.63,36.67,42275,0
2011-09-22,36.07,36.77,35.88,36.41,74740,0
2011-09-23,36.5,37.03,36.08,36.81,46912,0
2011-09-26,36.91,37.4,36.39,37.39,37860,0
2011-09-27,38.03,38.55,37.51,37.93,49159,0
2011-09-28,37.87,38.09,36.7,36.75,51173,0
2011-09-29,37.48,37.79,36.75,37.55,37112,0
2011-09-30,37.13,37.76,36.43,36.8,62722,0
2011-10-03,36.75,37.22,35.98,35.99,97813,0
2011-10-04,35.92,38.39,35.58,38.37,121392,0
2011-10-05,38.25,38.25,37.53,37.94,37303,0
2011-10-06,37.89,38.3,37.43,38.23,48914,0
2011-10-07,38.41,38.58,37.64,37.76,49357,0
2011-10-10,38.35,38.7,37.97,38.68,41140,0
2011-10-11,38.49,39.25,38.45,39.12,40337,0
2011-10-12,39.39,40,39.32,39.77,60907,0
2011-10-13,39.71,39.93,39.24,39.4,57424,0
2011-10-14,39.91,39.95,39.3,39.52,37624,0
2011-10-17,39.17,39.19,37.71,37.78,50889,0
2011-10-18,38.5,39.29,38.36,38.95,101451,0
2011-10-19,39.05,39.96,39.01,39.38,104255,0
2011-10-20,39.47,39.95,39.21,39.8,148796,0
2011-10-21,40.19,40.41,39.38,39.94,136495,0
2011-10-24,39.73,40.52,39.68,39.86,115144,0
2011-10-25,39.66,39.94,38.89,39.06,96282,0
2011-10-26,39.52,39.66,38.7,39.4,87193,0
2011-10-27,39.6,40.54,39.49,40.26,142737,0
2011-10-28,40.2,40.73,39.88,39.9,63887,0
2011-10-31,39.7,39.94,39.03,39.31,96809,0
2011-11-01,38.07,39.08,38.07,38.67,107644,0
2011-11-02,38.92,39.51,38.63,39.32,90334,0
2011-11-03,39.71,40.42,39.28,40.06,80646,0
2011-11-04,39.78,40.18,39.72,40,67421,0
2011-11-07,40.71,42.12,40.26,41.61,129110,0
2011-11-08,41.92,42.4,41.03,42.16,65130,0
2011-11-09,41.31,41.92,40.71,40.73,55987,0
2011-11-10,41.2,41.53,40.77,41.06,27755,0
2011-11-11,41.49,42.26,41.26,42.09,32446,0
2011-11-14,42.19,42.3,41.46,42.1,83460,0
2011-11-15,41.98,43,41.79,42.81,62601,0
2011-11-16,42.33,43.22,42.31,42.92,107968,0
2011-11-17,42.61,43.19,42.59,43.09,71426,0
2011-11-18,43.1,43.42,43,43.19,78582,0
2011-11-21,42.61,43.02,42.23,42.25,32670,0
2011-11-22,42.27,42.38,41.76,41.81,44207,0
2011-11-23,41.66,41.66,40.74,40.75,71987,0
2011-11-25,40.82,40.83,39.9,39.9,24554,0
2011-11-28,41.03,41.43,40.6,41.02,62912,0
2011-11-29,41.12,41.68,40.8,41.54,47997,0
2011-11-30,42.88,44.01,42.8,44.01,130081,0
2011-12-01,44.1,44.42,43.79,44,78657,0
2011-12-02,44.53,44.88,43.24,43.41,34150,0
2011-12-05,43.01,44.62,43.01,43.91,46946,0
2011-12-06,43.41,44.5,43.21,44.23,48251,0
2011-12-07,44.06,44.07,43.35,44,41358,0
2011-12-08,43.73,43.74,42.99,43.02,33590,0
2011-12-09,43.26,44.42,43.18,44.25,49913,0
2011-12-12,43.77,43.78,43.15,43.72,36100,0
2011-12-13,43.77,44.19,43.04,43.24,35236,0
2011-12-14,42.86,43.45,42.54,42.69,44821,0
2011-12-15,43.29,44,43.22,43.85,32070,0
2011-12-16,43.56,44.49,43.47,44.36,139557,0
2011-12-19,44.46,44.93,43.62,43.8,40407,0
2011-12-20,44.49,44.8,44.36,44.5,68136,0
2011-12-21,44.59,44.95,44.15,44.95,52140,0
2011-12-22,45,45.5,44.9,45.05,38812,0
2011-12-23,44.96,45.18,44.76,45.09,24214,0
2011-12-27,44.82,45.46,44.78,45.3,50844,0
2011-12-28,45.11,45.41,44.64,44.76,33019,0
2011-12-29,44.72,45.6,43.01,45.53,35843,0
2011-12-30,45.07,45.75,45,45,47965,0
2012-01-03,45.56,45.67,44.48,44.67,62288,0
2012-01-04,45.18,45.18,44.37,44.43,39606,0
2012-01-05,44.58,45.29,44.07,45.11,38144,0
2012-01-06,45.03,45.29,44.67,44.95,47382,0
2012-01-09,45.03,45.21,44.4,44.9,45462,0
2012-01-10,45.1,45.1,44.67,44.92,55767,0
2012-01-11,44.95,45.1,44.53,44.71,77844,0
2012-01-12,44.96,44.96,44.55,44.75,27930,0
2012-01-13,44.63,44.69,44.29,44.53,49037,0
2012-01-17,44.56,44.8,44.03,44.47,55643,0
2012-01-18,44.54,44.61,44.33,44.5,57404,0
2012-01-19,44.76,44.93,44.36,44.54,46735,0
2012-01-20,44.96,44.96,44.4,44.54,47134,0
2012-01-23,44.56,44.68,44.3,44.56,35863,0
2012-01-24,44.64,44.64,44.34,44.55,92605,0
2012-01-25,44.53,44.61,44.32,44.41,98373,0
2012-01-26,44.5,45.08,44.46,44.99,102673,0
2012-01-27,44.75,46.5,44.75,46.5,74048,0
2012-01-30,45.96,46.45,45.71,45.83,50691,0
2012-01-31,44,46.79,43.51,46.47,193546,0
2012-02-01,46.01,46.86,46.01,46.53,185864,0
2012-02-02,46.73,46.73,46.2,46.51,62957,0
2012-02-03,46.86,47.1,46.5,47,78402,0
2012-02-06,46.57,47.2,46.57,46.81,48565,0
2012-02-07,46.33,46.89,46.31,46.4,77381,0
2012-02-08,46.11,46.8,46.04,46.5,43904,0
2012-02-09,46.38,46.81,46.12,46.29,57834,0
2012-02-10,46.01,46.38,45.86,46.12,40192,0
2012-02-13,46.68,46.98,46.18,46.83,42493,0
2012-02-14,46.54,46.8,45.84,46.15,44058,0
2012-02-15,46.17,46.36,45.54,45.99,46244,0
2012-02-16,44.91,46.54,44.91,46.54,41385,0
2012-02-17,46.51,46.77,46.37,46.68,44470,0
2012-02-21,46.97,47.23,46.4,46.91,54884,0
2012-02-22,46.72,46.73,45.63,45.63,90504,0
2012-02-23,45.79,46.59,45.32,46.28,79895,0
2012-02-24,46.12,46.21,45.52,45.73,78722,0
2012-02-27,45.56,45.74,45.12,45.65,82159,0
2012-02-28,45.57,45.65,45.07,45.43,58833,0
2012-02-29,45.62,46.15,45.42,45.88,116378,0
2012-03-01,46.12,46.48,46.01,46.25,90754,0
2012-03-02,46.18,46.18,45.33,45.55,111266,0
2012-03-05,45.52,45.83,45.01,45.52,39426,0
2012-03-06,45.28,45.77,45.27,45.69,110467,0
2012-03-07,45.79,46.05,45.47,45.97,46931,0
2012-03-08,46.18,46.84,45.7,46.55,91133,0
2012-03-09,46.65,47.7,46.47,46.8,67604,0
2012-03-12,46.74,46.86,45.84,46.09,48181,0
2012-03-13,45.96,47.09,45.4,47.01,91701,0
2012-03-14,47.12,47.17,46.6,46.92,77729,0
2012-03-15,46.73,47.5,46.41,47.49,84229,0
2012-03-16,47.16,48.26,47.16,48.2,164147,0
2012-03-19,48.15,49.15,48.15,48.87,103516,0
2012-03-20,48.37,48.81,48.22,48.35,34542,0
2012-03-21,48.71,48.83,48.02,48.06,26472,0
2012-03-22,47.82,48.35,46.77,48.14,29986,0
2012-03-23,48.17,48.33,47.69,47.95,69445,0
2012-03-26,48.48,49.1,48.43,49.05,73158,0
2012-03-27,49.03,49.34,48.97,49.26,89437,0
2012-03-28,49.31,49.64,49.12,49.57,80758,0
2012-03-29,49.3,49.58,49.16,49.5,43109,0
2012-03-30,49.74,49.84,49.16,49.16,84240,0
2012-04-02,48.97,50.25,48.97,50.25,90532,0
2012-04-03,50.43,50.43,49.58,49.84,43945,0
2012-04-04,49.52,49.9,49.43,49.83,81968,0
2012-04-05,49.65,50.14,49.62,50.01,44247,0
2012-04-09,49.48,49.48,48.57,48.76,112912,0
2012-04-10,48.81,48.81,47.5,47.56,110718,0
2012-04-11,48.08,48.39,47.76,48.25,72913,0
2012-04-12,48.65,49.78,48,49.71,94799,0
2012-04-13,49.35,49.87,48.7,48.8,57812,0
2012-04-16,49.09,49.25,48.3,49.02,93143,0
2012-04-17,50,50,48.53,49.2,233489,0
2012-04-18,49.09,49.44,49,49.41,78491,0
2012-04-19,49.4,49.7,48.95,49.52,98841,0
2012-04-20,50,50,49.27,49.5,109678,0
2012-04-23,48.96,49.49,48.19,48.53,104679,0
2012-04-24,48.74,50.04,48.74,49.94,120801,0
2012-04-25,50.25,51.48,50.09,51.04,118319,0
2012-04-26,50.91,51.65,50.84,51.65,77274,0
2012-04-27,51.54,52.83,51.54,52.78,70035,0
2012-04-30,52.84,52.98,52.22,52.49,70621,0
2012-05-01,52.44,52.81,51.99,52.27,69927,0
2012-05-02,51.86,52.78,51.54,52.76,56938,0
2012-05-03,52.58,52.79,52.33,52.47,54303,0
2012-05-04,52.28,52.34,51.72,51.93,56618,0
2012-05-07,51.7,52.59,51.37,52.54,46553,0
2012-05-08,52.19,52.85,52.07,52.84,59920,0
2012-05-09,52.3,53,52.29,52.89,137215,0
2012-05-10,53,53.93,52.91,53.93,239946,0
2012-05-11,53.5,53.96,52.12,53.81,89524,0
2012-05-14,53.17,53.89,53,53.61,65712,0
2012-05-15,53.51,53.98,53.41,53.65,45588,0
2012-05-16,53.68,53.91,53.13,53.34,47539,0
2012-05-17,53.26,53.5,52.97,53.05,41144,0
2012-05-18,52.9,53.29,51.76,52.5,178166,0
2012-05-21,52.85,52.9,52,52.39,94573,0
2012-05-22,52.4,52.7,51.2,51.67,86028,0
2012-05-23,51.32,51.87,50.87,51.38,43200,0
2012-05-24,51.25,51.83,51.02,51.79,192523,0
2012-05-25,51.67,52.38,51.67,52.01,43205,0
2012-05-29,52.09,52.4,51.74,52.24,44414,0
2012-05-30,51.82,52.45,51.57,51.58,27051,0
2012-05-31,51.52,51.83,50.23,51.45,60119,0
2012-06-01,50.57,51.26,50.57,50.66,46440,0
2012-06-04,50.66,51.08,49.76,49.97,72030,0
2012-06-05,49.72,50.59,49.72,50.54,42282,0
2012-06-06,50.6,51.92,50.41,51.88,46884,0
2012-06-07,52.36,52.94,51.65,51.82,50683,0
2012-06-08,51.65,52.28,51.23,51.31,57593,0
2012-06-11,51.35,51.47,50.09,50.1,103240,0
2012-06-12,50.37,50.86,50,50.85,88504,0
2012-06-13,50.72,51.51,50.72,51.08,40555,0
2012-06-14,51.25,51.88,51.12,51.42,46633,0
2012-06-15,51.22,51.84,51.22,51.65,104866,0
2012-06-18,51.56,52.06,51.1,51.9,61695,0
2012-06-19,51.87,53.08,51.82,53.05,282683,0
2012-06-20,52.8,53.36,52.48,52.5,35218,0
2012-06-21,52.63,52.92,51.24,51.36,51712,0
2012-06-22,51.2,52.52,51.2,52.5,434981,0
2012-06-25,52.35,53.86,51.95,53.37,123100,0
2012-06-26,53.6,53.87,53.41,53.77,58603,0
2012-06-27,53.95,54.11,53.63,54.08,64344,0
2012-06-28,53.89,54,53.05,53.31,77446,0
2012-06-29,53.91,53.91,53.02,53.38,97443,0
2012-07-02,52.01,53.28,52.01,53.19,134456,0
2012-07-03,53.4,53.45,53.03,53.24,56586,0
2012-07-05,53.04,53.37,52.67,53.16,49484,0
2012-07-06,52.82,53.23,52.39,53.14,42662,0
2012-07-09,53.18,53.41,52.78,53.16,87823,0
