Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.97,17.32,16.88,17.25,155636,0
2005-02-28,17.25,17.25,16.89,16.98,212726,0
2005-03-01,16.95,17.05,16.91,16.98,310670,0
2005-03-02,16.95,17.07,16.85,16.9,324884,0
2005-03-03,16.85,17.1,16.81,17.04,116463,0
2005-03-04,17.26,17.27,16.76,16.93,78184,0
2005-03-07,16.85,17.2,16.85,17.04,156007,0
2005-03-08,16.96,17.14,16.85,16.94,83933,0
2005-03-09,16.86,17.23,16.86,17.02,130916,0
2005-03-10,17.02,17.23,16.91,17.19,196625,0
2005-03-11,17.13,17.24,16.94,17.02,104606,0
2005-03-14,16.9,17.2,16.9,17.14,256228,0
2005-03-15,17.15,17.25,17.01,17.1,103652,0
2005-03-16,17,17.17,17,17.15,87031,0
2005-03-17,17.25,17.25,17.09,17.16,77607,0
2005-03-18,17.17,17.27,17.11,17.12,260249,0
2005-03-21,17.12,17.64,17.12,17.57,314017,0
2005-03-22,17.6,17.7,17.26,17.57,247492,0
2005-03-23,17.6,17.67,17.4,17.46,165276,0
2005-03-24,17.59,18.09,17.49,17.93,254142,0
2005-03-28,18.19,18.38,18,18.12,196828,0
2005-03-29,18.03,18.32,17.64,17.73,112468,0
2005-03-30,17.63,18.01,17.48,17.55,117008,0
2005-03-31,17.49,17.6,17.34,17.51,139532,0
2005-04-01,17.42,17.6,17.37,17.54,74624,0
2005-04-04,17.55,17.69,17.44,17.64,149456,0
2005-04-05,17.5,17.68,17.45,17.5,69713,0
2005-04-06,17.5,17.77,17.45,17.68,66067,0
2005-04-07,17.76,17.78,17.34,17.5,219236,0
2005-04-08,17.38,17.5,17.37,17.44,197826,0
2005-04-11,17.33,17.43,17.1,17.1,315102,0
2005-04-12,17.04,17.31,17.02,17.26,70684,0
2005-04-13,17.2,17.27,16.81,16.81,106858,0
2005-04-14,16.78,16.88,16.21,16.28,149924,0
2005-04-15,16.25,16.4,15.63,15.75,172538,0
2005-04-18,15.76,16.26,15.7,15.99,99800,0
2005-04-19,15.87,16.55,15.71,16.51,109181,0
2005-04-20,16.4,16.6,16.02,16.33,146539,0
2005-04-21,16.35,16.96,16.35,16.73,130858,0
2005-04-22,16.63,16.63,16.1,16.32,97524,0
2005-04-25,16.48,17.04,16.29,16.98,134974,0
2005-04-26,16.77,17.14,16.77,16.97,73987,0
2005-04-27,15.77,15.88,14.33,14.46,1291845,0
2005-04-28,14.47,14.61,14.07,14.07,270824,0
2005-04-29,14.11,14.45,14,14.2,218963,0
2005-05-02,14.25,14.48,14.1,14.41,210910,0
2005-05-03,14.35,14.42,14.11,14.26,163331,0
2005-05-04,14.22,14.76,14.22,14.7,197413,0
2005-05-05,14.6,14.75,13.88,14.02,598086,0
2005-05-06,14,14.29,13.9,14.05,246347,0
2005-05-09,14.2,14.48,14.02,14.47,164046,0
2005-05-10,14.21,14.33,13.8,13.81,294646,0
2005-05-11,13.82,14.31,13.82,14.2,161611,0
2005-05-12,14.25,14.39,14.17,14.2,145864,0
2005-05-13,14.16,14.35,14,14.09,178317,0
2005-05-16,14.25,14.37,14,14.28,161097,0
2005-05-17,14.1,14.23,13.99,14.09,112559,0
2005-05-18,14.33,14.56,14.1,14.51,141463,0
2005-05-19,14.35,14.92,14.35,14.8,118775,0
2005-05-20,14.82,15.09,14.7,15.04,90472,0
2005-05-23,15.01,15.12,14.77,15.01,144365,0
2005-05-24,14.93,15.12,14.7,14.87,165723,0
2005-05-25,14.68,14.92,14.5,14.61,228457,0
2005-05-26,14.84,15.3,14.67,15.28,150497,0
2005-05-27,15.29,15.37,15.06,15.1,55705,0
2005-05-31,15,15.18,14.9,14.9,569307,0
2005-06-01,14.8,15.2,14.73,15.1,94536,0
2005-06-02,14.84,15.16,14.8,15.02,66583,0
2005-06-03,14.95,15.24,14.9,15.17,116243,0
2005-06-06,15.17,15.39,14.9,15.32,101501,0
2005-06-07,15.28,15.72,15.27,15.46,165956,0
2005-06-08,15.36,15.59,15.31,15.43,123154,0
2005-06-09,15.45,15.72,15.4,15.55,57253,0
2005-06-10,15.51,15.66,15.44,15.48,52350,0
2005-06-13,15.4,15.66,15.3,15.54,68847,0
2005-06-14,15.64,15.68,15.44,15.68,69376,0
2005-06-15,15.73,15.73,15.45,15.61,81322,0
2005-06-16,15.7,15.93,15.61,15.77,64192,0
2005-06-17,15.89,15.98,15.68,15.93,116908,0
2005-06-20,15.97,15.97,15.67,15.72,61571,0
2005-06-21,15.65,15.79,15.4,15.48,190346,0
2005-06-22,15.42,15.67,15.41,15.61,129373,0
2005-06-23,15.67,15.79,15.5,15.62,135171,0
2005-06-24,15.62,15.7,15.47,15.57,235896,0
2005-06-27,15.5,15.67,15.31,15.46,192583,0
2005-06-28,15.52,15.54,15.1,15.52,103935,0
2005-06-29,15.53,15.88,15.44,15.83,185445,0
2005-06-30,15.83,15.88,15.6,15.79,71967,0
2005-07-01,15.91,15.91,15.58,15.83,91658,0
2005-07-05,16,16.39,16,16.15,228407,0
2005-07-06,16.15,16.15,15.82,15.91,157068,0
2005-07-07,16.9,17.37,16.4,16.59,869581,0
2005-07-08,16.63,16.77,16.25,16.75,164993,0
2005-07-11,16.77,17.17,16.75,17,240898,0
2005-07-12,16.99,17.69,16.94,17.36,214540,0
2005-07-13,17.47,17.56,17.1,17.19,105253,0
2005-07-14,17.32,17.56,17.28,17.39,141360,0
2005-07-15,17.34,17.6,17.34,17.53,118463,0
2005-07-18,17.4,17.5,17.26,17.26,99028,0
2005-07-19,17.44,17.65,17.2,17.63,139743,0
2005-07-20,17.56,17.67,17.39,17.59,117265,0
2005-07-21,18,18,17.45,17.55,248934,0
2005-07-22,17.78,17.8,17.15,17.51,217612,0
2005-07-25,17.5,17.9,17.42,17.7,135734,0
2005-07-26,18.35,18.44,17.64,17.88,136467,0
2005-07-27,17.9,18.19,17.64,18.11,123281,0
2005-07-28,18.25,18.25,17.85,17.92,93164,0
2005-07-29,17.91,18.05,17.84,17.85,87872,0
2005-08-01,17.99,18.14,17.69,17.71,125250,0
2005-08-02,17.7,18,17.66,17.97,121213,0
2005-08-03,18,18,17.41,17.44,104030,0
2005-08-04,17.42,17.75,16.93,17.17,159876,0
2005-08-05,17.12,17.69,17.12,17.29,118087,0
2005-08-08,17.25,17.42,16.69,16.92,146561,0
2005-08-09,16.92,17.25,16.82,16.96,75005,0
2005-08-10,17.04,17.09,16.52,16.57,77135,0
2005-08-11,16.5,17,16.5,16.96,101233,0
2005-08-12,16.89,17.05,16.6,16.97,68501,0
2005-08-15,16.85,17.3,16.73,17.16,84655,0
2005-08-16,17.1,17.16,16.83,16.88,74296,0
2005-08-17,16.9,17.14,16.77,16.84,83563,0
2005-08-18,16.75,17,16.69,16.76,71135,0
2005-08-19,16.71,16.81,16.36,16.41,55422,0
2005-08-22,16.54,16.54,15.83,16.27,191956,0
2005-08-23,16.25,16.25,15.6,16.02,90782,0
2005-08-24,15.9,16.43,15.84,15.98,65758,0
2005-08-25,15.96,16.15,15.89,15.94,54016,0
2005-08-26,15.83,16.82,15.81,15.94,120040,0
2005-08-29,16,16.18,15.83,15.9,73405,0
2005-08-30,15.78,16.57,15.78,16.27,100823,0
2005-08-31,16.38,16.98,16.32,16.67,123007,0
2005-09-01,16.8,16.98,16.7,16.8,112704,0
2005-09-02,16.91,17,16.75,17,80179,0
2005-09-06,17.09,17.13,16.72,16.81,148688,0
2005-09-07,16.85,16.98,16.61,16.95,103157,0
2005-09-08,16.99,16.99,14.69,16.58,73735,0
2005-09-09,16.6,17.21,16.49,17.2,105499,0
2005-09-12,17.25,17.5,16.85,16.97,217706,0
2005-09-13,15.3,15.89,15.1,15.48,887310,0
2005-09-14,15.38,15.62,15.1,15.46,391582,0
2005-09-15,15.46,15.57,15.14,15.36,298062,0
2005-09-16,15.45,15.5,15.29,15.5,165979,0
2005-09-19,15.59,15.59,14.41,15.48,171108,0
2005-09-20,15.59,15.59,15.26,15.36,145475,0
2005-09-21,15.4,15.52,15.11,15.28,189370,0
2005-09-22,15.17,15.37,15.03,15.22,139445,0
2005-09-23,15.2,15.33,15.03,15.28,81854,0
2005-09-26,15.25,15.47,15.06,15.32,116163,0
2005-09-27,15.23,15.36,15.03,15.18,106377,0
2005-09-28,15.16,15.34,15.16,15.25,78061,0
2005-09-29,15.25,15.52,15.07,15.52,90409,0
2005-09-30,15.35,15.84,15.33,15.8,155275,0
2005-10-03,15.88,15.88,15.48,15.62,128580,0
2005-10-04,15.58,15.79,15.53,15.53,73415,0
2005-10-05,15.5,15.5,15.03,15.05,126982,0
2005-10-06,15.1,15.16,14.93,15.05,143060,0
2005-10-07,15.11,15.24,14.85,15.03,81324,0
2005-10-10,15,15.05,14.83,14.96,73662,0
2005-10-11,15,15.2,14.65,14.69,113163,0
2005-10-12,14.66,14.94,14.6,14.76,147975,0
2005-10-13,14.84,15.51,14.66,15.43,255208,0
2005-10-14,15.5,15.52,15.08,15.5,152512,0
2005-10-17,15.5,16.83,15.4,16.73,362439,0
2005-10-18,16.75,17.37,16.5,17.17,414082,0
2005-10-19,17.17,17.19,16.65,17.06,361176,0
2005-10-20,17.01,17.1,16.59,16.83,195497,0
2005-10-21,16.79,16.94,16.51,16.58,88938,0
2005-10-24,16.49,16.7,16.22,16.7,132001,0
2005-10-25,16.63,16.97,16.36,16.85,180395,0
2005-10-26,16.85,16.95,16.62,16.81,202635,0
2005-10-27,16.74,16.85,16.71,16.76,91934,0
2005-10-28,16.86,16.9,16.74,16.9,124110,0
2005-10-31,16.92,17.02,16.57,16.6,167853,0
2005-11-01,16.49,16.53,16.04,16.13,165349,0
2005-11-02,16.12,16.27,15.69,16.27,223102,0
2005-11-03,16.25,16.51,16.09,16.17,124828,0
2005-11-04,16.17,17.9,16.17,17.89,389431,0
2005-11-07,18,18.27,17.89,17.96,306197,0
2005-11-08,17.87,18.4,17.87,18.33,189953,0
2005-11-09,18.36,18.78,18.07,18.25,207310,0
2005-11-10,18.25,18.65,18.25,18.65,132656,0
2005-11-11,18.56,18.68,18.47,18.53,58654,0
2005-11-14,18.49,18.65,18.22,18.3,101378,0
2005-11-15,18.58,18.75,18.25,18.43,120184,0
2005-11-16,18.32,18.4,18.13,18.16,90035,0
2005-11-17,18.1,18.16,17.85,18,140218,0
2005-11-18,18,18.16,17.94,18.08,101254,0
2005-11-21,17.99,18.2,17.83,17.99,86714,0
2005-11-22,18.01,18.13,17.83,17.96,79718,0
2005-11-23,17.94,18.04,17.89,17.95,51280,0
2005-11-25,17.87,18.2,17.87,18.12,46630,0
2005-11-28,18.14,18.62,18.06,18.32,125109,0
2005-11-29,18.3,18.79,18.3,18.75,154283,0
2005-11-30,18.65,18.9,18.62,18.83,115561,0
2005-12-01,18.8,19.2,18.77,19.18,108646,0
2005-12-02,19.28,19.28,18.9,19.28,51173,0
2005-12-05,19.2,19.2,18.7,18.99,84275,0
2005-12-06,19.2,19.25,18.95,19.07,100030,0
2005-12-07,19.17,19.23,18.92,19.04,54340,0
2005-12-08,18.95,19.15,18.84,19.1,62244,0
2005-12-09,19.01,19.11,18.87,19.1,37778,0
2005-12-12,19.02,19.3,19,19.24,39435,0
2005-12-13,19.22,19.34,19.15,19.22,58214,0
2005-12-14,19.2,19.2,18.87,18.89,92584,0
2005-12-15,18.75,18.81,18.43,18.68,82229,0
2005-12-16,18.73,18.97,18.71,18.84,124344,0
2005-12-19,18.77,18.91,18.6,18.65,55254,0
2005-12-20,18.74,18.74,18.23,18.32,68318,0
2005-12-21,18.42,18.54,18.25,18.49,55759,0
2005-12-22,18.4,18.6,18.34,18.4,94874,0
2005-12-23,18.42,18.58,18.08,18.3,103146,0
2005-12-27,18.24,18.65,17.9,17.91,77956,0
2005-12-28,17.86,18.98,17.86,18.7,103874,0
2005-12-29,18.62,18.94,18.53,18.57,47442,0
2005-12-30,18.43,18.5,18.13,18.39,48435,0
2006-01-03,18.39,18.72,18.29,18.67,58594,0
2006-01-04,18.78,19,18.35,18.96,63848,0
2006-01-05,18.89,18.94,18.63,18.91,55415,0
2006-01-06,19,19.1,18.67,19.06,72542,0
2006-01-09,18.96,19.17,18.8,18.97,48645,0
2006-01-10,19,19.3,18.87,19.23,53664,0
2006-01-11,19.21,19.71,19.13,19.58,77477,0
2006-01-12,19.49,19.58,19.26,19.42,46703,0
2006-01-13,19.2,20.24,19.18,20.15,126349,0
2006-01-17,19.89,20.87,19.89,20.68,202510,0
2006-01-18,20.57,21.63,20.51,21,222105,0
2006-01-19,20.96,21.4,20.68,20.95,169633,0
2006-01-20,21.05,21.05,20.29,20.63,98850,0
2006-01-23,20.59,20.82,20.42,20.59,52626,0
2006-01-24,20.53,21.49,20.53,21.14,167219,0
2006-01-25,21.07,21.47,20.77,21.06,99891,0
2006-01-26,21.07,21.18,20.62,20.81,209682,0
2006-01-27,20.96,21.89,20.96,21.05,331951,0
2006-01-30,21.23,21.75,20.91,21.67,255361,0
2006-01-31,21.75,22.12,21.59,21.96,195848,0
2006-02-01,21.9,21.95,21.55,21.8,131276,0
2006-02-02,21.56,21.85,21.34,21.6,142752,0
2006-02-03,21.39,21.85,21.19,21.82,134643,0
2006-02-06,21.73,22,21.64,21.95,120083,0
2006-02-07,21.95,21.95,21.26,21.45,105991,0
2006-02-08,21.5,22.06,21.43,21.99,178003,0
2006-02-09,22.33,22.49,20.08,20.14,371278,0
2006-02-10,20.02,21.03,20.02,20.52,222151,0
2006-02-13,20.53,21.1,20.36,20.76,156988,0
2006-02-14,20.87,21.45,20.71,21.17,132711,0
2006-02-15,21.21,21.29,20.9,21.2,78944,0
2006-02-16,21.2,21.57,20.88,21.31,126046,0
2006-02-17,21.4,21.6,21.11,21.19,100521,0
2006-02-21,21.27,21.59,20.42,20.47,137940,0
2006-02-22,20.55,21.2,20.44,20.93,139481,0
2006-02-23,20.96,21.49,20.75,21.3,146140,0
2006-02-24,21.37,21.37,21,21.16,59401,0
2006-02-27,21.14,21.41,20.96,21.06,65396,0
2006-02-28,20.97,21.05,20.68,20.75,56298,0
2006-03-01,20.86,21.59,20.85,21.54,138585,0
2006-03-02,21.58,22,21.4,21.8,126760,0
2006-03-03,21.63,21.96,21.51,21.89,142867,0
2006-03-06,22,22,21.6,21.76,86611,0
2006-03-07,22.7,22.96,22.26,22.58,277337,0
2006-03-08,22.46,22.5,22.02,22.3,134037,0
2006-03-09,22.28,22.3,21.18,21.19,537083,0
2006-03-10,22.3,22.41,22.06,22.41,1535948,0
2006-03-13,22.41,22.99,22.26,22.5,323473,0
2006-03-14,22.64,23.09,22.41,23.08,277632,0
2006-03-15,23.07,23.14,22.61,23.09,211634,0
2006-03-16,23.17,23.17,22.52,22.72,245208,0
2006-03-17,22.87,23.11,22.61,23.05,230412,0
2006-03-20,23.1,23.34,22.66,22.71,199577,0
2006-03-21,22.77,22.77,22.25,22.3,236145,0
2006-03-22,22.39,22.66,22.02,22.49,143810,0
2006-03-23,22.39,22.63,22.2,22.37,141599,0
2006-03-24,22.51,22.54,22.22,22.52,81037,0
2006-03-27,22.38,22.8,22.23,22.3,88332,0
2006-03-28,22.24,22.33,21.6,21.62,138986,0
2006-03-29,21.56,22.11,21.52,21.85,179089,0
2006-03-30,21.9,21.9,20.7,21,367977,0
2006-03-31,21,21.3,20.7,21.13,236042,0
2006-04-03,21.25,21.38,20.88,20.92,133152,0
2006-04-04,20.82,20.99,20.1,20.26,312263,0
2006-04-05,20.23,20.33,19.9,20.13,189916,0
2006-04-06,20.13,20.26,19.84,19.86,160386,0
2006-04-07,19.88,20.06,19.86,19.89,199165,0
2006-04-10,19.85,19.99,19.79,19.89,184986,0
2006-04-11,20,20,19.35,19.35,145766,0
2006-04-12,19.46,19.46,19.03,19.05,204787,0
2006-04-13,19.02,19.32,19.01,19.1,65979,0
2006-04-17,19.05,19.21,18.63,18.67,182624,0
2006-04-18,18.65,19.16,18.6,19.16,201790,0
2006-04-19,19.16,19.96,18.95,19.55,250727,0
2006-04-20,19.63,19.73,19.33,19.41,56250,0
2006-04-21,19.85,19.85,19.01,19.09,87496,0
2006-04-24,19.23,19.23,18.9,19.02,81291,0
2006-04-25,19.12,19.21,18.53,18.57,120429,0
2006-04-26,18.54,19,18.54,18.7,117029,0
2006-04-27,18.59,18.77,18.02,18.18,150065,0
2006-04-28,18.05,19.1,17.86,19.06,178210,0
2006-05-01,19.06,19.23,18.47,18.48,124392,0
2006-05-02,18.45,19.69,18.31,19.44,286174,0
2006-05-03,19.5,19.82,19.05,19.23,128206,0
2006-05-04,19.32,19.66,18.66,19.58,376906,0
2006-05-05,19.68,19.86,19.32,19.43,250120,0
2006-05-08,19.35,19.35,18.83,18.97,135990,0
2006-05-09,18.97,19.2,18.63,18.77,152798,0
2006-05-10,18.7,19.19,18.37,18.45,116478,0
2006-05-11,18.35,18.75,17.91,17.99,134037,0
2006-05-12,18.01,18.68,17.87,18.17,184920,0
2006-05-15,18.1,18.29,17.65,18.1,165145,0
2006-05-16,19.74,20.95,19.28,20.53,775383,0
2006-05-17,20.39,20.49,19.02,19.06,242445,0
2006-05-18,19.08,19.6,18.9,18.91,186207,0
2006-05-19,18.92,19.36,18.56,18.79,130624,0
2006-05-22,18.57,18.98,18.5,18.58,139304,0
2006-05-23,18.77,19.33,18.77,18.94,144712,0
2006-05-24,18.98,19.06,18.42,18.68,205189,0
2006-05-25,20.71,20.77,19.88,20.1,349502,0
2006-05-26,20.18,20.4,19.61,20.02,116619,0
2006-05-30,19.88,20.15,19.31,19.33,88603,0
2006-05-31,19.46,19.99,19.36,19.91,208693,0
2006-06-01,19.94,20.18,19.7,20.15,76199,0
2006-06-02,20.24,20.3,19.73,20.25,85356,0
2006-06-05,20.11,20.58,19.4,19.44,126919,0
2006-06-06,19.44,19.52,18.77,19.21,117913,0
2006-06-07,19.28,19.97,19.1,19.64,133537,0
2006-06-08,19.49,19.57,18.65,19.2,152292,0
2006-06-09,19.22,19.55,19.03,19.16,79681,0
2006-06-12,19.08,19.22,18.5,18.5,101097,0
2006-06-13,18.44,18.61,17.81,18,160615,0
2006-06-14,18.06,18.33,17.49,18.09,120403,0
2006-06-15,18.26,19.2,18.23,19.18,122213,0
2006-06-16,19.09,19.13,18.78,18.91,309436,0
2006-06-19,19,19,18.07,18.26,78672,0
2006-06-20,18.19,18.5,17.94,18.31,96996,0
2006-06-21,18.27,18.42,17.95,18.01,153663,0
2006-06-22,17.93,18.06,17.71,17.97,141793,0
2006-06-23,17.85,17.94,17.55,17.9,118743,0
2006-06-26,17.98,18.1,17.3,17.53,164626,0
2006-06-27,17.49,17.49,16.6,16.95,182858,0
2006-06-28,16.99,17.41,16.8,17.38,96065,0
2006-06-29,17.42,17.76,16.95,17.75,151440,0
2006-06-30,17.81,17.82,17.29,17.77,123011,0
2006-07-03,17.64,17.95,17.54,17.87,32762,0
2006-07-05,18.04,18.17,17.79,18.06,125935,0
2006-07-06,18.19,18.54,18.07,18.13,109295,0
2006-07-07,18.05,18.37,17.7,18.16,127858,0
2006-07-10,18.17,18.24,17.51,17.6,86025,0
2006-07-11,17.45,18.05,17.4,17.96,77206,0
2006-07-12,17.86,18.1,17.24,17.32,141138,0
2006-07-13,17.21,17.76,17.2,17.53,87141,0
2006-07-14,17.54,17.77,17.13,17.53,105512,0
2006-07-17,17.5,17.78,17.33,17.67,83053,0
2006-07-18,17.61,17.91,17.34,17.77,152959,0
2006-07-19,17.72,18.15,17.49,17.98,100400,0
2006-07-20,17.98,18.16,17.4,17.41,108863,0
2006-07-21,17.37,17.37,17.01,17.33,90710,0
2006-07-24,17.41,17.64,17.13,17.6,64876,0
2006-07-25,17.54,17.78,17.31,17.68,74153,0
2006-07-26,17.59,17.92,17.46,17.71,60829,0
2006-07-27,17.89,17.94,17.22,17.22,45705,0
2006-07-28,17.33,17.9,17.27,17.85,54947,0
2006-07-31,17.72,18,17.4,17.99,99841,0
2006-08-01,17.98,18.4,17.71,18.27,77711,0
2006-08-02,18.43,18.43,18.1,18.18,53395,0
2006-08-03,17.98,18.71,17.98,18.66,82290,0
2006-08-04,18.9,19.08,18.01,18.45,75228,0
2006-08-07,18.41,18.47,18.06,18.36,38038,0
2006-08-08,18.38,18.46,18,18.03,45361,0
2006-08-09,18.16,18.17,17.48,17.55,98994,0
2006-08-10,18.39,19.6,18.21,19.14,926667,0
2006-08-11,19.48,19.49,18.85,18.92,606758,0
2006-08-14,19.19,19.44,18.87,19.03,207475,0
2006-08-15,19.28,19.47,19.11,19.45,132433,0
2006-08-16,19.5,19.52,19.1,19.27,89370,0
2006-08-17,19.3,19.66,19.2,19.41,100978,0
2006-08-18,19.45,19.66,19.11,19.3,104227,0
2006-08-21,19.55,19.6,18.98,18.99,213150,0
2006-08-22,18.98,19.31,18.98,19.19,70522,0
2006-08-23,19.4,19.41,18.85,18.86,105619,0
2006-08-24,18.97,19,18.53,18.76,81803,0
2006-08-25,18.77,19.25,18.59,19.23,63311,0
2006-08-28,19.23,19.25,18.85,19.23,73360,0
2006-08-29,19.34,19.7,19.21,19.62,97885,0
2006-08-30,19.59,19.92,19.44,19.65,70415,0
2006-08-31,19.5,19.96,19.5,19.69,86853,0
2006-09-01,19.76,19.87,19.56,19.68,108397,0
2006-09-05,19.62,19.82,19.28,19.44,123717,0
2006-09-06,19.28,19.3,18.7,18.7,115053,0
2006-09-07,18.7,19.1,18.56,18.98,105408,0
2006-09-08,18.98,19.61,18.79,19.59,121212,0
2006-09-11,19.41,19.89,19.14,19.23,239567,0
2006-09-12,19.11,19.5,18.87,19.22,207414,0
2006-09-13,18.65,18.9,18.02,18.2,447293,0
2006-09-14,18.1,18.23,17.7,17.78,256847,0
2006-09-15,17.91,17.94,17.48,17.75,314585,0
2006-09-18,17.64,18.06,17.5,18.04,218899,0
2006-09-19,18.16,18.45,18,18.16,323702,0
2006-09-20,18.37,19.1,18.37,18.89,353024,0
2006-09-21,19.09,19.54,18.86,19.1,230782,0
2006-09-22,19.15,19.15,18.65,18.88,165933,0
2006-09-25,18.84,19.15,18.61,19.08,142524,0
2006-09-26,19.13,19.25,18.79,19.25,147490,0
2006-09-27,19.24,19.24,18.83,18.99,75264,0
2006-09-28,18.93,19.68,18.93,19.57,160304,0
