Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.95,45.8,44.36,45.71,33200,0
2005-02-28,45.61,45.7,44.9,45.66,58400,0
2005-03-01,45.63,46.15,45.35,45.35,39000,0
2005-03-02,45.2,45.85,45.05,45.43,34400,0
2005-03-03,45.33,46.5,45.33,46.3,40900,0
2005-03-04,44.75,44.75,42.71,43.65,300200,0
2005-03-07,43.65,44.25,43.59,43.9,213100,0
2005-03-08,43.75,43.95,42.5,42.5,53300,0
2005-03-09,42.54,42.54,41.7,42.02,64300,0
2005-03-10,42.06,42.36,41.91,41.95,82000,0
2005-03-11,41.96,42.25,41.9,42,91500,0
2005-03-14,41.97,42.15,41.7,41.98,64200,0
2005-03-15,42,42.24,40.9,41,90600,0
2005-03-16,41,41.51,40.88,41.07,81000,0
2005-03-17,41,41.39,40.6,41.18,72500,0
2005-03-18,41.19,41.55,41.08,41.55,140700,0
2005-03-21,41.45,41.45,40.4,40.93,91000,0
2005-03-22,40.7,41.37,40.62,40.75,154800,0
2005-03-23,40,40.08,39.67,40,125700,0
2005-03-24,40,40.25,39.95,40.05,52200,0
2005-03-28,40.15,40.36,39.8,40.09,80600,0
2005-03-29,40.2,40.25,39.13,39.3,82300,0
2005-03-30,39.35,40,39.35,40,51400,0
2005-03-31,39.9,40.03,39.7,40,73700,0
2005-04-01,40,40.3,39.08,39.47,138500,0
2005-04-04,39.37,39.62,38.86,39.58,99600,0
2005-04-05,39.47,39.51,39.29,39.3,67800,0
2005-04-06,39.36,39.45,39.24,39.24,58900,0
2005-04-07,39.19,39.2,38.7,39.09,31500,0
2005-04-08,39.15,39.39,39.13,39.26,72500,0
2005-04-11,39.5,39.5,38.35,38.52,82600,0
2005-04-12,38.45,39.15,38.42,38.98,88800,0
2005-04-13,39.05,39.05,38.08,38.51,42800,0
2005-04-14,38.5,38.5,36.9,36.9,56800,0
2005-04-15,36.9,36.9,35.35,35.7,87600,0
2005-04-18,35.6,36.06,35.5,35.96,51500,0
2005-04-19,35.96,36.1,35.41,35.94,55000,0
2005-04-20,36.01,36.41,35.71,35.8,72100,0
2005-04-21,36,37.4,36,36.81,96800,0
2005-04-22,36.7,37.56,36.25,36.93,162500,0
2005-04-25,36.99,37,33.87,35.34,340100,0
2005-04-26,35.4,35.4,34,34.95,164800,0
2005-04-27,34.85,34.92,34.25,34.83,146800,0
2005-04-28,34.73,34.91,34.57,34.65,153100,0
2005-04-29,34.85,35,34.3,34.54,160600,0
2005-05-02,34.56,34.97,34.4,34.97,136100,0
2005-05-03,34.77,34.86,34.22,34.65,188200,0
2005-05-04,34.67,35.13,34.4,35.1,94700,0
2005-05-05,35.02,35.43,35.01,35.38,71500,0
2005-05-06,35.5,35.99,35.5,35.89,79000,0
2005-05-09,36,36.26,35.41,36.24,74800,0
2005-05-10,36.04,36.25,35.7,35.93,125200,0
2005-05-11,35.93,36.22,35.76,36.19,61300,0
2005-05-12,36.26,36.45,35.4,35.77,89600,0
2005-05-13,35.72,36.77,35.66,36.62,103600,0
2005-05-16,36.7,37.2,36.35,37.1,192200,0
2005-05-17,37.02,37.28,36.9,37.18,78000,0
2005-05-18,37.4,39.92,37.4,38.9,118600,0
2005-05-19,39.04,39.31,38.5,39.27,74700,0
2005-05-20,39.35,39.98,38.88,39.66,81500,0
2005-05-23,39.6,40.15,39.46,39.8,98900,0
2005-05-24,39.7,40.14,39.7,40,62500,0
2005-05-25,39.8,40.13,39.47,40.12,75700,0
2005-05-26,40.08,41,40.08,41,42100,0
2005-05-27,41,41.77,41,41.59,51800,0
2005-05-31,41.48,41.73,40.96,41.39,70400,0
2005-06-01,41.25,41.75,40.76,41.55,58500,0
2005-06-02,40.75,42,40.69,41.55,83200,0
2005-06-03,41.36,42.27,41.25,42.25,71100,0
2005-06-06,42.15,42.15,40.71,41.88,81300,0
2005-06-07,41.96,43.1,41.92,42.9,105300,0
2005-06-08,42.9,43.15,42.82,43.12,62200,0
2005-06-09,43.04,43.62,42.92,43.53,29800,0
2005-06-10,43.43,43.75,42.85,43,43000,0
2005-06-13,42.83,45,42.83,44.72,80800,0
2005-06-14,44.5,45,44.4,44.85,60000,0
2005-06-15,44.9,45,44.3,44.55,76500,0
2005-06-16,44.47,44.65,44.05,44.65,96900,0
2005-06-17,44.85,44.99,43.95,44.16,172200,0
2005-06-20,43.21,43.21,41.5,42.4,301700,0
2005-06-21,42.28,42.75,42.25,42.4,119700,0
2005-06-22,42.5,42.68,42.1,42.45,95100,0
2005-06-23,42.36,42.36,40.86,41.15,110400,0
2005-06-24,41.06,41.06,39.71,40.35,98900,0
2005-06-27,40.25,40.25,39.92,40.04,119700,0
2005-06-28,40.04,41.04,40.04,40.75,88600,0
2005-06-29,40.85,40.98,40.28,40.67,84200,0
2005-06-30,40.75,41.23,40.48,40.55,119300,0
2005-07-01,40.55,40.82,40.44,40.65,38800,0
2005-07-05,40.58,41,40.25,41,56000,0
2005-07-06,40.8,41.35,40.65,41,36300,0
2005-07-07,39.97,40.6,39.56,40.41,57700,0
2005-07-08,38.5,41.64,38.2,40.9,204900,0
2005-07-11,40.9,41.9,40.8,41.46,136100,0
2005-07-12,41.44,41.5,40.96,41.19,105600,0
2005-07-13,41.1,41.26,40.67,41.1,91200,0
2005-07-14,41.22,41.31,41.05,41.26,67300,0
2005-07-15,40.92,41.11,40.3,40.56,54000,0
2005-07-18,40.4,40.59,39.75,40.49,40900,0
2005-07-19,40.4,41.18,40.1,40.7,110900,0
2005-07-20,40.45,41.75,40.31,41.75,45000,0
2005-07-21,41.5,41.5,40.25,41,96000,0
2005-07-22,41.1,41.25,40.7,41.1,83100,0
2005-07-25,41.22,41.53,41.08,41.2,56200,0
2005-07-26,41.36,41.5,40.94,41.4,54200,0
2005-07-27,41.5,41.5,40.04,40.95,70400,0
2005-07-28,41.09,41.68,41.09,41.62,44400,0
2005-07-29,41.52,41.88,40.79,40.82,93100,0
2005-08-01,40.67,41.22,40.6,41.03,72600,0
2005-08-02,41.13,41.76,40.98,41.65,57900,0
2005-08-03,41.55,41.65,40.6,41,50900,0
2005-08-04,40.9,40.9,39.72,40.23,79900,0
2005-08-05,40.23,40.42,39.95,40.18,69200,0
2005-08-08,40.05,40.06,39.27,39.71,67400,0
2005-08-09,39.71,40.25,39.69,39.97,31600,0
2005-08-10,39.97,40.53,39.6,39.9,139900,0
2005-08-11,39.85,40.82,39.84,40.53,51600,0
2005-08-12,40.53,40.53,39.84,40.16,50400,0
2005-08-15,40.1,40.62,39.61,40.39,36800,0
2005-08-16,40.36,40.36,39.63,39.76,37700,0
2005-08-17,39.7,40.21,39.53,40.05,30300,0
2005-08-18,39.8,39.93,39.47,39.58,36200,0
2005-08-19,39.58,39.61,39.13,39.19,20400,0
2005-08-22,39.29,39.5,39.05,39.39,24100,0
2005-08-23,39.34,39.45,38.9,39.2,21300,0
2005-08-24,39.15,39.69,38.84,38.88,57600,0
2005-08-25,38.87,39.15,38.29,38.55,64300,0
2005-08-26,38.4,38.51,37.7,38.02,58500,0
2005-08-29,37.92,39.05,37.71,39,142200,0
2005-08-30,38.9,39,38.28,38.82,58900,0
2005-08-31,38.83,39.78,38.64,39.07,137200,0