2012-07-10,53.5,53.68,52.48,52.52,39660,0
2012-07-11,52.46,52.77,52.04,52.41,45714,0
2012-07-12,52.23,52.46,51.69,51.85,106418,0
2012-07-13,51.97,52.98,51.97,52.47,65969,0
2012-07-16,52.52,52.79,50.77,51.66,112000,0
2012-07-17,52.17,53.35,51.75,52.38,212812,0
2012-07-18,52.22,52.94,51.85,52.59,61472,0
2012-07-19,52.64,52.73,52.33,52.48,51484,0
2012-07-20,52.13,52.13,51.29,51.59,68017,0
2012-07-23,50.92,51.71,50.92,51.34,44215,0
2012-07-24,51.48,51.48,50.76,51.2,140830,0
2012-07-25,51.52,52.68,50.19,52.33,110887,0
2012-07-26,52.85,52.96,52.11,52.91,91369,0
2012-07-27,52.95,53.74,52.95,53.64,40022,0
2012-07-30,53.67,53.97,53.21,53.69,65963,0
2012-07-31,53.69,53.9,53.28,53.33,70260,0
2012-08-01,53.75,53.81,52.55,52.83,122678,0
2012-08-02,52.76,53.09,51.98,52.78,130189,0
2012-08-03,53.27,53.98,53.25,53.82,92174,0
2012-08-06,54,54,53.5,53.88,66705,0
2012-08-07,54,54.87,53.79,54.48,164455,0
2012-08-08,54.52,54.71,54.3,54.4,51274,0
2012-08-09,54.36,54.9,54.21,54.54,55679,0
2012-08-10,54.56,55.4,54.52,55.23,91401,0
2012-08-13,55.07,55.79,54.93,55.72,72319,0
2012-08-14,56.13,56.13,55.65,55.91,65156,0
2012-08-15,55.51,56.87,55.51,56.16,69919,0
2012-08-16,55.91,56.46,55.52,56.23,134868,0
2012-08-17,56.15,56.86,55.88,56.71,210056,0
2012-08-20,56.5,56.77,56.094,56.5,138239,0
2012-08-21,56.65,57.38,56.47,56.56,59118,0
2012-08-22,56.35,56.53,55.99,56.23,67206,0
2012-08-23,56.11,56.34,55.96,56.01,23236,0
2012-08-24,55.82,56.07,55.49,55.86,160462,0
2012-08-27,55.96,56.46,55.66,55.9,36325,0
2012-08-28,55.91,56.72,55.62,56.58,63722,0
2012-08-29,56.9,57,56.21,56.38,45476,0
2012-08-30,56.23,56.55,55.32,55.58,36024,0
2012-08-31,55.95,55.95,55.155,55.5,34293,0
2012-09-04,55.59,57.33,55.41,57.18,73006,0
2012-09-05,57.04,57.85,56.9,57.32,57689,0
2012-09-06,57.46,58.85,57.46,58.8,88157,0
2012-09-07,59.12,59.12,58.6,58.91,29861,0
2012-09-10,58.76,58.886,57.49,57.69,106337,0
2012-09-11,57.88,58.35,57.04,57.49,77449,0
2012-09-12,57.55,58.19,57.21,57.58,50241,0
2012-09-13,57.69,59.008,57.37,58.87,52971,0
2012-09-14,59.07,59.81,58.46,58.61,67817,0
2012-09-17,58.37,58.72,58.37,58.59,37100,0
2012-09-18,58.59,58.8,58.33,58.53,41491,0
2012-09-19,58.46,59.09,58.361,58.7,48423,0
2012-09-20,58.61,59.92,58.54,59.84,58670,0
2012-09-21,60.49,60.7,59.81,60.52,116203,0
2012-09-24,60.5,60.58,59.06,59.32,75586,0
2012-09-25,59.6,60.39,59.05,59.46,59065,0
2012-09-26,59.55,60.21,59.38,60.08,79227,0
2012-09-27,60.57,62.35,59.88,61.94,237443,0
2012-09-28,61.66,61.66,59.96,60.48,148705,0
2012-10-01,60.93,61.99,60.74,61.39,166722,0
2012-10-02,61.53,62.21,61.04,61.53,142982,0
2012-10-03,61.74,62.48,61.315,62.1,107350,0
2012-10-04,62.16,62.79,61.37,61.57,95184,0
2012-10-05,61.67,62,61.32,61.56,96726,0
2012-10-08,61.47,61.76,60.73,61.56,67427,0
2012-10-09,61.42,61.9,60.42,60.51,101550,0
2012-10-10,60.28,61.48,60.17,61.12,40981,0
2012-10-11,61.29,61.52,60.37,60.4,78154,0
2012-10-12,60.69,60.69,59.06,59.21,89905,0
2012-10-15,59.16,60.19,58.84,59.96,157602,0
2012-10-16,60.68,61.86,59.86,61.43,160203,0
2012-10-17,61.66,61.92,60.83,61.32,97677,0
2012-10-18,61.32,61.83,60.98,61.187,61048,0
2012-10-19,60.96,61.06,60.66,60.77,82318,0
2012-10-22,60.85,61.28,60.4,61.19,77112,0
2012-10-23,60.94,61.22,60.63,60.82,39103,0
2012-10-24,61.14,61.14,60.292,60.47,50106,0
2012-10-25,60.92,61,59.85,60.11,52849,0
2012-10-26,60.3,60.78,59.02,59.29,52804,0
2012-10-31,59.5,60.44,58.74,59.19,75945,0
2012-11-01,59.54,59.92,58.62,59.54,99522,0
2012-11-02,59.545,59.63,58.835,58.85,154468,0
2012-11-05,58.86,60.49,58.86,59.78,70772,0
2012-11-06,59.99,61.5,59.54,61.18,102125,0
2012-11-07,60.73,61.3,59.25,59.6,90089,0
2012-11-08,59.51,59.96,58.15,58.16,69161,0
2012-11-09,58.06,59.15,57.31,58.42,56554,0
2012-11-12,58.58,58.97,57.84,58.48,35933,0
2012-11-13,58.76,59.46,58.04,58.76,70021,0
2012-11-14,58.78,59.54,58.14,58.35,46662,0
2012-11-15,58.11,58.52,57,57.75,41786,0
2012-11-16,57.55,57.71,56.57,57.1,105600,0
2012-11-19,58.11,58.76,57.18,58.71,47766,0
2012-11-20,58.44,59.05,58.21,59.04,96036,0
2012-11-21,59.31,59.38,58.41,59.14,20680,0
2012-11-23,59.43,59.5,58.685,59.05,17722,0
2012-11-26,59.36,59.58,58.78,59.5,58580,0
2012-11-27,59.28,59.69,58.715,58.97,54359,0
2012-11-28,58.88,58.91,58.08,58.78,23215,0
2012-11-29,58.83,59.68,57.96,59.34,34882,0
2012-11-30,59.58,59.58,58.52,58.89,53146,0
2012-12-03,59.38,59.52,58.88,59.3,44486,0
2012-12-04,59.3,60.25,58.81,59.76,72205,0
2012-12-05,59.92,61.17,59.67,60.34,87716,0
2012-12-06,60.36,60.89,60.07,60.16,44042,0
2012-12-07,60.53,61,60.06,60.48,41228,0
2012-12-10,60.39,60.94,60.13,60.27,28665,0
2012-12-11,60.64,61.75,60.64,61.45,47435,0
2012-12-12,61.49,61.67,59.99,60.06,47724,0
2012-12-13,60.1,60.59,59.42,59.98,83128,0
2012-12-14,59.68,60.4,59.34,60.11,36561,0
2012-12-17,60.7,60.755,59.81,60.17,57178,0
2012-12-18,60.51,61.97,60.17,61.78,43317,0
2012-12-19,61.95,62.39,61.25,61.85,45319,0
2012-12-20,61.79,63.32,61.675,62.61,52941,0
2012-12-21,62.49,62.73,61.93,62.03,152036,0
2012-12-24,62.21,62.27,61.11,62.23,16320,0
2012-12-26,62.33,62.33,60.5,61.02,67803,0
2012-12-27,61.09,61.94,60.55,61.62,31394,0
2012-12-28,61.49,61.88,60.24,60.47,40553,0
2012-12-31,59.39,61.62,59.02,60.93,68901,0
2013-01-02,61.18,62.13,61.06,61.7,66169,0
2013-01-03,60.62,62.45,60.62,61.77,36649,0
2013-01-04,62.12,62.78,61.76,61.77,41493,0
2013-01-07,61.33,62.49,61.33,61.88,55382,0
2013-01-08,62.49,62.73,61.24,62.15,91935,0
2013-01-09,62.41,62.99,61.61,62.05,103061,0
2013-01-10,62.4,62.4,61.31,61.97,109531,0
2013-01-11,62.13,62.36,61.52,61.78,111129,0
2013-01-14,61.69,62,61.52,61.71,39431,0
2013-01-15,61.25,61.49,60.4,61.02,75546,0
2013-01-16,61.19,61.28,60.72,60.89,78614,0
2013-01-17,61.25,61.25,60.83,61.04,104663,0
2013-01-18,61.5,61.65,60.87,61.57,82106,0
2013-01-22,61.91,61.96,61.3,61.79,97616,0
2013-01-23,61.93,62.16,61.42,61.96,43538,0
2013-01-24,61.92,63.25,61.89,62.83,125773,0
2013-01-25,63.23,63.95,62.2,63.91,58332,0
2013-01-28,64.03,64.25,63.13,63.34,81101,0
2013-01-29,63.18,63.59,62.56,62.81,56058,0
2013-01-30,62.5,62.79,60.15,60.43,132348,0
2013-01-31,60.21,60.77,60.13,60.45,62446,0
2013-02-01,60.84,61.435,60.8,61.16,40889,0
2013-02-04,60.9,61.17,59.4,60.24,141053,0
2013-02-05,60.43,62.32,59.28,61.86,243053,0
2013-02-06,61.4,61.998,61.07,61.755,105559,0
2013-02-07,61.54,61.8,61.06,61.68,167288,0
2013-02-08,61.89,62.05,61.04,61.33,50972,0
2013-02-11,61.42,61.74,60.79,61.22,50473,0
2013-02-12,61.33,61.61,60.78,60.99,32251,0
2013-02-13,61.03,61.25,60.62,60.9,38686,0
2013-02-14,60.93,60.93,59.33,59.45,58064,0
2013-02-15,59.78,59.78,58.85,58.89,101901,0
2013-02-19,58.79,58.91,57,57.27,151225,0
2013-02-20,57.33,57.37,56.31,56.7,168994,0
2013-02-21,56.68,57.62,56.11,57.13,94348,0
2013-02-22,57.55,57.69,56.42,56.69,54166,0
2013-02-25,56.67,57.3,56.59,56.59,123490,0
2013-02-26,56.68,56.95,56.25,56.26,60625,0
2013-02-27,56.16,56.73,56.02,56.07,32220,0
2013-02-28,56.14,57.24,56.14,56.76,90858,0
2013-03-01,56.32,57.81,56.29,57.7,71176,0
2013-03-04,57.43,57.65,56.48,56.84,47595,0
2013-03-05,56.85,58.08,56.77,57.8,56873,0
2013-03-06,58.38,58.38,57.18,57.4,44695,0
2013-03-07,58.26,58.95,57.63,58.51,112307,0
2013-03-08,58.73,59.93,58.661,59.75,105267,0
2013-03-11,59.46,60,59.02,59.77,78675,0
2013-03-12,59.56,60.66,59.14,59.14,106330,0
2013-03-13,59.15,59.56,58.68,59.3,33100,0
2013-03-14,59.52,59.79,59.13,59.67,66577,0
2013-03-15,59.55,59.81,58.94,58.96,84331,0
2013-03-18,58.85,59.123,58.56,58.85,88986,0
2013-03-19,58.87,59.64,58.62,58.89,43972,0
2013-03-20,59.04,59.86,58.35,58.79,195246,0
2013-03-21,58.44,59.36,58.44,58.88,59006,0
2013-03-22,59.22,59.56,58.9,59.28,55704,0
2013-03-25,58.57,59.57,58.31,58.76,72569,0
2013-03-26,59.17,59.91,58.68,59.35,45407,0
2013-03-27,58.91,59.868,58.48,59.57,35150,0
2013-03-28,59.73,59.73,58.88,58.95,108478,0
2013-04-01,58.95,59.27,58.06,59.04,38490,0
2013-04-02,59.4,59.68,58.4,58.7,52565,0
2013-04-03,58.95,59.26,58.3,58.34,44293,0
2013-04-04,58.31,59.25,57.33,59.06,308789,0
2013-04-05,58.7,59.25,58.21,58.77,92806,0
2013-04-08,58.97,59.05,58.18,58.72,80440,0
2013-04-09,58.71,59.1,58.39,58.61,59082,0
2013-04-10,58.65,59.89,58.6,59.65,100543,0
2013-04-11,59.6,59.935,59.3,59.54,47175,0
2013-04-12,59.25,60.51,59.25,60.09,58083,0
2013-04-15,59.8,60.51,58.858,59.265,159540,0
2013-04-16,59.37,60,59.03,59.81,64165,0
2013-04-17,59.5,59.92,58.54,59.25,145260,0
2013-04-18,59.44,59.91,58.48,59.235,59374,0
2013-04-19,59.34,60.36,58.97,60.26,79706,0
2013-04-22,60.6,60.6,59.45,60.35,59395,0
2013-04-23,58.54,61.13,53.011,61.06,158892,0
2013-04-24,61.2,61.74,59.84,60.045,58604,0