2006-09-29,19.64,19.85,19.57,19.6,130645,0
2006-10-02,19.63,20.25,19.4,19.47,219582,0
2006-10-03,19.48,20.15,19.36,19.67,142256,0
2006-10-04,19.69,20.28,19.66,20.23,200663,0
2006-10-05,20.2,20.71,20.08,20.63,181911,0
2006-10-06,20.51,20.62,20.3,20.33,65754,0
2006-10-09,20.23,20.39,20.14,20.32,56794,0
2006-10-10,20.94,21.64,20.65,21.21,278997,0
2006-10-11,21.05,21.17,20.23,20.6,163195,0
2006-10-12,20.65,21.47,20.65,21.42,152570,0
2006-10-13,21.5,21.56,21.15,21.27,160201,0
2006-10-16,21.2,21.54,21.2,21.45,87330,0
2006-10-17,21.25,21.42,20.92,21.28,102375,0
2006-10-18,21.35,21.74,21.15,21.32,177363,0
2006-10-19,21.41,21.6,21.05,21.14,145486,0
2006-10-20,21.23,21.56,21.1,21.52,104433,0
2006-10-23,21.28,21.47,20.99,21.18,215843,0
2006-10-24,21.17,21.22,20.63,20.83,163687,0
2006-10-25,20.89,21.18,20.7,20.96,78482,0
2006-10-26,20.9,21.74,20.82,21.42,204461,0
2006-10-27,21.42,21.51,21.01,21.01,109531,0
2006-10-30,21,21.57,21,21.32,124049,0
2006-10-31,21.41,21.48,20.68,20.7,157392,0
2006-11-01,20.53,20.98,20.2,20.27,192419,0
2006-11-02,20.18,20.59,20.18,20.29,104060,0
2006-11-03,20.22,20.49,20.05,20.23,104494,0
2006-11-06,20.26,20.53,20.15,20.17,114929,0
2006-11-07,20.18,20.6,20,20.22,149512,0
2006-11-08,19.55,20.18,19.39,20.07,288498,0
2006-11-09,20.07,20.07,19.19,19.27,205551,0
2006-11-10,19.23,19.75,19.17,19.62,276656,0
2006-11-13,19.62,19.79,19.51,19.74,76651,0
2006-11-14,19.74,20.24,19.73,20.23,98568,0
2006-11-15,20.29,20.51,20.04,20.16,163993,0
2006-11-16,20.18,20.49,20.18,20.27,88113,0
2006-11-17,20.3,20.3,19.77,19.95,124114,0
2006-11-20,20,20.17,19.6,19.75,163844,0
2006-11-21,19.67,19.74,19.4,19.5,116879,0
2006-11-22,19.46,19.7,19.4,19.56,59354,0
2006-11-24,19.39,19.64,19.39,19.49,22015,0
2006-11-27,19.42,19.63,19,19.03,141168,0
2006-11-28,19,19.26,19,19.25,121507,0
2006-11-29,19.24,19.39,19.06,19.14,83936,0
2006-11-30,19.15,19.29,18.98,18.99,131572,0
2006-12-01,18.98,18.98,18.64,18.65,143656,0
2006-12-04,18.66,18.97,18.66,18.71,115967,0
2006-12-05,18.8,19.08,18.67,18.73,105996,0
2006-12-06,18.65,18.91,18.62,18.69,62620,0
2006-12-07,18.75,18.8,18.53,18.65,110564,0
2006-12-08,18.68,19.29,18.57,18.83,136038,0
2006-12-11,19.09,19.95,19,19.56,193464,0
2006-12-12,19.62,20,19.38,19.4,130358,0
2006-12-13,19.52,19.78,19.21,19.33,143520,0
2006-12-14,19.31,19.9,19.31,19.52,144587,0
2006-12-15,19.55,19.82,19.53,19.75,200481,0
2006-12-18,19.61,19.86,18.84,18.92,148503,0
2006-12-19,20.61,20.68,20.02,20.4,468165,0
2006-12-20,20.44,20.84,20.37,20.5,205009,0
2006-12-21,20.57,21.1,20.54,21.08,247726,0
2006-12-22,21.04,21.16,20.75,20.99,274894,0
2006-12-26,20.92,21.21,20.91,21.12,123731,0
2006-12-27,21.1,21.22,21.06,21.18,119568,0
2006-12-28,21.2,21.2,20.92,21.06,159913,0
2006-12-29,20.99,21.27,20.84,20.93,105401,0
2007-01-03,21.17,21.17,20.09,20.19,217118,0
2007-01-04,20.2,21.03,20.2,20.96,260591,0
2007-01-05,20.91,21.37,20.91,21.26,325734,0
2007-01-08,21.3,21.7,21.18,21.5,295988,0
2007-01-09,21.39,21.62,21.35,21.4,261571,0
2007-01-10,21.2,21.88,21.1,21.7,344138,0
2007-01-11,21.77,21.9,21.58,21.72,145067,0
2007-01-12,21.75,22,21.55,21.66,122385,0
2007-01-16,21.7,21.93,21.25,21.4,175887,0
2007-01-17,21.38,21.72,21.16,21.56,213081,0
2007-01-18,21.55,21.74,21.16,21.22,211522,0
2007-01-19,21.15,21.44,21.01,21.13,178370,0
2007-01-22,21.12,21.28,20.59,20.65,138290,0
2007-01-23,20.78,20.99,20.57,20.74,269373,0
2007-01-24,21.36,22.55,21.33,22.09,530949,0
2007-01-25,22.28,22.57,22.11,22.39,627056,0
2007-01-26,22.38,22.49,22.1,22.44,331480,0
2007-01-29,22.35,22.51,21.95,22.24,308125,0
2007-01-30,22.37,22.71,22.17,22.61,307605,0
2007-01-31,22.65,24.17,22.53,23.98,716005,0
2007-02-01,24,24,23.46,23.65,351614,0
2007-02-02,23.78,24.26,23.77,24.18,257779,0
2007-02-05,24.43,24.54,23.6,23.81,323597,0
2007-02-06,23.93,24.06,23.81,24.02,221809,0
2007-02-07,23.94,25.05,23.8,24.94,579762,0
2007-02-08,24.84,25.04,24.5,24.96,302240,0
2007-02-09,24.91,25.05,24.73,24.98,325909,0
2007-02-12,24.89,25,24.3,24.38,287980,0
2007-02-13,24.31,24.56,24.14,24.24,226163,0
2007-02-14,24.16,24.75,24.16,24.67,285654,0
2007-02-15,24.6,25.09,24.26,25.01,154692,0
2007-02-16,25.02,25.8,24.84,25.79,416556,0
2007-02-20,25.8,26.1,25.31,26.07,377625,0
2007-02-21,25.9,26.92,25.85,26.25,913866,0
2007-02-22,26.3,26.43,25.81,26.31,260678,0
2007-02-23,26.34,26.34,25.6,26.04,185457,0
2007-02-26,26.03,27.97,25.57,27.49,928347,0
2007-02-27,26.41,26.41,24.95,25.34,545073,0
2007-02-28,25.28,25.47,24.58,25,268044,0
2007-03-01,24.6,25.22,24.5,25.08,255523,0
2007-03-02,24.99,25.14,24.3,24.55,232011,0
2007-03-05,24.35,24.83,23.97,24.01,265670,0
2007-03-06,24.28,24.9,24.12,24.57,192801,0
2007-03-07,24.73,25.21,24.43,24.43,240884,0
2007-03-08,24.59,25.19,24.59,24.86,200249,0
2007-03-09,25,25.41,24.86,25.13,115390,0
2007-03-12,24.99,25.23,24.84,25.03,110249,0
2007-03-13,24.96,25.13,24.18,24.39,121764,0
2007-03-14,24.29,24.42,23.6,24.28,167589,0
2007-03-15,24.16,24.81,24.16,24.65,137140,0
2007-03-16,24.61,25.1,24.31,25.01,305723,0
2007-03-19,25.04,25.6,25.04,25.49,242060,0
2007-03-20,25.33,25.39,24.86,25.1,400987,0
2007-03-21,25.1,25.9,24.99,25.89,201624,0
2007-03-22,25.87,25.87,25.41,25.8,346057,0
2007-03-23,25.74,25.93,25.48,25.77,145795,0
2007-03-26,25.85,26.11,25.64,26.04,110786,0
2007-03-27,26.09,26.27,26,26.1,148735,0
2007-03-28,25.98,26.21,25.58,26.16,135160,0
2007-03-29,26.29,26.34,25.5,25.93,125056,0
2007-03-30,25.88,26.44,25.88,26.44,193805,0
2007-04-02,26.46,26.46,26.05,26.38,86047,0
2007-04-03,26.44,26.97,26.44,26.52,131779,0
2007-04-04,26.58,26.77,26.29,26.35,96844,0
2007-04-05,26.27,26.41,26.06,26.2,110830,0
2007-04-09,26.28,26.31,26.05,26.24,184537,0
2007-04-10,26.33,26.55,26.25,26.5,111320,0
2007-04-11,26.5,26.64,26.3,26.45,92729,0
2007-04-12,26.55,26.58,26.24,26.34,128447,0
2007-04-13,26.47,26.93,26.47,26.93,152954,0
2007-04-16,27.09,27.4,27.04,27.37,94635,0
2007-04-17,27.4,27.43,26.75,26.91,108282,0
2007-04-18,26.81,27.18,26.7,27.01,89623,0
2007-04-19,26.89,27.06,26.51,26.7,86048,0
2007-04-20,27.08,27.23,26.97,27.07,81999,0
2007-04-23,27.19,27.19,26.84,27.03,69537,0
2007-04-24,27.1,27.14,26.75,26.94,80808,0
2007-04-25,27.1,27.19,26.76,26.89,58466,0
2007-04-26,26.97,27.11,26.71,27.04,80810,0
2007-04-27,26.91,27.19,26.71,27.04,147814,0
2007-04-30,27.12,27.28,26.39,26.41,117459,0
2007-05-01,26.4,26.7,26.34,26.43,69785,0
2007-05-02,26.35,26.65,26.25,26.39,136241,0
2007-05-03,26.49,26.49,26.09,26.09,101406,0
2007-05-04,26.19,26.42,26.02,26.38,132929,0
2007-05-07,26,26.7,25.56,26.49,220774,0
2007-05-08,27,27.98,27,27.18,306431,0
2007-05-09,27.26,29.8,27.11,29.22,669980,0
2007-05-10,29.22,29.28,27.91,28.05,285993,0
2007-05-11,28.22,28.82,28.1,28.8,136250,0
2007-05-14,28.92,29.2,28.28,28.38,287544,0
2007-05-15,28.4,28.88,27.79,27.79,270972,0
2007-05-16,27.8,28.1,27.51,28.1,129790,0
2007-05-17,28.12,28.12,27.57,27.59,106738,0
2007-05-18,27.73,27.98,27.5,27.9,89584,0
2007-05-21,27.75,28.4,27.64,28.14,107854,0
2007-05-22,28.23,28.23,27.6,27.72,191619,0
2007-05-23,27.75,28.21,27.53,27.57,167453,0
2007-05-24,27.51,27.71,26.56,26.72,215047,0
2007-05-25,26.78,27.33,26.55,26.95,150536,0
2007-05-29,27.07,27.33,26.82,27,98605,0
2007-05-30,26.77,26.93,26.53,26.61,107144,0
2007-05-31,26.63,26.96,26.28,26.77,157936,0
2007-06-01,26.98,28.6,26.78,28.39,268875,0
2007-06-04,28.17,28.67,28,28.53,227365,0
2007-06-05,28.64,28.83,27.51,27.77,204314,0
2007-06-06,27.55,27.79,27.31,27.61,95552,0
2007-06-07,27.51,27.9,26.9,27.23,133680,0
2007-06-08,27.17,27.89,27.17,27.72,84018,0
2007-06-11,27.64,27.98,27.37,27.45,91083,0
2007-06-12,27.35,27.42,26.89,27.12,109597,0
2007-06-13,27.3,27.93,27.17,27.87,109889,0
2007-06-14,27.89,28.19,27.82,27.85,93161,0
2007-06-15,28.24,28.3,28.02,28.26,135593,0
2007-06-18,28.26,28.43,27.97,28.23,69668,0
2007-06-19,28.03,28.28,27.64,27.91,127647,0
2007-06-20,28.01,28.31,27.33,27.41,100825,0
2007-06-21,27.26,27.56,26.9,27.04,184542,0
2007-06-22,27.04,27.04,26.8,26.91,167001,0
2007-06-25,27.17,27.68,26.67,26.69,143156,0
2007-06-26,26.8,27.2,26.58,26.96,152013,0
2007-06-27,26.79,27.44,26.77,27.33,67451,0
2007-06-28,27.4,27.55,27.14,27.47,90822,0
2007-06-29,27.52,27.91,27.01,27.35,181101,0
2007-07-02,27.5,28,27.31,27.45,172975,0
2007-07-03,27.43,28,27.43,27.97,75215,0
2007-07-05,27.97,27.98,27.51,27.8,116814,0
2007-07-06,27.73,27.8,27.18,27.35,81008,0
2007-07-09,27.46,27.84,27.09,27.25,113677,0
2007-07-10,27.26,27.85,27.07,27.4,112343,0
2007-07-11,27.7,27.95,27.45,27.53,69576,0
2007-07-12,27.76,28.57,27.53,28.55,159697,0
2007-07-13,28.4,28.4,27.87,28.33,78996,0
2007-07-16,28.12,28.36,28,28.01,75478,0
2007-07-17,27.46,27.97,26.55,27.76,263372,0
2007-07-18,27.55,27.77,27,27.71,168549,0
2007-07-19,27.72,27.8,27.3,27.55,69449,0
2007-07-20,27.49,27.51,26.91,27.06,176111,0
2007-07-23,27.15,27.4,26.9,26.92,85049,0
2007-07-24,26.58,26.91,25.57,25.79,219010,0
2007-07-25,25.95,26.5,25.51,26.15,149855,0
2007-07-26,25.49,25.61,24.7,25.11,241198,0
2007-07-27,25,25.29,24.5,24.68,165173,0
2007-07-30,24.69,25.42,24.14,25.32,174621,0
2007-07-31,25.28,25.81,24.72,24.76,130019,0
2007-08-01,24.59,25.52,24.59,25.23,107231,0
2007-08-02,25.33,25.79,25.09,25.32,118408,0
2007-08-03,25.21,25.73,24.25,24.3,114627,0
2007-08-06,24.25,24.53,23.53,23.74,261268,0
2007-08-07,23.59,24.19,23.46,23.57,243609,0
2007-08-08,23.65,27.82,23.65,25.47,603207,0
2007-08-09,25.25,27.51,25.2,25.37,483683,0
2007-08-10,25.2,26.11,24.6,24.98,297138,0
2007-08-13,25.2,25.26,24.6,24.87,196297,0
2007-08-14,24.89,25.79,24.75,24.81,173746,0
2007-08-15,24.67,25.63,24.64,24.79,227884,0
2007-08-16,24.62,26.27,24.07,26.17,327590,0
2007-08-17,27.07,27.11,25.31,25.9,154227,0
2007-08-20,26.07,26.59,25.67,25.84,103021,0
2007-08-21,25.52,26.37,25.52,26.11,76093,0
2007-08-22,26.2,26.38,25.33,25.93,149483,0
2007-08-23,25.98,25.98,24.65,24.69,111214,0
2007-08-24,24.66,25.19,24.23,25.12,120769,0
2007-08-27,25.05,25.45,25,25.42,65042,0
2007-08-28,25.16,25.31,24.62,24.69,121374,0
2007-08-29,24.83,25.04,24.32,24.69,176617,0
2007-08-30,24.4,25,24.31,24.51,209914,0
2007-08-31,24.97,25.1,24.4,24.91,129644,0
2007-09-04,25.08,25.75,24.67,25.56,174116,0
2007-09-05,24,24.07,20.25,20.56,2981062,0
2007-09-06,20.86,21.81,20.59,21.8,809192,0
2007-09-07,21.25,21.29,20.38,21.24,548795,0
2007-09-10,21.32,21.44,20.38,20.65,327121,0
2007-09-11,20.63,21.19,20.6,21.08,434410,0
2007-09-12,21.01,21.17,20.58,20.59,213976,0
2007-09-13,20.72,21,20.31,20.71,479818,0
2007-09-14,20.46,20.88,20.46,20.68,265124,0
2007-09-17,20.66,20.66,20,20.02,302034,0
2007-09-18,20,20.9,19.64,20.9,333457,0
2007-09-19,20.97,21.69,20.83,21.33,222418,0
2007-09-20,21.33,22.14,21.23,21.78,225920,0
2007-09-21,21.99,22.29,21.85,21.95,295688,0
2007-09-24,22,22.18,21.76,22.16,157772,0
2007-09-25,21.92,22.49,21.61,21.88,239114,0
2007-09-26,21.98,22.18,21.82,21.98,184573,0
2007-09-27,22.03,22.19,21.84,22.01,146261,0
2007-09-28,21.95,23.12,21.95,22.51,382362,0
2007-10-01,22.38,23.39,22.38,23.35,251478,0
2007-10-02,23.28,23.5,23.15,23.5,221357,0
2007-10-03,23.49,24.24,23.49,23.83,254662,0
2007-10-04,23.88,23.93,23.35,23.7,222681,0
2007-10-05,24.01,24.22,23.71,23.91,142984,0
2007-10-08,23.79,24.04,23.61,23.93,116452,0
2007-10-09,23.9,24.04,23.65,23.89,122158,0
2007-10-10,23.79,24.02,23.64,23.93,107786,0
2007-10-11,24.04,24.09,23.65,23.78,171531,0
2007-10-12,23.73,24.25,23.73,24.1,190653,0
2007-10-15,24.02,24.33,23.81,24.32,150385,0
2007-10-16,24.16,24.33,23.72,24,142136,0
2007-10-17,24.09,24.09,23.62,23.76,111576,0
2007-10-18,23.53,24.08,23.49,23.92,160311,0
2007-10-19,23.91,23.94,22.86,23,108652,0
2007-10-22,22.74,23.12,22.5,23.09,93378,0
2007-10-23,23.19,23.34,22.82,23.3,85853,0
2007-10-24,23.03,23.07,22.48,22.86,108653,0
2007-10-25,23,23.49,22.75,23.08,108644,0
2007-10-26,23.61,23.82,23.1,23.61,95586,0
2007-10-29,23.69,24.15,23.51,23.95,96358,0
2007-10-30,23.8,24.4,23.8,24.39,170968,0
2007-10-31,24.4,25.24,24.11,25.03,229656,0
2007-11-01,24.69,25,24.18,24.54,155219,0
2007-11-02,24.55,24.92,24.02,24.06,142252,0
2007-11-05,23.97,24.47,23.6,23.83,126355,0
2007-11-06,23.73,26.13,23.73,25.85,394949,0
2007-11-07,25.43,25.91,24.95,25.05,165006,0
2007-11-08,25.25,25.41,24.78,25.13,204834,0
2007-11-09,24.66,25.48,24.4,25.2,179606,0
2007-11-12,25.2,25.4,24.49,24.69,135806,0
2007-11-13,24.9,25.32,24.71,24.99,91932,0
2007-11-14,25.18,25.22,24.77,25.05,103234,0
2007-11-15,24.92,24.92,24.33,24.68,86130,0
2007-11-16,24.77,24.95,24.62,24.75,76939,0
2007-11-19,24.43,24.7,24,24.31,74842,0
2007-11-20,24.1,24.97,24.1,24.65,117839,0
2007-11-21,24.39,24.67,23.9,24.22,61072,0
2007-11-23,24.46,24.46,23.93,24.23,20230,0
2007-11-26,24.23,24.66,23.98,24.19,76243,0
2007-11-27,24.28,24.31,23.71,23.97,92123,0
2007-11-28,24.17,25.31,23.93,25.3,148109,0
2007-11-29,25.14,25.4,24.85,25.27,48870,0
2007-11-30,25.53,25.53,24.69,24.79,82099,0
2007-12-03,24.75,25.73,24.56,24.98,83370,0
2007-12-04,24.65,25.22,24.55,24.61,71387,0
2007-12-05,24.7,25.51,24.7,25.5,61294,0
2007-12-06,25.35,26.17,25.35,26.09,124749,0
2007-12-07,26.13,26.77,25.39,26.75,72595,0
2007-12-10,26.77,26.95,26.68,26.86,60769,0
2007-12-11,26.94,27.32,26.59,26.95,137525,0
2007-12-12,27.21,27.45,26.03,26.24,115059,0
2007-12-13,25.96,26.45,23.9,26.3,124676,0
2007-12-14,25.92,26.53,25.64,26.25,65362,0
2007-12-17,26,26.14,25.6,25.66,71478,0
2007-12-18,25.92,26.11,24.96,25.91,105575,0
2007-12-19,25.85,26.41,25.66,26.04,140176,0
2007-12-20,26.29,26.66,25.83,26.66,110044,0
2007-12-21,26.91,27.47,26.6,27.2,268090,0
2007-12-24,27.16,27.42,27.06,27.25,32880,0
2007-12-26,27.04,27.36,26.32,27.07,85320,0
2007-12-27,27.07,27.31,26.03,26.21,79515,0
2007-12-28,26.37,26.66,26.02,26.02,59371,0
2007-12-31,26,26.51,25.58,26.47,89127,0
2008-01-02,26.37,26.37,25.32,25.62,83837,0
2008-01-03,25.72,25.72,25.19,25.19,101518,0
2008-01-04,25.1,25.45,24.99,25.17,89685,0
2008-01-07,25.24,25.53,24.93,25.29,125199,0
2008-01-08,25.13,25.31,24.65,24.72,117632,0
2008-01-09,24.61,25,24.08,25,65201,0
2008-01-10,24.66,25.42,24.42,24.93,56086,0
2008-01-11,24.68,25.06,23.52,23.57,133668,0
2008-01-14,23.78,24.26,23.47,24.11,183615,0
2008-01-15,23.82,24,23.56,23.59,71820,0
2008-01-16,23.43,25,23.33,24.18,102748,0
2008-01-17,24.22,24.43,23.41,23.45,45419,0
2008-01-18,23.41,23.9,22.68,22.92,126018,0
2008-01-22,22,22.9,21.65,22.46,98177,0
2008-01-23,21.61,22.8,21.31,22.62,115817,0
2008-01-24,22.7,23.01,22.19,22.95,117368,0
2008-01-25,23.31,23.31,22.43,22.56,62782,0
2008-01-28,22.47,22.92,22.05,22.55,74196,0
2008-01-29,22.64,22.82,21.82,22.72,97390,0
2008-01-30,22.51,22.62,21.9,22.28,85740,0
2008-01-31,22.11,23.49,21.87,23.33,117737,0
2008-02-01,23.47,23.98,23.03,23.8,118973,0
2008-02-04,23.59,24.25,23.28,24.13,89484,0
2008-02-05,25.52,26.51,24.32,25.33,251982,0
2008-02-06,25.41,25.46,22.9,22.99,344287,0
2008-02-07,22.91,24.29,22.71,24.03,170190,0
2008-02-08,23.92,24.09,23.05,23.18,101983,0
2008-02-11,23.24,23.62,23.01,23.12,98100,0
2008-02-12,23.19,23.4,22.76,22.91,103343,0
2008-02-13,22.88,23.25,22.82,23,91733,0
2008-02-14,23.01,23.01,21.79,21.99,183901,0
2008-02-15,21.83,22.24,21.56,22.23,132214,0
2008-02-19,22.48,22.91,21.93,22,88093,0
2008-02-20,21.8,22.44,21.8,22.35,83477,0
2008-02-21,22.26,22.46,21.4,21.67,186022,0
2008-02-22,21.64,21.72,21.35,21.49,218103,0
2008-02-25,21.64,22.26,21.31,21.96,218714,0
2008-02-26,21.92,22.5,21.45,22.28,83545,0
2008-02-27,22.11,22.44,21.71,21.94,45656,0
2008-02-28,21.79,21.79,21.2,21.4,60002,0
2008-02-29,21.3,21.49,21.1,21.15,88317,0
2008-03-03,21.12,21.25,20.7,21.07,78529,0
2008-03-04,20.81,21.24,20.7,21.16,82738,0
2008-03-05,21.25,21.38,20.8,21.21,63740,0
2008-03-06,21.18,21.37,20.7,20.7,68016,0
2008-03-07,20.5,21.11,20.46,20.83,91954,0
2008-03-10,20.86,21.13,20.6,20.61,73651,0
2008-03-11,21.18,21.45,21,21.27,131988,0
2008-03-12,21.32,21.73,21.29,21.63,96205,0
2008-03-13,21.52,22.45,21.15,22.31,164838,0
2008-03-14,22.46,22.49,21.75,22.13,120249,0
2008-03-17,21.5,22.21,21.09,21.78,69696,0
2008-03-18,21.79,22.5,21.63,22.4,126693,0
2008-03-19,22.52,22.65,21.85,21.98,100736,0
2008-03-20,22.2,22.63,21.95,22.42,306539,0
2008-03-24,22.42,22.65,22.14,22.65,111317,0
2008-03-25,22.64,22.67,21.96,22.35,137074,0
2008-03-26,22.17,22.24,22.04,22.13,89347,0
2008-03-27,22.21,23.56,22.21,23.48,304229,0
2008-03-28,23.44,23.57,22.88,22.99,86662,0
2008-03-31,23.13,23.28,22.75,23.02,127459,0
2008-04-01,23.53,23.84,23.46,23.6,119200,0
2008-04-02,23.54,23.78,22.71,23.76,130394,0
2008-04-03,23.75,23.99,23.71,23.99,75729,0
2008-04-04,24,24.62,23.98,24.38,136119,0
2008-04-07,24.5,24.5,23.9,23.95,60485,0
2008-04-08,23.72,24.23,23.72,23.84,53890,0
2008-04-09,23.92,24.25,23.6,23.86,149451,0
2008-04-10,23.81,24.05,23.46,23.7,85239,0
2008-04-11,23.49,23.74,22.96,23.01,63549,0
2008-04-14,22.96,23.01,22.3,22.31,85134,0
2008-04-15,22.42,22.64,22.13,22.28,68182,0
2008-04-16,22.5,23.23,22.37,23.2,122751,0
2008-04-17,23.03,23.16,22.62,22.63,70468,0
2008-04-18,23.04,23.2,22.76,23.18,75104,0
2008-04-21,23.2,23.65,23.01,23.47,82186,0
2008-04-22,23.31,23.48,23.09,23.22,119970,0
2008-04-23,23.27,23.69,23.09,23.53,82711,0
2008-04-24,23.49,24.35,23.37,24.07,123850,0
2008-04-25,23.82,24.12,23.53,23.84,46262,0
2008-04-28,23.77,24.06,23.71,23.83,45570,0
2008-04-29,23.86,23.99,23.45,23.79,107630,0
2008-04-30,23.72,24.61,23.47,24.45,202166,0
2008-05-01,24.7,24.8,24.22,24.38,124045,0
2008-05-02,24.62,24.62,23.91,23.91,121962,0
2008-05-05,23.8,23.91,23.35,23.74,141839,0