2005-09-01,39.1,39.64,39.1,39.39,75600,0
2005-09-02,39.45,39.56,39.19,39.42,25800,0
2005-09-06,39.5,40.24,39.3,40.2,67800,0
2005-09-07,40.1,40.28,39.82,40.07,47100,0
2005-09-08,39.92,39.92,39.11,39.58,49800,0
2005-09-09,39.58,39.76,39.26,39.4,55700,0
2005-09-12,39.26,40.69,39.12,40.66,70300,0
2005-09-13,40.52,40.59,39.6,39.83,64200,0
2005-09-14,39.91,39.95,39.19,39.41,38300,0
2005-09-15,39.41,39.57,39.23,39.5,33800,0
2005-09-16,39.75,39.75,39.1,39.5,91200,0
2005-09-19,39.35,39.35,38.37,38.67,32000,0
2005-09-20,38.87,38.9,37.51,37.65,75500,0
2005-09-21,37.45,37.47,36.44,36.52,78000,0
2005-09-22,36.27,36.98,35.8,36.82,78800,0
2005-09-23,36.82,37.33,36.61,37.25,52600,0
2005-09-26,37,37.34,36.79,37.23,72500,0
2005-09-27,37.27,37.72,36.85,37.27,83500,0
2005-09-28,37.27,38.01,37.27,37.79,86800,0
2005-09-29,37.82,38.74,37.79,38.64,68800,0
2005-09-30,38.84,38.94,38.21,38.7,68300,0
2005-10-03,38.6,39.24,38.6,39.09,55400,0
2005-10-04,39.15,40.05,38.18,38.35,69100,0
2005-10-05,38.22,38.41,37.2,37.55,97000,0
2005-10-06,37.6,38.16,36.68,37.56,56400,0
2005-10-07,37.7,38,37.6,37.68,24600,0
2005-10-10,38.63,38.63,37.15,37.19,34700,0
2005-10-11,37.29,37.39,36.32,36.32,95000,0
2005-10-12,36.42,36.57,35.29,35.99,93900,0
2005-10-13,35.85,36.6,35.75,36.46,119500,0
2005-10-14,36.66,36.96,36.25,36.95,53800,0
2005-10-17,36.94,37.22,36.31,37.2,84400,0
2005-10-18,37,37,36.3,36.6,79100,0
2005-10-19,36.4,38.25,35.87,38.25,66000,0
2005-10-20,37.15,37.15,34.63,35.55,132400,0
2005-10-21,35.65,36.35,35.5,36.17,135600,0
2005-10-24,36.3,36.95,36.24,36.73,49300,0
2005-10-25,36.54,36.54,35.54,36.14,143500,0
2005-10-26,36,36.6,35.62,36.04,77500,0
2005-10-27,35.9,35.98,35.3,35.4,63200,0
2005-10-28,35.62,36.1,35.41,36.05,87200,0
2005-10-31,36.15,37.7,36.15,37.35,81800,0
2005-11-01,37.15,37.15,35.96,36.25,75800,0
2005-11-02,36.19,37.6,36.03,37.55,59300,0
2005-11-03,37.7,37.8,36.57,36.99,74700,0
2005-11-04,36.95,37.5,36.7,37.5,42100,0
2005-11-07,37.7,37.97,36.96,37.43,64100,0
2005-11-08,37.26,37.88,37.18,37.75,38800,0
2005-11-09,37.85,37.85,37.42,37.54,91500,0
2005-11-10,37.5,38,36.75,37.84,49600,0
2005-11-11,37.77,37.9,37.21,37.55,32100,0
2005-11-14,37.65,37.65,37.08,37.44,31000,0
2005-11-15,37.37,37.76,37.05,37.11,35300,0
2005-11-16,37.21,37.21,36.33,36.65,40500,0
2005-11-17,36.77,37.71,36.68,37.71,28700,0
2005-11-18,37.9,38.44,37.78,38.4,45000,0
2005-11-21,38.55,39.26,38.05,39.08,45700,0
2005-11-22,39.08,39.24,38.91,39,45100,0
2005-11-23,38.97,39.34,38.85,39,39300,0
2005-11-25,38.9,38.9,38.54,38.79,9800,0
2005-11-28,38.69,38.69,37.61,37.7,78300,0
2005-11-29,37.86,38.32,37.75,38.32,56400,0
2005-11-30,38.4,38.47,38.14,38.3,86300,0
2005-12-01,38.8,39,38.3,39,110200,0
2005-12-02,39.06,40.01,38.8,40,50100,0
2005-12-05,40,40,39.02,39.47,35400,0
2005-12-06,39.56,40.59,39.48,40.03,44100,0
2005-12-07,40.03,40.04,39.14,39.39,54600,0
2005-12-08,39.39,40.09,39.1,40.08,55200,0
2005-12-09,40.03,40.74,39.7,40.63,51600,0
2005-12-12,40.83,40.83,40.31,40.7,31100,0
2005-12-13,40.64,41.14,40.42,40.93,62700,0
2005-12-14,40.93,41.33,40.65,41.29,36800,0
2005-12-15,41.16,41.4,40.36,40.8,91600,0
2005-12-16,40.95,41,40.13,40.35,134400,0
2005-12-19,40.15,40.2,38.27,38.62,71700,0
2005-12-20,38.77,39.2,38.53,39.1,46800,0
2005-12-21,39.19,39.46,38.89,39.27,96300,0
2005-12-22,39.42,39.82,39.17,39.82,37800,0
2005-12-23,39.92,41,39.91,40.63,77100,0
2005-12-27,40.65,40.76,38.84,38.84,54900,0
2005-12-28,38.96,39.45,38.65,39.36,33700,0
2005-12-29,39.46,39.77,39.22,39.27,29000,0
2005-12-30,39.02,39.48,38.85,39.18,39800,0
2006-01-03,39.38,40.2,38.5,39.78,80000,0
2006-01-04,40,40.65,39.88,40.6,76100,0
2006-01-05,40.5,40.56,40.19,40.5,19200,0
2006-01-06,40.75,41.3,40.25,41.1,24300,0
2006-01-09,47.25,47.95,45,45.88,492100,0
2006-01-10,45.68,46.4,45.1,45.64,250600,0
2006-01-11,45.47,46.79,45.46,46.79,96200,0
2006-01-12,46.54,46.75,45.9,46.2,105500,0
2006-01-13,46.35,46.55,45.83,46.08,57900,0
2006-01-17,45.9,46.14,45.7,45.88,79400,0
2006-01-18,45.7,46.3,45.6,46.07,31500,0
2006-01-19,46.18,47.38,45.97,46.68,82300,0
2006-01-20,46.9,46.9,45.12,45.18,87400,0
2006-01-23,45.38,45.44,44.57,44.81,48400,0
2006-01-24,45,45.56,44.93,45.49,42300,0
2006-01-25,45.59,45.59,44.32,45,49500,0
2006-01-26,45.16,46.9,45.16,46.9,79500,0
2006-01-27,46.98,48,46.86,47,115000,0
2006-01-30,47.04,47.22,46.93,47.05,66300,0
2006-01-31,47,47.49,47,47.11,92800,0
2006-02-01,47.05,47.5,46.97,47.21,56300,0
2006-02-02,47.11,47.4,47,47.4,70200,0
2006-02-03,47.35,47.89,47.29,47.42,57300,0
2006-02-06,47.42,47.88,47.2,47.83,46500,0
2006-02-07,47.68,47.94,47.45,47.46,97000,0
2006-02-08,47.53,48.28,47.4,48.04,36900,0
2006-02-09,48.03,48.23,47.63,47.65,47200,0
2006-02-10,47.6,48.08,47.48,47.84,36300,0
2006-02-13,47.84,47.9,47.51,47.8,45800,0
2006-02-14,47.9,48.8,47.7,48,44800,0
2006-02-15,47.94,48.38,47.55,47.98,74100,0
2006-02-16,48.08,48.38,47.47,47.91,62600,0
2006-02-17,48,48,47.25,47.25,35700,0
2006-02-21,47.25,47.55,46.61,47.24,41600,0
2006-02-22,47.34,47.46,46.95,47.42,56800,0
2006-02-23,47.35,47.45,46.5,46.9,44600,0
2006-02-24,46.9,47.5,46.6,47.26,127900,0
2006-02-27,47.2,48.9,47.2,48.19,155600,0
2006-02-28,48.29,49.17,48.29,49.04,167400,0
2006-03-01,48.96,48.96,48.06,48.45,94700,0
2006-03-02,48.3,49.8,48.3,49.33,128200,0
2006-03-03,50.75,53.72,49.85,53.16,338700,0
2006-03-06,52.2,53.97,51.63,51.64,188900,0
2006-03-07,51.57,53.15,50.73,52.6,187000,0
2006-03-08,52.6,52.6,50.33,51.26,244300,0
2006-03-09,51.31,52.37,51.22,52.1,158400,0
2006-03-10,52,52.96,51.61,52.4,118300,0