2013-04-25,60.07,60.59,59.74,60,53321,0
2013-04-26,59.68,60.05,59.36,60,51087,0
2013-04-29,59.93,60.13,59.46,60.05,61435,0
2013-04-30,59.92,60.63,59.46,60.25,64302,0
2013-05-01,59.89,59.89,59.01,59.4,141072,0
2013-05-02,59.58,60.42,59.58,60.28,37992,0
2013-05-03,60.97,61.59,60.34,61.31,87222,0
2013-05-06,61.26,61.74,60.57,61.11,20969,0
2013-05-07,60.82,61.2,60.41,61.1,65016,0
2013-05-08,61.01,71.29,61.01,68.83,1075393,0
2013-05-09,68.01,68.12,65.72,66.1,405667,0
2013-05-10,66.39,67.71,66.39,67.25,129869,0
2013-05-13,67.33,67.53,66.79,66.97,48659,0
2013-05-14,66.95,67.88,66.927,67.46,81693,0
2013-05-15,67.17,67.665,66.89,67.14,47077,0
2013-05-16,66.88,67.79,66.7,67.13,44378,0
2013-05-17,67.24,67.57,66.89,67.54,77758,0
2013-05-20,67.43,69.661,67.1,68.62,96077,0
2013-05-21,68.83,69.04,68.07,68.54,95200,0
2013-05-22,68.74,69.5,67.77,68.16,71114,0
2013-05-23,67.81,69.01,67.53,68.88,58005,0
2013-05-24,68.69,70.86,68.69,70.68,118041,0
2013-05-28,71.46,71.88,70.42,71.79,113163,0
2013-05-29,71.8,71.99,70.67,70.95,72219,0
2013-05-30,71.14,71.5,70.6,71.11,85872,0
2013-05-31,70.65,71.88,70.47,71.39,108487,0
2013-06-03,71.26,71.78,71,71.28,159492,0
2013-06-04,71.5,71.5,69.22,69.8,122635,0
2013-06-05,69.57,70.02,67.87,67.89,78906,0
2013-06-06,67.82,69.16,66.78,67.39,156344,0
2013-06-07,67.78,72,67.56,71.76,281900,0
2013-06-10,72.24,72.75,71.43,72.69,107162,0
2013-06-11,71.7,74.05,71.08,73.81,211471,0
2013-06-12,73.95,74.878,73.25,73.69,159125,0
2013-06-13,73.5,76.64,73.25,75.7,317196,0
2013-06-14,75.37,76.21,72.85,73.5,187459,0
2013-06-17,73.29,74.78,73.29,74.03,97594,0
2013-06-18,73.91,74.458,73.61,74.17,82400,0
2013-06-19,74.37,74.53,73.75,73.84,69404,0
2013-06-20,72.73,73.73,71.76,73.52,115221,0
2013-06-21,73.88,74.62,73.22,73.7,123876,0
2013-06-24,73.05,73.703,72.762,73.31,81070,0
2013-06-25,73.77,73.97,72.87,73.25,80768,0
2013-06-26,73.62,73.65,71.78,72.23,124925,0
2013-06-27,72.43,73.07,71.35,72.92,104423,0
2013-06-28,72.65,73.1,72.04,72.06,130136,0
2013-07-01,72.42,73.66,72.103,73.2,103238,0
2013-07-02,72.97,73.94,72.97,73.76,96481,0
2013-07-03,73.63,74.37,73.05,74.18,20411,0
2013-07-05,75.2,75.2,74.145,74.7,50688,0
2013-07-08,74.77,75.11,74.45,74.89,161759,0
2013-07-09,75.05,76,74.69,75.61,105389,0
2013-07-10,75.7,76,75.35,75.9,69658,0
2013-07-11,76.31,76.31,74.5,74.97,89981,0
2013-07-12,75,75,73.11,73.47,147021,0
2013-07-15,73.31,74.15,72.8,73.11,151936,0
2013-07-16,72.96,74,72.6,73.76,124802,0
2013-07-17,73.99,74.6,73.28,73.48,116431,0
2013-07-18,73.45,74.98,73.45,74.59,137006,0
2013-07-19,69.25,71.19,67.72,68.53,765499,0
2013-07-22,68.05,69.28,67.625,68.99,130996,0
2013-07-23,69.23,71.13,69,70.175,153402,0
2013-07-24,70.03,71.26,70.03,70.54,112204,0
2013-07-25,70.51,71.31,69.82,71.15,69460,0
2013-07-26,70.86,71.25,70.11,70.92,60981,0
2013-07-29,70.62,70.87,69.49,70.07,96520,0
2013-07-30,70.04,70.72,69.54,70.05,51931,0
2013-07-31,70.55,72.32,69.99,71.69,108846,0
2013-08-01,70.64,85,70.05,73.5,659250,0
2013-08-02,73.5,74.12,72.59,73.19,399584,0
2013-08-05,72.83,73.49,72,72.23,141965,0
2013-08-06,72.3,72.41,71.25,71.52,144784,0
2013-08-07,71.51,71.81,70.77,71,145045,0
2013-08-08,71.14,71.69,70.91,71.35,144241,0
2013-08-09,71.13,73.006,71.13,72.7,141394,0
2013-08-12,71.93,72.75,71.83,71.95,65376,0
2013-08-13,72.2,72.25,71.35,71.7,66770,0
2013-08-14,71.32,71.9,71.32,71.47,150970,0
2013-08-15,70.86,71.54,70.14,71,292511,0
2013-08-16,70.48,71.19,70.42,70.81,183845,0
2013-08-19,71.02,72.36,70.24,72.03,335147,0
2013-08-20,72.21,73.32,71.795,72.84,500613,0
2013-08-21,72.74,73.37,72.25,72.83,330087,0
2013-08-22,72.93,74.09,72.93,74,111472,0
2013-08-23,74.08,74.93,70.97,72.87,227618,0
2013-08-26,73.07,73.96,70.26,73.64,332212,0
2013-08-27,73.37,73.37,72.15,72.57,186894,0
2013-08-28,72.56,73.38,71.49,72.3,215980,0
2013-08-29,72.41,73.67,71.89,72.5,111760,0
2013-08-30,72.2,72.665,71.19,71.48,146796,0
2013-09-03,71.95,72.47,69.17,69.47,249361,0
2013-09-04,69.5,70.35,69.12,69.96,138486,0
2013-09-05,70.17,72,69.98,71.22,107627,0
2013-09-06,71.28,72,69.62,69.67,148539,0
2013-09-09,69.96,70.52,69.19,69.33,197737,0
2013-09-10,69.17,69.99,68.89,69.48,165588,0
2013-09-11,69.51,70.15,69,69.21,146517,0
2013-09-12,69.31,70.34,67.09,69.78,501341,0
2013-09-13,69.97,70.38,69.26,70.29,94498,0
2013-09-16,70.82,70.82,69.51,69.55,65421,0
2013-09-17,69.45,69.87,69.12,69.77,69914,0
2013-09-18,69.62,70.28,68.26,68.57,112490,0
2013-09-19,68.7,69.03,67.83,67.88,83381,0
2013-09-20,67.85,68.42,67.7,67.95,170737,0
2013-09-23,67.94,68.94,67.7,68.79,65169,0
2013-09-24,68.59,68.67,67.7,68.13,149600,0
2013-09-25,68,68.65,67.57,68.3,87300,0
2013-09-26,68.23,68.8,67.94,68.43,54300,0
2013-09-27,67.8,68.48,67.8,67.84,53100,0
2013-09-30,67.36,68,66.49,67.93,72443,0
2013-10-01,67.93,68.74,67.34,68.74,110464,0
2013-10-02,68.21,69.05,68.06,68.32,57454,0
2013-10-03,68.31,68.31,66.6,66.64,119377,0
2013-10-04,67.51,68.48,66.43,67.81,153179,0
2013-10-07,67.9,67.9,66.26,66.56,109574,0
2013-10-08,66.11,67.25,64.88,65.1,95300,0
2013-10-09,64.96,65.46,63.38,63.87,155200,0
2013-10-10,64.6,65.62,64.32,64.9,135400,0
2013-10-11,64.2,65.55,64.2,65.5,98900,0
2013-10-14,65.32,67.15,65.11,66.5,120100,0
2013-10-15,66.04,66.79,65,65.75,202200,0
2013-10-16,66.26,66.26,64.49,64.98,132491,0
2013-10-17,64.62,66.51,64.62,66.49,110100,0
2013-10-18,66.95,67.25,65.67,65.71,118876,0
2013-10-21,65.6,66.4,63.21,63.8,200400,0
2013-10-22,64.77,67.84,63.98,67.65,416393,0
2013-10-23,67.56,68.65,66.92,68.04,166200,0
2013-10-24,66.46,67.73,60.43,63.66,709405,0
2013-10-25,64,65,62.64,62.82,198000,0
2013-10-28,62.42,63.49,62.14,62.34,249503,0
2013-10-29,62.19,63.33,61.88,63.23,111400,0
2013-10-30,63.42,63.43,62.37,62.59,72400,0
2013-10-31,62.03,62.68,61.72,61.8,77754,0
2013-11-01,61.68,62.45,60.06,60.86,194700,0
2013-11-04,60.88,61.71,60.46,61.38,102400,0
2013-11-05,61,61.44,60.42,61.28,90312,0
2013-11-06,61.22,61.85,60.67,61.32,84164,0
2013-11-07,61.2,61.61,61,61.53,117911,0
2013-11-08,61.45,62.99,61.19,62.8,129200,0
2013-11-11,62.58,62.86,60.84,61.51,111400,0
2013-11-12,61.48,62.26,60.88,62.08,172608,0
2013-11-13,61.86,62.57,61.57,62.47,72623,0
2013-11-14,62.53,62.65,61.6,62.33,140637,0
2013-11-15,62.7,62.82,62.15,62.48,104700,0
2013-11-18,62.58,63.14,61.22,61.74,60300,0
2013-11-19,61.85,61.97,60.93,61.18,91000,0
2013-11-20,61.43,64.29,60.75,63.21,242117,0
2013-11-21,63.2,64.1,62.08,63.36,65100,0
2013-11-22,63.3,64.11,62.08,63.74,71000,0
2013-11-25,63.62,64.01,63.3,63.52,69200,0
2013-11-26,63.51,64.87,63.15,64.58,126900,0
2013-11-27,64.58,66.2,64.58,65.68,108800,0
2013-11-29,66.02,66.51,65.45,65.685,58714,0
2013-12-02,65.46,66.62,65.33,66.25,122700,0
2013-12-03,66,66.5,64.94,66.12,165400,0
2013-12-04,66.03,66.2,64.73,65.78,138135,0
2013-12-05,65.61,66.02,64.85,65.32,110180,0
2013-12-06,65.73,66.28,65.12,65.95,119700,0
2013-12-09,65.84,66.45,65.16,65.72,104200,0
2013-12-10,65.78,65.78,64.93,65.37,139900,0
2013-12-11,65.59,65.59,63.58,63.91,144200,0
2013-12-12,63.93,64.36,63.39,63.96,135900,0
2013-12-13,63.93,65,63.85,64.21,79000,0
2013-12-16,64.28,64.98,64.28,64.97,112400,0
2013-12-17,64.75,65,64.19,64.7,143609,0
2013-12-18,64.88,65.43,64.55,65.21,140200,0
2013-12-19,64.98,65.7,64.21,64.23,92700,0
2013-12-20,64.49,65.07,63.73,64.46,289000,0
2013-12-23,64.5,64.66,63.78,64.64,119000,0
2013-12-24,64.78,65.84,64.05,65,54046,0
2013-12-26,65.12,65.29,64.3,64.71,72600,0
2013-12-27,64.95,65.74,64.3,64.67,91500,0
2013-12-30,64.52,64.72,63.89,64.38,90431,0
2013-12-31,64.26,64.47,63.32,63.71,80668,0
2014-01-02,63.64,63.66,62.52,62.79,93169,0
2014-01-03,62.74,63.79,62.41,63.08,108906,0
2014-01-06,63.14,63.89,63,63.42,143100,0
2014-01-07,63.5,65.77,62.68,62.9,232500,0
2014-01-08,62.75,64.01,62.22,63.87,210200,0
2014-01-09,64.09,64.94,63.58,64.07,126900,0
2014-01-10,63.81,65.29,63.81,64.49,171900,0
2014-01-13,64.32,65.06,63.64,64.2,152700,0
2014-01-14,64.57,65.81,63.71,65.07,159700,0
2014-01-15,64.95,65.5,64.16,65.16,52492,0
2014-01-16,65.2,65.4,64.28,65.1,109000,0
2014-01-17,65.2,65.85,64.66,65.47,161900,0
2014-01-21,65.3,65.88,65.12,65.47,64000,0
2014-01-22,65.37,66,65.15,65.65,51300,0
2014-01-23,65.41,66.36,65.09,66.2,159837,0
2014-01-24,65.66,66.4,64.37,65.67,117200,0
2014-01-27,65.91,66.09,63.98,64.1,108657,0
2014-01-28,64,64.18,62.9,64.05,139900,0
2014-01-29,63.06,64.5,63.06,64.28,84400,0
2014-01-30,64.66,65.46,64.19,64.82,66784,0
2014-01-31,63.98,64.77,63.85,64.51,91200,0
2014-02-03,64.7,65.33,62.93,63.45,156546,0
2014-02-04,63.48,63.75,62.66,62.82,126004,0
2014-02-05,62.76,63.18,61.69,61.99,93224,0
2014-02-06,62.06,62.86,61.5,62.81,73577,0