2008-05-06,23.55,23.81,23.38,23.51,151872,0
2008-05-07,23.58,23.95,23.35,23.54,85608,0
2008-05-08,23.52,23.82,23.4,23.45,59904,0
2008-05-09,23.39,23.58,23.38,23.56,58164,0
2008-05-12,23.73,23.95,23.51,23.95,76177,0
2008-05-13,24.01,24.19,23.74,24.13,41873,0
2008-05-14,24.12,24.19,23.93,24.05,61157,0
2008-05-15,24.01,24.2,23.61,23.94,70190,0
2008-05-16,24.07,24.42,23.61,24.21,75623,0
2008-05-19,24.15,25.35,24.03,25.22,196548,0
2008-05-20,25.16,26.16,25.14,25.64,182919,0
2008-05-21,25.7,25.98,25.13,25.64,113294,0
2008-05-22,25.64,25.91,25.13,25.79,100720,0
2008-05-23,25.52,25.74,24.4,25.12,167437,0
2008-05-27,25.19,25.85,25.09,25.85,77671,0
2008-05-28,25.94,25.94,25.65,25.9,59193,0
2008-05-29,25.81,25.91,25.57,25.75,56970,0
2008-05-30,25.73,25.73,25.08,25.21,139580,0
2008-06-02,25.15,25.15,24.46,25.09,34800,0
2008-06-03,25.19,25.25,24.95,25.25,75650,0
2008-06-04,25.13,25.25,24.84,25.25,78199,0
2008-06-05,25.22,25.28,25.04,25.28,120546,0
2008-06-06,25.06,25.25,25,25.08,82757,0
2008-06-09,25.06,25.06,24.57,24.89,50508,0
2008-06-10,24.66,25.21,24.56,24.74,81275,0
2008-06-11,24.59,25.04,24.44,24.55,60037,0
2008-06-12,24.71,25.09,24.56,24.97,84610,0
2008-06-13,25.18,25.29,24.82,25.06,44209,0
2008-06-16,25.02,25.16,24.78,24.96,122118,0
2008-06-17,24.98,25.06,24.45,24.65,110744,0
2008-06-18,24.58,24.98,24.58,24.66,50690,0
2008-06-19,24.65,24.99,24.56,24.9,96629,0
2008-06-20,24.79,24.96,24.49,24.83,139690,0
2008-06-23,24.88,24.88,24.27,24.36,88392,0
2008-06-24,24.14,24.25,22.86,22.87,305233,0
2008-06-25,22.83,23.11,22.52,22.6,122223,0
2008-06-26,22.55,22.82,22.55,22.77,86220,0
2008-06-27,22.67,22.73,20.85,20.9,716811,0
2008-06-30,20.83,21.77,20.81,21.42,274221,0
2008-07-01,21.12,21.32,20.59,20.61,166965,0
2008-07-02,20.7,20.73,20.05,20.11,107744,0
2008-07-03,20.12,20.58,19.95,20.2,60773,0
2008-07-07,20.36,20.5,19.99,20.17,114628,0
2008-07-08,20.26,21.1,20.21,21.09,102196,0
2008-07-09,21.05,21.05,20.38,20.38,98675,0
2008-07-10,20.29,21.02,20.29,20.63,68528,0
2008-07-11,20.4,21.04,20.17,21.02,75978,0
2008-07-14,21.15,21.2,20.27,20.61,102157,0
2008-07-15,20.41,20.94,20.29,20.64,71458,0
2008-07-16,20.64,21.01,20.33,21,79992,0
2008-07-17,21,21.25,20.51,21.12,101535,0
2008-07-18,21.03,21.17,20.98,21.09,107292,0
2008-07-21,21.21,21.53,21.16,21.37,132274,0
2008-07-22,21.2,21.75,21.2,21.67,123970,0
2008-07-23,21.68,21.75,21.19,21.26,63039,0
2008-07-24,21.38,21.58,20.9,21.15,67831,0
2008-07-25,21.25,21.3,20.96,21.18,41724,0
2008-07-28,21.06,21.43,20.83,20.92,30988,0
2008-07-29,21.03,21.08,20.77,20.78,48438,0
2008-07-30,20.91,21.3,20.91,21.04,67607,0
2008-07-31,20.84,21.2,20.75,21.07,35317,0
2008-08-01,21.15,21.49,21.06,21.37,115793,0
2008-08-04,21.32,22.56,21.15,22.36,140282,0
2008-08-05,22.55,22.81,22.07,22.76,86884,0
2008-08-06,22.67,23.57,22.19,23.55,75167,0
2008-08-07,23.36,23.36,22.93,23.21,67146,0
2008-08-08,23.18,24.28,22.34,23.97,102492,0
2008-08-11,24.06,25.25,22.96,24.97,130138,0
2008-08-12,24.84,25.03,24.3,24.36,141611,0
2008-08-13,24.39,25.05,24.26,24.98,106352,0
2008-08-14,24.8,25.17,24.62,25.12,49679,0
2008-08-15,25.38,25.56,24.8,25.34,123954,0
2008-08-18,25.3,25.56,24.73,25.01,72965,0
2008-08-19,24.87,24.97,24.54,24.67,37370,0
2008-08-20,24.65,25.4,24.32,24.59,59885,0
2008-08-21,24.38,24.91,24,24.31,82294,0
2008-08-22,24.46,24.55,24.08,24.44,56415,0
2008-08-25,24.4,24.4,23.7,23.7,51722,0
2008-08-26,23.93,23.93,22.96,23.41,119842,0
2008-08-27,22.97,23.56,22.66,23.18,132818,0
2008-08-28,22.96,23.41,22.92,22.93,133460,0
2008-08-29,22.78,23.63,22.76,23.21,107737,0
2008-09-02,23.45,23.61,22.34,22.45,135004,0
2008-09-03,22.46,23.06,22.25,22.98,129480,0
2008-09-04,22.87,23.31,22.06,22.5,80857,0
2008-09-05,22.36,23.38,22.22,23.09,115136,0
2008-09-08,23.56,24.34,23.51,24.28,126165,0
2008-09-09,24.37,24.54,23.78,23.78,117367,0
2008-09-10,23.89,23.95,23.42,23.79,112476,0
2008-09-11,23.58,23.77,23,23.73,184131,0
2008-09-12,23.73,23.75,23,23.59,81421,0
2008-09-15,23.42,23.73,23.34,23.36,67585,0
2008-09-16,23.25,23.7,22.75,23.6,124298,0
2008-09-17,23.39,23.61,22.94,23.06,107036,0
2008-09-18,23.4,23.96,22.39,23.96,166007,0
2008-09-19,24.4,25,24.32,24.5,309005,0
2008-09-22,24.41,24.49,23.7,24.11,108115,0
2008-09-23,24.06,24.07,23.14,23.32,80195,0
2008-09-24,23.46,23.98,22.63,23.49,78245,0
2008-09-25,23.62,24.04,23.42,24.04,74937,0
2008-09-26,23.99,24.24,23.58,24.06,50642,0
2008-09-29,23.83,24.1,22.52,23.14,113321,0
2008-09-30,23.04,23.51,22.81,23.51,96460,0
2008-10-01,23.29,23.57,22.51,23.11,63717,0
2008-10-02,22.96,23.53,21.96,22.13,78522,0
2008-10-03,22.43,22.76,22,22.15,65380,0
2008-10-06,21.71,21.78,20.13,20.5,263581,0
2008-10-07,20.72,21.17,19.02,19.09,185729,0
2008-10-08,18.86,19.36,18.29,18.57,121570,0
2008-10-09,18.82,19.04,16.92,16.96,180800,0
2008-10-10,16.59,18.15,16.55,17.75,197558,0
2008-10-13,17.97,17.97,17.11,17.76,128730,0
2008-10-14,18.3,19.14,18.01,18.24,139797,0
2008-10-15,17.94,18.2,16.45,16.54,72790,0
2008-10-16,16.61,17.31,16.01,17.31,93430,0
2008-10-17,16.76,17.24,16.34,16.85,131835,0
2008-10-20,16.93,17.5,16.7,17.4,74116,0
2008-10-21,17.18,17.31,16.41,16.42,147944,0
2008-10-22,16.1,16.84,16.01,16.13,146690,0
2008-10-23,16.3,16.82,15.46,15.59,89729,0
2008-10-24,15.01,15.23,14.51,14.78,152745,0
2008-10-27,14.65,14.88,14.21,14.24,62652,0
2008-10-28,14.42,14.7,13.66,14.58,109541,0
2008-10-29,14.75,14.94,14.37,14.55,105225,0
2008-10-30,14,14.99,11.01,11.33,693337,0
2008-10-31,11.27,11.95,10.7,11.5,343213,0
2008-11-03,11.52,11.78,11.15,11.23,199403,0
2008-11-04,11.47,11.91,11.2,11.85,212295,0
2008-11-05,11.89,12.52,11.41,11.81,239559,0
2008-11-06,11.75,11.75,11.29,11.5,84792,0
2008-11-07,11.6,11.77,11.02,11.3,98517,0
2008-11-10,11.5,11.5,10.88,10.95,201443,0
2008-11-11,10.84,11.45,10.71,10.93,89099,0
2008-11-12,10.81,10.9,10.35,10.51,136172,0
2008-11-13,10.52,11.81,10.34,11.77,180485,0
2008-11-14,11.58,11.76,10.93,10.96,133545,0
2008-11-17,10.86,11.32,10.61,11,137030,0
2008-11-18,11.01,11.68,11.01,11.44,145202,0
2008-11-19,11.41,11.67,10.87,10.88,112441,0
2008-11-20,10.78,11.3,10.52,11.12,203776,0
2008-11-21,11.13,11.13,10.15,10.81,295770,0
2008-11-24,10.91,12.02,10.34,11.96,224366,0
2008-11-25,10.8,12.02,10.8,11.78,230197,0
2008-11-26,11.54,13.22,11.4,13.16,128537,0
2008-11-28,13.05,13.88,12.83,13.88,61256,0
2008-12-01,13.6,13.83,11.87,11.96,139427,0
2008-12-02,12.19,12.8,11.76,12.47,142872,0
2008-12-03,12.2,13.02,11.68,12.56,103128,0
2008-12-04,12.38,13.35,11.98,12.2,96342,0
2008-12-05,12.08,12.99,12.03,12.99,72207,0
2008-12-08,13.32,13.78,13.03,13.25,93457,0
2008-12-09,13.12,13.36,12.46,12.6,142142,0
2008-12-10,12.75,13.24,12.75,13.05,55765,0
2008-12-11,12.9,13.34,12.72,12.76,72133,0
2008-12-12,12.46,12.98,12.23,12.93,149694,0
2008-12-15,12.96,12.99,12.36,12.64,69911,0
2008-12-16,12.8,13.14,12.55,12.95,108839,0
2008-12-17,12.8,13.12,12.69,12.85,79528,0
2008-12-18,12.78,13.06,12.56,12.92,52364,0
2008-12-19,13.16,13.36,12.53,12.68,188434,0
2008-12-22,12.7,13.05,12.5,12.96,93823,0
2008-12-23,13.02,13.14,12.64,12.79,61380,0
2008-12-24,12.7,13.14,12.64,13.06,11827,0
2008-12-26,13.09,13.45,13.06,13.33,15438,0
2008-12-29,13.34,13.4,12.5,12.53,48268,0
2008-12-30,12.65,13.24,12.56,12.85,69358,0
2008-12-31,12.85,13.9,12.81,13.85,112990,0
2009-01-02,13.84,14.68,13.2,14.36,49507,0
2009-01-05,14.42,14.66,13.78,14.18,43206,0
2009-01-06,14.33,14.88,13.78,14.56,34132,0
2009-01-07,14.38,14.48,13.94,14.09,28741,0
2009-01-08,14.01,14.62,13.76,14.6,37931,0
2009-01-09,14.62,14.62,13.41,13.41,73039,0
2009-01-12,13.43,13.88,12.5,12.52,73331,0
2009-01-13,12.42,12.86,12.42,12.53,109742,0
2009-01-14,12.4,12.74,12.02,12.5,93569,0
2009-01-15,12.46,13.04,12.28,12.99,57096,0
2009-01-16,13.04,13.53,12.51,13.46,83496,0
2009-01-20,13.31,13.84,12.62,12.65,48962,0
2009-01-21,12.73,13.75,12.73,13.72,118687,0
2009-01-22,13.45,13.59,13.01,13.24,39412,0
2009-01-23,11.73,12.62,11.01,11.21,137451,0
2009-01-26,11.26,11.75,11.13,11.57,266498,0
2009-01-27,11.57,11.72,11.17,11.28,66495,0
2009-01-28,11.46,11.85,11.38,11.7,228717,0
2009-01-29,13.03,14.93,13.03,13.9,305793,0
2009-01-30,14.5,14.84,14.35,14.63,218560,0
2009-02-02,14.54,15.36,13.95,15.25,197076,0
2009-02-03,15.4,16.52,14.87,16.26,351825,0
2009-02-04,16.27,18.03,16.27,17.13,532839,0
2009-02-05,17.08,18,17.03,17.7,274992,0
2009-02-06,17.77,18.2,17.24,18.14,218716,0
2009-02-09,18.08,18.38,17.73,17.91,82323,0
2009-02-10,16.12,16.75,15.73,15.78,190380,0
2009-02-11,15.89,17.25,15.89,17.25,221906,0
2009-02-12,17.07,17.75,16.87,17.47,168898,0
2009-02-13,17.35,17.5,14.16,16.18,526697,0
2009-02-17,15.93,18.1,15.7,17.44,434274,0
2009-02-18,17.5,17.53,16.78,17.1,223090,0
2009-02-19,17.22,17.55,16.85,16.9,95584,0
2009-02-20,16.76,17.29,16.66,16.8,119137,0
2009-02-23,16.86,17.19,16.24,16.29,208289,0
2009-02-24,16.39,17.22,16.02,16.92,212706,0
2009-02-25,16.78,17.17,16.44,16.74,183202,0
2009-02-26,16.86,16.96,15.69,15.85,145556,0
2009-02-27,15.55,16.18,15.25,15.8,147411,0
2009-03-02,15.59,15.9,15.01,15.1,209458,0
2009-03-03,15.1,15.45,14.94,15.09,174877,0
2009-03-04,15.17,15.87,15.05,15.65,106718,0
2009-03-05,15.4,15.64,14.52,14.59,141153,0
2009-03-06,14.61,14.71,13.89,14.07,226141,0
2009-03-09,13.91,14.37,13.86,13.9,168991,0
2009-03-10,14.13,15.3,14.13,15.24,187979,0
2009-03-11,15.5,15.93,15.09,15.22,134387,0
2009-03-12,15.11,16.59,14.98,16.53,144647,0
2009-03-13,16.55,16.83,16.24,16.51,67139,0
2009-03-16,16.55,17.23,16.35,16.82,155912,0
2009-03-17,16.76,17.55,16.52,17.55,151624,0
2009-03-18,17.4,17.49,16.43,16.75,191495,0
2009-03-19,16.94,16.94,15.75,15.8,142917,0
2009-03-20,15.94,15.94,14.97,15.03,152014,0
2009-03-23,15.26,15.5,14.68,15.14,192658,0
2009-03-24,14.91,15.08,14.45,14.46,156149,0
2009-03-25,14.5,15.01,14.35,15.01,190473,0
2009-03-26,15.14,15.5,14.77,15.5,157154,0
2009-03-27,15.31,15.48,15.15,15.2,94927,0
2009-03-30,15,15.4,14.37,14.93,86996,0
2009-03-31,15.04,15.49,14.65,15.26,102881,0
2009-04-01,14.99,16.12,14.93,16.07,163059,0
2009-04-02,16,17.33,15.9,17.06,243993,0
2009-04-03,16.98,17.39,16.53,17.23,91524,0
2009-04-06,17,17.45,16.71,17.05,128593,0
2009-04-07,16.91,17.21,16.59,16.6,88411,0
2009-04-08,16.65,17.05,15.19,15.96,166249,0
2009-04-09,16.09,16.83,15.77,16.71,124502,0
2009-04-13,16.58,16.64,15.83,16.37,58258,0
2009-04-14,16.07,16.31,15.77,15.8,62597,0
2009-04-15,15.7,16.48,15.65,16.48,48345,0
2009-04-16,16.5,17.12,16.25,16.91,72457,0
2009-04-17,16.97,17.51,16.74,17.31,68291,0
2009-04-20,17.03,17.47,16.67,16.92,88411,0
2009-04-21,16.81,17.82,16.81,17.64,79491,0
2009-04-22,17.36,18.35,17.26,17.7,91437,0
2009-04-23,17.67,18.19,17.25,18.11,201415,0
2009-04-24,18.2,18.2,16.96,17.36,178124,0
2009-04-27,17.1,17.79,16.81,17.21,196262,0
2009-04-28,17.09,18.2,16.91,18,99752,0
2009-04-29,18.1,18.5,17.38,17.91,166437,0
2009-04-30,18.13,19.04,17.9,18.75,206353,0
2009-05-01,18.63,19.1,17.81,18.84,192661,0
2009-05-04,18.94,19.05,18.51,18.76,151367,0
2009-05-05,18.62,19.09,18.11,18.83,229856,0
2009-05-06,19,19.28,18.58,19.08,115232,0
2009-05-07,19.2,19.26,18.68,18.88,118258,0
2009-05-08,19.17,19.48,18.53,19.47,146106,0
2009-05-11,19.21,19.4,18.6,19.13,92241,0
2009-05-12,19.14,19.43,18.94,19.03,136662,0
2009-05-13,18.84,19.12,18.5,18.54,126669,0
2009-05-14,18.56,19.06,18.22,18.67,147659,0
2009-05-15,18.76,19.1,17.79,17.99,147256,0
2009-05-18,18.17,18.34,17.81,17.99,134399,0
2009-05-19,17.87,18.34,17.87,18.01,142928,0
2009-05-20,18.06,18.75,17.73,17.84,156696,0
2009-05-21,17.72,17.83,17.2,17.69,122013,0
2009-05-22,17.72,17.96,17.39,17.43,125443,0
2009-05-26,17.26,19.15,17.26,19.07,177312,0
2009-05-27,18.92,18.92,18.35,18.42,110397,0
2009-05-28,18.47,18.59,17.96,18.27,109504,0
2009-05-29,18.26,18.41,17.98,18.4,86765,0
2009-06-01,18.55,18.83,18.14,18.54,104384,0
2009-06-02,18.42,18.42,18,18.3,172250,0
2009-06-03,18.1,18.24,17.96,18.23,106600,0
2009-06-04,18.18,18.76,17.99,18.59,81896,0
2009-06-05,18.76,19.19,18.5,18.91,105012,0
2009-06-08,18.65,18.73,18.2,18.48,67076,0
2009-06-09,18.49,18.63,18.32,18.36,59952,0
2009-06-10,18.53,18.53,16.97,17.18,221359,0
2009-06-11,17.26,17.62,17.22,17.24,61237,0
2009-06-12,17.18,17.24,16.67,17.24,88048,0
2009-06-15,16.88,16.9,16.58,16.78,108597,0
2009-06-16,16.75,17.22,16.66,16.87,64120,0
2009-06-17,16.93,17.47,16.88,17.26,76055,0
2009-06-18,17.27,18,17.07,17.85,212899,0
2009-06-19,18.07,18.62,18.02,18.22,162734,0
2009-06-22,18.12,18.5,18.01,18.31,146006,0
2009-06-23,18.46,19.43,18.24,19.23,270548,0
2009-06-24,19.41,19.43,19,19.29,183863,0
2009-06-25,19.24,19.65,18.93,19.61,122459,0
2009-06-26,19.47,20,19.41,20,295922,0
2009-06-29,19.9,20.76,19.27,20.71,124291,0
2009-06-30,20.78,21.13,20.27,20.85,129258,0
2009-07-01,20.95,21.23,20.58,20.71,144280,0
2009-07-02,20.37,20.91,20.16,20.17,193330,0
2009-07-06,20.06,20.59,19.77,20.02,53094,0
2009-07-07,19.97,20.39,19.78,19.84,47830,0
2009-07-08,19.96,19.97,19.23,19.67,66037,0
2009-07-09,19.7,19.7,19.08,19.1,57412,0
2009-07-10,19.08,19.26,18.76,19.2,39120,0
2009-07-13,19.16,19.3,18.3,19.18,136338,0
2009-07-14,19.23,19.43,19.04,19.18,57842,0
2009-07-15,19.31,20.08,19.31,19.57,119271,0
2009-07-16,19.44,19.88,19.44,19.73,96810,0
2009-07-17,19.79,19.91,19.34,19.73,74964,0
2009-07-20,19.86,19.97,19.44,19.57,84127,0
2009-07-21,19.7,20.29,19.7,20.18,60855,0
2009-07-22,20.17,20.9,20.1,20.86,100084,0
2009-07-23,20.75,21.16,20.36,20.52,122537,0
2009-07-24,20.47,21.05,20.47,20.89,75552,0
2009-07-27,20.76,21.01,20.48,20.82,60438,0
2009-07-28,20.78,20.88,20.14,20.76,69902,0
2009-07-29,20.7,20.77,20.29,20.46,76967,0
2009-07-30,20.58,20.75,19.92,20.06,102584,0
2009-07-31,19.94,20.46,19.79,19.8,59290,0
2009-08-03,19.87,20,19.3,19.61,117861,0
2009-08-04,19.46,19.72,19.07,19.38,46432,0
2009-08-05,19.33,19.56,18.29,18.53,168846,0
2009-08-06,18.53,18.54,18.15,18.22,55690,0
2009-08-07,18.45,18.92,18,18.56,80524,0
2009-08-10,18.46,18.61,18.1,18.36,45737,0
2009-08-11,18.25,18.55,18.17,18.27,40771,0
2009-08-12,18.34,19.63,18.34,19.24,133155,0
2009-08-13,19.26,19.63,19,19.06,61658,0
2009-08-14,19,19.56,18.24,18.35,108807,0
2009-08-17,18.19,18.9,18.1,18.64,80715,0
2009-08-18,18.77,19.29,18.31,18.91,62946,0
2009-08-19,18.69,19.67,18.61,19.48,78012,0
2009-08-20,19.35,20.35,19.29,20.25,134739,0
2009-08-21,20.44,20.69,20.04,20.32,142236,0
2009-08-24,20.32,20.5,19.99,20.06,49722,0
2009-08-25,20.19,20.27,19.74,20.09,92551,0
2009-08-26,19.98,20.56,19.9,20.28,120309,0
2009-08-27,19.06,19.72,17.65,17.75,343761,0
2009-08-28,17.98,18.03,16.86,16.97,336039,0
2009-08-31,16.87,17.21,16.7,16.87,211999,0
2009-09-01,16.75,17.47,16.37,16.37,157214,0
2009-09-02,16.34,17,16.34,16.98,224862,0
2009-09-03,17,17,16.77,16.84,74874,0
2009-09-04,16.84,17.22,16.84,16.93,148688,0
2009-09-08,16.98,17.05,16.31,16.52,211335,0
2009-09-09,16.6,17.09,16.51,16.95,150750,0
2009-09-10,16.99,17.07,16.75,16.82,82735,0
2009-09-11,16.8,17.19,16.8,17,106427,0
2009-09-14,16.86,17.29,16.8,17.1,110918,0
2009-09-15,17.05,17.35,17.05,17.15,69639,0
2009-09-16,17.17,17.59,17.17,17.53,54697,0
2009-09-17,17.53,17.71,17.34,17.49,84241,0
2009-09-18,17.68,17.84,17.4,17.73,189244,0
2009-09-21,17.54,17.89,17.41,17.46,50373,0
2009-09-22,17.49,17.81,17.34,17.5,66119,0
2009-09-23,17.75,17.75,17.49,17.5,62405,0
2009-09-24,17.75,17.79,17.41,17.5,97933,0
2009-09-25,17.38,17.75,17.38,17.72,83538,0
2009-09-28,17.75,18.22,17.65,18.11,83725,0
2009-09-29,18.09,18.72,17.99,18.25,252655,0
2009-09-30,18.2,18.4,17.95,18.29,112731,0
2009-10-01,18.32,18.64,17.85,17.85,177366,0
2009-10-02,17.68,17.88,17.45,17.62,107143,0
2009-10-05,17.83,17.99,17.52,17.58,124228,0
2009-10-06,17.6,17.91,17.43,17.62,97932,0
2009-10-07,17.63,17.82,17.12,17.28,73333,0
2009-10-08,17.28,17.49,17.25,17.25,99986,0
2009-10-09,17.36,17.52,17.06,17.42,82457,0
2009-10-12,17.36,17.49,17.11,17.3,43809,0
2009-10-13,17.3,17.42,17.16,17.36,103459,0
2009-10-14,17.51,17.51,17.15,17.35,61783,0
2009-10-15,17.3,17.53,17.2,17.52,93242,0
2009-10-16,17.48,17.98,17.45,17.82,143216,0
2009-10-19,17.91,18.04,17.79,17.86,68850,0
2009-10-20,17.81,18,17.42,17.51,51285,0
2009-10-21,17.47,17.76,17.22,17.26,133023,0
2009-10-22,17.29,17.51,17.03,17.32,150309,0
2009-10-23,17.5,17.71,17.46,17.53,143269,0
2009-10-26,17.53,17.98,17.44,17.72,99981,0
2009-10-27,18.2,18.75,18.16,18.67,205853,0
2009-10-28,19.22,20.1,19.01,19.24,189449,0
2009-10-29,19.46,19.8,19.43,19.64,128018,0
2009-10-30,19.61,19.87,19.07,19.63,116372,0
2009-11-02,20,20,19.4,19.64,115028,0
2009-11-03,19.56,19.89,19.26,19.84,110656,0
2009-11-04,19.95,19.99,19.47,19.54,122426,0
2009-11-05,19.57,19.99,19.36,19.85,159207,0
2009-11-06,19.75,20,19.57,19.99,73648,0
2009-11-09,19.93,20,19.78,19.99,71138,0
2009-11-10,19.89,19.99,19.72,19.8,79577,0
2009-11-11,19.92,20.05,19.71,19.93,85514,0
2009-11-12,19.84,19.96,19.36,19.41,81475,0
2009-11-13,19.52,19.6,19.14,19.38,63339,0
2009-11-16,19.54,19.87,19.39,19.85,103205,0
2009-11-17,19.74,19.78,19.6,19.62,98705,0
2009-11-18,19.53,19.53,19.22,19.37,45993,0
2009-11-19,19.18,19.3,18.8,19.09,121826,0
2009-11-20,19.06,19.23,18.95,19.15,69012,0
2009-11-23,19.24,20.1,19.24,20,154796,0
2009-11-24,20.02,20.25,19.83,20.23,69787,0
2009-11-25,20.26,20.67,20.13,20.35,90988,0
2009-11-27,19.99,20.55,19.65,20.22,62691,0
2009-11-30,20.48,20.48,20.04,20.43,109233,0
2009-12-01,20.52,20.7,20.06,20.58,149867,0
2009-12-02,20.53,20.6,20.01,20.44,87904,0
2009-12-03,20.54,20.94,20.31,20.4,105921,0
2009-12-04,20.75,21.56,20.75,21.41,142291,0
2009-12-07,21.3,21.64,21.15,21.56,81303,0