2006-03-13,52.4,52.91,52.12,52.64,105000,0
2006-03-14,52.6,52.9,52.31,52.65,159900,0
2006-03-15,52.75,52.98,52.4,52.79,145700,0
2006-03-16,52.85,53,52.58,52.92,98800,0
2006-03-17,53.17,53.17,52.46,52.65,196800,0
2006-03-20,52.65,53.85,52.54,53.6,146200,0
2006-03-21,53.55,53.92,53.19,53.25,123000,0
2006-03-22,52.95,53.64,52.64,53.55,185400,0
2006-03-23,53.4,53.75,52.71,53.09,110500,0
2006-03-24,53.09,54.37,53.09,53.75,112400,0
2006-03-27,53.7,53.87,53.29,53.75,39800,0
2006-03-28,53.6,53.83,52.8,53,48600,0
2006-03-29,53.95,55.78,52.9,55.78,142100,0
2006-03-30,55.85,56.04,54.5,55.13,154800,0
2006-03-31,55.25,55.26,53.6,54.48,120900,0
2006-04-03,54.29,54.96,54,54.68,130300,0
2006-04-04,54.62,55.77,54.56,55.52,85900,0
2006-04-05,55.45,55.93,55,55.7,62700,0
2006-04-06,55.53,55.87,55,55.5,61400,0
2006-04-07,55.35,55.99,54.61,54.69,148500,0
2006-04-10,54.79,54.92,52.97,53.52,133300,0
2006-04-11,53.72,53.72,52.3,52.46,84600,0
2006-04-12,52.21,52.25,51.58,52,124000,0
2006-04-13,52,52.34,51.52,51.95,75200,0
2006-04-17,51.93,52.05,50.7,51.4,79000,0
2006-04-18,51.45,52.1,51.45,51.62,115400,0
2006-04-19,51.63,53.63,51.6,53.55,184600,0
2006-04-20,53.45,54.9,53.28,54.9,116500,0
2006-04-21,60,63,59,60.35,681600,0
2006-04-24,59.97,61,58.9,60.91,276100,0
2006-04-25,60.99,61.89,60.8,61.89,248000,0
2006-04-26,61.82,62.93,61.57,62.01,184200,0
2006-04-27,61.51,62.95,61.32,62.36,202200,0
2006-04-28,62.11,62.44,61.49,61.7,129300,0
2006-05-01,60.97,61.75,60.8,61.26,170300,0
2006-05-02,61.4,62.43,61.25,61.87,158500,0
2006-05-03,61.8,62.25,61.37,62.09,128900,0
2006-05-04,61.95,63.62,61.95,62.91,73000,0
2006-05-05,62.99,63.4,62.7,62.7,71000,0
2006-05-08,62.7,64.3,62.7,63.74,107400,0
2006-05-09,63.6,64.08,63.59,63.81,60000,0
2006-05-10,63.05,63.78,63.05,63.6,85300,0
2006-05-11,63.05,63.79,62.11,62.15,117600,0
2006-05-12,60.2,61.6,60.2,60.34,85900,0
2006-05-15,60.2,61.1,60.03,60.85,99000,0
2006-05-16,60.95,61.39,60.72,61,73400,0
2006-05-17,60.75,61.1,59.88,60.05,138600,0
2006-05-18,60.15,61.1,60.05,60.16,57800,0
2006-05-19,59.76,60.89,59.74,60.58,111700,0
2006-05-22,60.48,60.54,58.57,58.57,160100,0
2006-05-23,58.8,59.37,57.39,57.5,107900,0
2006-05-24,57.48,58.1,55.64,57.02,151100,0
2006-05-25,57.27,58.11,56.68,58.11,102900,0
2006-05-26,58.2,58.8,57.61,58.55,52600,0
2006-05-30,58.6,58.6,56.77,56.78,67400,0
2006-05-31,56.85,57.73,56.6,56.96,178200,0
2006-06-01,57.06,58.51,56.86,58.39,141300,0
2006-06-02,58.6,58.89,57.34,57.85,81800,0
2006-06-05,57.85,57.85,55.52,55.66,159200,0
2006-06-06,55.71,55.83,54.21,55.22,100800,0
2006-06-07,55.2,56.12,54.31,55.01,135700,0
2006-06-08,54.76,54.76,51.78,54.21,229900,0
2006-06-09,54.31,54.37,52.77,53.11,170000,0
2006-06-12,53.11,53.57,52.35,52.91,135100,0
2006-06-13,52.66,53.67,52.36,52.76,196800,0
2006-06-14,52.56,52.69,51.31,52,142700,0
2006-06-15,52.1,55,51.94,54.91,136400,0
2006-06-16,54.8,54.8,52.9,53.25,372800,0
2006-06-19,53.35,53.35,51.34,51.53,119900,0
2006-06-20,51.5,51.76,50.38,50.69,164900,0
2006-06-21,50.69,52.52,50.6,51.5,154700,0
2006-06-22,51.4,51.99,50.84,51.69,93700,0
2006-06-23,51.53,52.27,50.96,51.31,121800,0
2006-06-26,51.33,52.17,51.3,52.01,114600,0
2006-06-27,52.17,52.85,50.41,50.6,119500,0
2006-06-28,50.7,50.9,49.47,50.16,165300,0
2006-06-29,50.26,52.8,50.22,52.68,152900,0
2006-06-30,54.5,57,53.6,56.34,276000,0
2006-07-03,56.5,59.51,56.5,59.45,143900,0
2006-07-05,59,59.19,57.52,57.58,157400,0
2006-07-06,57.52,58.54,57.47,58.34,76200,0
2006-07-07,58.2,58.2,56.01,56.32,106700,0
2006-07-10,56.4,57.25,55.66,55.98,130900,0
2006-07-11,55.9,55.9,54.77,55.55,134000,0
2006-07-12,55.62,56.17,54.22,54.37,59100,0
2006-07-13,54.17,54.21,52.58,53,106900,0
2006-07-14,53,53.95,52.5,53.35,129700,0
2006-07-17,53.45,54,52.93,53.32,74700,0
2006-07-18,53.57,54.25,51.61,52.83,112700,0
2006-07-19,52.9,54.76,52.9,54.37,105700,0
2006-07-20,54.47,55.5,54.3,54.38,103200,0
2006-07-21,54.15,54.21,51.81,52.67,75500,0
2006-07-24,52.76,54.26,52.76,54.06,80800,0
2006-07-25,54.1,55.09,53.29,54,60000,0
2006-07-26,53.9,54.79,52.59,53.75,76400,0
2006-07-27,54,55.46,53.87,55.13,149500,0
2006-07-28,56.75,57.88,55.4,57.58,193200,0
2006-07-31,57,57.44,56.35,57,102200,0
2006-08-01,57.5,57.86,56.32,57.09,128400,0
2006-08-02,57.14,58.49,57.12,57.99,69200,0
2006-08-03,57.75,59.98,57.13,59.58,96500,0
2006-08-04,60.1,60.96,59.42,60.23,124800,0
2006-08-07,60,60.01,58.25,58.85,50800,0
2006-08-08,58.85,59.15,57.1,57.34,106400,0
2006-08-09,57.74,58.15,56.2,56.32,67400,0
2006-08-10,55.5,58.22,54.95,57.61,141300,0
2006-08-11,57.51,57.75,56.5,56.9,54900,0
2006-08-14,57.15,58.18,56.95,57.24,49800,0
2006-08-15,57.74,59.11,56.96,59.11,111400,0
2006-08-16,59.21,59.37,57.97,58.55,82500,0
2006-08-17,58.45,58.91,57.65,58.35,98900,0
2006-08-18,58.57,58.71,57.82,58.29,70800,0
2006-08-21,58.15,58.15,57,57.3,32600,0
2006-08-22,57.25,58.34,57.05,57.79,131300,0
2006-08-23,57.65,57.73,56.5,56.88,79500,0
2006-08-24,56.98,57.25,56.48,57.03,49500,0
2006-08-25,56.93,57.89,56.93,57.39,47200,0
2006-08-28,57.41,57.79,57.03,57.29,70500,0
2006-08-29,57.4,57.79,56.37,57.44,107200,0
2006-08-30,57.69,57.92,57.07,57.15,74700,0
2006-08-31,57.35,58.29,57.35,58.02,84500,0
2006-09-01,58.12,58.46,57.45,57.51,30600,0
2006-09-05,57.6,58.6,57.32,58.1,86400,0
2006-09-06,57.99,58.3,56.5,56.5,79300,0
2006-09-07,56.4,57.31,56.35,56.55,65800,0
2006-09-08,56.54,56.93,56.4,56.52,60200,0
2006-09-11,56.5,57.9,56.3,57.06,108800,0
2006-09-12,57.07,57.47,56.51,57.3,135300,0
2006-09-13,57.2,58.5,56.8,58.49,79500,0
2006-09-14,58.37,58.71,57.59,58.03,49400,0