2014-02-07,62.81,63.59,62.183,62.49,95095,0
2014-02-10,62.5,62.805,61.7,62.32,95334,0
2014-02-11,62.98,63.04,62.25,62.44,114164,0
2014-02-12,62.64,62.95,61.8,62.6,50472,0
2014-02-13,62.29,62.64,61.48,62.48,152650,0
2014-02-14,62.47,62.81,61.663,61.75,109450,0
2014-02-18,61.69,62.33,61.32,61.39,135267,0
2014-02-19,61.07,61.96,60.42,61.45,154078,0
2014-02-20,61.66,63.11,61.25,62.92,94835,0
2014-02-21,59.9,60.475,58.08,58.75,711452,0
2014-02-24,58.64,59.31,58.63,58.79,261594,0
2014-02-25,58.69,59.21,58.25,58.71,298784,0
2014-02-26,58.51,59.31,58.51,59,199714,0
2014-02-27,58.7,59.2,58.16,58.4,227281,0
2014-02-28,58.57,58.85,57.84,57.86,118938,0
2014-03-03,57.14,57.559,56.64,56.75,189663,0
2014-03-04,57.31,58.72,56.51,58.61,246963,0
2014-03-05,58.3,58.99,58.27,58.69,216361,0
2014-03-06,60.04,60.57,59.442,60.5,230172,0
2014-03-07,60.46,60.5,59.34,59.54,111334,0
2014-03-10,59.7,60,58.68,59.11,114040,0
2014-03-11,59,59.99,58.64,59.13,245513,0
2014-03-12,58.41,59.64,58.02,58.51,193206,0
2014-03-13,58.81,59.28,57.817,58.53,183405,0
2014-03-14,58.29,59.24,58.09,59.07,117898,0
2014-03-17,59.19,59.735,57.87,58.17,105324,0
2014-03-18,57.96,59.785,57.672,59.62,183957,0
2014-03-19,59.5,59.99,59.29,59.56,94040,0
2014-03-20,59.294,59.9,59.294,59.5,56900,0
2014-03-21,59.56,60.28,59.16,59.42,129442,0
2014-03-24,59.55,59.85,58.58,59.19,248729,0
2014-03-25,58.93,60.71,58.71,59.42,100238,0
2014-03-26,59.93,59.93,59.1,59.43,110100,0
2014-03-27,59.31,59.7,58.65,59.16,85995,0
2014-03-28,59.14,60.215,59.07,59.45,125372,0
2014-03-31,59.51,60.53,59.44,59.88,108357,0
2014-04-01,59.96,61,59.72,60.82,144066,0
2014-04-02,60.72,61,60.08,60.85,122835,0
2014-04-03,60.88,61.65,60.62,61.35,78533,0
2014-04-04,61.58,61.98,60.11,60.15,78039,0
2014-04-07,59.57,59.97,59.07,59.24,78998,0
2014-04-08,59.56,60.03,59.06,59.71,156508,0
2014-04-09,59.71,60.4,59.24,59.98,82279,0
2014-04-10,59.69,60.356,57.77,57.92,125683,0
2014-04-11,57.41,58.08,56.31,56.58,121806,0
2014-04-14,56.87,57.5,56.59,57.15,91937,0
2014-04-15,57.43,57.57,55.48,56.95,92533,0
2014-04-16,57.41,57.41,56.12,56.38,77527,0
2014-04-17,56.17,56.81,55.88,55.98,156209,0
2014-04-21,56,56.16,55.62,55.81,141683,0
2014-04-22,56.01,57.87,55.42,57.51,364078,0
2014-04-23,57.31,57.95,56.64,56.73,92403,0
2014-04-24,56.94,57.5,55.42,56.74,139733,0
2014-04-25,56.53,56.705,55.64,55.96,76370,0
2014-04-28,56.01,56.47,54.76,55.92,83135,0
2014-04-29,56.21,56.74,55.53,55.61,70961,0
2014-04-30,55.46,56.1,54.89,55.78,65651,0
2014-05-01,55.65,56.18,54.76,54.89,108815,0
2014-05-02,54.98,55.96,54.98,55.46,81624,0
2014-05-05,56.285,56.285,54,54.76,147882,0
2014-05-06,54.59,55.31,54.07,54.19,200305,0
2014-05-07,54.87,57.65,54.87,56.54,237486,0
2014-05-08,56.67,58.04,55.76,57.66,177885,0
2014-05-09,57.35,59.77,57.12,59.54,153456,0
2014-05-12,59.63,61.83,59.63,60.12,160250,0
2014-05-13,60.18,60.62,59.22,59.51,106278,0
2014-05-14,59.45,60.067,59.19,59.71,117940,0
2014-05-15,59.55,59.86,58.57,59.51,96018,0
2014-05-16,59.42,59.95,58.76,59.53,72714,0
2014-05-19,59.45,60.27,58.84,60.08,116588,0
2014-05-20,60.2,60.47,59.4,60.27,117556,0
2014-05-21,60.5,61.1,60.21,60.68,82316,0
2014-05-22,60.65,61.54,60.65,60.75,90971,0
2014-05-23,60.91,60.99,60.21,60.38,64923,0
2014-05-27,59.98,61.06,59.98,60.8,62254,0
2014-05-28,60.62,61.13,59.83,59.92,94239,0
2014-05-29,60.14,60.61,59.74,60.53,71510,0
2014-05-30,60.57,60.65,59.85,60.07,81909,0
2014-06-02,60.18,60.36,58.72,59.56,80888,0
2014-06-03,59.45,60.52,59.45,59.93,73426,0
2014-06-04,59.64,60.4,58.92,60.11,161963,0
2014-06-05,60.24,61.25,59.65,60.91,101409,0
2014-06-06,61.24,61.55,59.9,60.33,100104,0
2014-06-09,60.4,60.9,59.63,60.86,110797,0
2014-06-10,60.56,60.79,59.59,60.52,67600,0
2014-06-11,59.83,60.59,59.43,59.98,82708,0
2014-06-12,60.02,60.06,59.2,59.7,60404,0
2014-06-13,59.82,60.34,58.9,60,72489,0
2014-06-16,60.09,60.33,59.48,60.04,62902,0
2014-06-17,59.86,61.66,59.6,61.56,120656,0
2014-06-18,61.53,61.53,60.1,60.53,51460,0
2014-06-19,60.54,60.892,59.98,60.42,53219,0
2014-06-20,60.78,60.95,60.09,60.73,103250,0
2014-06-23,61,61.54,60.7,61.21,70106,0
2014-06-24,61.6,61.99,60.85,61.11,54841,0
2014-06-25,60.85,61.28,60.64,61.11,80615,0
2014-06-26,61.3,61.3,60.6,60.87,67347,0
2014-06-27,60.49,61.7,60.28,60.65,367661,0
2014-06-30,60.5,61.13,59.87,60.81,63575,0
2014-07-01,60.97,62.13,60.965,61.69,69647,0
2014-07-02,61.37,62.12,61.26,61.99,39200,0
2014-07-03,62.23,62.9,61.58,62.89,44646,0
2014-07-07,62.58,62.98,60.84,60.91,55257,0
2014-07-08,60.61,61.33,59.72,60.21,91423,0
2014-07-09,60.51,61.24,59.76,61.11,72921,0
2014-07-10,60.35,61.32,59.65,60.8,93432,0
2014-07-11,60.55,61.37,59.71,61.27,77567,0
2014-07-14,61.56,61.73,61.07,61.32,60752,0
2014-07-15,60.92,61.12,60.16,60.55,143468,0
2014-07-16,60.84,60.84,58.13,60.39,73665,0
2014-07-17,60.04,60.68,58.99,59.19,78934,0
2014-07-18,58.39,59.85,58.39,59.07,234480,0
2014-07-21,59.02,59.81,58.46,59.7,98195,0
2014-07-22,59.32,60.2,58.25,58.64,138264,0
2014-07-23,58.41,59.58,58.41,59.43,73032,0
2014-07-24,59.38,59.855,58.83,59.075,161942,0
2014-07-25,58.54,59.36,57.92,59.2,153196,0
2014-07-28,59.45,59.6,58.64,58.99,101056,0
2014-07-29,58.55,59.42,58.55,59.07,107534,0
2014-07-30,59.47,59.98,59.27,59.75,86432,0
2014-07-31,59.29,59.29,57.918,58.25,90113,0
2014-08-01,58.56,58.56,57.3,57.5,55763,0
2014-08-04,57.78,57.9,56.65,57.77,76212,0
2014-08-05,56.87,58.44,56.87,58.01,98142,0
2014-08-06,57.82,58.38,57.24,57.402,87803,0
2014-08-07,57.57,57.9,56.71,57.07,75778,0
2014-08-08,57.08,57.62,56.62,57.47,98174,0
2014-08-11,57.65,58.41,57.05,57.89,179360,0
2014-08-12,60.1,64.45,59.95,63.53,569756,0
2014-08-13,63.79,64.45,63.71,64.05,142622,0
2014-08-14,64.09,64.13,62.32,63.09,80745,0
2014-08-15,63.53,63.84,62.422,63.15,88192,0
2014-08-18,63.43,63.75,62.86,63.44,81389,0
2014-08-19,63.32,63.94,63.1,63.31,72984,0
2014-08-20,63.05,63.05,61.86,62.26,65548,0
2014-08-21,62.21,62.34,61.32,61.65,111008,0
2014-08-22,61.65,62.25,61.29,62.1,55995,0
2014-08-25,62.36,62.79,61.59,62.02,49249,0
2014-08-26,61.76,63.03,61.282,63.02,113919,0
2014-08-27,63.01,63.18,62.74,62.92,64758,0
2014-08-28,62.7,63.08,62.19,62.24,45428,0
2014-08-29,62.38,63.149,62.05,62.59,99640,0
2014-09-02,62.91,63.06,62.155,62.72,170871,0
2014-09-03,63.01,63.36,62.16,62.37,65011,0
2014-09-04,62.57,62.88,61.7,61.86,54214,0
2014-09-05,61.39,61.8,61.032,61.61,35761,0
2014-09-08,61.45,62.52,61.1,62.28,64133,0
2014-09-09,62.26,62.65,61.64,62.18,63461,0
2014-09-10,62.29,62.54,62.09,62.41,29886,0
2014-09-11,62.16,63.1,62.12,62.93,42365,0
2014-09-12,62.49,63.09,62.13,62.7,72174,0
2014-09-15,62.09,62.53,61.76,62.16,52690,0
2014-09-16,62.14,62.42,61.6,62.28,61464,0
2014-09-17,61.97,62.87,61.62,62.36,60475,0
2014-09-18,62.6,63.06,62.08,62.96,36475,0
2014-09-19,63.01,63.01,61.46,61.71,105504,0
2014-09-22,61.17,61.45,60.933,61.22,44126,0
2014-09-23,60.96,62.44,60.92,62.16,87140,0
2014-09-24,62.3,63.37,62.09,63.26,80027,0
2014-09-25,63.1,63.395,61.98,63.21,71754,0
2014-09-26,63.22,63.49,62.69,62.92,42500,0
2014-09-29,61.7,65.24,61.7,65.23,134225,0
2014-09-30,66.62,66.75,64.18,64.18,317057,0
2014-10-01,64.33,65,63.57,63.81,142485,0
2014-10-02,63.95,64.8,63.05,64.61,135387,0
2014-10-03,65.11,66.13,64.62,65.81,130937,0
2014-10-06,66.47,67.16,65.87,66.46,111742,0
2014-10-07,66.29,66.29,64.967,65.19,123557,0
2014-10-08,65.16,66.58,64.87,66.52,95416,0
2014-10-09,66.4,66.49,65.021,65.23,77531,0
2014-10-10,64.83,66.11,64.4,65.25,71380,0
2014-10-13,65.38,67.14,64.904,66.62,98893,0
2014-10-14,67.07,67.74,66.83,67.74,165571,0
2014-10-15,67.1,68.24,66.626,67.84,217150,0
2014-10-16,67.41,69.42,67.39,69.41,106197,0
2014-10-17,70,70,68.68,69.44,129251,0
2014-10-20,69.39,70.32,68.96,70.15,197334,0
2014-10-21,70.1,70.485,69.418,70.19,91747,0
2014-10-22,70.07,70.98,68.88,69.02,169499,0
2014-10-23,70.31,70.31,69.48,69.79,130298,0
2014-10-24,70.06,70.908,69.152,69.92,49010,0
2014-10-27,69.096,70.522,69.096,70.27,88719,0
2014-10-28,70.93,71.38,69.9,70.86,136612,0
2014-10-29,71.12,72,69.67,69.95,66122,0
2014-10-30,69.83,71.02,69.83,70.9,145887,0
2014-10-31,72.06,72.06,70.605,70.9,95230,0
2014-11-03,69.69,71.15,69.62,71.05,155385,0
2014-11-04,71.18,71.716,70.795,71.14,105240,0
2014-11-05,71.78,72.24,71.26,71.85,119458,0
2014-11-06,72.06,72.18,71.52,72.05,74218,0
2014-11-07,72.3,72.3,70.55,71.16,106425,0
2014-11-10,71.41,72.17,70.44,71.81,194091,0
2014-11-11,82.96,87.5,80.15,80.87,953313,0
2014-11-12,80.87,85,80.091,84.73,221474,0
2014-11-13,84.41,85.08,83.51,84.95,248429,0
2014-11-14,84.85,86.7,84.64,85.71,336113,0
2014-11-17,85.69,87.19,85.11,85.7,291134,0