2009-12-08,21.65,21.71,21.06,21.14,124391,0
2009-12-09,21.21,21.36,20.61,21.31,56903,0
2009-12-10,21.41,21.46,20.65,20.7,117375,0
2009-12-11,20.8,21.08,20.52,21,60792,0
2009-12-14,21.03,21.5,20.76,21.43,36385,0
2009-12-15,21.33,21.52,21.04,21.04,51955,0
2009-12-16,21.22,21.32,20.62,20.84,67440,0
2009-12-17,20.81,20.88,20.04,20.58,70739,0
2009-12-18,20.79,20.86,20.37,20.84,163373,0
2009-12-21,20.85,21.49,20.8,21.34,92363,0
2009-12-22,21.3,21.99,21.27,21.85,72205,0
2009-12-23,21.9,22.08,21.59,21.72,70841,0
2009-12-24,21.77,22.1,21.73,22.02,16553,0
2009-12-28,23.04,24.97,23.04,24.47,783007,0
2009-12-29,25.15,25.64,24.34,25.06,770115,0
2009-12-30,26.88,28.49,26.55,27.46,8819084,0
2009-12-31,27.93,28.14,26.95,27.28,2929107,0
2010-01-04,28,28.2,27.58,27.86,1429054,0
2010-01-05,27.85,28.28,27.5,27.72,1039348,0
2010-01-06,28.69,29,28,28.45,1128521,0
2010-01-07,29.07,29.07,28.32,28.89,907525,0
2010-01-08,30.17,32.43,30,31.64,3086326,0
2010-01-11,32.58,32.58,31.75,32,1205548,0
2010-01-12,31.7,31.78,30.06,30.73,1037771,0
2010-01-13,31.21,31.75,30.26,31.73,592171,0
2010-01-14,31.78,31.89,30.55,31.2,668615,0
2010-01-15,31.33,31.33,30.2,30.69,528866,0
2010-01-19,30.03,30.7,29.58,29.9,927280,0
2010-01-20,29.58,30.38,29.57,29.98,394389,0
2010-01-21,29.87,30.4,29,29.18,429606,0
2010-01-22,28.92,29.18,27.7,27.77,687757,0
2010-01-25,28.09,28.3,27.51,27.89,489465,0
2010-01-26,27.67,28.95,27.19,28.93,552791,0
2010-01-27,28.59,28.7,27.13,28.23,654508,0
2010-01-28,28.38,28.38,26.89,27.11,408632,0
2010-01-29,27.09,27.42,26.47,26.47,377648,0
2010-02-01,26.51,26.95,26.06,26.37,390716,0
2010-02-02,26.28,26.81,26.07,26.73,248874,0
2010-02-03,26.49,26.6,25.95,26.21,367501,0
2010-02-04,26,26.1,25.21,25.56,332416,0
2010-02-05,25.68,25.92,25.52,25.79,422021,0
2010-02-08,25.75,26.78,25.69,26.33,402974,0
2010-02-09,26.99,27.9,26.96,27.3,926594,0
2010-02-10,27.5,28.2,27.01,28.09,499118,0
2010-02-11,28.15,28.79,27.87,28.69,264639,0
2010-02-12,28.45,28.45,27.44,27.51,410675,0
2010-02-16,27.62,28.23,27.51,28.16,207201,0
2010-02-17,28.12,28.56,27.76,27.79,289065,0
2010-02-18,27.87,28.7,27.87,28.64,250623,0
2010-02-19,28.5,28.95,28.09,28.82,210918,0
2010-02-22,28.87,29.7,28.87,29.27,277546,0
2010-02-23,29.35,29.48,28.58,28.92,266264,0
2010-02-24,28.9,29.28,28.61,29,207631,0
2010-02-25,28.62,29.32,28.15,29.31,303953,0
2010-02-26,30.8,31.13,30.34,30.84,890757,0
2010-03-01,31,31.61,30.64,30.88,371018,0
2010-03-02,31,31.07,30.11,30.38,436640,0
2010-03-03,30.34,30.78,29.95,30.29,320061,0
2010-03-04,30.22,30.5,29.96,30.28,143257,0
2010-03-05,30.29,30.98,30.29,30.56,279234,0
2010-03-08,30.67,31.31,30.6,31.08,213700,0
2010-03-09,31.1,31.75,30.81,31.46,222601,0
2010-03-10,31.25,31.69,31,31.54,136101,0
2010-03-11,31.5,31.64,31.13,31.32,101710,0
2010-03-12,31.2,31.2,30.31,30.57,189069,0
2010-03-15,30.64,30.8,30.14,30.23,126801,0
2010-03-16,30.41,30.57,30.3,30.54,63856,0
2010-03-17,30.7,30.91,30.42,30.53,199607,0
2010-03-18,30.4,31.2,30.4,30.98,175808,0
2010-03-19,30.87,30.99,29.6,29.95,362896,0
2010-03-22,29.67,30.45,29.3,30.16,165437,0
2010-03-23,30.12,31.02,30.11,30.71,153752,0
2010-03-24,30.45,30.66,30,30.06,140662,0
2010-03-25,30.1,30.61,29.91,29.96,96403,0
2010-03-26,29.95,30.13,29.05,29.16,253945,0
2010-03-29,29.03,29.23,27.91,28.19,427035,0
2010-03-30,28.14,28.8,28,28.46,181514,0
2010-03-31,28.49,28.69,28.03,28.08,100864,0
2010-04-01,28.09,28.66,28.09,28.32,97746,0
2010-04-05,28.11,28.73,28,28.71,112136,0
2010-04-06,28.77,28.91,28.29,28.53,92912,0
2010-04-07,28.37,28.72,28.01,28.38,131196,0
2010-04-08,28.24,28.5,27.89,28.28,106734,0
2010-04-09,28.19,28.59,27.94,28.34,105520,0
2010-04-12,28.35,28.57,28.06,28.45,102214,0
2010-04-13,28.5,28.82,28.36,28.55,89955,0
2010-04-14,28.78,29.84,28.76,29.38,196811,0
2010-04-15,29.22,29.43,28.79,28.81,131368,0
2010-04-16,28.85,28.99,28.26,28.94,163735,0
2010-04-19,28.77,28.9,28.21,28.62,93708,0
2010-04-20,28.78,29.18,28.69,29.14,113303,0
2010-04-21,29.27,29.47,28.9,28.96,87013,0
2010-04-22,28.84,29.6,28.43,29.43,351510,0
2010-04-23,29.43,29.99,28.79,29.97,184749,0
2010-04-26,28.7,28.9,26.35,26.35,1281895,0
2010-04-27,26.35,26.93,25.93,26.4,656942,0
2010-04-28,26.4,26.49,25.64,26.45,420758,0
2010-04-29,26.65,27.45,26.62,27.2,289019,0
2010-04-30,27.2,27.2,26.03,26.04,211650,0
2010-05-03,26.02,26.61,25.78,26.41,210260,0
2010-05-04,26.21,26.43,25,25.26,259912,0
2010-05-05,24.8,25.02,24.35,24.66,255374,0
2010-05-06,24.52,25,23.57,24.52,287839,0
2010-05-07,24.39,24.96,23.83,23.92,222539,0
2010-05-10,24.09,24.87,24.09,24.54,116787,0
2010-05-11,24.31,25.81,24.31,25.63,241297,0
2010-05-12,25.6,26.02,25.53,25.77,148464,0
2010-05-13,25.8,26,25.51,25.51,131788,0
2010-05-14,25.32,25.48,24.63,25.06,147752,0
2010-05-17,25.08,25.69,24.1,25.02,121137,0
2010-05-18,25.27,25.27,24.2,24.37,95341,0
2010-05-19,24.25,24.39,23.62,23.95,142213,0
2010-05-20,23.38,23.98,22.8,23.69,355769,0
2010-05-21,23.28,24.87,23.15,24.62,327823,0
2010-05-24,24.6,25.06,24.27,24.57,177391,0
2010-05-25,25.32,25.9,25,25.85,535381,0
2010-05-26,25.88,26.53,25.81,26.01,350665,0
2010-05-27,26.44,26.66,26.04,26.57,190213,0
2010-05-28,26.46,26.71,25.95,26.21,2271618,0
2010-06-01,26.17,26.9,25.74,25.77,283513,0
2010-06-02,25.89,26.2,25.4,26.1,221465,0
2010-06-03,25.96,26.5,25.46,26.43,186940,0
2010-06-04,26.1,26.52,25.77,25.78,263395,0
2010-06-07,25.8,26.19,25.49,25.53,246557,0
2010-06-08,25.72,26.54,25.61,26.43,336901,0
2010-06-09,26.55,27.34,26.45,27.13,254482,0
2010-06-10,27.4,27.59,27.06,27.57,134911,0
2010-06-11,27.29,28.43,26.88,28.15,151861,0
2010-06-14,28.27,28.79,28.16,28.56,195766,0
2010-06-15,28.62,28.89,28.51,28.75,200245,0
2010-06-16,28.52,28.89,28.52,28.69,271266,0
2010-06-17,28.76,29,28.57,28.92,177941,0
2010-06-18,29,29.5,28.64,29.29,286656,0
2010-06-21,29.53,29.89,29.34,29.46,216951,0
2010-06-22,29.5,29.84,29.05,29.25,174846,0
2010-06-23,29.14,29.74,28.69,29.55,169129,0
2010-06-24,29.5,29.69,29.17,29.34,133047,0
2010-06-25,29.46,30.14,28.94,30.06,313812,0
2010-06-28,30.1,30.43,29.38,29.44,353801,0
2010-06-29,29.08,29.26,27.93,28.36,283936,0
2010-06-30,28.45,28.85,27.6,27.77,197654,0
2010-07-01,27.94,27.94,26.6,26.91,291013,0
2010-07-02,27.1,27.45,25.95,26.1,264285,0
2010-07-06,26.3,26.32,25.26,25.39,121155,0
2010-07-07,25.44,26.29,25.31,26.16,137406,0
2010-07-08,26.29,26.59,25.89,26.46,146896,0
2010-07-09,26.36,26.79,26.2,26.75,104496,0
2010-07-12,26.7,26.87,26.46,26.57,140387,0
2010-07-13,26.79,27.47,26.42,27.36,154874,0
2010-07-14,27.21,28,27.21,27.8,100054,0
2010-07-15,27.75,28.32,27.26,28.03,145748,0
2010-07-16,27.82,28.01,26.94,27.25,109227,0
2010-07-19,27.39,27.39,26.91,27.24,105476,0
2010-07-20,26.96,27.94,26.67,27.9,137492,0
2010-07-21,28.07,28.09,26.95,27.13,153047,0
2010-07-22,27.44,28.14,27.02,27.7,179874,0
2010-07-23,27.54,28.3,27.43,28.08,113348,0
2010-07-26,28.22,29.03,28.05,28.95,120140,0
2010-07-27,29.1,29.15,28.84,29.05,119455,0
2010-07-28,28.88,29.2,28.47,28.57,70521,0
2010-07-29,28.81,29.25,27.95,28.08,86984,0
2010-07-30,27.71,28.36,27.71,27.79,64241,0
2010-08-02,28.11,28.37,27.81,28.03,57102,0
2010-08-03,27.96,28.41,27.86,27.9,60383,0
2010-08-04,27.93,28.23,27.93,28.13,49833,0
2010-08-05,27.93,28.29,27.93,28.09,94002,0
2010-08-06,27.76,28.52,27.69,28.32,72607,0
2010-08-09,28.49,28.8,28.25,28.37,75624,0
2010-08-10,28.08,28.5,27.65,28.03,63615,0
2010-08-11,27.65,27.82,26.7,27.12,130652,0
2010-08-12,26.76,27.62,26.01,27.58,168112,0
2010-08-13,27.44,28.18,27.44,27.64,104045,0
2010-08-16,27.48,27.8,27.2,27.67,57148,0
2010-08-17,27.81,28.44,27.69,28.1,90350,0
2010-08-18,28.11,28.52,27.98,28.1,74964,0
2010-08-19,28.1,28.37,27.67,27.67,92132,0
2010-08-20,27.53,27.88,27.21,27.56,106847,0
2010-08-23,27.75,28.28,27.27,27.41,106851,0
2010-08-24,27.07,27.29,26.8,26.92,116928,0
2010-08-25,26.83,29.3,26.52,29.23,407060,0
2010-08-26,29.3,29.95,29.09,29.54,269931,0
2010-08-27,29.84,29.87,29.16,29.65,130298,0
2010-08-30,29.44,29.94,29.15,29.22,130016,0
2010-08-31,29.18,29.72,28.69,29.58,225189,0
2010-09-01,29.76,31.33,29.7,31.14,367619,0
2010-09-02,31,31.85,30.99,31.54,257401,0
2010-09-03,31.75,31.8,31.37,31.72,135406,0
2010-09-07,31.5,31.79,31.29,31.32,247363,0
2010-09-08,31.42,31.98,31.31,31.9,143613,0
2010-09-09,31.98,32.42,31.73,32.28,156075,0
2010-09-10,32.45,32.45,32.01,32.22,123991,0
2010-09-13,32.3,32.74,32.05,32.45,199925,0
2010-09-14,32.43,32.6,32.15,32.37,98385,0
2010-09-15,31.98,33.09,31.98,32.96,549620,0
2010-09-16,32.94,35.24,32.86,34.33,780154,0
2010-09-17,34.78,34.82,33.82,34.28,218515,0
2010-09-20,34.3,35.11,33.95,34.83,339841,0
2010-09-21,34.83,34.83,34.33,34.35,141945,0
2010-09-22,34.36,34.76,33.87,33.94,165136,0
2010-09-23,33.82,34.08,33.66,33.78,153111,0
2010-09-24,34.22,34.79,33.67,34.76,132083,0
2010-09-27,35,35.46,34.79,35,182157,0
2010-09-28,34.87,36.01,34.82,35.96,192325,0
2010-09-29,35.78,36.25,35.67,36.22,189681,0
2010-09-30,36.25,36.7,36.1,36.32,358504,0
2010-10-01,36.65,36.65,35.2,35.28,280465,0
2010-10-04,35.13,35.94,34.97,35.45,163936,0
2010-10-05,35.84,36.84,35.74,36.8,138849,0
2010-10-06,35.73,35.76,34.49,34.64,254267,0
2010-10-07,34.85,35.22,34.39,34.96,124883,0
2010-10-08,34.95,35.55,34.51,35.37,100480,0
2010-10-11,35.45,35.79,35.17,35.18,83792,0
2010-10-12,35.26,35.65,34.9,35.5,140338,0
2010-10-13,35.66,36,35.47,35.82,130324,0
2010-10-14,35.69,35.87,35.2,35.37,83652,0
2010-10-15,35.78,35.78,34.91,34.92,209801,0
2010-10-18,34.87,36.03,34.8,35.74,146729,0
2010-10-19,35.38,35.76,34.22,34.46,106618,0
2010-10-20,34.68,35.49,34.42,34.99,75586,0
2010-10-21,35.21,35.83,34.26,34.58,91285,0
2010-10-22,34.76,35.56,34.63,35.19,78123,0
2010-10-25,35.28,35.87,35.18,35.46,155936,0
2010-10-26,35.06,35.31,34.25,34.99,356045,0
2010-10-27,35.21,35.88,34.29,35.82,140239,0
2010-10-28,36,36,35.28,35.74,70369,0
2010-10-29,35.6,36.24,35.6,36,169164,0
2010-11-01,36.85,38.98,36.55,37,787630,0
2010-11-02,37.19,37.41,36.85,37.15,156628,0
2010-11-03,37.15,37.37,36.89,37.2,123888,0
2010-11-04,37.5,37.65,36.97,37.35,133372,0
2010-11-05,37.56,37.85,37.28,37.46,74858,0
2010-11-08,37.3,37.68,37.17,37.39,55677,0
2010-11-09,37.4,37.47,35.64,35.93,149750,0
2010-11-10,36.07,37.29,35.92,37.28,111937,0
2010-11-11,36.87,37.18,36.49,36.82,49553,0
2010-11-12,36.48,36.8,35.9,36.22,67822,0
2010-11-15,36.48,36.51,35.89,36.12,92940,0
2010-11-16,36.01,36.13,35.05,35.35,139063,0
2010-11-17,35.36,36.23,35.05,35.73,126523,0
2010-11-18,36.08,36.52,35.5,35.68,106369,0
2010-11-19,35.51,35.51,34.76,35.22,176662,0
2010-11-22,35,35.96,34.84,35.88,105658,0
2010-11-23,35.45,35.99,35,35.25,75882,0
2010-11-24,35.44,35.85,35.39,35.62,125636,0
2010-11-26,35.37,36.12,35.37,35.86,45789,0
2010-11-29,35.58,35.66,34.71,35.09,105897,0
2010-11-30,34.76,35.19,34.2,34.87,223628,0
2010-12-01,35.22,35.51,34.3,34.38,147555,0
2010-12-02,34.27,34.3,32.65,33.23,338166,0
2010-12-03,33.03,34.75,33.03,34.53,122527,0
2010-12-06,34.44,34.96,34.12,34.7,82558,0
2010-12-07,34.96,35.62,34.73,35.5,114230,0
2010-12-08,35.66,36.11,35.26,35.5,97947,0
2010-12-09,35.6,35.7,34.43,35.01,88682,0
2010-12-10,35.14,35.54,34.79,35.42,60946,0
2010-12-13,35.49,35.64,34.95,35.1,68561,0
2010-12-14,35.01,35.42,34.81,35.19,55569,0
2010-12-15,35.31,36.27,34.96,35.66,116407,0
2010-12-16,35.83,36.33,35.4,36.27,93484,0
2010-12-17,36.26,36.27,35.46,36.24,105064,0
2010-12-20,36.29,36.5,36.08,36.19,76261,0
2010-12-21,36.21,36.84,36.01,36.57,76171,0
2010-12-22,36.55,37.04,36.18,36.45,61822,0
2010-12-23,36.37,36.99,36,36.56,42752,0
2010-12-27,36.47,37.09,36.26,36.98,43879,0
2010-12-28,36.99,37.37,36.27,36.79,71471,0
2010-12-29,36.96,37.14,36.38,37.02,27815,0
2010-12-30,36.94,37.05,36.57,36.57,28498,0
2010-12-31,36.41,37.07,36.36,36.36,57555,0
2011-01-03,36.89,37.39,36.12,36.37,93849,0
2011-01-04,36.38,36.39,35.22,36,85384,0
2011-01-05,35.83,36.98,35.32,36.83,81793,0
2011-01-06,36.77,37.34,36.09,36.57,71407,0
2011-01-07,36.65,36.69,35.67,36.18,50693,0
2011-01-10,35.95,36.37,35.76,36.33,69183,0
2011-01-11,36.35,36.71,36.1,36.21,93008,0
2011-01-12,36.28,36.89,34.47,35.09,231528,0
2011-01-13,35.13,35.23,34.82,35.01,94227,0
2011-01-14,35.1,35.12,34.58,34.91,105651,0
2011-01-18,34.91,35.07,34.67,34.82,76706,0
2011-01-19,34.9,34.9,33.58,33.66,85678,0
2011-01-20,33.67,33.93,33.33,33.78,131056,0
2011-01-21,34.18,34.87,34.04,34.86,158341,0
2011-01-24,34.86,36.74,34.72,35.95,214887,0
2011-01-25,37.17,37.41,35.62,37.25,271905,0
2011-01-26,37.5,38.14,37.18,37.85,131901,0
2011-01-27,38.05,38.4,37.97,38,158813,0
2011-01-28,38.05,38.13,36.97,37.27,106197,0
2011-01-31,37.21,37.99,36.53,37.99,178410,0
2011-02-01,37.99,38.96,37.78,38.53,108247,0
2011-02-02,38.32,39.48,38.22,38.39,80674,0
2011-02-03,38.22,38.97,38.1,38.49,62418,0
2011-02-04,38.4,38.4,37.42,37.95,111060,0
2011-02-07,38.05,39.1,38.05,38.53,43087,0
2011-02-08,38.32,38.58,38.05,38.2,55179,0
2011-02-09,38.08,38.5,37.75,37.92,64030,0
2011-02-10,37.69,38.39,37.69,38.15,47680,0
2011-02-11,37.94,38.85,37.94,38.64,71391,0
2011-02-14,38.59,38.65,38.21,38.6,39628,0
2011-02-15,38.44,39.99,38.42,39.63,181692,0
2011-02-16,39.71,39.85,38.99,39.5,57411,0
2011-02-18,39.58,39.78,39.31,39.41,31462,0
2011-02-22,39.19,39.56,38.96,39.28,87331,0
2011-02-23,39.22,39.88,38.72,38.76,123455,0
2011-02-24,38.76,38.76,37.03,37.31,152323,0
2011-02-25,37.26,38.02,37.03,37.88,87111,0
2011-02-28,37.96,38.38,37.24,37.62,81855,0
2011-03-01,37.57,38.09,37.13,37.67,124259,0
2011-03-02,37.48,37.88,37.16,37.73,85307,0
2011-03-03,37.83,39.09,37.83,38.57,91509,0
2011-03-04,38.54,38.94,38.43,38.94,100665,0
2011-03-07,39.09,39.09,38.09,38.4,136159,0
2011-03-08,38.42,38.99,38.03,38.12,107826,0
2011-03-09,38.07,38.56,37.82,38.24,84443,0
2011-03-10,37.53,38.09,37.45,37.73,136691,0
2011-03-11,37.51,37.97,37.03,37.54,83775,0
2011-03-14,37.09,37.67,36.49,37.03,105263,0
2011-03-15,37.98,38.35,37.31,38.03,162267,0
2011-03-16,37.85,38.27,36.64,36.68,186370,0
2011-03-17,37.03,37.36,35.64,35.96,164118,0
2011-03-18,36,36.36,35.6,36.36,167908,0
2011-03-21,37.04,37.18,36.54,36.78,58371,0
2011-03-22,36.49,37.22,36.4,37.08,37241,0
2011-03-23,36.95,37.37,36.58,37.03,77785,0
2011-03-24,37.37,37.49,36.51,37.2,46133,0
2011-03-25,37.39,38.05,37.22,37.42,73439,0
2011-03-28,36.63,37.02,36.01,36.37,100046,0
2011-03-29,35.88,36.6,35.86,36.59,64794,0
2011-03-30,36.65,37.34,36.19,36.61,93218,0
2011-03-31,36.7,37.63,36.4,37.53,69336,0
2011-04-01,37.28,38.23,37.28,38.08,56458,0
2011-04-04,38.36,38.49,37.98,38.47,51623,0
2011-04-05,38.5,39.48,38.33,38.93,111922,0
2011-04-06,39.09,39.4,38.87,39.14,50727,0
2011-04-07,39.19,39.46,38.81,38.99,57926,0
2011-04-08,39.22,39.22,37.05,37.95,159741,0
2011-04-11,38.52,38.52,36.38,36.79,131618,0
2011-04-12,36.47,36.96,36.1,36.51,57304,0
2011-04-13,36.73,36.83,35.75,36.1,114057,0
2011-04-14,36.05,36.33,35.8,36.15,60822,0
2011-04-15,36.18,36.7,35.9,36.58,69467,0
2011-04-18,36.16,36.44,35.29,35.63,121260,0
2011-04-19,35.62,35.85,34.08,34.25,541317,0
2011-04-20,34.79,36.52,34.79,36.45,193448,0
2011-04-21,36.99,37,36.24,36.72,66807,0
2011-04-25,36.35,36.96,36.14,36.77,70250,0
2011-04-26,38,38.67,37.31,37.53,320897,0
2011-04-27,37.54,38.25,37.1,38.23,104724,0
2011-04-28,38.06,38.71,38.06,38.4,75634,0
2011-04-29,38.41,38.57,38.2,38.39,80981,0
2011-05-02,38.1,38.86,37.54,38.26,91079,0
2011-05-03,38.23,38.45,37.31,37.43,69132,0
2011-05-04,37.41,37.41,35.76,36.51,114710,0
2011-05-05,35.76,38.07,35.75,37.57,121642,0
2011-05-06,38.04,38.04,37.5,37.63,86289,0
2011-05-09,37.56,38.18,37.56,38.14,51853,0
2011-05-10,38.24,40,37.99,39.84,219983,0
2011-05-11,39.56,39.96,39.32,39.39,146210,0
2011-05-12,39.14,40.65,38.91,40.22,185593,0
2011-05-13,40.15,40.62,39.87,40.09,123192,0
2011-05-16,39.96,40.27,39.71,39.9,141832,0
2011-05-17,39.66,40.43,39.52,40.32,212494,0
2011-05-18,40.4,40.4,39.33,39.76,119502,0
2011-05-19,39.63,39.98,39.09,39.48,103289,0
2011-05-20,39.36,39.64,38.93,39.18,83956,0
2011-05-23,38.53,38.93,38.15,38.3,50348,0
2011-05-24,38.3,38.49,37.74,37.75,71954,0
2011-05-25,37.51,38.51,37.51,38.28,48541,0
2011-05-26,38.25,39.07,38.25,39.07,34428,0
2011-05-27,39.04,39.18,38.79,39.11,43774,0
2011-05-31,39.48,40.03,39.1,39.98,113765,0
2011-06-01,39.95,40.1,39.43,39.63,138994,0
2011-06-02,39.75,40.02,39.37,39.72,66925,0
2011-06-03,39.06,39.94,39.06,39.58,136166,0
2011-06-06,39.53,40.05,39.18,39.52,185853,0
2011-06-07,39.72,40.03,39.24,39.63,129527,0
2011-06-08,39.34,39.6,38.83,39.39,132873,0
2011-06-09,39.5,39.55,38.98,39.07,54306,0
2011-06-10,38.8,39.1,38.04,38.15,66993,0
2011-06-13,38.2,38.75,38.2,38.32,90493,0
2011-06-14,38.75,38.75,38.32,38.52,96906,0
2011-06-15,38.17,39.13,38.17,38.51,94537,0
2011-06-16,38.69,39.29,38.35,39.29,212864,0
2011-06-17,39.43,39.8,39.33,39.68,141794,0
2011-06-20,39.65,39.83,39.47,39.69,97604,0
2011-06-21,39.8,41.5,39.67,41.46,206944,0
2011-06-22,41.11,41.65,40.51,40.53,106731,0
2011-06-23,40,41.96,39.81,41.68,250600,0
2011-06-24,41.74,42.28,40.89,41.27,486467,0
2011-06-27,41.33,42.69,41.09,42.17,180377,0
2011-06-28,42.11,42.31,41.77,42.06,124726,0
2011-06-29,42.2,42.23,41.74,41.78,87751,0
2011-06-30,42.09,43.18,42.09,43,226005,0
2011-07-01,43.09,43.56,42.97,43.18,96803,0
2011-07-05,43.18,43.26,42.91,43.22,118046,0
2011-07-06,43.12,43.5,42.92,43.4,72692,0
2011-07-07,43.73,44.35,43.32,43.53,87919,0
2011-07-08,42.83,43.86,42.83,43.84,66415,0
2011-07-11,43.17,44.08,43.07,43.3,88907,0
2011-07-12,43.01,43.91,42.82,42.96,98684,0
2011-07-13,43.12,44.04,42.95,43.93,134130,0