2006-09-15,58.56,59.74,58.18,59.4,158900,0
2006-09-18,59.6,59.93,59.09,59.5,89300,0
2006-09-19,60.23,61.85,59.25,61.85,193400,0
2006-09-20,62.5,64.28,62.47,62.84,273200,0
2006-09-21,63.4,63.93,62.16,63.08,137600,0
2006-09-22,63,63,59.8,61.31,228200,0
2006-09-25,62.05,63.45,61.81,62.66,256500,0
2006-09-26,63.37,65.01,62.81,64.26,262000,0
2006-09-27,64.42,64.73,63.56,64.23,249700,0
2006-09-28,64.6,64.78,63.56,64.33,229500,0
2006-09-29,64.3,64.8,61.5,61.75,292500,0
2006-10-02,61.35,62.69,60,61.9,237500,0
2006-10-03,61.85,63.02,61.58,62.54,220200,0
2006-10-04,62.6,63.8,62.15,63.77,268100,0
2006-10-05,63.8,64.24,63.15,63.99,305000,0
2006-10-06,63.93,64.2,62.41,63.96,272300,0
2006-10-09,64.63,66.33,64.12,65.95,424300,0
2006-10-10,69.06,71,68.5,69.13,617300,0
2006-10-11,68.87,69.62,67.35,68.54,230400,0
2006-10-12,69,69.98,68.35,69.6,232800,0
2006-10-13,69.98,70.44,69.12,69.75,163200,0
2006-10-16,70.75,72.61,70.18,72.12,428000,0
2006-10-17,71.55,71.68,69.25,70.93,266800,0
2006-10-18,71.55,72.04,69.11,70.01,280300,0
2006-10-19,70.01,70.95,69.8,70.95,145300,0
2006-10-20,71.3,71.5,68.6,69.03,179300,0
2006-10-23,68.55,70.15,68.35,68.83,144300,0
2006-10-24,68.58,69.34,67,68.86,142300,0
2006-10-25,69.75,69.85,68,69.64,105100,0
2006-10-26,70.1,70.9,69.37,70.9,115000,0
2006-10-27,73.5,74.96,69.8,70.3,535200,0
2006-10-30,69.8,70,68.3,68.75,205100,0
2006-10-31,69.9,71.06,69.43,69.97,213800,0
2006-11-01,70.85,70.85,67.88,68.17,249800,0
2006-11-02,67.15,68.03,66.69,67.49,138700,0
2006-11-03,67.68,68.69,66.98,68,116800,0
2006-11-06,68.75,70.29,68.53,69.89,134400,0
2006-11-07,69.79,71.33,69.79,70.9,155000,0
2006-11-08,70.65,71.89,69.91,71.32,109500,0
2006-11-09,71.49,71.99,69.95,70.21,81500,0
2006-11-10,70.35,71.07,69.9,70.94,56500,0
2006-11-13,71.24,71.99,69.95,71.26,150400,0
2006-11-14,72.25,73,70.95,72.94,79800,0
2006-11-15,73.15,74.1,72.92,73.64,69700,0
2006-11-16,73.62,73.89,72.48,73.44,72400,0
2006-11-17,73.38,73.5,72.36,72.9,82400,0
2006-11-20,72.65,73.25,71.96,72.3,100400,0
2006-11-21,73.75,75,73.04,73.6,130200,0
2006-11-22,73.9,74.25,73.28,73.92,65100,0
2006-11-24,73.58,73.98,72.84,73.05,32300,0
2006-11-27,72.55,72.86,69.7,69.97,151100,0
2006-11-28,69.62,69.94,68.11,69.23,201900,0
2006-11-29,69.9,70.87,69.25,70.85,126600,0
2006-11-30,70.85,70.85,67.65,69.48,108900,0
2006-12-01,68.84,69.6,66,67.39,222200,0
2006-12-04,66.35,67.99,66.25,67.75,185800,0
2006-12-05,67.77,68.27,66.81,67.16,108000,0
2006-12-06,67.14,67.62,66.78,67.28,84600,0
2006-12-07,67.24,67.39,65.76,66.15,70800,0
2006-12-08,65.85,66.76,64.6,65.87,117800,0
2006-12-11,65.87,66.92,65.56,65.91,120400,0
2006-12-12,65.91,65.95,64.12,65,210700,0
2006-12-13,65.1,65.62,64.26,64.91,66000,0
2006-12-14,64.82,66.78,64.82,65.11,148600,0
2006-12-15,65.07,65.3,63.7,63.87,227300,0
2006-12-18,63.5,64.75,62.66,63.1,169300,0
2006-12-19,62.55,62.74,60.31,60.55,353800,0
2006-12-20,60.45,60.63,59.26,59.34,392100,0
2006-12-21,59.17,60.81,59.14,60.59,347500,0
2006-12-22,60.6,60.89,59.44,59.62,144900,0
2006-12-26,59.72,61.35,59.67,60.86,163700,0
2006-12-27,61.15,62.72,61.1,61.8,243100,0
2006-12-28,61.55,61.89,60.36,60.65,188200,0
2006-12-29,60.31,60.35,58.8,59.15,275800,0
2007-01-03,59.4,61.32,59.05,59.99,285500,0
2007-01-04,59.99,61.79,59.92,61.45,218400,0
2007-01-05,59.73,61.2,58.03,58.04,327100,0
2007-01-08,58.4,58.9,57.66,58.63,323600,0
2007-01-09,58.52,58.58,55.57,57.16,355800,0
2007-01-10,57,57.2,56.32,56.78,148900,0
2007-01-11,57,58.24,57,57.8,162500,0
2007-01-12,57.67,57.89,54.19,54.19,800400,0
2007-01-16,54.02,54.85,52.71,53.19,353600,0
2007-01-17,53.08,54.11,52.77,53.17,140100,0
2007-01-18,53,53.24,51.45,52.07,177200,0
2007-01-19,51.92,52.34,51.4,51.95,139300,0
2007-01-22,50.95,50.95,49.04,49.84,457200,0
2007-01-23,50.13,51.54,50,51.01,239800,0
2007-01-24,51.09,52.46,50.95,52.28,268800,0
2007-01-25,52.4,52.44,51,51.66,258700,0
2007-01-26,51.85,51.95,50.77,51.75,207600,0
2007-01-29,51.55,51.76,50.93,51.5,139100,0
2007-01-30,51.4,51.88,51.22,51.52,132800,0
2007-01-31,51.6,52.15,51.15,51.68,117000,0
2007-02-01,51.74,52.21,51.7,52.04,72400,0
2007-02-02,52.2,52.4,51.8,51.95,96900,0
2007-02-05,51.83,51.83,51.12,51.57,140800,0
2007-02-06,51.59,51.8,51.2,51.55,141500,0
2007-02-07,51.72,52.6,51.52,52.04,103100,0
2007-02-08,52.13,52.13,51.71,51.96,90200,0
2007-02-09,52.02,52.02,51.16,51.4,97300,0
2007-02-12,51.55,51.55,50.62,51.15,111154,0
2007-02-13,51.17,52.26,51.15,52.21,151300,0
2007-02-14,52.27,52.9,52.08,52.51,132021,0
2007-02-15,52.65,53.19,51.96,53.1,117300,0
2007-02-16,53.08,53.65,52.82,53.57,136100,0
2007-02-20,53.65,55.14,53.38,54.5,159100,0
2007-02-21,54.35,55.34,53.78,54.33,193500,0
2007-02-22,50.01,53.43,48.2,52.11,835300,0
2007-02-23,51.82,51.82,50.74,51.02,186900,0
2007-02-26,51.5,51.8,50.09,50.54,130490,0
2007-02-27,48.64,50.67,48.64,49.15,231300,0
2007-02-28,49.15,49.34,48.21,48.41,247000,0
2007-03-01,47.7,48.15,46.63,47.89,182400,0
2007-03-02,48.15,48.85,48.05,48.14,229700,0
2007-03-05,47.75,48.35,47.26,47.29,175600,0
2007-03-06,47.7,48.25,47.45,47.93,260000,0
2007-03-07,47.9,48.83,47.5,48.11,213900,0
2007-03-08,48.6,48.88,48.1,48.55,143500,0
2007-03-09,48.85,49.31,48.37,49.14,107400,0
2007-03-12,49.01,49.38,48.42,48.74,112900,0
2007-03-13,48.5,48.5,46.65,46.83,119000,0
2007-03-14,46.7,47.25,46.1,46.87,207300,0
2007-03-15,47,47.42,46.62,47.35,109000,0
2007-03-16,47.34,47.5,45.48,45.6,223600,0
2007-03-19,45.85,46.57,45.85,46.57,124200,0
2007-03-20,46.32,46.59,45.96,46.58,109800,0
2007-03-21,46.68,47,45.85,46.9,125500,0