2014-11-18,85.95,86.85,85.13,85.56,194330,0
2014-11-19,85.76,85.76,81.924,82.2,279902,0
2014-11-20,81.59,81.93,80.83,81.35,281515,0
2014-11-21,82.3,82.3,79.62,80.35,187301,0
2014-11-24,80.75,83.74,80.75,83.69,215852,0
2014-11-25,83.86,84.27,83.03,83.63,122478,0
2014-11-26,83.59,85.24,83.59,84.5,95356,0
2014-11-28,84.57,85.71,83.58,83.69,98847,0
2014-12-01,84.24,84.71,83.13,84.18,140824,0
2014-12-02,84.46,85.74,84.06,84.92,162472,0
2014-12-03,85.19,85.6,84.15,84.58,185405,0
2014-12-04,85.05,85.05,83.26,83.89,210084,0
2014-12-05,83.86,84.82,83.84,84.16,146687,0
2014-12-08,84.31,84.5,83.37,83.45,130324,0
2014-12-09,82.84,84.13,82.46,83.46,236118,0
2014-12-10,83.26,84.51,81.64,82,193022,0
2014-12-11,83.05,83.18,81.97,81.99,171205,0
2014-12-12,81.22,81.93,79.25,80.95,193465,0
2014-12-15,80.73,81.37,79.88,80.32,157699,0
2014-12-16,80.54,81.89,79.47,80.4,136964,0
2014-12-17,80.94,83.22,80.34,83.08,156718,0
2014-12-18,83.87,84.04,82.19,83.95,86243,0
2014-12-19,83.85,84.32,83.23,83.77,244175,0
2014-12-22,83.64,84.015,82.04,83.53,71685,0
2014-12-23,83.42,83.85,81.38,81.75,139609,0
2014-12-24,81.86,83.82,81.81,83.38,26044,0
2014-12-26,83.86,83.99,82.6,83.31,49819,0
2014-12-29,83.22,83.73,81.82,82.29,99722,0
2014-12-30,82,83.88,82,83.06,92818,0
2014-12-31,83.15,83.84,81.81,81.9,78734,0
2015-01-02,81.92,83.54,80.33,80.47,120783,0
2015-01-05,80.14,81.53,80.14,80.57,177500,0
2015-01-06,80.98,81.63,79.44,80.48,128902,0
2015-01-07,80.95,83.42,79.97,82.93,105838,0
2015-01-08,83.71,85,83.47,84.45,105434,0
2015-01-09,84.24,84.68,83.59,84.14,89224,0
2015-01-12,84.61,84.99,83.45,83.8,130913,0
2015-01-13,84.288,87,83.82,84.67,139253,0
2015-01-14,82.56,84.9,82.56,84.74,122220,0
2015-01-15,85.77,85.79,82.84,83.17,102425,0
2015-01-16,82.96,86.75,82.96,86.51,117107,0
2015-01-20,86.546,88,85.04,86.69,289220,0
2015-01-21,86.54,86.54,84.51,84.83,137624,0
2015-01-22,84.87,86.15,83.91,85.7,115739,0
2015-01-23,85.57,86.63,85.33,85.54,117945,0
2015-01-26,85.96,87.79,84.72,87.48,121673,0
2015-01-27,86.6,87.72,85.81,87.15,113121,0
2015-01-28,87.249,87.99,85.69,86.31,229803,0
2015-01-29,86.23,86.64,84.49,86.2,94639,0
2015-01-30,86.17,86.52,83.32,83.58,172560,0
2015-02-02,83.47,84.26,81.93,83.86,174092,0
2015-02-03,85.45,85.45,82.71,82.98,98910,0
2015-02-04,83.07,84.88,82.71,84.14,105382,0
2015-02-05,83.53,85.14,83.35,84.9,112201,0
2015-02-06,84.285,87.46,84.245,87.14,156588,0
2015-02-09,87,87,85.44,86.52,159716,0
2015-02-10,89.99,89.99,84.05,89.03,210172,0
2015-02-11,88.97,89.53,87.38,88.76,118124,0
2015-02-12,89.68,89.68,88.03,88.56,97840,0
2015-02-13,88.78,89.31,87.64,88.98,110150,0
2015-02-17,88.57,88.805,87.54,87.98,77963,0
2015-02-18,87.69,88.62,87.365,88.35,66485,0
2015-02-19,88.14,88.76,87.7,87.93,72994,0
2015-02-20,87.97,89.22,87.57,87.85,106972,0
2015-02-23,87.79,88.49,87.31,88,85869,0
2015-02-24,87.84,88.5,87.46,88.33,101976,0
2015-02-25,87.88,88.35,87.24,88.15,87209,0
2015-02-26,87.96,89.33,87.27,89.06,79157,0
2015-02-27,88.9,89.6,88.56,88.91,133361,0
2015-03-02,88.79,90.61,88.5,89.12,89400,0
2015-03-03,88.7,89.1,87.55,88,129200,0
2015-03-04,87.6,88.84,86.58,88.5,90700,0
2015-03-05,88.44,89.17,87.55,89,80300,0
2015-03-06,88.8,88.8,86.1,86.15,114900,0
2015-03-09,86.13,88.4,86.01,88.13,118000,0
2015-03-10,87.28,88.6,86.66,87.9,107800,0
2015-03-11,87.81,88.7,86.89,88.53,127700,0
2015-03-12,89,91.29,88.72,90.86,122000,0
2015-03-13,90.82,91,89.07,90.68,90500,0
2015-03-16,90.92,93,90.9,91.53,105600,0
2015-03-17,90.75,91.5,90.35,90.61,117000,0
2015-03-18,90.29,91.89,89.34,90.18,168300,0
2015-03-19,89.88,91.41,89.88,91.06,72300,0
2015-03-20,91.48,92.98,90.83,92.7,148300,0
2015-03-23,92.6,93.42,91.38,92.98,129000,0
2015-03-24,92.98,94,92.28,92.65,125900,0
2015-03-25,92.7,92.7,90.26,90.52,116500,0
2015-03-26,90.07,92.03,89.38,90.98,109100,0
2015-03-27,91,92.47,90.19,92.27,82000,0
2015-03-30,91.62,92.49,90.97,91.08,149800,0
2015-03-31,90.75,93.425,90.75,93.14,139215,0
2015-04-01,92.72,95.25,90.88,94.94,284500,0
2015-04-02,94.93,96.17,94.27,94.54,178400,0
2015-04-06,94.05,94.49,92.6,92.83,147500,0
2015-04-07,92.63,93.25,90.82,90.97,105670,0
2015-04-08,91.78,93.73,91.16,93.05,100000,0
2015-04-09,92.8,93.13,90.69,91.49,56239,0
2015-04-10,92.04,92.96,91.58,92.78,66800,0
2015-04-13,91.99,92.83,91.28,91.43,68400,0
2015-04-14,92.36,93.65,91.41,93.34,115000,0
2015-04-15,93.57,94,90.95,90.97,155084,0
2015-04-16,91.11,91.88,89.67,89.96,93994,0
2015-04-17,89.08,89.99,87.09,87.62,91700,0
2015-04-20,87.62,89.3,87.62,88.57,119216,0
2015-04-21,89.08,89.08,87.74,88.42,132215,0
2015-04-22,88.65,89.09,86.82,87.74,68284,0
2015-04-23,88.21,88.62,87.31,88.07,47000,0
2015-04-24,88.13,88.99,87.81,88.265,69800,0
2015-04-27,87.01,88.63,86.39,87.25,72200,0
2015-04-28,87.58,88.5,86.31,87.91,127997,0
2015-04-29,87.39,87.74,85.72,85.92,92800,0
2015-04-30,85.32,86.2,84.02,84.37,91400,0
2015-05-01,84.9,85.52,84.1,84.97,95700,0
2015-05-04,85.21,86.2,84.92,85.47,151200,0
2015-05-05,85,85.72,84.11,84.21,125300,0
2015-05-06,93.04,94.45,90.29,91.67,461961,0
2015-05-07,91.61,95.67,91.44,94.52,266894,0
2015-05-08,95.56,95.56,94.05,94.08,153300,0
2015-05-11,93.9,96.48,93.37,96.08,320000,0
2015-05-12,95.7,95.7,93.92,94.95,96225,0
2015-05-13,95,95.59,93.45,94.92,134500,0
2015-05-14,95.36,97.33,94.7,96.56,133900,0
2015-05-15,96.63,97,95.47,95.53,58873,0
2015-05-18,95.58,97.755,95.41,96.93,74737,0
2015-05-19,96.82,97.45,95.7,96.81,99762,0
2015-05-20,96.75,98.82,95.88,97.9,186800,0
2015-05-21,97.56,98.15,96.15,97.27,94600,0
2015-05-22,97.12,97.65,96.46,96.91,78700,0
2015-05-26,96.68,97.22,94.91,95.6,134642,0
2015-05-27,95.42,97.79,95.06,96.87,171900,0
2015-05-28,96.85,97.69,96.53,97.18,95172,0
2015-05-29,97,97.32,95.42,97,157400,0
2015-06-01,97.75,98.95,96.45,98.36,131436,0
2015-06-02,97.61,98.715,96.655,97.14,87304,0
2015-06-03,97.47,98.5,96.45,98.2,90900,0
2015-06-04,97.66,97.96,95.93,96.83,75400,0
2015-06-05,96.43,97.31,95.33,96.26,86500,0
2015-06-08,95.99,96.97,95.67,96.25,90800,0
2015-06-09,96.03,96.03,94.39,94.5,97182,0
2015-06-10,95.07,97,95.07,96.2,162291,0
2015-06-11,96.38,96.69,95.57,96.03,99968,0
2015-06-12,96.12,96.28,95.17,95.41,60900,0
2015-06-15,94.99,95.81,93.52,94.68,122900,0
2015-06-16,94.05,95.57,94.05,94.74,105900,0
2015-06-17,95.25,95.4,93.82,93.84,133800,0
2015-06-18,94.42,96.65,93.96,96.31,150800,0
2015-06-19,96.13,97.74,95.4,96.75,200000,0
2015-06-22,97,97,95.93,96.12,135200,0
2015-06-23,96.01,96.59,95.62,95.82,75944,0
2015-06-24,95.77,96.35,95.49,95.7,94300,0
2015-06-25,96.37,96.37,95.49,95.9,56700,0
2015-06-26,95.9,96.24,94.91,95.8,323300,0
2015-06-29,95.24,96.37,94.6,94.79,108100,0
2015-06-30,95.37,96.03,95.02,95.66,119803,0
2015-07-01,96.29,96.98,95.3,96.93,125200,0
2015-07-02,96.83,96.89,95.9,96.77,162900,0
2015-07-06,95.77,97.66,95.77,97.13,221200,0
2015-07-07,97.4,97.63,95.17,96.22,101700,0
2015-07-08,95.31,97.03,95.31,96.32,100000,0
2015-07-09,97.27,97.27,95.17,95.24,127200,0
2015-07-10,96.46,96.46,95.28,95.99,119600,0
2015-07-13,97.01,97.64,95.61,96.11,119000,0
2015-07-14,96.31,96.92,95.54,96.12,120216,0
2015-07-15,96.14,97.25,95.6,95.98,61042,0
2015-07-16,96.68,96.76,95.9,96.42,105800,0
2015-07-17,96.39,96.7,96.12,96.37,64300,0
2015-07-20,96.66,97.15,95.13,97.1,133200,0
2015-07-21,97.5,99.31,96.56,98.84,217900,0
2015-07-22,98.68,99.74,98.57,99.5,154800,0
2015-07-23,99.37,99.47,98.46,98.73,100700,0
2015-07-24,99.03,99.03,97.41,97.73,130100,0
2015-07-27,97.09,98.44,96.4,97.99,111700,0
2015-07-28,98.38,99.54,96.66,98.96,119500,0
2015-07-29,98.83,98.86,97.19,98.1,95400,0
2015-07-30,97.91,99.48,97.01,99.34,129400,0
2015-07-31,99.49,99.99,99,99.92,108500,0
2015-08-03,100,102.12,98.34,99.64,190438,0
2015-08-04,99.84,100.28,98.78,99.39,62800,0
2015-08-05,99.28,100.65,99.28,99.92,96600,0
2015-08-06,100.08,100.88,98.15,99.21,153718,0
2015-08-07,99.35,99.97,97.66,99.69,188000,0
2015-08-10,100.03,101.64,98.93,101.07,194800,0
2015-08-11,121,123.33,115.16,119.5,863614,0
2015-08-12,118.5,120.46,118.02,119.14,277900,0
2015-08-13,119.6,121.62,117.44,120.56,296100,0
2015-08-14,120.76,122.48,120.11,121.81,151200,0
2015-08-17,121.99,123.2,120.99,123.09,159000,0
2015-08-18,123.27,124.69,120.83,121.14,252200,0
2015-08-19,120.24,122.91,119.9,122.03,113700,0
2015-08-20,121.09,121.42,117.37,117.64,197200,0
2015-08-21,116.11,120.38,114.45,115.51,237600,0
2015-08-24,110.18,113.03,108.74,109.33,261158,0
2015-08-25,110.86,112.89,109.43,109.93,155500,0
2015-08-26,112.46,113.93,110.24,113.28,119900,0
2015-08-27,114.12,114.9,111.19,113.45,226100,0
2015-08-28,112.9,114.5,112.59,113.92,70600,0