2011-07-14,43.71,44.48,42.82,42.86,106020,0
2011-07-15,43,43.59,39.91,43.12,593872,0
2011-07-18,42.88,42.95,42.17,42.85,67812,0
2011-07-19,42.98,43.81,42.98,43.75,68418,0
2011-07-20,43.75,43.95,43.32,43.86,61188,0
2011-07-21,43.51,44.59,43.51,44.39,98569,0
2011-07-22,44.52,45.28,44.22,44.67,85889,0
2011-07-25,44.17,44.43,43.77,43.97,66489,0
2011-07-26,43.95,44.02,43.55,43.6,104813,0
2011-07-27,43.27,43.38,41.27,41.69,125414,0
2011-07-28,41.89,42.42,41.41,41.9,132380,0
2011-07-29,41.71,41.76,40.86,41.29,77556,0
2011-08-01,42.32,42.4,39.27,40.15,233227,0
2011-08-02,39.84,40.74,38.38,38.47,109979,0
2011-08-03,38.19,39.14,37.5,38.99,83532,0
2011-08-04,38.41,38.94,36.73,36.76,100193,0
2011-08-05,36.78,37.43,35.3,36.47,197767,0
2011-08-08,35.28,37.37,32.79,32.89,190104,0
2011-08-09,33.33,35.11,31.92,35.01,377246,0
2011-08-10,34.7,35.33,33.82,34.18,371879,0
2011-08-11,34.22,36.76,34.15,36.11,128805,0
2011-08-12,35.91,37.1,35.64,36.28,106686,0
2011-08-15,36.47,37.32,36.09,37.32,61141,0
2011-08-16,36.77,37.21,36.14,36.23,103562,0
2011-08-17,36.21,36.54,35.45,35.64,166135,0
2011-08-18,34.84,35.08,33.52,34,205939,0
2011-08-19,33.8,34.94,33.33,34.2,86855,0
2011-08-22,35.12,35.88,33.49,33.68,76266,0
2011-08-23,33.82,36.35,33.71,36.33,120155,0
2011-08-24,36.05,36.78,35.76,36.25,152602,0
2011-08-25,36.55,36.74,34.25,36.4,276901,0
2011-08-26,36.22,37.95,35.54,37.63,150255,0
2011-08-29,38.09,39.35,37.9,39.32,119753,0
2011-08-30,39.15,39.86,38.64,39.41,151166,0
2011-08-31,39.48,39.72,38.49,38.88,150855,0
2011-09-01,38.99,39.69,38.43,38.79,126015,0
2011-09-02,37.99,38.51,36.42,36.43,70391,0
2011-09-06,35.32,36.09,35.29,35.72,115959,0
2011-09-07,36.3,36.61,36,36.09,185041,0
2011-09-08,35.98,36.25,34.8,35.12,117015,0
2011-09-09,34.83,35.06,33.51,33.62,137776,0
2011-09-12,33.24,34.63,32.93,34.56,158319,0
2011-09-13,34.57,35.25,34.16,35.16,79552,0
2011-09-14,35.67,36.15,34.94,35.71,84896,0
2011-09-15,36.12,36.12,35.1,35.86,57862,0
2011-09-16,36.16,36.16,35.32,35.54,185044,0
2011-09-19,34.99,38.51,34.92,37.54,321538,0
2011-09-20,37.57,37.64,35.9,36.35,132188,0
2011-09-21,36.22,36.22,33.75,33.89,102069,0
2011-09-22,33.51,33.69,32.49,32.94,163443,0
2011-09-23,32.93,33.51,32.46,33.37,95091,0
2011-09-26,33.73,34.41,32.48,33.72,85746,0
2011-09-27,34.49,35.95,34.14,34.99,144055,0
2011-09-28,34.78,35.16,33.84,33.88,158314,0
2011-09-29,34.62,34.92,33.12,34.4,198373,0
2011-09-30,34.08,34.9,33.51,33.52,96562,0
2011-10-03,33.02,34.59,31.78,31.78,143084,0
2011-10-04,31.6,35.32,31,35.17,294535,0
2011-10-05,35.09,36.01,34.82,35.82,151018,0
2011-10-06,36.3,37.35,35.8,37.27,224360,0
2011-10-07,37.06,37.75,36.61,36.87,146048,0
2011-10-10,37.44,39.25,37.44,39.2,199357,0
2011-10-11,38.97,39.35,38.64,39.17,225517,0
2011-10-12,39.34,40.5,39.2,40.27,150983,0
2011-10-13,39.62,41,39.61,40.73,87642,0
2011-10-14,41.08,41.57,40.56,41.51,147252,0
2011-10-17,41.48,41.48,40.17,40.34,93992,0
2011-10-18,40.64,42.8,40.21,42.49,175663,0
2011-10-19,43.34,43.34,40.52,40.73,106143,0
2011-10-20,40.66,41.56,40.01,41.34,78855,0
2011-10-21,42.03,42.45,41.66,42.3,140331,0
2011-10-24,42.26,44.08,42.24,43.51,140479,0
2011-10-25,43.55,44.27,41.41,41.83,144912,0
2011-10-26,42.21,42.96,40.77,42.75,179923,0
2011-10-27,44.24,45.57,43.77,45.3,153345,0
2011-10-28,44.98,45.44,44.41,44.72,134722,0
2011-10-31,43.94,44.81,43.73,44.3,140228,0
2011-11-01,41.52,43,41.04,42.45,254696,0
2011-11-02,43.38,43.83,42.31,43.44,168737,0
2011-11-03,43.84,45.3,43.05,45.2,120872,0
2011-11-04,44.65,45.68,44.52,45.58,100068,0
2011-11-07,45.36,46.97,45.03,46.77,169485,0
2011-11-08,46.41,47.39,45.83,46.87,124106,0
2011-11-09,45.62,45.94,44.23,44.39,133780,0
2011-11-10,44.96,46.4,44.42,46,121362,0
2011-11-11,46.31,46.86,45.86,46.38,113425,0
2011-11-14,46.07,46.64,45.66,45.95,68308,0
2011-11-15,45.56,46.82,45.56,46.54,93454,0
2011-11-16,45.92,46.43,44.11,44.38,141181,0
2011-11-17,44.2,44.64,43.14,44.17,152861,0
2011-11-18,44.5,45.44,43.64,44.83,101511,0
2011-11-21,44.01,44.4,43.36,43.68,93368,0
2011-11-22,43.65,45.02,43.63,44.33,85808,0
2011-11-23,43.89,43.89,42.6,42.8,100478,0
2011-11-25,42.51,43.15,42.2,42.51,52125,0
2011-11-28,44.45,44.81,43.88,44.8,87954,0
2011-11-29,44.76,45.06,44.41,44.98,76285,0
2011-11-30,45.9,47.83,45.9,47.81,214229,0
2011-12-01,47.49,48,46.54,46.56,106195,0
2011-12-02,49.04,49.04,46,47.27,75051,0
2011-12-05,47.98,48.25,47.46,47.85,59557,0
2011-12-06,47.74,48.05,46.97,47.65,70594,0
2011-12-07,47.41,47.92,46.55,47.83,46925,0
2011-12-08,47.29,47.92,45.67,45.72,127913,0
2011-12-09,46.62,47.56,45.72,47.36,96345,0
2011-12-12,46.71,47.53,46.5,47.52,69662,0
2011-12-13,47.81,48.34,45.01,45.08,119595,0
2011-12-14,44.93,46.09,44.9,45.14,108200,0
2011-12-15,45.78,46.5,44.95,46.19,78382,0
2011-12-16,46.72,47.27,45.59,46.1,154888,0
2011-12-19,46.95,47.15,45.25,45.33,59596,0
2011-12-20,46.28,48.41,46.04,48.3,115531,0
2011-12-21,48.36,48.6,47.39,48.41,91989,0
2011-12-22,48.54,48.99,47.76,48.15,84496,0
2011-12-23,48.21,48.89,48.02,48.52,39756,0
2011-12-27,48.02,49.37,47.7,48.73,57772,0
2011-12-28,48.62,49.41,48.5,49.06,91744,0
2011-12-29,49.18,49.89,48.52,49,53906,0
2011-12-30,49.04,49.32,48.75,48.78,76119,0
2012-01-03,49.69,50.5,48.76,49.46,100263,0
2012-01-04,49.07,50.03,48.27,49.75,110474,0
2012-01-05,49.52,50.4,49.05,49.87,61195,0
2012-01-06,49.7,50.56,49.49,49.87,94807,0
2012-01-09,50.26,51.06,50.01,50.41,149154,0
2012-01-10,50.81,51.01,50.42,50.66,51854,0
2012-01-11,50.37,51.05,50.37,50.66,55188,0
2012-01-12,50.54,50.94,50,50.26,36252,0
2012-01-13,49.57,50.4,49.3,50.32,76119,0
2012-01-17,50.69,50.95,50.16,50.5,134258,0
2012-01-18,52.03,54.26,52,54.17,107543,0
2012-01-19,54.62,55.66,54.54,55.05,75582,0
2012-01-20,55.01,56.5,54.87,55.91,100819,0
2012-01-23,56.04,56.15,52.84,53.11,174317,0
2012-01-24,54.9,56.62,54.06,56.46,341065,0
2012-01-25,56.61,57.51,55.56,56.22,153819,0
2012-01-26,55.4,56.2,53.76,54.42,204918,0
2012-01-27,54.42,54.63,54.27,54.31,87316,0
2012-01-30,53.83,54.08,53.37,53.49,63010,0
2012-01-31,54.07,54.44,53.23,53.73,74998,0
2012-02-01,54.45,55.19,53.76,55.08,83638,0
2012-02-02,55.05,55.83,55.01,55.23,108221,0
2012-02-03,55.63,57,55.6,56.83,82216,0
2012-02-06,56.49,56.9,55.35,55.56,61355,0
2012-02-07,55.57,55.61,54.16,54.44,101733,0
2012-02-08,54.68,55.23,54.1,54.72,89443,0
2012-02-09,54.78,54.97,53.31,53.35,61459,0
2012-02-10,51.99,53.08,51.99,52.64,102675,0
2012-02-13,53.23,53.96,52.73,53.8,102741,0
2012-02-14,53.22,53.66,52.97,53.48,74952,0
2012-02-15,53.76,54.51,52.29,52.46,127021,0
2012-02-16,52.54,54.07,52.47,53.5,115140,0
2012-02-17,53.76,54.48,53.02,53.17,75448,0
2012-02-21,53.21,53.6,52.66,52.73,96164,0
2012-02-22,52.51,52.93,52.25,52.59,99356,0
2012-02-23,52.56,53.96,52.37,53.86,122477,0
2012-02-24,53.21,53.87,52.96,53.58,89417,0
2012-02-27,54.16,59.88,54.15,59.81,375859,0
2012-02-28,59.76,60.33,58.62,59.35,207260,0
2012-02-29,59.75,59.99,58.86,59,204037,0
2012-03-01,59.4,59.51,57.42,58.5,189141,0
2012-03-02,59.14,59.63,58.17,59.06,138383,0
2012-03-05,58.9,59.88,58.65,59.83,116186,0
2012-03-06,59.12,59.4,58.32,59.29,194233,0
2012-03-07,59.36,59.36,58.13,58.38,78190,0
2012-03-08,59.21,60.22,58.38,60.14,120722,0
2012-03-09,60.12,61.87,60.12,61,152465,0
2012-03-12,60.83,61.4,59.87,60.85,112588,0
2012-03-13,61.14,61.99,60.67,61.5,129870,0
2012-03-14,61.86,61.86,60.28,60.75,65416,0
2012-03-15,61.04,61.37,59.6,61.35,115077,0
2012-03-16,60.55,61.2,59.69,60.12,125151,0
2012-03-19,60.98,61.33,58.88,60.94,112467,0
2012-03-20,60.5,61.05,60.15,61,89743,0
2012-03-21,61,61.68,60.88,61.51,70501,0
2012-03-22,60.85,61.33,60.71,61.2,48951,0
2012-03-23,61,61.92,60.7,61.92,70287,0
2012-03-26,62.36,64.08,62.19,63.14,191680,0
2012-03-27,63.32,63.4,61.46,62.35,119544,0
2012-03-28,62.06,62.55,60.57,61.8,122377,0
2012-03-29,60.23,62.16,60,61.83,109983,0
2012-03-30,62.41,62.41,61.3,61.3,100340,0
2012-04-02,61.26,62.61,60.8,61.66,90390,0
2012-04-03,61.79,62.39,60.54,61.24,137094,0
2012-04-04,60.36,60.48,59.05,59.59,81924,0
2012-04-05,59.11,60.66,59.11,60.27,81593,0
2012-04-09,59.1,60.34,59.04,59.57,74817,0
2012-04-10,59.67,59.67,57,57.19,187963,0
2012-04-11,57.76,59.5,57.42,59.25,143747,0
2012-04-12,59.38,60.91,58.52,60.26,143086,0
2012-04-13,59.81,60.53,59.59,60.32,79814,0
2012-04-16,60.55,61,59.67,60.8,90473,0
2012-04-17,61.46,62.83,61.25,61.87,99141,0
2012-04-18,61.7,62.38,60.63,62.24,68285,0
2012-04-19,62.16,62.51,60.37,61.05,76997,0
2012-04-20,62.7,62.7,61.33,61.53,73252,0
2012-04-23,60.44,61.95,60.06,61.68,117623,0
2012-04-24,62.31,64.89,61.19,61.47,209416,0
2012-04-25,62.54,63.46,62.54,62.99,132226,0
2012-04-26,62.64,65.33,62.64,64.91,277819,0
2012-04-27,65.33,68,65.26,67.92,215773,0
2012-04-30,67.48,67.65,66.61,66.86,98388,0
2012-05-01,67.1,67.89,66.28,66.59,132165,0
2012-05-02,67.64,67.64,65.88,66.96,77965,0
2012-05-03,66.81,67.53,65.47,66.73,79253,0
2012-05-04,66.11,66.29,65.47,65.52,101877,0
2012-05-07,65.51,66.07,64.07,65.77,100286,0
2012-05-08,65.27,65.7,64.28,65,110125,0
2012-05-09,64.29,66,64.08,65.15,72713,0
2012-05-10,65.54,66.14,64.89,65.5,34457,0
2012-05-11,65.91,66.16,65.13,65.66,79839,0
2012-05-14,65.13,66.15,64.85,65.46,92647,0
2012-05-15,65.77,67,65.34,66.45,63738,0
2012-05-16,66.95,67.43,66.47,66.66,79617,0
2012-05-17,66.57,66.62,64.98,65.06,102976,0
2012-05-18,65.04,65.25,63.1,63.37,123727,0
2012-05-21,63.61,64.41,62.7,64.29,110364,0
2012-05-22,64.22,66.44,64.21,65.77,126094,0
2012-05-23,64.94,65.34,63.46,64.98,90771,0
2012-05-24,64.77,64.96,63.79,64.64,57124,0
2012-05-25,64.57,65.76,64.31,65.25,51284,0
2012-05-29,65.49,65.8,63.2,64.64,118865,0
2012-05-30,64.21,64.35,63.62,63.7,82145,0
2012-05-31,64,64.14,62.57,63.82,101970,0
2012-06-01,62.56,63.65,62.11,62.3,111575,0
2012-06-04,62.35,62.55,60.6,61.02,133647,0
2012-06-05,60.88,62.58,60.43,62.58,173172,0
2012-06-06,62.8,63.07,61.97,62.78,154889,0
2012-06-07,63.95,64.75,63.5,64.46,136999,0
2012-06-08,64.26,67.38,64.26,66.68,133676,0
2012-06-11,67.21,67.31,62.89,62.92,115069,0
2012-06-12,63.15,64.63,62.93,64.45,74375,0
2012-06-13,64.18,65.17,63.5,63.74,57716,0
2012-06-14,63.62,64.76,63.62,64.74,65705,0
2012-06-15,64.31,65,64.26,64.59,120403,0
2012-06-18,64.06,65.07,64,64.63,98277,0
2012-06-19,64.8,64.88,62.97,63.36,232806,0
2012-06-20,63.45,64.04,63.11,63.52,88312,0
2012-06-21,63.34,63.48,62.3,62.45,97174,0
2012-06-22,62.77,63.14,62.24,62.29,351222,0
2012-06-25,61.66,62.1,61.2,61.39,101980,0
2012-06-26,61.35,62.77,61.14,62.25,160895,0
2012-06-27,62.53,62.76,61.32,61.67,81867,0
2012-06-28,61.2,61.79,59.64,60.92,89313,0
2012-06-29,61.96,63.41,61.58,63.34,121419,0
2012-07-02,63.88,63.89,62.52,63.6,126243,0
2012-07-03,63.47,65.06,62.87,65,71701,0
2012-07-05,64.4,65.35,64.18,65.27,75543,0
2012-07-06,64.64,65.05,63.62,64.27,54126,0
2012-07-09,64.09,65.37,63.82,64.94,99076,0
2012-07-10,64.33,64.47,62.97,62.98,121973,0
2012-07-11,63.18,63.48,61.27,61.6,156416,0
2012-07-12,61.23,62.94,61.01,62.59,124130,0
2012-07-13,62.96,64.15,62.68,63.64,120851,0
2012-07-16,63.54,63.7,62.64,63.16,55800,0
2012-07-17,63.86,64.21,63.3,63.56,48975,0
2012-07-18,63.56,64.5,63.44,64.38,39285,0
2012-07-19,64.39,64.9,64.03,64.57,41502,0
2012-07-20,64.02,64.03,62.67,62.87,64914,0
2012-07-23,62.07,62.31,61.52,61.99,42451,0
2012-07-24,62.34,62.34,61.23,61.88,76851,0
2012-07-25,62.52,63.01,61.75,62.48,57923,0
2012-07-26,63.25,63.65,61.65,63.38,66770,0
2012-07-27,63.82,65.69,63.18,65.27,70231,0
2012-07-30,65.37,65.53,64.52,65.1,38634,0
2012-07-31,65.1,65.37,64.3,64.54,106542,0
2012-08-01,65.1,65.1,63.1,63.1,69957,0
2012-08-02,63.16,63.93,62.5,63.81,66494,0
2012-08-03,64.44,65.92,63.55,65.16,64138,0
2012-08-06,65.58,65.91,65.06,65.25,35584,0
2012-08-07,65.39,65.74,64.98,65.17,100389,0
2012-08-08,65.13,65.19,64.34,64.44,77333,0
2012-08-09,66.1,71.44,65.59,71.26,585846,0
2012-08-10,71.3,72.47,70.36,71.5,176067,0
2012-08-13,71.5,73.61,71.17,73.49,184102,0
2012-08-14,73.7,74.28,71.38,72.07,227241,0
2012-08-15,72.9,75,72.638,73.56,294420,0
2012-08-16,73.27,74.3,72.43,73.83,114087,0
2012-08-17,73.76,74.17,73.39,73.96,124357,0
2012-08-20,73.52,73.68,72.01,73.4,122047,0
2012-08-21,73.43,74.3,72.81,73.39,81156,0
2012-08-22,73.05,73.45,72.87,72.9,64638,0
2012-08-23,72.8,73.76,72.8,73.43,49764,0
2012-08-24,73.04,73.94,73.04,73.54,39553,0
2012-08-27,73.69,73.9,73.115,73.66,73151,0
2012-08-28,73.42,73.42,72.9,73.23,71899,0
2012-08-29,73.28,73.8,73.01,73.6,132189,0
2012-08-30,73.4,73.6,73.08,73.24,145167,0
2012-08-31,73.46,74.26,72.76,74.1,137309,0
2012-09-04,74.27,74.97,73.002,74.69,114827,0
2012-09-05,73.67,75.99,73.11,74.39,267331,0
2012-09-06,74.6,74.84,73.482,74.56,172190,0
2012-09-07,74.99,75.26,74.06,75.1,127634,0
2012-09-10,74.9,75.39,73.84,73.95,113274,0
2012-09-11,73.73,73.92,73.04,73.91,78642,0
2012-09-12,73.68,74.2,73.07,73.64,69270,0
2012-09-13,73.6,74.9,73.2,74.31,108693,0
2012-09-14,74.83,75.73,73.95,74.17,141630,0
2012-09-17,74.16,74.6,73.27,74.47,105300,0
2012-09-18,74.18,76.29,74.175,76.19,175268,0
2012-09-19,76.5,77.298,75.76,76.43,115206,0
2012-09-20,75.87,77.07,75.4,76.99,135377,0
2012-09-21,77.99,78.58,76.995,77.55,370063,0
2012-09-24,77.41,77.41,76.15,76.45,167940,0
2012-09-25,76.6,77.86,75.43,75.71,178281,0
2012-09-26,75.71,76.24,74.12,75.14,91303,0
2012-09-27,75.45,78.88,75.21,78.65,187987,0
2012-09-28,78.62,78.72,77.77,77.84,152443,0
2012-10-01,78.55,78.93,76.47,76.66,142702,0
2012-10-02,77.19,77.43,76.27,76.54,89307,0
2012-10-03,76.89,76.89,75.76,75.93,101857,0
2012-10-04,76.19,76.35,74.39,75.87,102356,0
2012-10-05,76.23,77.37,75.69,75.97,84859,0
2012-10-08,75.86,75.99,75.22,75.76,48708,0
2012-10-09,75.45,75.58,74.65,75.25,79243,0
2012-10-10,75.15,75.94,75.07,75.81,74757,0
2012-10-11,76.35,77.18,75.29,75.51,39857,0
2012-10-12,75.32,76.38,75.104,75.64,42054,0
2012-10-15,75.64,76.28,75.25,76.06,69640,0
2012-10-16,76.61,78.28,76.53,77.79,55368,0
2012-10-17,78.26,79.28,78.14,79.17,98825,0
2012-10-18,79.74,79.9,77.82,78.29,89460,0
2012-10-19,77.52,77.583,75.2,75.62,139033,0
2012-10-22,75.22,77.26,74.63,76.83,145663,0
2012-10-23,75.82,79.86,75.63,79.62,176859,0
2012-10-24,80.71,80.92,78.5,79.09,133883,0
2012-10-25,79.5,80.98,78.93,80.89,90846,0
2012-10-26,80.5,81.23,79.651,79.76,78696,0
2012-10-31,79.76,80.21,79.01,79.25,69867,0
2012-11-01,79.08,79.55,78.68,79.14,71898,0
2012-11-02,79.28,80.01,78.23,78.35,67916,0
2012-11-05,78.18,80,78.02,79.48,51148,0
2012-11-06,79.48,80.94,79.48,80.5,54276,0
2012-11-07,79.46,79.46,77.19,78.56,83351,0
2012-11-08,77.71,79.35,76.55,77.28,74051,0
2012-11-09,76.82,78.29,76.8,77.74,72818,0
2012-11-12,77.68,79.21,77.645,78.51,39119,0
2012-11-13,77.76,78.34,76.68,77.06,71812,0
2012-11-14,77.1,77.17,76,76.29,56992,0
2012-11-15,75.26,75.26,48.51,54.89,4880745,0
2012-11-16,58,64.85,57.75,63.94,1412500,0
2012-11-19,64.44,64.61,61.84,62.24,519489,0
2012-11-20,62.11,63.21,61.35,61.84,269641,0
2012-11-21,62.17,62.78,61.68,62.44,139102,0
2012-11-23,62.64,63.22,61.74,62.11,80687,0
2012-11-26,61.8,63.17,60.03,60.7,445724,0
2012-11-27,60.83,61.78,59.42,60.77,227434,0
2012-11-28,60.39,61.71,59.32,61.55,207218,0
2012-11-29,61.94,62.31,60.85,61.38,131571,0
2012-11-30,61.71,61.94,60.14,61.28,183072,0
2012-12-03,61.51,61.862,58.06,61.15,138132,0
2012-12-04,61.35,61.88,60.55,61.27,175080,0
2012-12-05,61.47,61.62,60.39,60.85,191491,0
2012-12-06,60.4,61.28,60.01,60.45,162530,0
2012-12-07,60.92,61.32,60.3,60.85,135418,0
2012-12-10,60.99,60.99,59.49,60.34,172114,0
2012-12-11,60.78,61.24,60.2,61.02,118766,0
2012-12-12,60.64,61.43,60.4,60.71,118080,0
2012-12-13,60.7,61.04,59.79,60.72,118641,0
2012-12-14,60.39,60.98,59.92,60.34,106601,0
2012-12-17,60.34,60.74,59.86,60.22,152377,0
2012-12-18,60.47,61.56,60.15,61.5,284205,0
2012-12-19,60.98,61.5,60.04,61.02,223608,0
2012-12-20,60.67,63.29,60.63,62.8,238311,0
2012-12-21,62.54,66.61,62.54,65.52,576914,0
2012-12-24,65,65.28,63.864,64.73,70069,0
2012-12-26,64.7,64.75,63,63.73,115804,0
2012-12-27,64.224,64.224,62.04,63.81,152744,0
2012-12-28,63.37,63.72,62.555,63.1,169222,0
2012-12-31,62.97,64.34,62.32,64.04,171452,0
2013-01-02,65.66,65.77,64.63,65.18,342556,0
2013-01-03,65.5,65.7,64.48,64.97,146873,0
2013-01-04,65.3,70.14,64.835,69.01,410542,0
2013-01-07,68.78,69.28,68.12,68.9,256633,0
2013-01-08,68.64,69.32,66.48,66.94,228000,0
2013-01-09,67.31,68.83,66.73,67.1,190541,0
2013-01-10,67.52,68.73,66.82,68.64,137613,0
2013-01-11,68.76,69.44,68.34,69.33,207133,0
2013-01-14,69.63,70.71,68.88,69.38,257687,0
2013-01-15,68.81,69.02,67.98,68.56,121437,0
2013-01-16,68.69,68.75,68,68.25,150849,0
2013-01-17,68.08,69.05,67.45,67.65,272971,0
2013-01-18,66.35,71.65,66.34,70.02,330005,0
2013-01-22,69.66,70.41,69.57,70.34,227163,0
2013-01-23,70.25,72.02,70.1,71.36,290538,0
2013-01-24,62.01,64.19,55.53,57.33,1616956,0
2013-01-25,57.78,60.62,57.3,59.88,509428,0
2013-01-28,59.81,60.65,59.39,59.58,229315,0
2013-01-29,59.45,59.45,56.75,57.07,320129,0
2013-01-30,56.78,56.86,54.05,54.49,540857,0
2013-01-31,54.55,54.83,53.14,54.39,328407,0
2013-02-01,54.5,54.8,54,54.7,241777,0
2013-02-04,54.33,55.24,54.27,54.95,353973,0
2013-02-05,55.68,55.81,55.02,55.46,224625,0
2013-02-06,55.25,56.61,55.21,56.41,208764,0
2013-02-07,56.22,56.55,55.5,56.49,186189,0
2013-02-08,56.7,57.43,56.17,57.31,183118,0
2013-02-11,57.09,57.57,56.87,57.23,123176,0
2013-02-12,57.03,57.51,56.36,56.39,145899,0
2013-02-13,56.92,57.52,56.17,57.38,187917,0
2013-02-14,57.28,57.77,56.97,57.4,104484,0