2007-03-22,47,47,46.12,46.35,94600,0
2007-03-23,46.23,46.54,46.01,46.26,104500,0
2007-03-26,46.2,46.72,45.5,46.3,76600,0
2007-03-27,46.25,46.25,44.65,45.57,104600,0
2007-03-28,45.38,45.74,44.82,45.34,173600,0
2007-03-29,45.72,45.73,44.24,45.19,98500,0
2007-03-30,45.3,45.5,44,44.35,91200,0
2007-04-02,44.45,44.52,43.35,43.87,127400,0
2007-04-03,44.13,44.73,43.73,44.54,80000,0
2007-04-04,44.71,44.72,44.31,44.45,53500,0
2007-04-05,44.45,44.63,44.21,44.42,74000,0
2007-04-09,44.59,44.59,44.2,44.35,62800,0
2007-04-10,44.35,44.55,44.2,44.38,69900,0
2007-04-11,44.3,44.91,44.17,44.66,92600,0
2007-04-12,44.53,44.57,43.62,44.43,225100,0
2007-04-13,44.33,44.7,44.22,44.7,195600,0
2007-04-16,45,45.93,44.91,45.73,177812,0
2007-04-17,45.8,46.1,45.48,45.98,124000,0
2007-04-18,45.81,45.97,44.95,45.05,93700,0
2007-04-19,44.64,45.2,44.36,44.69,122200,0
2007-04-20,45.06,45.09,44.66,44.74,200700,0
2007-04-23,44.74,45.2,44.62,44.88,113900,0
2007-04-24,45,45.87,44.45,45.84,139000,0
2007-04-25,46.2,46.49,45.98,46.27,148600,0
2007-04-26,46.36,46.98,45.9,46.87,140000,0
2007-04-27,46.72,46.98,46.33,46.77,146100,0
2007-04-30,46.74,46.74,45.27,45.34,139000,0
2007-05-01,47.25,49.1,46.79,49.1,362200,0
2007-05-02,49.3,49.3,48.33,48.68,158300,0
2007-05-03,46.97,46.97,44.07,44.07,430750,0
2007-05-04,44.08,44.48,42.27,42.88,333200,0
2007-05-07,43.15,43.22,41.68,41.77,195830,0
2007-05-08,41.6,42.31,41.33,42.29,205900,0
2007-05-09,41.85,42.58,41.71,41.99,150700,0
2007-05-10,41.62,41.79,40.94,41.1,196700,0
2007-05-11,41.45,41.62,41.06,41.37,291000,0
2007-05-14,41.23,41.23,40.6,40.94,208200,0
2007-05-15,40.75,41,40.35,40.64,202700,0
2007-05-16,40.64,40.64,40.15,40.42,93400,0
2007-05-17,40.26,40.5,39.92,40.1,161600,0
2007-05-18,40.1,41.1,40,40.62,173700,0
2007-05-21,40.3,41.36,40.25,41.1,181200,0
2007-05-22,41.3,41.31,40.87,41.25,413200,0
2007-05-23,41.24,41.56,40.89,40.98,101800,0
2007-05-24,40.95,41.08,40.31,40.58,181800,0
2007-05-25,40.7,41.32,40.29,40.84,120200,0
2007-05-29,40.83,40.83,40.11,40.5,80100,0
2007-05-30,40.25,40.58,40.08,40.44,71600,0
2007-05-31,40.5,40.76,39.9,40.24,112100,0
2007-06-01,40.4,40.89,40.18,40.34,195400,0
2007-06-04,40.17,40.38,39.99,40.28,117600,0
2007-06-05,40.03,40.08,39.64,40.07,132200,0
2007-06-06,39.87,39.87,39.27,39.61,85800,0
2007-06-07,39.38,39.55,38.91,39,245500,0
2007-06-08,38.86,39.33,38.68,39.08,100400,0
2007-06-11,38.93,39.54,38.27,38.71,101200,0
2007-06-12,38.5,38.71,37.99,38.02,121100,0
2007-06-13,38.18,39.27,38.18,38.82,126200,0
2007-06-14,38.77,39.57,38.2,38.43,207100,0
2007-06-15,39.25,39.25,38.39,38.8,216100,0
2007-06-18,38.82,39.22,38.55,39.14,250600,0
2007-06-19,38.9,39.75,38.73,39.65,193200,0
2007-06-20,39.77,40.65,39.77,40.25,249400,0
2007-06-21,40.19,41,39.62,40.84,184000,0
2007-06-22,40.67,40.87,40.33,40.87,378100,0
2007-06-25,40.82,41.13,40.25,40.8,298900,0
2007-06-26,40.87,40.96,40.22,40.57,192400,0
2007-06-27,36.9,39.33,36.83,38.28,517500,0
2007-06-28,38.21,38.21,36.75,37.21,477400,0
2007-06-29,37.38,37.5,36.69,37,274500,0
2007-07-02,37.05,37.62,36.89,37.26,250500,0
2007-07-03,37.19,37.39,36.65,37.02,87800,0
2007-07-05,36.98,37.18,36.23,36.66,152900,0
2007-07-06,36.57,36.75,36.04,36.19,116300,0
2007-07-09,36.09,36.3,36,36.09,120800,0
2007-07-10,36,36.15,35.81,36,222800,0
2007-07-11,35.97,36.33,35.72,36.33,150600,0
2007-07-12,36.53,37.11,36.25,36.88,197900,0
2007-07-13,37.33,38.25,36.89,37.66,162900,0
2007-07-16,37.67,39.12,37.61,39.01,172000,0
2007-07-17,39.1,39.75,38.81,39.31,168800,0
2007-07-18,39.3,39.42,38.84,39.22,126800,0
2007-07-19,39.36,39.74,39.35,39.61,94900,0
2007-07-20,39.52,39.95,39.25,39.72,227200,0
2007-07-23,39.95,39.95,38.98,38.99,112800,0
2007-07-24,38.36,38.65,37.8,38.32,216800,0
2007-07-25,38.53,39,38.3,38.92,203000,0
2007-07-26,38.18,39.05,37.92,38.71,246000,0
2007-07-27,38.4,38.72,37.27,37.27,181100,0
2007-07-30,37.14,38.15,36.77,37.67,185500,0
2007-07-31,38.09,38.09,36.12,36.14,349000,0
2007-08-01,35.75,36.51,35.58,36.38,233300,0
2007-08-02,36.41,36.42,35.65,36.36,218800,0
2007-08-03,36.2,36.39,35.9,36.06,228800,0
2007-08-06,35.5,36.25,35.5,36.25,439300,0
2007-08-07,36.11,38.67,34.7,38,443700,0
2007-08-08,37.91,42.52,37.05,42.07,702200,0
2007-08-09,41.75,46.32,40.91,44.31,1111800,0
2007-08-10,43.91,45.25,39.64,41.92,563700,0
2007-08-13,41.21,41.21,38.13,39.24,406500,0
2007-08-14,39.06,41.13,38.76,39,310100,0
2007-08-15,39.01,40.47,39.01,39.75,229500,0
2007-08-16,39.79,41.68,39.75,41.21,314900,0
2007-08-17,41.21,42.66,40.9,41.73,258500,0
2007-08-20,41.83,42.25,41.32,41.88,126800,0
2007-08-21,41.7,42.49,40.99,41.17,86400,0
2007-08-22,41.45,41.95,40.6,41.85,160400,0
2007-08-23,41.96,41.96,40.64,41,161600,0
2007-08-24,40.95,41.36,40.66,41.36,93700,0
2007-08-27,41.2,42.33,40.98,41.94,192500,0
2007-08-28,41.75,41.75,39.87,40.07,130000,0
2007-08-29,40.22,40.84,39.75,40.71,97000,0
2007-08-30,40.29,40.97,39.78,40.09,113800,0
2007-08-31,40.51,41.63,40.28,41.19,131200,0
2007-09-04,41.18,42.38,41.01,41.57,144300,0
2007-09-05,41.33,41.94,40.73,40.96,118800,0
2007-09-06,40.42,40.8,39.7,40.35,124400,0
2007-09-07,39.9,40.48,39.62,39.95,111400,0
2007-09-10,40.47,40.58,38.87,39.67,138900,0
2007-09-11,39.75,40.2,39.58,40.06,65500,0
2007-09-12,39.98,40.34,39.4,39.7,64800,0
2007-09-13,39.77,40.33,39.28,39.54,66400,0
2007-09-14,39.14,40.21,39.01,39.74,61500,0
2007-09-17,39.63,40.25,39.51,39.83,168500,0
2007-09-18,39.92,40.83,39.76,40.78,120300,0
2007-09-19,41.1,41.72,40.99,41.17,132400,0
2007-09-20,41.17,42.01,40.55,40.94,118400,0
2007-09-21,41,41.22,40.63,41,191600,0