2015-08-31,113.52,115.15,112.72,113.52,137500,0
2015-09-01,111.55,112.61,108.96,110,202700,0
2015-09-02,111.26,111.93,109.92,111.3,202000,0
2015-09-03,111.51,112.15,109.82,110.36,122500,0
2015-09-04,109,110.36,108.55,109.58,85200,0
2015-09-08,111.18,112.01,110.09,111.67,135900,0
2015-09-09,112.25,112.87,110.83,111.01,138900,0
2015-09-10,110.82,113.2,110.55,112.2,103087,0
2015-09-11,111.66,114.36,111.66,113.6,74900,0
2015-09-14,113.49,114.63,112.4,113.2,65600,0
2015-09-15,112.9,114.98,112.8,114.65,146100,0
2015-09-16,114.38,115.88,114.03,115.11,80400,0
2015-09-17,115.25,117.46,114.46,116.04,182942,0
2015-09-18,114.54,115.87,114.3,114.65,165900,0
2015-09-21,115.54,117.17,114.25,114.82,131200,0
2015-09-22,113.86,114.91,112.33,113.11,92800,0
2015-09-23,113.57,115.17,113.05,114.04,88173,0
2015-09-24,113.48,113.48,110.02,111.98,151785,0
2015-09-25,112.36,113.13,109.55,110.43,143200,0
2015-09-28,110.28,110.57,105.8,107.64,158309,0
2015-09-29,108.04,109.35,105.03,106.74,261000,0
2015-09-30,107.26,109.58,107.26,109.5,179200,0
2015-10-01,109.36,112,107.76,109.35,112100,0
2015-10-02,108.01,110.07,107.6,109.04,127300,0
2015-10-05,109.74,111.71,106.51,107.53,108619,0
2015-10-06,108.04,108.14,105.09,105.84,184500,0
2015-10-07,106.13,107.48,104.62,106.89,224900,0
2015-10-08,106.56,107.22,103.31,103.81,149200,0
2015-10-09,104.16,105.81,102.15,103.63,105700,0
2015-10-12,103.16,106.11,103.07,105.32,103154,0
2015-10-13,104.63,105.57,103.02,103.1,122700,0
2015-10-14,103,104.24,102.06,103.11,118800,0
2015-10-15,103.15,106.57,102.91,106.44,134100,0
2015-10-16,106.88,114.23,106.22,112.15,237400,0
2015-10-19,111.06,112.37,107.19,108.6,212460,0
2015-10-20,108.27,109.9,106.63,108.05,165600,0
2015-10-21,108.2,109,105.97,107.92,101600,0
2015-10-22,108.17,108.17,104.43,105.4,144300,0
2015-10-23,106,108.15,105.28,105.91,155400,0
2015-10-26,106.42,107.07,104.01,106.41,140900,0
2015-10-27,106.66,107.45,105.6,106.1,201100,0
2015-10-28,106.57,108.04,105.08,107.52,254000,0
2015-10-29,107.15,109.7,106.93,109.49,185800,0
2015-10-30,109.52,111.43,109.52,109.97,129800,0
2015-11-02,109.95,112,108.89,110.82,179530,0
2015-11-03,112.02,113.16,110.16,111.55,195400,0
2015-11-04,111.64,112.92,110.23,112.49,193448,0
2015-11-05,112.15,114.39,111,113.87,208800,0
2015-11-06,122.03,122.98,118.26,119.03,451300,0
2015-11-09,118.74,120.18,115.02,115.57,196315,0
2015-11-10,115.23,116.78,114.32,115.84,154900,0
2015-11-11,115.97,116.35,113.41,113.86,87800,0
2015-11-12,113.26,113.6,110.18,110.25,101500,0
2015-11-13,109.89,111.97,109.32,111.04,101500,0
2015-11-16,110.67,112.05,110.35,111.48,92700,0
2015-11-17,111.91,114.66,110.75,114.32,186100,0
2015-11-18,114.51,115.25,111.59,112.99,180600,0
2015-11-19,112.57,115.57,110.05,110.44,109800,0
2015-11-20,111.15,113.35,110.78,112.75,137300,0
2015-11-23,113.3,114.18,111.91,113.07,95500,0
2015-11-24,112.75,112.91,109.94,110.53,180700,0
2015-11-25,110.53,113.46,110.53,113.17,135100,0
2015-11-27,113.1,115.38,112.71,114.95,57700,0
2015-11-30,114.95,114.95,111.98,113.44,170000,0
2015-12-01,113.9,116.49,113.84,116.3,156773,0
2015-12-02,115.51,116.9,115.39,115.81,122740,0
2015-12-03,116.79,117.06,113.17,113.41,105822,0
2015-12-04,113.9,116.13,113.86,115.15,111600,0
2015-12-07,115.51,117.5,111.76,112.45,101800,0
2015-12-08,112.22,115.25,110.97,112.6,98772,0
2015-12-09,112.05,113.43,109.81,109.94,133200,0
2015-12-10,109.78,109.98,108.76,109.34,118000,0
2015-12-11,108,109.15,106.96,108.83,95900,0
2015-12-14,108.57,109.96,108.08,108.82,120195,0
2015-12-15,109.6,110.57,107.89,109.71,119200,0
2015-12-16,110.29,111.06,109.1,110.95,96700,0
2015-12-17,111.32,111.7,109.82,110.25,85300,0
2015-12-18,109.76,110.49,108.75,108.77,184900,0
2015-12-21,109.75,110.39,108.59,109.35,111500,0
2015-12-22,110,111.27,108.53,111.11,97578,0
2015-12-23,111.74,112.75,110.3,111.69,148900,0
2015-12-24,111.88,114.42,111.86,113.07,51969,0
2015-12-28,112.33,113.58,112.22,112.7,42582,0
2015-12-29,113.1,115.17,112.32,114.16,128240,0
2015-12-30,114.16,114.86,112.46,112.55,58061,0
2015-12-31,112.28,114.8,111.795,112.78,98076,0
2016-01-04,110.89,110.89,104.76,105.16,137383,0
2016-01-05,105.69,110.54,105.69,106.75,97435,0
2016-01-06,105.77,109.42,105.77,108.39,186982,0
2016-01-07,107.02,107.34,105.03,106.67,111072,0
2016-01-08,106.97,107.65,103.71,103.76,77175,0
2016-01-11,103.99,104.09,99.755,100.79,153550,0
2016-01-12,101.69,103.26,101,103.21,112714,0
2016-01-13,103.49,104.16,98.97,99.25,96298,0
2016-01-14,99,99.88,97.175,98.91,201487,0
2016-01-15,96.55,98.41,95.43,98.18,113937,0
2016-01-19,99.23,99.23,96.7,97.15,165700,0
2016-01-20,96.24,97.24,93.54,96.3,194228,0
2016-01-21,96.62,96.62,93.76,93.79,112677,0
2016-01-22,94.66,95.72,93.57,94.18,157585,0
2016-01-25,94.04,96.15,93.72,94.03,146055,0
2016-01-26,94.16,96.83,93.74,96.35,182039,0
2016-01-27,96.21,98.55,95.97,96.68,154709,0
2016-01-28,97.17,98.55,92.56,93.2,122540,0
2016-01-29,93.13,96.52,93.13,96.25,128483,0
2016-02-01,95.56,98.08,95.445,97.61,155865,0
2016-02-02,96.65,97.67,96.06,97.54,230508,0
2016-02-03,98.49,98.49,95.57,97.57,149133,0
2016-02-04,105,105,85.99,89.03,585586,0
2016-02-05,89,90.21,86,86.47,197605,0
2016-02-08,86.2,87.53,85.56,87.02,247828,0
2016-02-09,86.06,88.18,86.06,87.51,206775,0
2016-02-10,87.75,89.28,86.48,87.75,129552,0
2016-02-11,86.39,89.1,86.03,87.625,91010,0
2016-02-12,88.57,89.38,86.38,88.92,102177,0
2016-02-16,89.81,90.17,87.89,88.98,65078,0
2016-02-17,89.4,90.85,88.12,88.55,119990,0
2016-02-18,88.62,89.62,88,88.73,96390,0
2016-02-19,88.72,90.84,88.455,90.67,92389,0
2016-02-22,91.38,91.9,89.75,89.85,94648,0
2016-02-23,89.89,91.16,89.53,90.71,82645,0
2016-02-24,89.89,92.37,89.82,91.6,81625,0
2016-02-25,92,92.69,89.93,91.18,169675,0
2016-02-26,91.21,94.6,90.087,94.38,152794,0
2016-02-29,94.16,94.46,91.6,91.9,167385,0
2016-03-01,92.11,93.89,89.86,93.32,222027,0
2016-03-02,93.3,93.65,92.01,92.91,107907,0
2016-03-03,92.6,92.9,91.1,91.95,101939,0
2016-03-04,91.93,92.65,90.864,92.08,115117,0
2016-03-07,91.24,92.81,91,92.1,138635,0
2016-03-08,91.94,92.98,91.64,91.8,81911,0
2016-03-09,91.96,92.58,91.25,91.85,156485,0
2016-03-10,92.29,93.45,92.01,92.99,177100,0
2016-03-11,93.62,96.52,93.43,96.39,162094,0
2016-03-14,95.94,98.58,94.15,97.71,215801,0
2016-03-15,97.07,97.17,95.04,95.73,201448,0
2016-03-16,95.8,97.75,95.56,97.34,227232,0
2016-03-17,97.19,97.19,94.48,95.82,206987,0
2016-03-18,96.3,99.54,94.28,99.15,289542,0
2016-03-21,98.77,101.05,98.175,100.27,212090,0
2016-03-22,99.88,100.57,98.99,99.93,163962,0
2016-03-23,100.01,100.19,98.55,99.02,155338,0
2016-03-24,98.62,98.89,96.63,98.18,107164,0
2016-03-28,98.27,99.2,97.24,98.66,84322,0
2016-03-29,98.68,103.68,98.11,103.62,139046,0
2016-03-30,103.51,104.99,102.63,104.8,110347,0
2016-03-31,104.66,105.71,103.74,104.1,227327,0
2016-04-01,103.61,104.08,102.184,103.07,106088,0
2016-04-04,102.62,104.06,102.01,102.18,73469,0
2016-04-05,101.8,101.83,100.05,100.99,103158,0
2016-04-06,101.19,102.99,100.71,102.94,68377,0
2016-04-07,102.57,102.57,100.29,101.4,79400,0
2016-04-08,102.13,102.13,100.43,101.49,62934,0
2016-04-11,101.35,101.946,99.245,99.79,58143,0
2016-04-12,99.46,100.78,98.74,100.58,91898,0
2016-04-13,101.09,103.9,99.515,103.69,86730,0
2016-04-14,103.57,104.489,102.55,103.95,67138,0
2016-04-15,103.22,106.27,102.34,105.59,143751,0
2016-04-18,104.71,104.87,103.72,104.55,67682,0
2016-04-19,104.37,104.838,102.17,102.54,96295,0
2016-04-20,102.71,104.37,102.04,103.83,74988,0
2016-04-21,103.37,104.38,102.26,103.07,106881,0
2016-04-22,102.76,104.01,102.16,103.56,67580,0
2016-04-25,103.36,103.78,101.96,102.49,90986,0
2016-04-26,102.83,104.9,102,104.39,111947,0
2016-04-27,104.31,105.55,103.08,104.31,74092,0
2016-04-28,103.56,103.88,100.55,100.96,131180,0
2016-04-29,100.56,100.56,98.1,99.34,141980,0
2016-05-02,99.8,102.86,98.8801,101.2,107728,0
2016-05-03,100.36,102.18,100.36,101.36,90491,0
2016-05-04,100.19,101.43,99.72,100.86,96169,0
2016-05-05,101,102.35,100.17,101.66,53284,0
2016-05-06,101.1,102.11,100.53,101.86,116638,0
2016-05-09,101.4,104.39,101.4,103.38,64059,0
2016-05-10,104,106.45,102.54,105.55,134053,0
2016-05-11,107.11,108.68,101.98,102.45,230567,0
2016-05-12,102.86,102.86,98.15,100.37,176279,0
2016-05-13,99.94,100.42,99.27,99.89,48888,0
2016-05-16,100.28,102.26,99.95,101.06,84103,0
2016-05-17,100.93,102.22,99.51,99.87,124680,0
2016-05-18,99.86,100.9,99.065,100.53,92736,0
2016-05-19,100.76,101.99,99.78,100.81,104810,0
2016-05-20,100.89,102.04,100.27,101.63,50288,0
2016-05-23,101.75,102.59,100.91,101.99,108683,0
2016-05-24,102.14,105.22,101.8,104.7,126728,0