2013-02-15,57.57,57.57,56.7,57,170823,0
2013-02-19,57.03,57.87,56.71,57.33,141926,0
2013-02-20,57.19,57.21,55.82,55.93,179419,0
2013-02-21,55.94,55.94,54.72,55.17,186912,0
2013-02-22,55.34,56.07,55.2,55.98,237251,0
2013-02-25,56.14,56.42,54.87,54.92,176826,0
2013-02-26,55.01,55.84,54.73,54.8,265029,0
2013-02-27,55.35,56.82,55.35,56.38,259553,0
2013-02-28,56.73,57.9,56.73,57.63,287070,0
2013-03-01,57.07,58.198,56.81,57.6,207738,0
2013-03-04,57.35,61.35,57.35,60.89,834458,0
2013-03-05,61.07,61.5,60.25,60.49,250332,0
2013-03-06,60.65,61.55,60.19,61.53,273517,0
2013-03-07,61.53,62.88,60.7,62.22,222470,0
2013-03-08,62.58,63.34,61.69,63.16,221398,0
2013-03-11,62.63,62.93,62.37,62.57,263379,0
2013-03-12,62.26,62.64,61.45,62.58,233857,0
2013-03-13,62.43,64.23,62.33,64.05,214300,0
2013-03-14,64.35,65.13,63.66,65.1,198735,0
2013-03-15,65,65,63.71,64.49,341996,0
2013-03-18,63.66,64.89,63.66,64.7,234873,0
2013-03-19,64.73,64.85,63.54,64.45,206396,0
2013-03-20,64.74,65.97,64.62,65.35,240603,0
2013-03-21,64.76,65.7,64.76,65.07,271742,0
2013-03-22,65.19,65.67,64.55,64.67,212348,0
2013-03-25,64.99,66.18,63.59,64.44,235907,0
2013-03-26,64.84,65.1,63.81,64.4,162484,0
2013-03-27,63.87,63.91,61.35,62.61,437045,0
2013-03-28,62.93,62.93,61.65,62.29,320243,0
2013-04-01,62.43,62.8,60.9,61.33,232184,0
2013-04-02,61.8,61.8,60.82,61,114887,0
2013-04-03,61.07,61.46,59.26,59.33,227014,0
2013-04-04,59.29,60.07,58.6,58.87,289505,0
2013-04-05,57.94,58.88,57.63,58.56,282485,0
2013-04-08,59,59,58.12,58.35,134539,0
2013-04-09,58.35,58.48,57.94,58,104957,0
2013-04-10,57.99,58.275,57.68,58.09,367425,0
2013-04-11,58.22,59.44,58.12,58.65,180162,0
2013-04-12,58.59,58.61,57.1,58.24,116568,0
2013-04-15,57.84,58.12,55.86,57.14,395704,0
2013-04-16,57.76,57.9,54.92,55.49,411784,0
2013-04-17,55.48,55.84,54.31,55.72,231309,0
2013-04-18,55.83,55.866,54.87,55,138934,0
2013-04-19,55.06,55.47,53.81,54.5,332028,0
2013-04-22,54.8,54.8,50.81,51.75,721201,0
2013-04-23,51.82,53.55,51.77,53.48,472697,0
2013-04-24,50.35,59.24,48.1,58.7,1654580,0
2013-04-25,58.62,59.23,55.42,56.71,670130,0
2013-04-26,56.62,57.79,56.43,57.6,364753,0
2013-04-29,57.35,58.27,56.81,56.84,248685,0
2013-04-30,56.8,57.75,56.15,57.3,219574,0
2013-05-01,57.68,57.92,55.13,55.14,307884,0
2013-05-02,55.53,57.05,55.06,56.57,370150,0
2013-05-03,57.29,58.44,57.29,57.86,241677,0
2013-05-06,58.03,58.4,57.5,58.39,143615,0
2013-05-07,58.3,59.14,58.3,58.91,129906,0
2013-05-08,58.91,59.33,58.29,59.17,164693,0
2013-05-09,59.27,60.46,58.96,60.11,142435,0
2013-05-10,60.13,60.79,60.03,60.6,122424,0
2013-05-13,60.37,61.14,60.245,60.87,184175,0
2013-05-14,61.09,62.3,61,62.238,208741,0
2013-05-15,62,64.75,62,63.93,385972,0
2013-05-16,63.57,65.15,63.41,64.85,386827,0
2013-05-17,64.635,66.36,64.635,66.34,244738,0
2013-05-20,55,63,55,61.3,1539862,0
2013-05-21,61.24,61.3,51.83,53.25,1784211,0
2013-05-22,53.41,55.95,51.31,54.59,1138266,0
2013-05-23,54.11,58.35,53.59,57.5,915261,0
2013-05-24,57.02,57.86,56.47,57.85,352325,0
2013-05-28,58.58,59.9,58.04,59.12,344444,0
2013-05-29,58.96,59.09,56.15,57.38,583913,0
2013-05-30,57.43,58.49,57.08,58.29,457350,0
2013-05-31,57.8,58.89,56.95,57.84,339063,0
2013-06-03,57.93,58.42,57.3,57.97,270795,0
2013-06-04,57.87,58.42,55.5,56.1,173192,0
2013-06-05,55.78,56.035,54.26,54.43,283178,0
2013-06-06,54.25,54.43,53.11,53.92,342575,0
2013-06-07,54.1,54.57,53.7,53.9,269211,0
2013-06-10,54.23,54.99,54.23,54.93,203777,0
2013-06-11,54.52,56.3,54,55.65,247460,0
2013-06-12,55.82,56.45,54.92,55.11,338444,0
2013-06-13,54.95,56.75,54.384,56.71,303012,0
2013-06-14,56.52,56.92,55.58,56.81,221835,0
2013-06-17,57.24,58.59,56.585,58.45,251441,0
2013-06-18,58.6,59.165,58.001,59.01,193500,0
2013-06-19,58.88,59.44,57.63,57.73,106690,0
2013-06-20,57.1,57.598,55.5,55.86,185230,0
2013-06-21,56.05,67.5,55.35,63.51,1441353,0
2013-06-24,62.75,63.98,61.89,62.51,500673,0
2013-06-25,63.25,63.5,61.742,63.25,206973,0
2013-06-26,63.55,63.88,62.82,63.46,162479,0
2013-06-27,63.93,65.13,63.68,65.04,190271,0
2013-06-28,64.7,66.13,64.13,64.42,342805,0
2013-07-01,64.39,64.92,64.07,64.39,175315,0
2013-07-02,64.22,65.22,63.2,63.68,147739,0
2013-07-03,63.53,66.58,63.53,65.09,136084,0
2013-07-05,66.1,68.19,65.44,67.84,202922,0
2013-07-08,67.83,67.85,66.41,67.42,231593,0
2013-07-09,67.55,67.89,66.61,67.03,234245,0
2013-07-10,66.8,68.67,66.56,68.33,86035,0
2013-07-11,68.89,69.532,68.39,69.1,96625,0
2013-07-12,68.81,69.91,68.15,68.66,238370,0
2013-07-15,68.51,69.188,68.07,68.49,116282,0
2013-07-16,68.35,69.15,67.8,68.88,165756,0
2013-07-17,69.1,69.53,68,68.37,120943,0
2013-07-18,68.74,69.19,68.12,69.1,85869,0
2013-07-19,68.89,69.63,67.98,69.48,88516,0
2013-07-22,69.31,70.13,68.545,70.07,82445,0
2013-07-23,70.47,71.46,69.289,69.89,196501,0
2013-07-24,70.34,70.75,69.69,70.24,90483,0
2013-07-25,69.93,71.24,69.93,71.01,98210,0
2013-07-26,70.46,70.9,69.672,70.28,92525,0
2013-07-29,70.37,70.84,69.64,69.78,85824,0
2013-07-30,70.22,70.993,69.59,70.175,137251,0
2013-07-31,70.56,70.84,69.5,70.39,124500,0
2013-08-01,71,71,69.59,70.75,115783,0
2013-08-02,70.34,70.678,69.63,70,66179,0
2013-08-05,69.69,71.37,69.4,70.5,116915,0
2013-08-06,70.43,70.5,68.92,69.51,125651,0
2013-08-07,68.66,69.66,68.52,69,153186,0
2013-08-08,69.5,71.45,69.5,70.99,188129,0
2013-08-09,70.95,74.18,70.95,73.67,240016,0
2013-08-12,72.94,74.98,72.94,74.36,222744,0
2013-08-13,74.2,74.4,71.86,72.15,366522,0
2013-08-14,72.95,74.92,70.11,70.48,264922,0
2013-08-15,70.63,70.63,69.34,69.88,237301,0
2013-08-16,69.51,70.22,68.74,69.162,79775,0
2013-08-19,69,69.14,67.66,67.79,78460,0
2013-08-20,67.85,69.05,67.57,69.01,80539,0
2013-08-21,68.59,70.78,68.59,69.95,194851,0
2013-08-22,70.36,71.38,70.36,71.02,108735,0
2013-08-23,71.17,72.02,70.42,71.83,154629,0
2013-08-26,71.76,73.34,71.74,72.76,91356,0
2013-08-27,72.02,72.6,70.89,70.9,104287,0
2013-08-28,70.78,71.76,70.55,71.16,81850,0
2013-08-29,71.04,72.752,71.01,71.94,57953,0
2013-08-30,72.12,72.99,71.29,72.7,107107,0
2013-09-03,73.33,73.93,71.01,71.81,103563,0
2013-09-04,71.73,72.52,71.19,72.35,88455,0
2013-09-05,72.53,73.01,72.36,72.47,146059,0
2013-09-06,72.59,73.02,71,72.07,51138,0
2013-09-09,72.39,72.99,71.97,72.66,90429,0
2013-09-10,73,73.85,72.6,73.77,114820,0
2013-09-11,73.57,73.85,72.41,73,133852,0
2013-09-12,73.49,73.85,72.04,72.13,96108,0
2013-09-13,72.49,73.85,72.03,73.63,178903,0
2013-09-16,74.13,74.45,73.62,73.73,64085,0
2013-09-17,73.68,75,73.66,74.81,53904,0
2013-09-18,74.64,76.25,74.22,75.72,90084,0
2013-09-19,75.67,76.159,74.51,74.75,55635,0
2013-09-20,74.81,75.59,74.8,75.09,224687,0
2013-09-23,75.13,75.99,74.172,75.39,131008,0
2013-09-24,74.69,75.78,74.45,74.84,158020,0
2013-09-25,74.68,75.31,74.6,74.71,56500,0
2013-09-26,74.82,75.98,74.48,74.87,56265,0
2013-09-27,74.26,74.95,74.11,74.37,34100,0
2013-09-30,74.37,75,73.77,74.38,210300,0
2013-10-01,74.23,76.73,73.9,76.04,214500,0
2013-10-02,75.77,76.62,74.23,76.11,114100,0
2013-10-03,75.77,76.07,73.92,74.87,107790,0
2013-10-04,74.81,76.74,74.81,75.9,69826,0
2013-10-07,75.47,76.06,74.7,75.27,64500,0
2013-10-08,75.11,75.47,73.68,74.26,66300,0
2013-10-09,74.72,74.83,73.67,74.22,76700,0
2013-10-10,75.21,75.89,74.71,75.3,81000,0
2013-10-11,74.91,77.13,74.91,76.23,82400,0
2013-10-14,75.65,77.03,74.85,76.09,76500,0
2013-10-15,75.32,76.49,75.32,75.68,61500,0
2013-10-16,76.18,76.24,74.99,75.08,72700,0
2013-10-17,74.75,75.43,74.55,75.26,116900,0
2013-10-18,75.99,77.4,75.46,76.14,283000,0
2013-10-21,76.47,77.09,76.05,77.01,77900,0
2013-10-22,77.24,77.87,74.73,75,176100,0
2013-10-23,78.33,78.5,74.03,74.65,290600,0
2013-10-24,74.58,75.33,71.81,72.84,231000,0
2013-10-25,72.58,73.94,72.07,73.52,140500,0
2013-10-28,73.57,74.17,70.22,71.47,594000,0
2013-10-29,71.86,72.2,70.02,71.18,294900,0
2013-10-30,71,71.59,70.96,71.21,129300,0
2013-10-31,71.05,73.86,71.05,72.84,181241,0
2013-11-01,72.71,73.8,72.04,72.51,228200,0
2013-11-04,72.99,73.59,72.58,73.24,121700,0
2013-11-05,73.03,73.54,72.68,73.24,82300,0
2013-11-06,73.51,73.75,72.92,72.98,115989,0
2013-11-07,73.38,73.5,72.19,72.5,98100,0
2013-11-08,72.46,73.79,72.46,73.56,97862,0
2013-11-11,73.62,73.7,72.36,73.33,35100,0
2013-11-12,73.19,73.7,72.19,73.59,66600,0
2013-11-13,73.36,73.89,72.66,73.82,73600,0
2013-11-14,73.95,75.99,72.78,75,157300,0
2013-11-15,74.88,75.38,74.613,75.03,98420,0
2013-11-18,75.1,75.5,74.22,74.64,56000,0
2013-11-19,74.59,76.43,74.47,75.09,205200,0
2013-11-20,75.39,75.62,74,74.19,52700,0
2013-11-21,74.48,75.09,74,74.77,73346,0
2013-11-22,74.72,75.77,74.58,75,66900,0
2013-11-25,75.22,75.275,74.53,74.89,55077,0
2013-11-26,75.06,75.84,74.7,75.25,110900,0
2013-11-27,75.65,76.8,75.26,76.61,279430,0
2013-11-29,76.75,77.45,76.05,76.7,45513,0
2013-12-02,76.44,76.5,74.01,74.54,119051,0
2013-12-03,74.62,74.85,72.95,73.14,130700,0
2013-12-04,72.8,73.92,72.57,72.75,93200,0
2013-12-05,72.55,73.03,71.29,71.72,115700,0
2013-12-06,68.53,68.7,64.41,64.75,625400,0
2013-12-09,65.59,65.92,39,47.38,7953915,0
2013-12-10,48.53,51.89,46.61,48.91,1675500,0
2013-12-11,48.75,50.22,48.268,49,870241,0
2013-12-12,48.88,50.76,48.5,50.65,445900,0
2013-12-13,50.59,52.34,50.05,52.08,496000,0
2013-12-16,52.1,54.9,52.08,54.47,563600,0
2013-12-17,53.99,54.41,52.17,52.95,560900,0
2013-12-18,52.81,52.889,50.35,50.84,748131,0
2013-12-19,50.6,50.81,49.81,50.58,475752,0
2013-12-20,50.7,51.37,50.01,50.68,584600,0
2013-12-23,51.23,51.98,50.31,51.55,373800,0
2013-12-24,51.08,51.595,50.6,51.14,220817,0
2013-12-26,51.15,52,51,51.6,263100,0
2013-12-27,51.8,54.29,51.01,52.51,456353,0
2013-12-30,52.65,53.45,52.32,52.37,537600,0
2013-12-31,52.3,53.32,51.66,53.11,601700,0
2014-01-02,53,53,51.85,52.2,417252,0
2014-01-03,52.2,53.97,52.01,53.36,364360,0
2014-01-06,53.79,53.79,52.731,53.2,304870,0
2014-01-07,53.52,55.82,53.52,55.08,413000,0
2014-01-08,54.88,56.15,54.14,55.76,368500,0
2014-01-09,55.8,56.94,55.8,56.04,383800,0
2014-01-10,56.29,57.61,55.34,57.04,312603,0
2014-01-13,57,58.44,57,58.04,465700,0
2014-01-14,58.33,59.37,57.93,59.23,495127,0
2014-01-15,59.14,60,58.84,59.55,505300,0
2014-01-16,59.43,59.43,57.15,57.58,556800,0
2014-01-17,57.69,58.09,57.11,57.81,312700,0
2014-01-21,57.88,59.22,57.77,58.29,292329,0
2014-01-22,58.48,59.13,58.06,58.75,167025,0
2014-01-23,58.54,59.38,57.91,59.22,230500,0
2014-01-24,58.54,58.54,56.78,57.33,304900,0
2014-01-27,57.31,57.33,54.99,55.51,349400,0
2014-01-28,55.64,58.48,54.75,56.35,587900,0
2014-01-29,56.08,57.68,55.9,56.38,261526,0
2014-01-30,56.75,58.03,56.17,57.91,274928,0
2014-01-31,57.11,58.73,56.46,57.93,360300,0
2014-02-03,58.02,59.58,56.83,57.46,431118,0
2014-02-04,57,58.19,56.5,57.8,227670,0
2014-02-05,57.7,58.03,56.12,57.4,129397,0
2014-02-06,57.58,58.2,57.17,57.87,202400,0
2014-02-07,58.21,59.305,57.99,58.71,259848,0
2014-02-10,58.46,59.55,57.98,59.46,219448,0
2014-02-11,59,59.64,58.48,58.88,257782,0
2014-02-12,59,59.28,58.66,58.84,313832,0
2014-02-13,58.51,59.29,58.28,59.23,271965,0
2014-02-14,59.33,59.44,58.36,59.33,190509,0
2014-02-18,59.99,60.39,59.4,60.35,175069,0
2014-02-19,60.51,63.22,60.33,61.4,544786,0
2014-02-20,61.45,62.34,61.11,62.21,150732,0
2014-02-21,62.47,62.602,61.719,62.5,198121,0
2014-02-24,62.72,63.03,62.2,62.44,190711,0
2014-02-25,62.47,62.5,61.58,61.79,177547,0
2014-02-26,61.98,62.71,61.55,62.24,130620,0
2014-02-27,62.55,62.55,61.15,61.57,123258,0
2014-02-28,61.72,62.31,60.77,61.47,148749,0
2014-03-03,60.92,61.66,59.9,61.33,125981,0
2014-03-04,61.93,63.65,61.93,63.08,229379,0
2014-03-05,62.88,64.39,62.42,64.24,181778,0
2014-03-06,64.41,65.15,64.41,64.82,170731,0
2014-03-07,65.16,65.41,64.156,64.84,110013,0
2014-03-10,65,66.78,63.19,64.79,356093,0
2014-03-11,64.1,65.02,63.23,63.53,168962,0
2014-03-12,63.09,63.48,62.5,62.74,111116,0
2014-03-13,62.3,63.38,61.64,62.51,129899,0
2014-03-14,62.17,63.45,62.17,63.14,84164,0
2014-03-17,63.63,64.48,63.06,64.21,116962,0
2014-03-18,64.33,64.72,63.95,64.55,102018,0
2014-03-19,64,65.158,63.762,64.16,114635,0
2014-03-20,63.91,64.55,63.84,64.24,88638,0
2014-03-21,64,64,62.536,62.66,209372,0
2014-03-24,62.59,63.18,60.855,62.21,276091,0
2014-03-25,62.63,63.28,61.9,61.93,112398,0
2014-03-26,62.4,62.73,60.12,60.14,158000,0
2014-03-27,60.31,61.17,59.05,59.45,138125,0
2014-03-28,59.24,59.707,58.87,59.14,246658,0
2014-03-31,59.33,60.47,59.2,59.86,126281,0
2014-04-01,60.57,61.85,60.11,61.01,307997,0
2014-04-02,61.61,63.72,61.12,63.37,167210,0
2014-04-03,63.6,64.105,61.91,62.46,100839,0
2014-04-04,62.9,62.9,60.98,61.26,122235,0
2014-04-07,60.97,61.96,59.46,60.44,131706,0
2014-04-08,61.31,61.36,59.72,60.22,93284,0
2014-04-09,60.34,61.09,59.82,61.02,84517,0
2014-04-10,60.86,61.06,58.646,58.92,141049,0
2014-04-11,57.66,59.448,57.66,58.84,120797,0
2014-04-14,59.52,60.03,57.6,58.27,186799,0
2014-04-15,58.58,59.239,57.76,58.99,96191,0
2014-04-16,59.275,61.09,59.275,60.84,125278,0
2014-04-17,59.97,62.48,59.97,61.16,121699,0
2014-04-21,62.156,62.156,60.11,60.59,97351,0
2014-04-22,60.59,61.88,60.45,60.98,123979,0
2014-04-23,61.03,61.03,59.561,59.92,125643,0
2014-04-24,60.78,60.78,58.7,59.28,70086,0
2014-04-25,58.85,58.9,56.535,57.04,173367,0
2014-04-28,57.28,57.938,56,56.96,134216,0
2014-04-29,57.54,57.88,56.46,57.26,102021,0
2014-04-30,55,57,52.68,55.81,234840,0
2014-05-01,55.53,57.58,54.49,57.22,292439,0
2014-05-02,57.21,58.28,56.24,57.55,202393,0
2014-05-05,57.33,57.88,56.26,57.09,102661,0
2014-05-06,56.31,57.51,55.34,55.53,131778,0
2014-05-07,55.42,55.865,54.35,55.21,253839,0
2014-05-08,55.2,56.575,55,55.1,116419,0
2014-05-09,54.81,56.528,54.59,56.29,117152,0
2014-05-12,56.52,58.45,56.52,58.21,130655,0
2014-05-13,58.2,58.2,56.053,56.47,237887,0
2014-05-14,56.19,56.67,55.42,55.92,143785,0
2014-05-15,55.6,56.3,54.85,55.95,159455,0
2014-05-16,55.83,55.83,54.89,55,174915,0
2014-05-19,54.94,56.14,54.93,55.85,132314,0
2014-05-20,55.6,55.6,54.57,55.11,122826,0
2014-05-21,55.02,55.7,54.65,55.29,69793,0
2014-05-22,55.58,56.27,55.46,55.91,73070,0
2014-05-23,56.01,56.99,55.898,56.97,82070,0
2014-05-27,57.5,58.33,57.445,57.97,97456,0
2014-05-28,57.72,57.96,56.7,57.7,90948,0
2014-05-29,58.07,58.21,57.29,57.36,77258,0
2014-05-30,58.04,58.065,56.64,56.95,109302,0
2014-06-02,57.18,58.02,56.32,58,128464,0
2014-06-03,57.65,57.9,56.83,57.47,154416,0
2014-06-04,57.17,57.91,57.09,57.44,106102,0
2014-06-05,57.66,60.33,57.53,60.28,110394,0
2014-06-06,60.6,61.53,60.6,61.47,89722,0
2014-06-09,61.86,63,61.33,62.16,385295,0
2014-06-10,62.02,62.22,61.36,61.6,87100,0
2014-06-11,61.2,62.63,61.2,62.57,205070,0
2014-06-12,62.52,62.53,61.2,61.9,337969,0
2014-06-13,62.22,62.75,62,62.52,159400,0
2014-06-16,62.41,62.66,61.98,62.53,95067,0
2014-06-17,62.53,64.32,62.295,64.14,388233,0
2014-06-18,63.94,64.26,63.11,64.21,77758,0
2014-06-19,64.26,64.73,63.6,63.66,72205,0
2014-06-20,64.07,64.28,63.24,63.7,167165,0
2014-06-23,65.94,67.44,65.9,66.76,264047,0
2014-06-24,66.48,67.22,65.04,65.09,136465,0
2014-06-25,64.77,65.5,64.47,65.42,95216,0
2014-06-26,65.56,65.95,64.59,65.8,86629,0
2014-06-27,65.36,66.41,65.36,66.26,504496,0
2014-06-30,66.77,66.92,65.55,66.75,105975,0
2014-07-01,67.1,68.99,67.05,68.08,153552,0
2014-07-02,67.83,68.4,66.66,66.92,98900,0
2014-07-03,67.08,67.774,66.44,67.35,41455,0
2014-07-07,67.29,67.29,65.65,65.75,79430,0
2014-07-08,65.43,65.626,64.38,64.47,570970,0
2014-07-09,64.77,66.175,64.66,65.44,118245,0
2014-07-10,64.62,65.39,64.06,64.81,128563,0
2014-07-11,64.66,65.29,64.31,64.84,67482,0
2014-07-14,65.64,65.85,64.83,65.29,83935,0
2014-07-15,65.51,65.92,64.265,64.78,109522,0
2014-07-16,64.96,65.58,64.26,64.3,81784,0
2014-07-17,63.95,65.15,63.55,63.97,97877,0
2014-07-18,63.88,66.69,63.88,66.41,157318,0
2014-07-21,66.11,66.42,65.21,66.09,96304,0
2014-07-22,66.38,67.7,66.3,66.65,114631,0
2014-07-23,66.59,66.63,65.8,66.09,77830,0
2014-07-24,65.68,66.46,65.31,66.18,108908,0
2014-07-25,65.63,66.64,65.38,66.24,70282,0
2014-07-28,65.99,66.86,65.58,66.64,293812,0
2014-07-29,66.59,67.71,66.59,67.13,77174,0
2014-07-30,67.59,68.21,66.69,67.88,92797,0
2014-07-31,66.95,68.14,65.76,66.3,130173,0
2014-08-01,66.41,67.15,65.11,66.08,125860,0
2014-08-04,66.24,67.232,65.49,67.02,98269,0
2014-08-05,66.62,67.98,65.99,66.88,111585,0
2014-08-06,66.3,68.28,65.81,67.77,200324,0
2014-08-07,67.95,68.5,66.56,66.95,154300,0
2014-08-08,67.11,68.1,66.905,67.16,153996,0
2014-08-11,67.25,67.25,65.835,66.46,142982,0
2014-08-12,66.18,66.75,65.9,66.15,114644,0
2014-08-13,66.4,67.64,65.83,67.42,99784,0
2014-08-14,67.64,68.355,67.347,68.2,218643,0
2014-08-15,68.77,68.88,66.85,67,173346,0
2014-08-18,67.59,67.59,66.61,66.985,226215,0
2014-08-19,66.94,67.89,66.88,67.36,262019,0
2014-08-20,67.2,68.74,66.35,67.54,229647,0
2014-08-21,67.68,68.38,66.95,68.03,149080,0
2014-08-22,68.12,68.12,67,67.27,243952,0
2014-08-25,69.95,70.189,66.75,67.61,381626,0
2014-08-26,68,69.18,66.57,68.69,258158,0
2014-08-27,68.52,70.27,68.52,69.46,260057,0
2014-08-28,68.76,70,68.62,69.67,358358,0
2014-08-29,69.82,70.07,69.32,69.76,138115,0
2014-09-02,67.79,68.487,66.84,68.07,213856,0
2014-09-03,68.24,68.77,67.72,68.33,175590,0
2014-09-04,68.83,69.03,68.22,68.42,119314,0
2014-09-05,68.17,68.99,67.88,68.76,117566,0
2014-09-08,68.47,69.36,68.3,68.85,131835,0
2014-09-09,68.82,68.98,67.22,67.39,174320,0
2014-09-10,67.29,67.828,66.46,66.85,182368,0
2014-09-11,66.63,67.5,66.63,66.86,175845,0
2014-09-12,66.7,67.16,65.62,66.43,250310,0
2014-09-15,66.22,66.648,64.54,65.29,215267,0
2014-09-16,65.27,65.72,64.9,65.26,133312,0