2007-09-24,40.87,41.83,40.1,40.34,78200,0
2007-09-25,40.16,41.13,39.93,40.92,73300,0
2007-09-26,41.11,42,40.73,40.93,132700,0
2007-09-27,40.9,41.6,40.79,40.91,56200,0
2007-09-28,41.28,41.98,41,41.19,100000,0
2007-10-01,41.17,41.95,40.86,41.05,210400,0
2007-10-02,41.17,41.72,41.17,41.37,121500,0
2007-10-03,41.2,41.69,41.11,41.64,144700,0
2007-10-04,41.7,43.1,41.5,41.94,207000,0
2007-10-05,41.95,42.09,41.51,41.94,172200,0
2007-10-08,41.75,42.08,41.7,41.87,148600,0
2007-10-09,41.91,42.66,41.78,41.99,144700,0
2007-10-10,41.82,42.25,41.73,42,76500,0
2007-10-11,42.18,42.66,41.77,42.29,248200,0
2007-10-12,44.92,47.92,44.9,46.96,764000,0
2007-10-15,47.18,47.72,45.77,47.07,223100,0
2007-10-16,47.1,48.91,47.1,47.94,220700,0
2007-10-17,48.5,49,48,48.37,167200,0
2007-10-18,48.2,48.93,46.88,48.78,145100,0
2007-10-19,48.68,48.85,47.37,48.07,198600,0
2007-10-22,48.17,48.79,47.88,48.39,148900,0
2007-10-23,48.87,48.89,48.27,48.59,194000,0
2007-10-24,48.05,48.98,47.21,48.7,108000,0
2007-10-25,48.9,48.94,47.62,48.44,115300,0
2007-10-26,48.9,49.43,47.85,49,100000,0
2007-10-29,49.2,49.48,48.11,48.5,89900,0
2007-10-30,48.45,50,48.44,49.24,113400,0
2007-10-31,49.24,49.84,48.35,49.03,96800,0
2007-11-01,48.5,48.98,47.06,47.9,204900,0
2007-11-02,46.1,46.1,41.5,43.92,383600,0
2007-11-05,43.9,46.1,43.82,45.29,186700,0
2007-11-06,44.81,46.54,44.53,46.14,111500,0
2007-11-07,45.45,45.65,44.46,44.55,108200,0
2007-11-08,44.91,45.67,43.33,44.34,123100,0
2007-11-09,43.9,45.22,43.67,44.37,91400,0
2007-11-12,44.23,46.35,44.13,45.3,104340,0
2007-11-13,45.62,46.25,44.94,45.75,164400,0
2007-11-14,45.83,45.83,44.05,44.72,114800,0
2007-11-15,44.42,45.55,43.65,44.69,101200,0
2007-11-16,44.69,44.69,42.55,43.61,86000,0
2007-11-19,43.12,43.33,41.53,41.73,91500,0
2007-11-20,41.57,42.59,40.2,41.39,157700,0
2007-11-21,41.25,41.82,40.63,40.93,142400,0
2007-11-23,41.11,43.1,40.95,42.46,36900,0
2007-11-26,41.97,43.37,40.81,40.87,83186,0
2007-11-27,41,43.25,41,42.85,97400,0
2007-11-28,42.85,45.02,42.85,44.71,108100,0
2007-11-29,44.7,45.78,43.86,43.95,84700,0
2007-11-30,44.3,45.3,43.89,44.06,106600,0
2007-12-03,44.09,44.2,42.71,43.54,70900,0
2007-12-04,43.05,43.65,42.81,43.37,64600,0
2007-12-05,44.17,45.13,43.89,44.74,58700,0
2007-12-06,44.74,47.28,44.15,47.26,140800,0
2007-12-07,47.26,47.26,45.45,46.31,58300,0
2007-12-10,46.33,47.25,46.07,46.33,69100,0
2007-12-11,46.52,47.07,43.96,44.1,99000,0
2007-12-12,45.23,46.79,44.52,45.37,94900,0
2007-12-13,44.8,45.77,44.57,45.7,55400,0
2007-12-14,45.15,45.18,43.53,43.73,61600,0
2007-12-17,43.54,44.5,43.18,43.18,124800,0
2007-12-18,43.7,44.49,42.77,44.18,80400,0
2007-12-19,44.19,44.65,43.32,43.7,103600,0
2007-12-20,44.05,44.95,43.03,44.74,76000,0
2007-12-21,45.73,46.36,43.52,44.85,246400,0
2007-12-24,45,46.84,44.8,46.48,49200,0
2007-12-26,46.43,47.37,45.84,46.66,72800,0
2007-12-27,46.65,47.44,45.45,45.47,73300,0
2007-12-28,45.87,47.16,44.91,45.14,81600,0
2007-12-31,44.98,44.98,43.05,43.37,80029,0
2008-01-02,43.43,43.88,42.11,43.21,120600,0
2008-01-03,42.9,45.59,42.9,44.03,129800,0
2008-01-04,43.69,43.75,40.35,40.59,179800,0
2008-01-07,40.95,43.31,40.5,42.51,150700,0
2008-01-08,42.81,43.24,39.83,40.04,145400,0
2008-01-09,39.94,40.95,38.74,40,164400,0
2008-01-10,39.52,41.43,39.42,40.98,202100,0
2008-01-11,40.63,40.63,38.74,38.77,101700,0
2008-01-14,39.09,40.89,39.05,40.48,81200,0
2008-01-15,39.8,39.8,37.25,38.31,149600,0
2008-01-16,38.28,40.31,38.04,39.26,76391,0
2008-01-17,39.36,39.38,37.19,37.29,94100,0
2008-01-18,37.24,37.84,35.21,35.24,198400,0
2008-01-22,33.83,36.39,32.93,32.93,319400,0
2008-01-23,31.5,33.56,30.72,33.44,318188,0
2008-01-24,33.46,33.8,32.57,33.36,187100,0
2008-01-25,34.03,34.35,33,33.38,210800,0
2008-01-28,33.3,33.3,32.22,32.82,131600,0
2008-01-29,33.09,33.39,32.43,32.78,141500,0
2008-01-30,32.48,32.99,31.4,31.51,166200,0
2008-01-31,30.85,31.69,30.62,31.3,213644,0
2008-02-01,31.46,32.25,30.92,32.07,157300,0
2008-02-04,32.07,33,31.71,32.51,93800,0
2008-02-05,31.79,32.68,31.67,31.89,123900,0
2008-02-06,32.19,32.31,31.13,31.49,102100,0
2008-02-07,31.37,32.8,31.3,32.19,131533,0
2008-02-08,32.18,32.59,31.8,32.08,117700,0
2008-02-11,32.05,32.6,31.54,31.97,153200,0
2008-02-12,32.07,32.54,31.66,31.94,94200,0
2008-02-13,32.32,32.51,32,32.26,146000,0
2008-02-14,32.4,32.67,30.98,31.31,138400,0
2008-02-15,31.07,31.81,31.01,31.69,189510,0
2008-02-19,32.41,32.43,31.44,31.72,178000,0
2008-02-20,31.77,32.25,31.34,31.97,191800,0
2008-02-21,40,40,31.62,31.82,298700,0
2008-02-22,31.26,31.34,29.14,30.06,302900,0
2008-02-25,30.01,31.12,29.51,30.63,276488,0
2008-02-26,30.49,31.8,30.43,31.64,142300,0
2008-02-27,31.34,32.53,31.29,32.53,326300,0
2008-02-28,32.33,33.12,32.33,32.83,537000,0
2008-02-29,32.26,32.31,31.43,31.68,484400,0
2008-03-03,31.48,32.07,31.21,32.03,407900,0
2008-03-04,30.85,32.25,30.79,32.1,397700,0
2008-03-05,32.01,33.39,32.01,32.94,434400,0
2008-03-06,32.73,33.73,32.73,33.38,859900,0
2008-03-07,32.9,33.7,32.88,33.19,376100,0
2008-03-10,33.24,34.06,32.83,33.32,169700,0
2008-03-11,34.33,35.09,33.85,34.54,442300,0
2008-03-12,34.66,35.03,33.81,33.81,297524,0
2008-03-13,33.41,34.15,33.11,33.89,398200,0
2008-03-14,34.11,34.25,32.83,32.97,375600,0
2008-03-17,32,34.07,31.72,33.21,211400,0
2008-03-18,33.84,35,33.06,34.15,406200,0
2008-03-19,34.28,35.19,33.04,33.27,195800,0
2008-03-20,33.65,33.65,32.08,32.74,308240,0
2008-03-24,32.8,33.1,32.49,32.92,190100,0
2008-03-25,32.97,33.54,32.97,33.3,118300,0
2008-03-26,33.1,33.21,32.43,33.02,130700,0
2008-03-27,33.15,33.66,32.5,32.86,136800,0