2016-05-25,105.19,105.28,103.73,103.84,120742,0
2016-05-26,104.08,104.08,102.15,102.75,65134,0
2016-05-27,102.49,104.85,100.59,104.03,57179,0
2016-05-31,104.17,104.865,102.74,103.99,49614,0
2016-06-01,104.05,105.53,102.47,104.99,42091,0
2016-06-02,104.55,105.94,103.49,104.64,76385,0
2016-06-03,103.86,105.39,103.3,104.7,66534,0
2016-06-06,104.63,108.7,103.04,107.21,93003,0
2016-06-07,107.28,108.01,106.41,106.8,64374,0
2016-06-08,106.64,108.41,106.13,108.15,67078,0
2016-06-09,107.9,108.76,107.41,108.13,72585,0
2016-06-10,107.26,108.26,106.25,107.34,54318,0
2016-06-13,107.33,108.93,106.14,106.39,85269,0
2016-06-14,106.19,107.66,105.056,106.15,46982,0
2016-06-15,106.26,106.333,104.87,105.22,41957,0
2016-06-16,104.84,105.81,104.03,105.21,31147,0
2016-06-17,105.27,105.28,102.05,102.74,152210,0
2016-06-20,103.3,106.21,103.3,104.95,48002,0
2016-06-21,104.94,104.98,103.21,104.72,43853,0
2016-06-22,104.61,105.78,103.645,104.99,40661,0
2016-06-23,105.96,108.3,104.77,108.13,77896,0
2016-06-24,105,107.35,104.02,106.49,184176,0
2016-06-27,105.96,106.45,104.36,105.04,112230,0
2016-06-28,105.8,108.3,105.05,108.22,131723,0
2016-06-29,109.01,111.3,109.01,111.13,165996,0
2016-06-30,111.15,113.24,110.77,112.75,133656,0
2016-07-01,112.52,113.22,111.759,112.74,84855,0
2016-07-05,111.95,112.84,111.52,111.99,45253,0
2016-07-06,111.44,113.61,111.44,113.53,96313,0
2016-07-07,113.91,114.11,112.94,113.66,35409,0
2016-07-08,113.97,115.24,113.625,115,64485,0
2016-07-11,115.53,116.5,114.45,115.74,56030,0
2016-07-12,116.08,116.34,114.36,115.22,50211,0
2016-07-13,115.94,116.77,114.24,114.98,52486,0
2016-07-14,115.2,115.45,113.96,114.11,52857,0
2016-07-15,114.96,115.02,112.74,112.74,62418,0
2016-07-18,112.69,113.09,108.51,111.5,105490,0
2016-07-19,111.72,112.46,111.02,111.65,100908,0
2016-07-20,112.14,113.22,110.455,112.78,55414,0
2016-07-21,112.54,113.27,112.07,112.59,89576,0
2016-07-22,112.56,113.98,111.73,113.3,53575,0
2016-07-25,113.12,113.47,112.45,113.33,34711,0
2016-07-26,113.66,115.36,113.53,115.19,68148,0
2016-07-27,115.46,117.47,114.81,115.74,67436,0
2016-07-28,115.75,116.67,114.52,116.05,51164,0
2016-07-29,115.47,116.9,115.03,116.76,88332,0
2016-08-01,117.26,118.11,116.42,117.07,79485,0
2016-08-02,116.85,117.99,116,116.02,72814,0
2016-08-03,115.65,115.85,112.5,115.84,105373,0
2016-08-04,115.57,116.85,115.57,116.27,75905,0
2016-08-05,116.4,118.31,116.4,117.5,47527,0
2016-08-08,117.48,117.859,116.22,117.41,95713,0
2016-08-09,123.98,128.925,119.281,126.32,244279,0
2016-08-10,127.2,127.57,125.52,125.81,105217,0
2016-08-11,126,126.74,124.82,125,115727,0
2016-08-12,124.31,124.94,123.67,124.62,56195,0
2016-08-15,123.84,124.993,123.63,124,74282,0
2016-08-16,123.34,125.11,122.62,123.66,44256,0
2016-08-17,123.18,124,122.9,123.46,59059,0
2016-08-18,122.91,124.29,122.91,124.18,52677,0
2016-08-19,124.22,124.97,123.16,124.85,64044,0
2016-08-22,124.4,125.76,121.22,125.1,39110,0
2016-08-23,125.51,126.48,124.59,124.72,55659,0
2016-08-24,124.29,124.86,121.98,122.18,65787,0
2016-08-25,122.24,125.563,121.8,124.41,73077,0
2016-08-26,124.64,125.57,124.21,125.54,85559,0
2016-08-29,126.12,127.29,125.15,126.78,47818,0
2016-08-30,126.27,127.02,125.81,126.08,27419,0
2016-08-31,125.91,126.2,124.58,124.77,51618,0
2016-09-01,124.3,125.55,123.36,125.21,93056,0
2016-09-02,125.87,127.2,125.24,127.02,34326,0
2016-09-06,127.16,127.98,126.61,127.72,42773,0
2016-09-07,127.97,128.24,127.225,127.58,105445,0
2016-09-08,127.05,128.62,124.955,125.21,104993,0
2016-09-09,124.65,124.65,121.85,122.03,56549,0
2016-09-12,121.08,123.86,120.66,121.9,183171,0
2016-09-13,121.55,122.66,120.145,121.45,74877,0
2016-09-14,121.54,122.29,120.93,121.94,46686,0
2016-09-15,122.1,123.2,121.915,122.03,42161,0
2016-09-16,122.44,123.92,122.12,122.3,99218,0
2016-09-19,122.02,124.24,121.76,122.35,44757,0
2016-09-20,122.57,124.3,121.78,124,110925,0
2016-09-21,124.4,125.65,123.77,125.6,64514,0
2016-09-22,125.53,126.87,125.01,126.34,79056,0
2016-09-23,126,126.91,124.785,126.34,74483,0
2016-09-26,125.5,126.1,125.12,125.5,65362,0
2016-09-27,125.94,127.37,124.42,126.99,79458,0
2016-09-28,126.74,127.11,125.28,125.57,134968,0
2016-09-29,125.34,125.45,124.09,124.99,82158,0
2016-09-30,125.19,127.16,124.68,126.38,85809,0
2016-10-03,125.87,126.48,124.85,126.3,71219,0
2016-10-04,125.98,127.325,125.04,125.7,69455,0
2016-10-05,125.62,127.36,125.49,125.96,59950,0
2016-10-06,140.6,146.76,135.13,144.68,1080346,0
2016-10-07,147.58,150.37,144.44,149.65,415814,0
2016-10-10,151.12,152.67,149.16,150.08,209203,0
2016-10-11,148.47,149.98,148.131,148.75,174747,0
2016-10-12,148.03,152.685,147.96,151.62,388950,0
2016-10-13,151.59,151.76,148.7,149.51,180389,0
2016-10-14,149.1,150.07,146.13,147.2,146709,0
2016-10-17,147.08,148,145.01,145.89,148590,0
2016-10-18,147.1,149.49,143.18,144.09,226507,0
2016-10-19,144.67,145.04,141.86,143.48,86058,0
2016-10-20,142.81,144,142.39,143.17,83171,0
2016-10-21,142.19,142.67,141.6,142.45,62013,0
2016-10-24,143.41,143.71,142.41,143.49,93182,0
2016-10-25,143.97,147.27,142.97,144.6,228503,0
2016-10-26,143.49,144.18,142.88,143.75,278802,0
2016-10-27,144.55,144.55,138.42,138.9,309267,0
2016-10-28,138.63,142.595,138.19,138.34,145706,0
2016-10-31,139,139.5,137.9,139.3,119155,0
2016-11-01,139.25,141.8,138.1,139.9,135749,0
2016-11-02,139.45,140,137.45,137.75,108001,0
2016-11-03,138.15,140.325,137.75,139.05,82311,0
2016-11-04,139.75,141.2,138.9,139.2,84693,0
2016-11-07,140.6,142.95,140,142.8,87715,0
2016-11-08,142.55,145.1,141.05,144.5,90970,0
2016-11-09,146.6,148.2,140.8,147.7,177386,0
2016-11-10,154.25,154.8,140.65,143.95,320342,0
2016-11-11,143.95,145.25,143.45,144.3,132399,0
2016-11-14,143.85,145.25,141.75,143.15,146143,0
2016-11-15,143.85,145.85,142.4,145.25,117298,0
2016-11-16,145.25,145.75,143.05,144.6,97587,0
2016-11-17,144.2,147.55,144.2,145.45,129814,0
2016-11-18,145.1,147.118,143.85,146.5,118708,0
2016-11-21,146.65,147.325,143.175,146.75,97736,0
2016-11-22,146.65,146.65,144.15,146.25,113239,0
2016-11-23,145.65,148.45,141.45,148.35,78758,0
2016-11-25,148.7,150.1,147.7,149.45,48608,0
2016-11-28,149.7,150.1,147,147.35,76663,0
2016-11-29,147.95,151,147.95,150.8,134935,0
2016-11-30,151.3,151.3,148.5,150.25,145287,0
2016-12-01,149.9,150.775,144.3,145.1,175347,0
2016-12-02,144.6,147.025,144.4,144.55,67169,0
2016-12-05,145.7,147.1,144.9,145.4,102161,0
2016-12-06,146.05,147.675,144.55,147.35,54910,0
2016-12-07,146.3,148.65,142.7,148.3,85618,0
2016-12-08,147.8,151.8,146.35,149.45,95278,0
2016-12-09,150,150.95,147.8,148.05,94692,0
2016-12-12,147.1,149.7,145.11,149.5,77488,0
2016-12-13,149.5,150.05,147.95,149,136480,0
2016-12-14,149,152.15,146.675,151.75,179691,0
2016-12-15,152.15,152.65,148.35,149.2,89310,0
2016-12-16,149.75,150.5,147.05,147.6,197330,0
2016-12-19,148.3,150.05,147.2,147.95,129563,0
2016-12-20,148.95,148.95,144.45,145.75,109919,0
2016-12-21,146.25,147.25,145.3,145.4,84625,0
2016-12-22,145.7,147.4,143.15,144.35,100177,0
2016-12-23,144.05,147.183,144.05,146.2,69847,0
2016-12-27,145.509,147.7,145.509,145.95,75187,0
2016-12-28,145.8,146.2,143.15,144.4,141559,0
2016-12-29,144.8,145.85,144.125,145.1,105968,0
2016-12-30,145.1,147.4,143.95,147.35,111922,0
2017-01-03,148,148,145.325,147.2,120201,0
2017-01-04,147.5,148.775,146.85,148.45,76276,0
2017-01-05,148.4,148.65,146.9,147.35,58052,0
2017-01-06,127.5,135,127,131.875,918268,0
2017-01-09,132.15,138.4,132.075,137.6,342542,0
2017-01-10,137.9,139.8,137.5,139.4,245580,0
2017-01-11,139.1,140.55,137.7,138.45,147068,0
2017-01-12,137.7,138.45,136.5,137.4,93328,0
2017-01-13,138.15,139.9,136.125,136.65,142551,0
2017-01-17,136.35,136.35,134.15,134.75,160912,0
2017-01-18,135.3,135.3,133.2,134.5,85351,0
2017-01-19,134.55,135.95,133.3,134.5,161534,0
2017-01-20,134.8,136.05,133.8,133.95,216349,0
2017-01-23,134.2,136.5,131.35,132.55,107293,0
2017-01-24,132.65,136.4,132.5,135,164367,0
2017-01-25,136.05,137,134.6,136.05,120632,0
2017-01-26,136.15,136.15,134.15,135.15,66642,0
2017-01-27,135.4,136.9,133.65,136.6,60254,0
2017-01-30,135.9,139.5,132.1,135.5,93695,0
2017-01-31,135,137.45,134.5,137.1,107966,0
2017-02-01,137.9,137.9,135.45,136.85,123668,0
2017-02-02,136.6,138.725,135.7,137.45,89645,0
2017-02-03,138.15,141.75,137.131,140.75,113121,0
2017-02-06,140.95,144.6,138.6,139.1,106510,0
2017-02-07,139.5,143.35,139.5,142.7,109820,0
2017-02-08,142,144,140.95,143,80906,0
2017-02-09,142.65,145.45,142.55,145,116792,0
2017-02-10,145.1,146.9,144.15,145.7,105906,0
2017-02-13,146.4,147.2,145.45,146.1,138150,0
2017-02-14,145.55,147.35,145.3,146.25,147375,0