2014-09-17,65.61,66.115,64.3,65.21,144227,0
2014-09-18,65.37,65.88,64.41,65.05,175161,0
2014-09-19,65.23,65.57,63.1,63.25,256995,0
2014-09-22,63.1,63.31,62.32,62.96,227935,0
2014-09-23,62.82,62.98,62.24,62.63,398429,0
2014-09-24,62.6,64.24,62.26,64.11,230611,0
2014-09-25,63.81,63.93,62.1,63.52,185890,0
2014-09-26,63.66,64.05,63.06,63.6,198138,0
2014-09-29,62.89,63.7,62.89,63.62,158759,0
2014-09-30,63.63,64.65,63.08,63.48,320821,0
2014-10-01,63.48,63.62,61.97,62.11,207624,0
2014-10-02,62.28,63.36,61.73,62.75,124765,0
2014-10-03,62.8,63.45,62.41,62.41,104223,0
2014-10-06,62.68,62.71,61.24,61.33,117793,0
2014-10-07,60.93,61.57,60.23,60.25,110898,0
2014-10-08,60.25,61.89,60.01,61.79,118701,0
2014-10-09,61.81,61.81,60.03,60.15,167656,0
2014-10-10,59.89,60.56,59.041,59.12,167971,0
2014-10-13,59.02,60.1,58.54,59.32,172344,0
2014-10-14,59.97,61.15,59.54,59.8,192725,0
2014-10-15,59.32,61.6,58.87,61.05,167393,0
2014-10-16,60.12,61.78,59.196,61.27,159799,0
2014-10-17,61.47,62.398,61.34,61.84,159361,0
2014-10-20,61.42,62.4,60.79,61.78,165123,0
2014-10-21,62.13,64.07,62.066,63.61,159796,0
2014-10-22,65.5,67.65,63.98,64.12,301869,0
2014-10-23,65,68.1,63.57,67.64,279025,0
2014-10-24,67.8,70.04,66.7,67.94,172499,0
2014-10-27,67.95,68.88,67.62,68.5,188292,0
2014-10-28,68.72,69.95,68.6,69.79,284117,0
2014-10-29,69.54,69.98,68.35,69.31,160777,0
2014-10-30,69.22,69.88,68.74,69.71,216384,0
2014-10-31,69.96,71.12,69.616,70.88,216561,0
2014-11-03,70.69,71.83,70.58,71.44,161654,0
2014-11-04,71.41,71.96,70.82,70.96,128106,0
2014-11-05,71.23,71.31,70.26,70.85,175783,0
2014-11-06,70.93,71.24,70.36,70.49,118666,0
2014-11-07,70.4,70.74,70.005,70.5,219907,0
2014-11-10,70,70.82,69.78,70.07,151839,0
2014-11-11,69.76,70.36,69.22,70.11,127286,0
2014-11-12,69.71,70,69.17,69.61,121761,0
2014-11-13,69.78,70.13,69.36,69.41,158944,0
2014-11-14,69.31,69.53,68.25,69.08,114478,0
2014-11-17,68.93,69.31,68.11,68.44,144138,0
2014-11-18,68.64,69.544,68.53,68.6,130627,0
2014-11-19,68.67,68.67,67.715,67.95,146164,0
2014-11-20,68.24,69.66,67.64,69.29,271114,0
2014-11-21,70.29,70.35,69.29,69.53,127535,0
2014-11-24,69.81,70.49,69.81,70.37,87391,0
2014-11-25,70.57,70.99,70.27,70.84,131544,0
2014-11-26,70.76,70.97,70.52,70.78,119732,0
2014-11-28,70.75,71.94,70.36,70.57,132823,0
2014-12-01,70.41,70.56,69.3,69.3,135467,0
2014-12-02,69.92,71.42,69.52,71.37,181404,0
2014-12-03,71,72.04,70.99,71.69,199883,0
2014-12-04,71.75,72.15,71.29,71.77,203961,0
2014-12-05,71.78,73.29,71.78,72.91,106093,0
2014-12-08,72.52,73.75,72.07,72.39,181471,0
2014-12-09,71.99,74.65,71.48,74.2,200089,0
2014-12-10,74.18,74.79,72.33,73.37,215931,0
2014-12-11,73.57,73.99,72.44,72.66,169875,0
2014-12-12,71.79,71.79,69.11,69.205,225584,0
2014-12-15,69.67,70.34,67.61,67.7,141247,0
2014-12-16,67.64,68.98,67.56,68.3,180141,0
2014-12-17,68.3,70.11,67.51,70.05,127998,0
2014-12-18,71.32,71.97,70.11,70.93,105751,0
2014-12-19,70.82,72.36,70.23,71.75,266961,0
2014-12-22,71.68,72.42,71.02,71.52,73272,0
2014-12-23,71.96,72.12,70.86,71.63,386552,0
2014-12-24,71.83,72.56,71.56,71.75,61481,0
2014-12-26,71.98,72.85,71.9,72.56,41826,0
2014-12-29,72.51,73.1,71.879,72.24,84850,0
2014-12-30,71.62,72.5,71.62,71.69,55074,0
2014-12-31,72,72.81,70.67,70.77,114589,0
2015-01-02,71.26,71.91,69.496,70.48,94572,0
2015-01-05,70.14,71.34,69.1,69.35,87183,0
2015-01-06,69.37,70.3,67.22,68.17,117286,0
2015-01-07,68.57,69.1,67.75,69.1,130149,0
2015-01-08,69.84,71.79,69.11,71.65,197303,0
2015-01-09,71.67,72.46,70.88,71.32,103079,0
2015-01-12,71.57,71.61,69.88,70.05,145450,0
2015-01-13,70.87,72.72,69.21,70.06,115688,0
2015-01-14,70,70.3,69.37,69.79,108041,0
2015-01-15,70.12,70.18,66.9,67.43,118379,0
2015-01-16,67.23,69.29,67.23,69.09,108069,0
2015-01-20,69.31,70.49,68.33,70.25,166043,0
2015-01-21,70.19,70.35,68.605,68.9,136100,0
2015-01-22,69.81,70.17,68.455,70.04,139927,0
2015-01-23,70.29,71.21,69.7,70.36,141224,0
2015-01-26,71.16,73.88,70.17,71.5,194646,0
2015-01-27,70.97,71.66,69.77,71.62,179953,0
2015-01-28,71.99,72.31,70.19,70.2,454208,0
2015-01-29,70.51,70.95,69.25,70.92,154257,0
2015-01-30,70.87,72,69.89,69.98,335992,0
2015-02-02,70.39,70.39,68.68,69.88,122585,0
2015-02-03,70.26,71.265,69.6,70,192045,0
2015-02-04,69.99,70.89,69.48,69.74,122613,0
2015-02-05,70.23,71.3,69.99,71.22,157088,0
2015-02-06,71.47,71.85,70.35,70.63,126976,0
2015-02-09,70.59,71,70.37,70.73,143636,0
2015-02-10,71.45,71.97,70.27,71.73,120832,0
2015-02-11,71.8,72.76,70.8,71.15,75767,0
2015-02-12,71.5,71.88,70.54,71.67,135905,0
2015-02-13,72.05,72.09,71,71.63,130089,0
2015-02-17,71.98,72.125,71.395,71.78,95358,0
2015-02-18,71.48,72.97,71.48,72.75,163629,0
2015-02-19,72.43,72.9,71.9,71.93,92617,0
2015-02-20,72,72.53,71.12,72.5,123766,0
2015-02-23,72.4,72.4,71.4,71.98,110022,0
2015-02-24,71.86,72.79,71.73,72.375,161571,0
2015-02-25,72.52,72.6,71.55,72.41,109192,0
2015-02-26,72.3,73.25,72.02,72.88,74095,0
2015-02-27,72.42,72.75,72.24,72.47,121999,0
2015-03-02,72.61,73.84,72.56,73.36,155700,0
2015-03-03,72.96,73.24,72,73.19,134300,0
2015-03-04,72.62,73.42,71.77,73,205200,0
2015-03-05,72.82,73.64,72.16,73.17,73100,0
2015-03-06,72.64,73.17,72.15,72.62,135400,0
2015-03-09,72.65,73.55,72.18,73.03,94300,0
2015-03-10,72.58,73.17,72.05,73,115600,0
2015-03-11,73,73.31,72.23,72.84,139900,0
2015-03-12,73.25,73.72,72.71,73.12,96400,0
2015-03-13,73.09,73.32,71.65,72.51,81700,0
2015-03-16,72.7,73.58,72.52,73.02,103400,0
2015-03-17,72.87,73.36,72.82,73.25,96900,0
2015-03-18,73.25,73.84,72.43,73.59,107300,0
2015-03-19,73.25,73.8,73.16,73.72,75300,0
2015-03-20,73.85,73.99,73.08,73.62,177700,0
2015-03-23,73.35,73.79,73.03,73.52,77200,0
2015-03-24,73.26,74.29,72.74,73.73,96200,0
2015-03-25,73.49,74.02,72,72.2,140800,0
2015-03-26,72,73.41,71.61,73.24,161100,0
2015-03-27,73.5,74.25,73.06,73.8,96200,0
2015-03-30,74.25,75,73.97,74.87,174200,0
2015-03-31,74.5,74.58,73.9,74.26,109311,0
2015-04-01,74,74.44,73.68,74.41,115200,0
2015-04-02,74.23,75.36,73.85,74.1,84100,0
2015-04-06,73.85,74.49,73.35,74.13,99200,0
2015-04-07,74.01,74.46,73.82,73.9,96354,0
2015-04-08,74.03,75.5,73.76,74.97,134500,0
2015-04-09,74.54,75.01,73.67,74.33,64381,0
2015-04-10,74.1,74.71,73.94,74.25,79700,0
2015-04-13,74.44,74.63,73.88,73.92,100000,0
2015-04-14,73.92,74.71,73.8,74.53,79600,0
2015-04-15,74.91,76.32,74.585,76.3,116104,0
2015-04-16,76.25,76.5,75.77,76.32,87169,0
2015-04-17,75.1,75.89,74.68,74.97,115300,0
2015-04-20,75,76.19,75,75.23,112100,0
2015-04-21,75.255,75.709,75.1,75.5,59647,0
2015-04-22,75.67,76.7,75.09,75.76,71283,0
2015-04-23,75.47,76.15,75.31,75.78,73200,0
2015-04-24,75.95,76.332,75.35,75.63,50669,0
2015-04-27,74.32,74.33,68.05,69.73,778900,0
2015-04-28,69.29,69.65,67.58,68.675,305637,0
2015-04-29,67.86,69.15,67.86,68.38,195400,0
2015-04-30,67.87,68.06,66.55,67.21,154300,0
2015-05-01,67.18,67.44,66.03,67.19,261000,0
2015-05-04,67.43,68.52,67.38,67.77,125500,0
2015-05-05,67.39,67.76,66.04,66.53,175000,0
2015-05-06,66.77,67.34,66.16,67.26,212791,0
2015-05-07,67.1,67.77,66.71,67.59,117434,0
2015-05-08,68.36,68.63,67.69,68.4,108600,0
2015-05-11,68.22,69.17,68.2,68.71,87400,0
2015-05-12,68.73,69.28,67.7,69.13,99499,0
2015-05-13,68.88,69.9,68.36,69.4,128600,0
2015-05-14,69.88,70.81,68.82,70.6,86200,0
2015-05-15,70.64,71.18,70.19,70.99,91579,0
2015-05-18,70.85,72.23,70.85,72.18,128864,0
2015-05-19,71.95,72.78,71.57,72.45,113780,0
2015-05-20,72.5,72.5,71.39,71.96,157600,0
2015-05-21,71.84,72.33,71.37,71.73,202100,0
2015-05-22,71.63,72.46,71.36,72.32,135600,0
2015-05-26,71.96,72.2,71.3,71.53,135499,0
2015-05-27,71.44,72.74,71.02,72.59,139500,0
2015-05-28,72.58,73.15,72.04,72.62,139539,0
2015-05-29,72.33,72.54,71.75,72.24,88400,0
2015-06-01,72.5,73.05,71.52,72.56,116713,0
2015-06-02,72.1,73.08,71.55,72.69,105318,0
2015-06-03,73.28,74.08,72.52,73.97,134900,0
2015-06-04,73.57,73.58,71.91,72.37,82700,0
2015-06-05,72.26,72.71,71.31,72.65,81100,0
2015-06-08,72.79,72.79,71.71,72.55,126200,0
2015-06-09,72.45,73.01,71.48,72.61,75793,0
2015-06-10,73,73.58,72.96,73.36,87853,0
2015-06-11,73.2,73.57,72.73,73.09,95468,0
2015-06-12,72.87,73.15,72.48,73.01,85400,0
2015-06-15,72.08,73.46,71.55,73.07,63100,0
2015-06-16,73.02,73.81,72.65,73.33,60800,0
2015-06-17,73.65,74.05,73.12,73.3,86200,0
2015-06-18,73.3,74.71,73,74,114000,0
2015-06-19,73.27,74.21,73.09,73.68,120200,0
2015-06-22,73.93,73.93,73.23,73.79,78200,0
2015-06-23,73.52,74.44,73.09,74.18,78021,0
2015-06-24,74.18,74.18,73.27,73.65,65500,0
2015-06-25,73.74,73.82,72.77,73.03,98400,0
2015-06-26,73.25,73.42,72.42,73.04,199800,0
2015-06-29,72.7,72.91,70.38,70.56,99000,0
2015-06-30,70.39,71.95,69.5,70.79,88607,0
2015-07-01,71.27,71.68,70.25,71.17,116300,0
2015-07-02,71.06,71.9,70.63,70.84,85500,0
2015-07-06,70.45,71.22,70.32,71.07,128100,0
2015-07-07,71.21,71.32,69.89,70.6,191100,0
2015-07-08,70.07,71.26,69.75,70.12,139800,0
2015-07-09,70.86,71.43,69.12,69.79,138100,0
2015-07-10,70.06,71.52,69.4,71.42,83200,0
2015-07-13,71.63,72.14,71.33,71.75,102800,0
2015-07-14,71.66,71.97,71.52,71.75,96785,0
2015-07-15,71.78,72.07,71.07,71.71,113422,0
2015-07-16,72.13,72.6,71.66,72,68000,0
2015-07-17,72,72.25,71.63,71.76,102200,0
2015-07-20,72.02,72.25,71.21,71.51,97100,0
2015-07-21,71.16,71.67,70.22,70.54,196100,0
2015-07-22,70.36,70.68,69.62,70.28,178600,0
2015-07-23,70.17,70.89,69.6,69.98,138500,0
2015-07-24,69.79,70.52,68.56,68.67,126900,0
2015-07-27,68.31,68.78,67.97,68.23,57100,0
2015-07-28,68.62,68.62,67.14,68.31,158100,0
2015-07-29,68.18,69.54,68.18,69.08,68500,0
2015-07-30,68.78,70.53,68.78,69.79,94500,0
2015-07-31,69.99,70.73,69.96,70.18,74400,0
2015-08-03,70.23,70.35,68.77,69.37,58123,0
2015-08-04,69.31,69.48,68.16,68.31,83100,0
2015-08-05,68.84,69.36,68.45,68.72,116800,0
2015-08-06,68.63,69.85,67.97,68.39,52264,0
2015-08-07,68.06,68.5,66.94,67.35,113100,0
2015-08-10,67.51,68.99,67.51,68.84,102200,0
2015-08-11,68.41,68.7,67.545,67.84,94115,0
2015-08-12,67.52,69.07,67.35,68.98,127900,0
2015-08-13,68.96,69.75,68.78,69.34,87300,0
2015-08-14,69.11,70.37,68.83,70.26,114200,0
2015-08-17,69.91,71.12,69.65,70.95,73200,0
2015-08-18,70.77,70.98,70.01,70.59,119900,0
2015-08-19,70.14,71.89,70.09,70.98,122000,0
2015-08-20,68.99,71.95,68,71.69,184400,0
2015-08-21,70.29,71.35,69.82,71.12,235700,0
2015-08-24,68.26,70.6,68,68.17,194209,0
2015-08-25,69.27,70.34,68.64,69.55,250300,0
2015-08-26,70.71,71.96,69.75,71.91,139300,0
2015-08-27,72.14,73.22,71.4,72.69,144200,0
2015-08-28,72.33,73.64,72.33,73.47,102000,0
2015-08-31,73,73.86,72.99,73.04,85200,0
2015-09-01,71.61,72.83,71.61,72.26,129300,0
2015-09-02,72.7,73.74,72.18,73.5,116000,0
2015-09-03,73.92,74.14,73.26,73.54,116600,0
2015-09-04,72.64,73.49,72.64,73.22,88900,0
2015-09-08,74.15,74.74,73.63,74.66,89400,0
2015-09-09,74.96,75.51,74.36,74.76,139200,0
2015-09-10,74.57,75.203,74.51,74.87,100607,0
2015-09-11,74.42,75.2,74.38,74.99,58900,0
2015-09-14,75.25,75.46,74.92,75.16,80600,0
2015-09-15,74.92,76.09,74.92,76.05,73600,0
2015-09-16,76.73,78.67,76.41,77.53,237300,0
2015-09-17,77.65,79.2,77.12,77.88,228574,0
2015-09-18,76.69,78.39,76.44,78.36,283100,0
2015-09-21,78.86,79.28,78.28,78.82,138000,0
2015-09-22,78.18,78.52,77.39,78.04,129200,0
2015-09-23,77.8,78.805,77.656,78.63,112541,0
2015-09-24,78.41,78.7,77.5,78.53,134638,0
2015-09-25,78.72,79.21,77.91,78.22,131000,0
2015-09-28,78.22,78.51,77.12,77.29,102795,0
2015-09-29,77.35,77.77,75.75,76,138200,0
2015-09-30,76.66,77.71,75.89,76.96,131800,0
2015-10-01,76.94,77.19,75.6,76.42,93300,0
2015-10-02,75.99,78.3,75.96,78.3,141000,0
2015-10-05,79.2,80.51,79.16,80.32,108452,0
2015-10-06,80.4,80.78,79.2,79.76,119000,0
2015-10-07,80.31,82.69,80.31,82,129300,0
2015-10-08,82.23,82.63,81.62,82.58,88800,0
2015-10-09,82.17,83.43,82.17,82.71,66400,0
2015-10-12,82.81,83.48,82.43,83.11,107153,0
2015-10-13,82.87,84.42,82.74,83.04,128500,0
2015-10-14,82.02,83.42,82.02,82.54,127500,0
2015-10-15,82.66,84.08,81.8,84.08,83900,0
2015-10-16,84.44,85,82.45,82.97,91900,0
2015-10-19,82.52,83.9,82.278,83.42,75927,0
2015-10-20,83.72,83.955,82.62,82.73,102005,0
2015-10-21,83.19,83.19,81.8,82.11,91300,0
2015-10-22,82.72,83.62,82.01,83.29,134600,0
2015-10-23,84.18,84.58,82.1,83.61,81800,0
2015-10-26,83.72,84.35,82.68,83.49,96600,0
2015-10-27,83.5,84.68,83,83.72,159000,0
2015-10-28,84.07,85.45,83.49,85.44,110700,0
2015-10-29,84.39,85.45,83.06,83.97,108200,0
2015-10-30,84.91,86.58,84.79,86.18,255000,0
2015-11-02,86.37,86.37,83.53,83.55,118960,0
2015-11-03,83.3,84.8,83.11,84.7,155500,0
2015-11-04,84.5,85,83.65,84.98,74095,0
2015-11-05,85,85.44,84.3,84.56,64600,0
2015-11-06,84.23,85.76,83.71,85.47,85700,0
2015-11-09,85.26,85.26,83.82,84.22,67676,0
2015-11-10,84.23,84.7,83.55,84.11,78100,0
2015-11-11,84.22,85.15,84.03,84.2,49800,0
2015-11-12,84,84.13,82.91,82.97,70100,0
2015-11-13,82.53,84.02,82,82.73,73900,0
2015-11-16,83.01,85.11,83.01,85.01,108600,0
2015-11-17,85.3,85.9,84.45,85.34,117500,0
2015-11-18,86.45,93.23,86.45,93.04,767900,0
2015-11-19,92.74,94,91.63,93.92,325400,0
2015-11-20,93.97,96.13,92.9,95.5,459500,0
2015-11-23,96.02,96.57,94.59,95.74,208600,0
2015-11-24,95.55,95.55,93.68,94.52,244700,0
2015-11-25,94.82,95.45,93.22,93.51,213000,0
2015-11-27,93.58,94.86,92.52,93.85,71200,0
2015-11-30,93.5,94.2,93.23,93.63,183600,0
2015-12-01,93.6,95.24,93.45,95.17,125611,0
2015-12-02,95.5,96.75,94.6,95.05,220199,0
2015-12-03,95.16,95.92,92.95,93.11,111979,0
2015-12-04,93.34,95.27,92.48,94.18,107300,0
2015-12-07,93.93,94.28,93.28,93.78,89100,0
2015-12-08,92.82,93.54,90.51,93.09,95032,0
2015-12-09,92.46,92.92,89.5,90.3,141300,0
2015-12-10,90.46,91.59,89.78,91.31,111700,0
2015-12-11,90.09,90.61,89.33,89.87,159600,0
2015-12-14,89.8,91.19,89.18,91.01,192427,0
2015-12-15,91.27,92.19,90.63,91.53,87900,0
2015-12-16,92.09,92.09,90.77,91.67,79300,0
2015-12-17,91.95,92.38,90.89,90.96,81800,0
2015-12-18,90.51,91.43,89.89,90.24,456900,0
2015-12-21,90.95,91.74,90.55,91.51,112100,0
2015-12-22,91.74,92.42,90.37,92.09,137580,0
2015-12-23,92.72,92.72,91.12,91.9,91200,0
2015-12-24,91.72,92.82,91.13,91.79,77135,0
2015-12-28,91.66,91.9,90.53,90.61,129745,0
2015-12-29,91.08,91.5,90.3,90.85,208442,0
2015-12-30,90.52,91.43,89.825,90.09,96936,0
2015-12-31,89.96,90.285,88.64,88.66,80027,0
2016-01-04,87.22,87.22,85.55,86.28,178031,0
2016-01-05,86.69,87.69,85.945,87.47,137610,0
2016-01-06,86.39,88.33,84.9,87.82,311492,0
2016-01-07,86.66,87.48,84.7701,85.73,96182,0
2016-01-08,86.05,86.21,81.87,82.18,122582,0
2016-01-11,82.5,82.93,80.91,82.31,125537,0
2016-01-12,83.13,83.9,81.67,83.71,155231,0
2016-01-13,83.96,86.2399,80.1,80.61,92416,0
2016-01-14,80.79,83.075,79.7,82.9,139689,0
2016-01-15,81,84.28,80.45,84.24,246311,0
2016-01-19,85.08,85.22,83.02,84.27,237900,0
2016-01-20,83.65,83.65,78.9701,81.05,288690,0
2016-01-21,81.42,81.61,79.375,79.63,302778,0
2016-01-22,80.48,80.48,77.68,78.5,298120,0
2016-01-25,78.34,78.5,75.81,75.98,249928,0
2016-01-26,75.97,80.71,75.97,80.09,216609,0
2016-01-27,79.75,79.75,75.01,76.37,250690,0
2016-01-28,58.13,58.5,48.19,52.02,3266785,0
2016-01-29,52.06,55.45,51.0037,54.82,1147711,0
2016-02-01,54.1,56.52,54,55.4,494924,0
2016-02-02,55,55.55,54.29,55.25,445854,0
2016-02-03,55.25,56.23,52.5,54.37,386018,0
2016-02-04,53.91,56.39,53.1,56.19,234559,0
2016-02-05,56.03,56.37,55.37,55.85,436474,0
2016-02-08,55.38,56.05,53.79,55.55,319154,0
2016-02-09,55.2,56.02,53.71,54.69,209496,0
2016-02-10,55.3,56.34,54.5,54.5,212856,0
2016-02-11,53.76,55.8,53.08,55.33,151451,0
2016-02-12,56.1,56.37,54.82,56.35,201784,0
2016-02-16,56.48,58.96,56.435,58.54,341291,0
2016-02-17,59.22,59.95,57.93,58.2,254481,0
2016-02-18,58.51,58.775,57.35,57.72,129444,0
2016-02-19,57.89,60.06,57.05,59.77,215705,0
2016-02-22,60.04,60.49,59.24,60.07,153844,0
2016-02-23,59.81,60.6,58.8,58.87,174977,0
2016-02-24,58.58,60.48,57.98,60.35,113578,0
2016-02-25,60.22,60.99,59.18,60.4,159943,0
2016-02-26,60.58,60.729,59.04,59.95,115592,0
2016-02-29,60.19,61.33,59.54,60.37,148670,0
2016-03-01,61.02,61.36,59.38,61.1,180938,0
2016-03-02,61.16,61.44,60.65,61.34,96086,0
2016-03-03,61.13,62.07,60.54,62.03,135807,0
2016-03-04,62,63.28,61.59,62.03,138655,0
2016-03-07,61.98,63.35,61.89,62.74,136624,0
2016-03-08,62.28,63.01,61.23,61.33,125845,0
2016-03-09,61.57,62.41,61.11,62.24,107908,0
2016-03-10,62.56,62.95,60.63,61.43,121683,0
2016-03-11,61.9,62.28,61.125,62.09,101647,0
2016-03-14,61.9,63.4,61.9,62.93,142481,0
2016-03-15,62.76,62.77,60.56,60.62,157983,0
2016-03-16,60.05,61.87,59.86,61.68,170676,0
2016-03-17,61.41,62.44,60.83,62.2,129145,0
2016-03-18,62.54,63.91,62.05,63.16,204067,0
2016-03-21,62.92,64.27,62.92,64.09,131238,0
2016-03-22,64.24,67.11,64.24,65.53,292951,0
2016-03-23,65.25,65.6499,64,64.04,211526,0
2016-03-24,64,64.12,62.84,63.74,114545,0
2016-03-28,63.8,64.5536,62.72,63.07,109877,0
2016-03-29,62.85,65.52,62.75,65.34,118633,0
2016-03-30,65.67,66.3304,64.4,65.71,127887,0
2016-03-31,65.58,66.04,64.74,65.49,107084,0
2016-04-01,65.08,66.43,64.95,65.82,80612,0
2016-04-04,65.96,65.96,64.19,64.77,111198,0
2016-04-05,64.52,64.87,63.82,64.04,106546,0
2016-04-06,64.15,64.88,63.53,64.35,71863,0
2016-04-07,63.86,64.19,62.295,62.42,174387,0
2016-04-08,63.07,64.015,62.34,62.62,133435,0
2016-04-11,63.04,63.316,62.04,62.16,70083,0
2016-04-12,62,62.72,61.67,62.02,208003,0
2016-04-13,61.81,62.4,61.09,61.46,338909,0
2016-04-14,61.21,61.575,59.43,59.56,290003,0
2016-04-15,59.59,60.545,59.59,60.18,211331,0
2016-04-18,59.76,60.7189,59.76,60.17,143029,0