2008-03-28,32.97,33.55,32.24,32.36,125100,0
2008-03-31,32.63,34.31,32.2,33.41,145800,0
2008-04-01,33.87,35.07,33.65,35,103309,0
2008-04-02,35.15,35.94,34.59,35.03,124100,0
2008-04-03,34.78,35,34.57,34.79,121200,0
2008-04-04,34.66,35.11,34.32,34.65,129300,0
2008-04-07,34.82,34.82,33.84,33.93,144900,0
2008-04-08,33.65,34.43,33.61,34.06,195500,0
2008-04-09,34.15,34.43,33.59,33.62,124000,0
2008-04-10,33.58,34.44,33.45,33.81,117500,0
2008-04-11,33.41,34.02,32.68,32.68,183400,0
2008-04-14,32.55,33.62,32.44,33.04,138845,0
2008-04-15,33.13,33.21,32.11,32.31,91621,0
2008-04-16,32.7,32.74,32.13,32.27,160637,0
2008-04-17,32.16,32.43,31.48,31.67,95335,0
2008-04-18,32.08,32.76,31.93,32.71,258905,0
2008-04-21,32.51,33.02,32.1,32.7,65284,0
2008-04-22,32.57,32.57,30.79,31.34,120397,0
2008-04-23,31.48,32.14,31.15,31.74,111555,0
2008-04-24,31.73,32.18,30.94,31.78,171233,0
2008-04-25,31.91,32.46,31.15,31.71,70232,0
2008-04-28,31.73,32.42,30.91,31.9,253461,0
2008-04-29,32,32.24,31.06,31.84,190988,0
2008-04-30,31.9,34.24,31.16,34.24,312155,0
2008-05-01,33.5,33.95,32.57,33.01,356530,0
2008-05-02,33.03,33.68,32.38,32.46,139711,0
2008-05-05,32.59,34.69,32.59,33.96,271485,0
2008-05-06,33.81,34.88,33.62,34.2,235653,0
2008-05-07,34.23,35.23,33.86,34.07,111574,0
2008-05-08,34.14,34.91,33.67,34.74,199546,0
2008-05-09,34.49,34.96,34,34.6,108610,0
2008-05-12,34.7,35.5,34.7,35.42,87408,0
2008-05-13,35.54,35.66,35,35.35,92569,0
2008-05-14,35.34,35.71,35.18,35.38,75708,0
2008-05-15,35.21,35.58,34.86,35.39,85797,0
2008-05-16,35.43,36.5,34.67,36.5,344725,0
2008-05-19,36.41,38.31,36,37.23,251800,0
2008-05-20,37.09,37.89,36.54,37.68,247536,0
2008-05-21,37.85,38.49,37.42,37.93,264030,0
2008-05-22,37.9,39.11,37.9,38.49,269113,0
2008-05-23,38.2,38.4,37.22,37.82,168310,0
2008-05-27,37.78,39.35,37.78,39,249132,0
2008-05-28,39,39.23,38.55,39,163362,0
2008-05-29,39,40.09,38.86,39.8,230360,0
2008-05-30,39.55,39.65,38.59,39.19,161753,0
2008-06-02,39.15,39.23,38.13,39.06,136266,0
2008-06-03,39.03,39.53,38.34,38.68,215883,0
2008-06-04,38.6,39.53,38.17,39.28,182453,0
2008-06-05,39.22,40.42,39.22,40.23,126570,0
2008-06-06,40,40.18,38.49,38.62,122804,0
2008-06-09,38.83,39.38,38.34,38.72,73306,0
2008-06-10,38.36,38.58,37.82,38.03,152392,0
2008-06-11,37.9,38.34,37.58,37.62,76511,0
2008-06-12,37.67,38.72,37.67,37.86,107362,0
2008-06-13,38.31,39.13,37.84,39.1,146879,0
2008-06-16,39.14,40.67,39.14,40.45,136006,0
2008-06-17,40.66,40.66,39.57,39.69,82458,0
2008-06-18,39.75,40.93,39.08,40.86,182302,0
2008-06-19,40.98,42.27,40.48,41.8,115390,0
2008-06-20,41.48,41.65,40.13,40.91,171752,0
2008-06-23,41.18,41.47,40.35,40.43,48843,0
2008-06-24,40.19,40.36,39.24,39.27,59065,0
2008-06-25,39.32,40.41,39.1,40.23,102764,0
2008-06-26,39.75,39.75,38.38,38.88,59167,0
2008-06-27,39.06,39.11,37.77,38.31,265696,0
2008-06-30,38.76,38.76,37.59,37.59,148705,0
2008-07-01,37.26,38.43,37.13,38.33,127233,0
2008-07-02,38.16,38.3,36.22,36.39,101329,0
2008-07-03,36.64,36.72,35.53,36.58,53481,0
2008-07-07,36.72,36.81,35.66,36.06,63723,0
2008-07-08,35.98,37.86,35.86,37.79,210441,0
2008-07-09,38.04,38.34,36.55,36.67,116097,0
2008-07-10,36.24,37.3,36.24,37.09,65236,0
2008-07-11,36.82,38.03,36.28,38,111265,0
2008-07-14,38.29,38.38,36.9,37.22,56396,0
2008-07-15,36.87,38.42,36.14,37.57,112113,0
2008-07-16,37.58,39.12,36.87,39.1,67922,0
2008-07-17,39,39.4,38.1,39.4,108716,0
2008-07-18,39.4,40.88,37.53,40.21,85247,0
2008-07-21,40.29,40.69,39.83,40.48,70608,0
2008-07-22,40.11,42.31,39.9,42.24,103899,0
2008-07-23,42.07,42.33,41.04,42.15,74616,0
2008-07-24,42.42,43.17,41.94,42.57,80179,0
2008-07-25,43.06,43.7,42.62,43.41,84002,0
2008-07-28,43.13,43.13,42.29,42.56,69155,0
2008-07-29,42.75,44.05,42.72,43.65,69433,0
2008-07-30,43.79,44.35,40.94,41.06,253547,0
2008-07-31,40.25,41.99,39.86,41.31,233447,0
2008-08-01,41.46,42.12,40.82,41.76,138203,0
2008-08-04,41.25,41.49,40.16,40.93,96406,0
2008-08-05,41.83,42.17,41.09,41.8,107548,0
2008-08-06,41.77,41.94,41.29,41.75,87684,0
2008-08-07,41.44,41.8,40.59,40.87,89800,0
2008-08-08,40.87,42.87,40.25,42.74,107595,0
2008-08-11,42.65,44.34,42.04,43.59,157015,0
2008-08-12,43.5,43.78,42.52,43.61,78273,0
2008-08-13,43.56,44.22,42.88,43.8,132020,0
2008-08-14,43.47,44.18,42.66,44.02,103392,0
2008-08-15,44.28,44.5,42.09,43,125290,0
2008-08-18,43.14,43.78,42.21,42.96,71293,0
2008-08-19,42.82,43.07,42.14,42.6,59636,0
2008-08-20,42.56,43.65,42.22,42.9,56437,0
2008-08-21,42.48,42.53,41.27,41.61,68398,0
2008-08-22,41.88,42.65,41.61,42.41,50709,0
2008-08-25,42.35,42.35,40.31,40.54,84662,0
2008-08-26,40.68,41.13,40.09,40.46,62627,0
2008-08-27,40.46,41.36,40.12,40.49,155523,0
2008-08-28,40.71,41.13,40.58,40.84,130772,0
2008-08-29,40.74,41.02,39.71,40.01,66551,0
2008-09-02,40.97,41.04,38.59,38.95,119807,0
2008-09-03,39.04,39.93,38.93,39.42,167847,0
2008-09-04,39.12,39.29,38.06,38.27,74902,0
2008-09-05,38.1,38.34,37.49,38.25,83980,0
2008-09-08,39.16,39.26,37.65,38.21,115603,0
2008-09-09,38.21,38.95,36.65,36.65,133011,0
2008-09-10,36.91,37.86,36.63,37.46,98334,0
2008-09-11,37.17,38.18,37.17,37.79,85555,0
2008-09-12,37.69,38.77,37.56,38.57,53727,0
2008-09-15,37.82,38.98,37.17,37.3,68063,0
2008-09-16,37,38.33,36.63,38.05,99395,0
2008-09-17,37.53,38.3,36.74,37.1,132243,0
2008-09-18,37.59,39.44,36.25,38.93,163560,0
2008-09-19,41.26,42.99,40.8,41.9,313206,0
2008-09-22,41.7,41.82,39.48,39.58,102083,0
2008-09-23,39.68,40.35,39.35,39.44,58171,0
2008-09-24,39.57,39.63,37.95,37.95,69334,0
2008-09-25,38.17,39.25,37.68,38.46,64259,0
2008-09-26,37.74,38.82,37.45,37.99,95859,0