2017-02-15,145.9,148.15,145.9,147.85,108162,0
2017-02-16,147.55,150.15,147.25,150.05,101829,0
2017-02-17,150.25,153.45,148.4,152.2,153201,0
2017-02-21,152.5,154.1,152.3,153.55,118900,0
2017-02-22,153.3,153.7,150.825,151.2,114078,0
2017-02-23,152.2,153.35,149.375,153.3,148520,0
2017-02-24,152.1,152.85,150.85,152.25,100081,0
2017-02-27,152.3,154.55,152.3,153.65,80925,0
2017-02-28,152.95,152.95,150.05,150.4,190924,0
2017-03-01,151.2,153.7,149.95,152.3,241321,0
2017-03-02,145.95,152.2,142.013,151.4,378395,0
2017-03-03,151.7,152.8,149.2,150.25,153825,0
2017-03-06,150,150,148.225,148.85,164923,0
2017-03-07,148.55,149.3,147.3,148.2,83417,0
2017-03-08,148.8,150.1,148.2,148.65,101315,0
2017-03-09,149.25,152.062,149.1,149.8,127399,0
2017-03-10,150,152.225,149.45,151.85,114974,0
2017-03-13,152.5,155.25,151.5,154.75,133975,0
2017-03-14,154.3,154.3,152.15,153,122527,0
2017-03-15,153.2,155.9,152.05,155.45,205743,0
2017-03-16,155.1,156.05,154.2,156,138949,0
2017-03-17,155.65,159.05,155.625,158.3,367547,0
2017-03-20,158.3,159,157.1,158.1,116516,0
2017-03-21,158.8,159.1,155.3,155.65,148196,0
2017-03-22,155.45,156.3,154.35,155.1,113312,0
2017-03-23,155.1,157.958,154.5,155.05,142921,0
2017-03-24,155.55,159.945,154.45,155.65,72984,0
2017-03-27,154.85,155.8,153.35,154.75,52180,0
2017-03-28,154.35,154.65,152.75,153.6,130050,0
2017-03-29,152.85,153.25,151.7,152.3,93403,0
2017-03-30,152.45,153.15,151.2,152.65,102416,0
2017-03-31,152.7,153.95,152.45,152.7,90185,0
2017-04-03,153,155.85,151.75,154.6,156466,0
2017-04-04,154.45,155.25,153.65,154.2,111860,0
2017-04-05,154.15,155.3,151.6,152.3,112435,0
2017-04-06,152.1,152.45,150.25,151.6,88723,0
2017-04-07,151.85,152.65,150.95,151.5,75514,0
2017-04-10,151.55,153.1,150.05,151.1,93504,0
2017-04-11,150.4,151.25,150.1,150.7,78863,0
2017-04-12,150.85,151.65,148.9,149.55,66064,0
2017-04-13,149.4,149.725,146.8,147,72740,0
2017-04-17,147.15,147.95,146.85,147.3,77634,0
2017-04-18,146.9,148.65,144.588,146.3,83375,0
2017-04-19,145,147.3,144.25,146.3,112118,0
2017-04-20,147,148.65,145.65,148.55,90403,0
2017-04-21,148.65,149.05,147.325,148.5,72928,0
2017-04-24,150.25,151.8,150.2,151.3,126202,0
2017-04-25,152.1,152.3,149.925,150.75,75294,0
2017-04-26,150.9,151.8,149.6,151.75,85915,0
2017-04-27,152,153.7,151.65,152.95,60128,0
2017-04-28,153.2,154.2,152.5,153.8,148238,0
2017-05-01,153.85,155.85,153.2,155.2,106066,0
2017-05-02,155.4,156.35,154.6,155.35,80779,0
2017-05-03,155,155.45,153.1,154.95,60205,0
2017-05-04,155.55,155.85,153.7,155.4,59283,0
2017-05-05,155.5,156.35,154.4,155.05,80683,0
2017-05-08,154.7,157.65,154.7,157.35,93259,0
2017-05-09,157.55,158.65,156.2,158.2,68968,0
2017-05-10,157.8,163,157.4,162.25,160204,0
2017-05-11,169,175.725,162.4,166.1,594345,0
2017-05-12,166.1,166.8,161.45,164.05,274175,0
2017-05-15,164.4,164.5,162.45,162.95,155237,0
2017-05-16,162.75,164.4,160.5,163.8,169795,0
2017-05-17,162.35,162.35,160.05,160.45,227139,0
2017-05-18,160.65,162.6,159.95,161.25,136799,0
2017-05-19,161.65,164.5,161.2,163.15,135908,0
2017-05-22,163.55,164.95,161.85,162.1,77810,0
2017-05-23,162.3,162.3,159.8,160.45,123046,0
2017-05-24,160.6,161.05,158.35,159.95,151832,0
2017-05-25,160.2,162.025,158.75,159.65,118269,0
2017-05-26,159.25,160.3,158.25,160.15,96290,0
2017-05-30,159.6,160.8,158.9,160.7,75258,0
2017-05-31,161.2,161.65,160.55,161.3,121804,0
2017-06-01,161.9,165.425,161.1,164.85,153250,0
2017-06-02,165.05,169.475,165.05,168.55,142085,0
2017-06-05,169,169,166.55,167.35,132447,0
2017-06-06,166.7,167.875,165.25,165.7,115144,0
2017-06-07,165.95,168.95,165.1,166.5,150082,0
2017-06-08,166,167.7,165.25,167.65,85151,0
2017-06-09,167.8,169.5,166.15,168.05,120841,0
2017-06-12,168.15,168.85,165.125,167.15,111570,0
2017-06-13,167.5,169,166.15,168.4,94149,0
2017-06-14,168.85,169.65,167.1,168.75,86750,0
2017-06-15,167.35,169.15,166.2,169,67311,0
2017-06-16,168.35,170.75,167.94,168.8,329045,0
2017-06-19,169.7,172.95,168.65,172.1,116694,0
2017-06-20,171.75,174.1,168.85,169.5,185362,0
2017-06-21,169.6,170.95,168.125,168.55,124413,0
2017-06-22,168.85,170.5,168.05,169.75,116791,0
2017-06-23,169.85,172.45,169.15,172.2,109512,0
2017-06-26,172.55,172.8,170.175,172.5,203001,0
2017-06-27,172.35,172.55,170.35,171.8,118832,0
2017-06-28,172.4,175.5,171.3,174.75,191725,0
2017-06-29,174.8,174.8,171.1,172.45,147164,0
2017-06-30,172.45,173.2,168.178,172.5,78693,0
2017-07-03,172.7,173.55,171.475,173.3,65410,0
2017-07-05,173.25,176.5,172,176.2,131216,0
2017-07-06,175.25,176,172.1,173.15,164995,0
2017-07-07,173.15,173.35,169.8,170.85,273878,0
2017-07-10,170.75,171,168.95,169.45,139593,0
2017-07-11,169.3,171.35,168.2,170.7,248738,0
2017-07-12,171.25,172.2,170.4,171.3,105000,0
2017-07-13,171.25,171.25,169.05,170.55,93592,0
2017-07-14,170.05,173.3,170.05,172.95,104304,0
2017-07-17,173,173.75,172.3,173.25,100379,0
2017-07-18,173.25,174.25,172.15,172.65,142827,0
2017-07-19,173.25,174.3,172,173.4,107159,0
2017-07-20,174.1,175.6,172.25,175.55,79592,0
2017-07-21,176.05,176.5,171.8,172.15,87526,0
2017-07-24,172,175.1,171.2,174.65,116772,0
2017-07-25,175.3,175.35,172.88,173.1,113763,0
2017-07-26,173.9,174,170.95,171.65,135572,0
2017-07-27,172,172,168.35,170.1,122515,0
2017-07-28,169.6,174.05,169.6,173.6,166252,0
2017-07-31,174,174.65,170.3,171.9,78501,0
2017-08-01,172.75,172.9,170.95,172.6,58236,0
2017-08-02,172.6,173.55,169.35,170.95,85574,0
2017-08-03,171,174.15,170.4,174.15,74473,0
2017-08-04,173.5,174.95,169.25,172.15,180913,0
2017-08-07,172.05,173.35,171.05,172.6,97512,0
2017-08-08,172.75,173.65,170.85,171.7,116162,0
2017-08-09,170.85,172.5,170.35,171.55,236895,0
2017-08-10,174,174,165.7,166.65,277274,0
2017-08-11,166.65,167,164,164.9,156995,0
2017-08-14,165.4,167.6,165.35,167.45,106134,0
2017-08-15,167.45,169.9,166.8,168.9,100665,0
2017-08-16,168.85,170.05,168.35,169.6,83806,0
2017-08-17,168.8,171,168.8,170,153199,0
2017-08-18,169.1,169.7,168.5,169.3,73133,0
2017-08-21,169.2,169.2,167.76,168.25,84500,0
2017-08-22,168.25,169.95,168.25,169.95,71963,0
2017-08-23,169.4,170.15,168.05,168.65,106517,0
2017-08-24,169.05,169.2,167.9,167.95,52394,0
2017-08-25,168.45,169.95,168.15,169.85,198033,0
2017-08-28,170.25,172.3,170.25,171.45,106015,0
2017-08-29,170.6,171.7,169.075,171.05,96181,0
2017-08-30,171.3,171.9,170.5,171.3,44945,0
2017-08-31,171.35,174.7,171.35,174.35,69713,0
2017-09-01,174.65,175.3,173.05,175.05,52171,0
2017-09-05,174.65,176.4,173.95,175.9,78396,0
2017-09-06,176.45,176.45,173.5,173.95,98837,0
2017-09-07,174.15,174.85,173.1,174.4,83783,0
2017-09-08,173.85,178.2,173.25,177.35,101673,0
2017-09-11,177.85,180.15,177.85,179.95,64861,0
2017-09-12,180.2,180.45,178.95,180.1,90789,0
2017-09-13,179.6,180.35,179.4,180.15,59449,0
2017-09-14,179.8,182.45,179.8,181.2,108202,0
2017-09-15,180.55,181.5,179.9,180.05,117112,0
2017-09-18,180.8,183.55,180.3,182.85,90625,0
2017-09-19,182.4,183.65,180,181.75,105959,0
2017-09-20,182.4,185.45,181.95,184.9,152978,0
2017-09-21,184.95,186.25,183.65,185.3,134808,0
2017-09-22,185.35,186,184.737,184.9,108581,0
2017-09-25,184.9,185.6,180.4,181.35,92291,0
2017-09-26,181.9,183.325,181.5,183.1,50715,0
2017-09-27,183.3,187.35,183.175,187.15,82432,0
2017-09-28,186.8,188.85,185.25,185.35,111409,0
2017-09-29,184.95,186.4,180.95,185.85,107763,0
2017-10-02,186.25,188,184.8,188,80800,0
2017-10-03,188.5,189.15,187.4,189.1,59335,0
2017-10-04,189.05,191.65,189,190.675,58020,0
2017-10-05,190.15,192.05,190.075,191.2,100781,0
2017-10-06,191.45,192.65,190.7,191.85,81835,0
2017-10-09,191,191.4,187.8,188.9,88245,0
2017-10-10,189,189.6,187.2,188.55,99440,0
2017-10-11,189.006,189.45,186.95,187.05,98158,0
2017-10-12,187.1,187.85,186.1,186.35,64700,0
2017-10-13,186.15,187.7,185.1,187.5,102652,0
2017-10-16,187,189.05,187,188.4,73776,0
2017-10-17,187.8,189.89,187.65,187.75,65403,0
2017-10-18,187.8,188.9,186.4,188.65,65415,0
2017-10-19,188.2,190,188,189.8,160174,0
2017-10-20,190,194.925,189.75,191.35,275740,0
2017-10-23,191.9,195.2,188.8,193.2,62719,0
2017-10-24,193.3,194.2,191.35,191.45,98102,0
2017-10-25,191.3,194.45,187.35,188.35,159483,0
2017-10-26,188.55,191.2,187.1,187.4,101110,0
2017-10-27,188.1,193.1,186.3,192.95,94848,0
2017-10-30,191.95,192.25,188.7,190.05,57228,0
2017-10-31,190.1,191.8,188.7,191.1,109685,0
2017-11-01,191.2,191.95,188.6,189.85,76727,0
2017-11-02,189.8,192.4,188.8,190.85,73829,0
2017-11-03,190.8,191.9,189.85,190.9,97922,0
2017-11-06,191.6,194.8,190.35,193.5,90089,0
2017-11-07,194,195.4,191.35,193.55,89016,0
2017-11-08,192.75,195.05,188.4,188.75,109448,0
2017-11-09,187.75,188,180.45,186.1,153379,0
2017-11-10,204.75,205.95,196.33,205.05,362396,0