2016-04-19,60.43,61.535,60.128,61.44,238483,0
2016-04-20,61.15,62.55,60.165,62.12,131990,0
2016-04-21,61.91,62.01,59.54,59.8,141440,0
2016-04-22,59.65,61.395,59.65,61.19,145370,0
2016-04-25,60.84,61.95,59.96,60.2,175991,0
2016-04-26,60.67,61.44,60.2,61.295,219062,0
2016-04-27,61.09,61.2399,59.37,59.58,216142,0
2016-04-28,50.73,54.26,48.76,50.58,1481261,0
2016-04-29,50.6,52.59,50.11,50.89,575505,0
2016-05-02,50.88,51.94,50.12,51.17,376054,0
2016-05-03,51.03,51.82,49.4,50.24,232098,0
2016-05-04,50.32,50.82,49.14,49.67,295592,0
2016-05-05,50.02,50.95,49.23,50.51,316357,0
2016-05-06,50.37,50.77,49.09,50.32,185636,0
2016-05-09,51.85,53.27,50.74,50.98,287286,0
2016-05-10,51.01,51.67,50.61,51.48,150498,0
2016-05-11,51.55,51.665,50.29,50.78,126339,0
2016-05-12,50.7,51,49.65,50.39,137592,0
2016-05-13,50.18,50.56,49.45,49.79,196974,0
2016-05-16,50.01,51.04,49.68,50.41,136122,0
2016-05-17,50.41,51.26,49.76,50.15,197474,0
2016-05-18,49.81,50.96,49.79,50.26,145497,0
2016-05-19,50.09,50.88,48.82,49.13,207776,0
2016-05-20,49.25,50.33,49.25,50.05,281978,0
2016-05-23,50.01,50.58,49,49.44,143265,0
2016-05-24,49.9,50.75,49.21,50.53,392331,0
2016-05-25,50.79,51.59,50.35,51.27,147219,0
2016-05-26,51.2,52.14,50.97,51.81,93633,0
2016-05-27,51.64,52.14,51.35,51.72,123638,0
2016-05-31,51.77,53.38,51.66,53.28,275169,0
2016-06-01,53.02,53.37,52.06,52.91,107995,0
2016-06-02,52.61,53.34,52.1001,52.8,66695,0
2016-06-03,52.66,52.92,51.76,52.33,146962,0
2016-06-06,52.49,53.98,52.41,53.58,92639,0
2016-06-07,53.69,53.82,52.73,53.12,79795,0
2016-06-08,53.1,53.98,52.98,53.91,90879,0
2016-06-09,53.54,53.54,52.18,53.01,102319,0
2016-06-10,52.39,52.88,51.68,51.76,87270,0
2016-06-13,51.94,52.37,51.105,51.46,134019,0
2016-06-14,51.4,52.94,51.03,52.9,167406,0
2016-06-15,53.21,53.21,52.13,52.29,137988,0
2016-06-16,51.8,52.37,51.53,52.04,69401,0
2016-06-17,52.1,52.29,51.5,51.88,249209,0
2016-06-20,52.44,53.51,52.44,52.68,104784,0
2016-06-21,53.37,57.8,53.37,57.48,912714,0
2016-06-22,57.84,57.84,55.23,55.8,212466,0
2016-06-23,56.23,56.4,55.67,55.95,106972,0
2016-06-24,55,55.35,54.2,55.11,322320,0
2016-06-27,54.68,54.82,54.22,54.66,258008,0
2016-06-28,55.08,55.89,54.76,55.41,308897,0
2016-06-29,56.08,56.08,55.14,55.8,182052,0
2016-06-30,55.73,58.2,55.72,58.13,208149,0
2016-07-01,58.02,58.55,57.47,58.25,237903,0
2016-07-05,57.88,58.25,56.43,56.67,145785,0
2016-07-06,56.45,57.18,55.76,56.43,81920,0
2016-07-07,56.76,57.01,55.81,55.92,103978,0
2016-07-08,56.38,57.83,56.17,57.69,101872,0
2016-07-11,58.22,58.7,58,58.61,81555,0
2016-07-12,58.95,59.9,58.94,59.5,113318,0
2016-07-13,59.77,59.93,59.195,59.87,111933,0
2016-07-14,60.12,60.65,59.67,60.38,121984,0
2016-07-15,60.99,61.43,60.62,60.66,172995,0
2016-07-18,60.69,60.69,60.01,60.36,95156,0
2016-07-19,60.42,61.55,59.465,59.5,76705,0
2016-07-20,59.545,60.1,58.86,59.75,61009,0
2016-07-21,59.66,59.73,58.89,59.3,72773,0
2016-07-22,59.25,59.82,58.47,59.42,92505,0
2016-07-25,59.25,59.25,58.17,58.64,92610,0
2016-07-26,58.56,59.68,58.36,59.42,85862,0
2016-07-27,59.28,60.13,59.28,60.1,73058,0
2016-07-28,60.22,61.06,59.58,59.71,48422,0
2016-07-29,59.47,59.59,58.42,59.47,110402,0
2016-08-01,59.47,60.979,59.47,60.74,166824,0
2016-08-02,60.61,61.03,60.05,60.55,113973,0
2016-08-03,60.3,61.09,60.3,60.72,113168,0
2016-08-04,60.67,61.94,60.665,61.45,120412,0
2016-08-05,61.79,67.145,61.261,61.85,165774,0
2016-08-08,62.06,62.46,60.46,60.78,93161,0
2016-08-09,60.95,60.95,60.33,60.35,79668,0
2016-08-10,60.16,62.31,59.76,61.21,169173,0
2016-08-11,61.13,61.37,61.02,61.17,83664,0
2016-08-12,61.33,61.77,60.98,61.46,185895,0
2016-08-15,61.37,62.59,61.37,62.36,91553,0
2016-08-16,62.32,62.32,60.53,60.65,145318,0
2016-08-17,65.8,69.49,65,68.25,632199,0
2016-08-18,68.04,68.74,67.16,68,171906,0
2016-08-19,68.06,68.8,67.145,68.46,114682,0
2016-08-22,68.01,68.94,67.9,68.47,88947,0
2016-08-23,68.17,69.19,68.07,68.43,84898,0
2016-08-24,68.15,68.77,68.06,68.43,93916,0
2016-08-25,68.35,68.95,67.79,68.43,93355,0
2016-08-26,68.23,69.11,67.575,67.66,55800,0
2016-08-29,67.53,68.07,67.52,67.72,63634,0
2016-08-30,67.65,68.66,67.65,68.24,103660,0
2016-08-31,68.2,68.46,66.91,67.06,93159,0
2016-09-01,67.35,67.7,66.8,67.55,78381,0
2016-09-02,67.69,68.4,67.04,68.37,88112,0
2016-09-06,68.5,68.5,66.71,67.07,76044,0
2016-09-07,67.2704,68.15,66.89,67.01,71960,0
2016-09-08,67.4799,67.48,66.55,66.84,74287,0
2016-09-09,66.21,66.61,64.17,64.2,144807,0
2016-09-12,64,65.36,63.91,65.33,98599,0
2016-09-13,65.34,65.93,64.32,64.37,98609,0
2016-09-14,64.23,64.33,62.22,62.77,285411,0
2016-09-15,62.67,63.75,62.67,63.31,97599,0
2016-09-16,63.2,64,62.6901,63.43,269430,0
2016-09-19,63.43,65.53,63.43,65.11,109581,0
2016-09-20,65.18,66.05,65,65.43,108379,0
2016-09-21,65.58,66.15,64.765,65.57,85189,0
2016-09-22,66.17,66.25,65.14,66.1,79291,0
2016-09-23,66.1,66.315,65.43,65.46,94088,0
2016-09-26,64.99,65.74,64.44,64.54,51754,0
2016-09-27,64.58,64.96,64.4,64.64,84261,0
2016-09-28,64.95,65.225,64.24,64.76,119132,0
2016-09-29,65.68,65.68,63.853,64.49,104813,0
2016-09-30,64.52,65.55,64.01,65.38,116030,0
2016-10-03,65.18,67.15,65,66.52,109477,0
2016-10-04,66.52,66.74,65.56,65.99,112075,0
2016-10-05,65.88,67.4099,65.88,67.215,169615,0
2016-10-06,67.09,67.45,66.425,67.16,84058,0
2016-10-07,66.97,67.2,66.095,66.45,142192,0
2016-10-10,66.58,67.405,66.415,67.15,89979,0
2016-10-11,67.23,67.23,66.08,66.98,100376,0
2016-10-12,67,67.47,66.72,67.03,78514,0
2016-10-13,66.55,67,65.88,66.41,136429,0
2016-10-14,66.4,67.06,66.11,66.63,95432,0
2016-10-17,66.57,66.62,65.8,66.25,100426,0
2016-10-18,66.62,66.63,65.23,65.88,155315,0
2016-10-19,66.06,66.21,65.21,66.21,54766,0
2016-10-20,65.84,66.43,65.82,66.22,47940,0
2016-10-21,65.77,66.38,65.63,66.25,58747,0
2016-10-24,66.88,68.2,66.7,67.45,108571,0
2016-10-25,67.67,67.71,66.29,67.17,70663,0
2016-10-26,67.11,67.46,66.045,66.59,149940,0
2016-10-27,67.04,67.07,66.04,66.34,259951,0
2016-10-28,74.94,74.94,70.8,72.2,577767,0
2016-10-31,72.43,72.43,70,70.13,232666,0
2016-11-01,69.92,70.74,67.39,68.47,285126,0
2016-11-02,68.23,68.79,67.37,67.52,356437,0
2016-11-03,67.87,67.87,66.68,66.7,105242,0
2016-11-04,67.04,67.23,66.11,66.18,231076,0
2016-11-07,67.5,68.96,66.55,67.86,422182,0
2016-11-08,67.76,68.14,67.17,67.64,709650,0
2016-11-09,66.57,71.85,66,70.28,2131040,0
2016-11-10,71.93,73.3495,71.36,72.83,679263,0
2016-11-11,72.54,75.82,72.54,75.03,1592362,0
2016-11-14,75.5,77.56,75.425,76.45,560089,0
2016-11-15,76.04,77.1,74.42,75.01,705895,0
2016-11-16,75.68,78.45,75.68,76.7,381683,0
2016-11-17,76.75,77.21,74.97,75.47,178291,0
2016-11-18,75.4,75.82,74.7,75.51,127678,0
2016-11-21,75.5,76.01,74.6601,75.47,129578,0
2016-11-22,75.61,76.84,75.1,76.66,197881,0
2016-11-23,76.76,78.48,75.0851,78.04,311589,0
2016-11-25,77.85,78.17,77.25,78,181501,0
2016-11-28,77.77,78.15,76.19,76.56,183346,0
2016-11-29,76.32,76.81,75.84,76.13,125192,0
2016-11-30,76.26,76.825,75.38,75.7,110029,0
2016-12-01,75.64,76,73.93,74.17,152903,0
2016-12-02,74.32,75.07,74.075,74.87,80556,0
2016-12-05,75.55,76.06,74.86,75.94,187815,0
2016-12-06,75.51,76.72,74.85,76.46,156528,0
2016-12-07,75.83,77.16,74.58,76.08,228724,0
2016-12-08,75.87,77.26,75.21,76.95,226138,0
2016-12-09,77.36,78.86,77.05,78.17,168780,0
2016-12-12,78.27,78.58,76.27,76.49,260075,0
2016-12-13,76.56,77.855,75.59,75.84,177810,0
2016-12-14,75.48,76.54,74.82,75.57,236925,0
2016-12-15,75.39,76.46,75.0534,75.73,164839,0
2016-12-16,76.04,76.59,75.23,75.58,240527,0
2016-12-19,75.32,76.24,75.09,75.5,162833,0
2016-12-20,75.49,76.2,74.58,75.98,207348,0
2016-12-21,76.2,77.79,75.99,77.26,166971,0
2016-12-22,77.09,77.53,74.8,75.31,124479,0
2016-12-23,75.5,75.63,74.6,75.61,100663,0
2016-12-27,75.35,76.89,75.2,76.13,76930,0
2016-12-28,76.27,76.27,74.8568,76.01,119302,0
2016-12-29,75.88,76.15,75.405,75.98,100051,0
2016-12-30,76.37,76.37,74.83,76.12,131137,0
2017-01-03,76.38,76.83,75.19,75.88,175547,0
2017-01-04,76.01,77.47,75.5,77.36,232123,0
2017-01-05,77.34,77.9,76.59,77.25,176063,0
2017-01-06,77.59,77.66,76,76.04,189340,0
2017-01-09,76,77.98,76,77.28,234179,0
2017-01-10,77.22,77.82,75.93,76.45,235803,0
2017-01-11,76.65,77.9,74.05,74.17,246541,0
2017-01-12,73.91,73.91,70.86,71.03,305379,0
2017-01-13,71.1,73,71.01,72.36,236025,0
2017-01-17,72.1,72.57,71.23,72.12,258362,0
2017-01-18,72.16,73.05,70.76,71.15,457476,0
2017-01-19,70.97,71.16,70.04,70.21,165563,0
2017-01-20,69.89,71.11,69.45,70.73,138223,0
2017-01-23,70.79,73.05,70.79,71.55,270497,0
2017-01-24,71.93,74.01,70.88,73.76,194580,0
2017-01-25,74.28,75.3,73.85,74.87,221468,0
2017-01-26,74.74,74.87,73.1,73.63,231232,0
2017-01-27,76.7,81.55,75.29,77.38,698795,0
2017-01-30,77.1,77.1,73.49,74.9,298398,0
2017-01-31,74.6,75.33,74.23,74.67,221770,0
2017-02-01,75.2,75.63,73.624,74.65,134132,0
2017-02-02,74.58,74.92,73.67,74.59,167111,0
2017-02-03,75,75.25,74.32,75.06,166848,0
2017-02-06,74.78,75.25,74.44,74.78,205448,0
2017-02-07,74.8,75.44,73.76,74.72,154461,0
2017-02-08,74.47,75.86,73.775,75.66,195423,0
2017-02-09,75.56,76.65,75.3576,76.56,120814,0
2017-02-10,76.82,77.23,75.81,76.63,111288,0
2017-02-13,77.19,77.54,76.17,76.38,85937,0
2017-02-14,75.93,77.1,75.6,76.73,74498,0
2017-02-15,76.79,77.8,76.73,77.59,180992,0
2017-02-16,77.65,79.48,76.72,78.3,955172,0
2017-02-17,78.32,78.37,77.35,77.36,183156,0
2017-02-21,77.08,77.86,76.76,77.69,104369,0
2017-02-22,77.44,77.79,76.735,77.18,93609,0
2017-02-23,77.2,77.36,76.295,77.14,149232,0
2017-02-24,76.61,77.58,76.61,77.18,125335,0
2017-02-27,77.28,77.3,76.295,76.59,187298,0
2017-02-28,76.65,77.48,75.22,75.42,134296,0
2017-03-01,76.25,76.61,75.198,75.71,155139,0
2017-03-02,75.7,76.3,74.64,74.91,134892,0
2017-03-03,74.63,74.74,72.2992,72.93,232495,0
2017-03-06,72.4,73.28,72.225,72.58,116151,0
2017-03-07,72.65,73.04,72.39,72.56,159269,0
2017-03-08,72.58,73.52,72.29,72.8,98288,0
2017-03-09,72.63,73.08,71.57,71.63,89435,0
2017-03-10,71.95,72.32,71.46,71.95,70465,0
2017-03-13,71.87,73.21,71.56,73.15,203993,0
2017-03-14,72.86,73.98,72.115,73.32,394800,0
2017-03-15,73.4,73.51,72.35,72.64,155436,0
2017-03-16,72.76,72.97,72.15,72.27,78059,0
2017-03-17,72,73.04,71.55,72.93,183702,0
2017-03-20,73.01,73.26,72.09,73.22,155167,0
2017-03-21,73.43,73.73,70.79,71,154473,0
2017-03-22,70.76,71.46,70,70.63,230927,0
2017-03-23,70.54,72.0217,70.44,71.38,150209,0
2017-03-24,71.5,72.37,71.23,71.61,115303,0
2017-03-27,70.95,72.785,70.24,72.48,216251,0
2017-03-28,72.24,73.26,71.7,73.18,158827,0
2017-03-29,72.88,73.11,71.52,72.84,74916,0
2017-03-30,72.8,73.38,72.77,73.1,142030,0
2017-03-31,73.01,74.24,72.97,72.99,177910,0
2017-04-03,73.04,74.24,71.28,71.39,166319,0
2017-04-04,71.45,72.81,70.91,71.42,128049,0
2017-04-05,71.77,71.97,70.25,70.28,128134,0
2017-04-06,70.5,70.5,69.76,70.39,91678,0
2017-04-07,70.12,70.12,69.46,69.8,171640,0
2017-04-10,69.48,70.83,69.48,70.09,83523,0
2017-04-11,69.86,70.43,69.08,70.15,125192,0
2017-04-12,70.59,72.47,70.2,70.92,347967,0
2017-04-13,70.74,71.67,70.53,71.03,144400,0
2017-04-17,71.28,71.42,70.46,71.08,81644,0
2017-04-18,71,71.58,70.53,71.08,79359,0
2017-04-19,71.4,72.01,71.14,71.75,100908,0
2017-04-20,71.84,72.98,71.77,72.48,119872,0
2017-04-21,72.37,72.37,71.49,71.64,102281,0
2017-04-24,72.56,73.095,70.515,72.27,273410,0
2017-04-25,72.94,73.69,71.85,71.9,292292,0
2017-04-26,71.6,72.185,70.59,70.9,326835,0
2017-04-27,72.32,78.4,71.63,78.13,944590,0
2017-04-28,78.3,78.33,77.0382,77.4,391490,0
2017-05-01,77.54,79.27,76.09,78.66,310420,0
2017-05-02,78.515,79.27,77.76,78.19,224724,0
2017-05-03,78.05,78.79,77.17,77.3,168471,0
2017-05-04,77.31,77.9,76.59,77.65,174211,0
2017-05-05,77.95,78.54,77.17,78.37,93310,0
2017-05-08,78.19,78.87,77.52,78.6,119749,0
2017-05-09,78.7,78.99,77.8763,78.37,98019,0
2017-05-10,78.92,79.81,78.11,79.27,111736,0
2017-05-11,78.95,79.32,78.45,78.9,88540,0
2017-05-12,78.61,78.77,77.53,77.54,98891,0
2017-05-15,77.87,78.57,77.63,78.17,186940,0
2017-05-16,78.44,78.625,77.64,78,121309,0
2017-05-17,77.32,77.68,76.49,76.87,138334,0
2017-05-18,76.81,77.52,76.53,76.59,109715,0
2017-05-19,76.81,77.64,75.11,77.01,132213,0
2017-05-22,77.19,77.656,77,77.58,51084,0
2017-05-23,77.97,78.105,77.2175,77.6,61065,0
2017-05-24,77.74,78.49,77.38,78.12,147130,0
2017-05-25,78.24,80.82,78.0419,80.27,149771,0
2017-05-26,80.87,80.88,79.5,79.6,60257,0
2017-05-30,79.55,79.9899,79.1,79.22,92653,0
2017-05-31,79.4,79.4,78.23,79.19,77412,0
2017-06-01,79.52,80.56,78.37,80.21,157005,0
2017-06-02,80.58,82.26,80.51,81.8,141225,0
2017-06-05,81.43,81.72,80.32,80.37,93542,0
2017-06-06,80.21,80.665,79.65,79.7,136351,0
2017-06-07,79.59,80.08,78.32,78.39,111014,0
2017-06-08,78.16,78.91,77.58,78.67,191726,0
2017-06-09,78.7,79.9,78.28,78.92,103493,0
2017-06-12,78.55,78.86,77.605,78.51,93772,0
2017-06-13,78.69,78.95,77.64,77.74,66797,0
2017-06-14,77.72,77.8,76.05,76.1,148405,0
2017-06-15,75.36,75.8,74.58,75.2,136114,0
2017-06-16,74.8,75.32,74.53,74.88,364746,0
2017-06-19,75.15,75.51,74.79,74.89,127653,0
2017-06-20,74.65,75.22,72.91,73.11,141368,0
2017-06-21,73.17,75.81,72.43,73.21,199712,0
2017-06-22,73.1,74.84,72.1,73.66,161931,0
2017-06-23,73.62,74.91,73.0821,74.3,713243,0
2017-06-26,74.68,75.12,74,74.73,113395,0
2017-06-27,74.84,75.03,73.78,74,123983,0
2017-06-28,74.54,75.51,73.78,75.23,96350,0
2017-06-29,75.5,75.77,74.38,75,137408,0
2017-06-30,75.31,76.44,74.74,75.15,139652,0
2017-07-03,75.49,77.11,75.275,76.26,116177,0
2017-07-05,76.26,77.165,75.57,76.1,119402,0
2017-07-06,75.61,75.69,74.96,75.05,155039,0
2017-07-07,75.35,76.84,75.2,76.63,196491,0
2017-07-10,76.38,76.8,75.46,76.28,92473,0
2017-07-11,76.44,77.395,76.36,76.66,134330,0
2017-07-12,77.24,78.34,76.7,77.73,177243,0
2017-07-13,77.72,78.4,76.855,77.97,186065,0
2017-07-14,77.73,78.63,77.45,78.26,99047,0
2017-07-17,78.25,78.55,77.1,78.03,69135,0
2017-07-18,77.66,78.0881,77,77.48,83438,0
2017-07-19,77.52,78.76,77.48,78.6,59453,0
2017-07-20,78.48,79.33,78.41,78.91,60754,0
2017-07-21,79.17,79.17,78.4,78.57,59754,0
2017-07-24,78.5,79.63,78.5,79.37,80309,0
2017-07-25,80,80.06,79.61,80.06,71926,0
2017-07-26,80.25,80.25,79.32,79.9,57837,0
2017-07-27,80.25,80.525,78.37,79.59,97628,0
2017-07-28,79.16,80.2,78.84,79.61,69742,0
2017-07-31,79.6,80.8599,79.09,79.97,156645,0
2017-08-01,80.42,81.51,79.94,80.72,69858,0
2017-08-02,80.84,80.84,78.65,78.88,86042,0
2017-08-03,78.87,79.39,78.58,79.12,46802,0
2017-08-04,79.76,79.76,79.01,79.3,41527,0
2017-08-07,79.28,80.27,79.07,79.88,37133,0
2017-08-08,80.01,81.1,79.24,79.35,41041,0
2017-08-09,79.11,80.29,78.46,79.6,121911,0
2017-08-10,79.85,81.44,79.67,80.6,97435,0
2017-08-11,80.97,81.2999,79.59,80.98,91428,0
2017-08-14,81.54,82.24,80.79,82.11,137819,0
2017-08-15,82.23,83.54,81.4,81.57,215178,0
2017-08-16,81.41,81.92,79.87,80.14,76501,0
2017-08-17,80.07,80.255,78.72,78.85,111490,0
2017-08-18,78.47,79.3,78.09,78.43,78330,0
2017-08-21,78.48,78.65,77.5375,78.37,71897,0
2017-08-22,78.66,79.76,78.505,78.96,114636,0
2017-08-23,79.04,79.39,78.04,78.77,199929,0
2017-08-24,78.61,79.5999,78.5203,79.23,179189,0
2017-08-25,81.88,86.14,80.59,83.83,805099,0
2017-08-28,83.99,84.0497,81.66,82.96,327330,0
2017-08-29,82.89,84.46,82.436,83.68,203351,0
2017-08-30,83.12,83.85,82.15,83.18,201570,0
2017-08-31,83.09,84.19,82.94,83.06,118027,0
2017-09-01,83.62,84.1,82.975,83.45,96278,0
2017-09-05,83.12,83.95,82.34,83.52,166877,0
2017-09-06,83.94,83.95,82.78,83.61,113118,0
2017-09-07,83.89,83.89,82.6539,83.41,118663,0
2017-09-08,83.885,83.885,81.96,82.41,128190,0
2017-09-11,82.46,82.88,81.55,81.96,153552,0
2017-09-12,82.28,83.08,81.1,82.78,103499,0
2017-09-13,82.5,83.02,82.24,82.53,92462,0
2017-09-14,82.37,83.11,82.02,82.99,96942,0
2017-09-15,83,84.5,82.39,84.27,168467,0
2017-09-18,84.3,85.87,83.69,85.59,141602,0
2017-09-19,85.45,86.59,85.45,86.16,146491,0
2017-09-20,86.47,86.88,85.41,86.49,73642,0
2017-09-21,86.27,87.05,83.901,86.75,64929,0
2017-09-22,86.8,87.91,85.97,86.89,68564,0
2017-09-25,86.59,86.91,85.4,85.81,89614,0
2017-09-26,86.29,88.575,86.19,87.99,144873,0
2017-09-27,88.47,92.03,87.75,90.61,218188,0
2017-09-28,90.58,91.33,90.04,90.74,132621,0
2017-09-29,90.75,92.34,90.18,91.37,150591,0
2017-10-02,91.89,92.17,90.965,92.11,188707,0
2017-10-03,92.97,93.5558,91.09,92.51,157864,0
2017-10-04,93,93.502,92.111,92.94,102222,0
2017-10-05,93.57,93.74,93.02,93.38,145777,0
2017-10-06,93.55,96.0756,93.4,95.67,242389,0
2017-10-09,96.44,96.63,95.15,95.5,181111,0
2017-10-10,95.63,95.95,94.1301,95.21,175264,0
2017-10-11,95.8,96.22,95.1196,95.32,146046,0
2017-10-12,95.2,96.33,95.04,95.76,189219,0
2017-10-13,95.94,96.6432,95.25,95.43,140830,0
2017-10-16,95.34,96.48,95,95.35,87721,0
2017-10-17,95.5,95.95,94.03,94.47,214747,0
2017-10-18,94.98,95.19,94.01,94.8,123785,0
2017-10-19,94.31,94.585,93.14,93.74,182169,0
2017-10-20,94.37,95.01,93.63,93.83,117219,0
2017-10-23,94,94.35,92.41,92.51,141091,0
2017-10-24,93.05,93.7053,91.63,92.01,251714,0
2017-10-25,91.61,91.95,89.72,91.25,183132,0
2017-10-26,91.82,92.38,89.2808,91.43,246731,0
2017-10-27,94.31,95.89,83.7,91.24,460910,0
2017-10-30,90.9,90.96,86.92,88.1,218515,0
2017-10-31,88.25,89.48,87.79,88.38,225015,0
2017-11-01,88.94,89.43,87.82,88.58,203508,0
2017-11-02,89.07,90.31,88.15,89.83,134644,0
2017-11-03,89.51,90.205,89.29,89.89,117586,0
2017-11-06,89.59,91.365,89.445,90.75,117712,0
2017-11-07,90.64,90.64,88.52,89.04,129714,0
2017-11-08,89.1,90.44,88.41,90.18,131284,0
2017-11-09,89.6,90.66,89.48,89.9,135683,0
2017-11-10,90,91,89.6,90.29,103318,0