2008-09-29,37.08,38.1,36.4,37.09,132239,0
2008-09-30,37.42,37.78,36.59,36.98,140862,0
2008-10-01,36.82,37.53,36.51,36.88,96988,0
2008-10-02,36.63,36.63,35.05,35.25,94258,0
2008-10-03,35.26,36.67,34.12,34.12,103176,0
2008-10-06,33.72,34.27,32.02,33.97,102554,0
2008-10-07,34.54,35.06,31.65,32.03,73027,0
2008-10-08,31.22,32.67,30.62,31.01,127504,0
2008-10-09,31.49,31.95,28.65,28.69,96902,0
2008-10-10,27.43,31.03,26.72,30.64,168890,0
2008-10-13,31.99,33.84,31.27,33.84,112020,0
2008-10-14,34.5,34.5,31.2,32.33,64198,0
2008-10-15,32.54,32.54,29.1,29.1,106556,0
2008-10-16,29.34,31.57,27.48,31.46,140223,0
2008-10-17,30.38,32.07,29.22,30.27,98728,0
2008-10-20,30.48,31.57,30.13,31.25,88209,0
2008-10-21,30.87,31.7,30.27,30.4,97748,0
2008-10-22,29.74,30.21,27.7,28.33,75639,0
2008-10-23,28.5,28.53,25.34,27.28,112676,0
2008-10-24,25.73,26.8,25.6,26.2,122738,0
2008-10-27,26.02,26.9,24.55,24.56,63369,0
2008-10-28,25.32,26.29,23.95,26.16,106446,0
2008-10-29,26.1,27.67,25.52,26.46,80587,0
2008-10-30,27.11,29.58,26.64,29.52,169446,0
2008-10-31,29.52,30.63,28.92,30.1,158865,0
2008-11-03,30.01,31.38,29.97,30.21,84381,0
2008-11-04,30.52,31.13,30.31,30.84,101131,0
2008-11-05,30.4,31.33,30.4,30.53,106742,0
2008-11-06,30.46,31.34,30.04,30.54,89075,0
2008-11-07,30.85,31.81,29.99,31.17,72272,0
2008-11-10,31.81,31.86,29.78,30.33,65298,0
2008-11-11,30,30.5,29.16,29.38,66347,0
2008-11-12,29,29.05,26.99,27.01,88110,0
2008-11-13,27.11,29.26,25.11,29.23,99749,0
2008-11-14,28.81,29.19,27.04,27.05,95412,0
2008-11-17,27.21,28.39,26.28,27.84,104563,0
2008-11-18,27.95,28.66,26.7,27.76,122641,0
2008-11-19,27.67,28.43,24.98,25.16,105148,0
2008-11-20,24.96,26.11,23.22,23.4,106725,0
2008-11-21,23.78,24.44,21.03,24.37,135006,0
2008-11-24,24.58,26,24.11,25.48,123959,0
2008-11-25,25.68,25.7,24.51,25.68,79176,0
2008-11-26,24.98,28.14,24.53,28.09,86844,0
2008-11-28,27.82,28.24,27.14,28.2,27576,0
2008-12-01,27.39,27.45,23.27,23.37,144634,0
2008-12-02,23.77,26.44,23.5,26.35,124239,0
2008-12-03,25.47,28.47,25.47,28.31,171304,0
2008-12-04,27.62,28.55,25.2,26.25,120664,0
2008-12-05,26.1,28.22,24.6,28.17,92307,0
2008-12-08,28.76,29.89,28.02,29.52,135312,0
2008-12-09,29.13,30.7,28.57,28.8,72715,0
2008-12-10,29.19,30.66,29.03,30.01,99366,0
2008-12-11,29.86,30.52,27.4,28.14,77437,0
2008-12-12,27.63,29.58,26.48,29.47,53885,0
2008-12-15,29.67,30.33,26.88,27.83,48382,0
2008-12-16,28.2,29.5,27.76,29.3,139811,0
2008-12-17,28.38,30.07,28.24,28.83,90282,0
2008-12-18,28.5,29.64,27.6,28.17,58561,0
2008-12-19,28.5,29.51,28.04,28.35,164524,0
2008-12-22,28.45,28.45,25.76,27,62269,0
2008-12-23,27.02,27.23,24.64,24.7,102963,0
2008-12-24,24.66,25.22,24.02,24.37,58888,0
2008-12-26,24.44,26.32,24.44,26.24,70132,0
2008-12-29,26.27,26.49,25,25.35,40294,0
2008-12-30,25.59,27.18,25.59,27.18,70064,0
2008-12-31,27.4,28.13,26.66,27.77,92981,0
2009-01-02,27.8,28.5,27.33,28.26,61962,0
2009-01-05,28.37,28.37,26.75,27.86,60563,0
2009-01-06,27.61,28.36,27.61,28.09,69375,0
2009-01-07,27.82,27.82,25.68,26.27,83095,0
2009-01-08,26.04,26.12,24.91,25.35,189818,0
2009-01-09,25.42,25.42,23.04,23.21,161890,0
2009-01-12,23.71,23.71,22.45,22.71,153334,0
2009-01-13,22.57,23.58,21.79,22.23,430401,0
2009-01-14,22.02,22.25,21.53,21.87,139752,0
2009-01-15,21.9,22.54,21.3,22.4,144623,0
2009-01-16,22.79,22.79,21.29,22.5,148123,0
2009-01-20,22.22,22.37,21.19,21.29,127350,0
2009-01-21,21.56,23.19,21.45,22.94,161478,0
2009-01-22,22.6,23.58,22.52,22.86,130697,0
2009-01-23,22.36,23.99,22.18,23.25,94492,0
2009-01-26,23.19,24.35,22.85,23.14,66672,0
2009-01-27,23.16,24.47,23.16,24.26,78939,0
2009-01-28,24.64,25.96,24.55,25.63,83599,0
2009-01-29,25.16,25.43,24.37,24.82,119088,0
2009-01-30,25.09,25.3,24.32,24.5,91096,0
2009-02-02,24.32,25.65,24.2,25.28,81693,0
2009-02-03,25.44,26.1,24.67,25.5,104179,0
2009-02-04,25.41,26.43,24.26,24.31,188824,0
2009-02-05,24.05,24.51,23.52,23.82,241313,0
2009-02-06,23.81,24.46,23.81,24.04,176749,0
2009-02-09,23.93,24.31,23.25,23.67,149486,0
2009-02-10,23.62,24.1,23.19,23.44,306762,0
2009-02-11,23.62,24.26,23.35,23.86,105071,0
2009-02-12,23.87,24.26,23.14,24.15,109874,0
2009-02-13,24.25,24.71,23.58,23.78,58251,0
2009-02-17,22.69,23.21,21.93,22.49,123483,0
2009-02-18,22.63,23.07,21.38,21.52,100061,0
2009-02-19,21.75,21.75,20.15,20.43,134658,0
2009-02-20,19.98,21.78,19.98,21.12,190089,0
2009-02-23,21.6,21.6,19.35,19.64,155896,0
2009-02-24,19.91,20.15,19.34,19.74,316631,0
2009-02-25,19.59,19.82,18.45,18.96,129583,0
2009-02-26,19.21,20.01,18.83,19.53,195341,0
2009-02-27,19.05,19.18,17.78,18.25,218574,0
2009-03-02,17.88,18.19,17.13,17.24,217534,0
2009-03-03,17.62,17.82,16.5,16.53,195317,0
2009-03-04,16.82,17.34,16.17,16.62,414867,0
2009-03-05,16.23,16.72,15.51,15.61,242614,0
2009-03-06,15.77,16.21,15.15,16.04,138940,0
2009-03-09,15.93,15.93,14.6,14.73,180281,0
2009-03-10,15.21,15.49,14.85,15.29,208085,0
2009-03-11,15.36,15.99,15.07,15.61,152394,0
2009-03-12,15.52,17.05,15.36,16.94,249304,0
2009-03-13,16.8,16.99,16.37,16.68,81810,0
2009-03-16,16.78,17.3,16.6,16.76,159276,0
2009-03-17,16.69,18.12,16.42,18.12,239806,0
2009-03-18,18.08,19.34,17.65,18.88,159252,0
2009-03-19,19.02,19.26,18.28,18.69,126140,0
2009-03-20,18.84,19.02,17.57,17.63,157016,0
2009-03-23,18.41,20.05,17.96,20.05,144355,0
2009-03-24,19.73,19.97,18.45,18.56,140104,0
2009-03-25,18.66,20.18,18.43,19.64,158564,0
2009-03-26,19.64,20.62,19.26,20.56,103490,0
2009-03-27,20.2,20.85,19.55,19.7,142568,0
2009-03-30,19.55,19.55,18.16,18.67,158891,0
2009-03-31,18.98,19.32,17.75,18.88,355121,0
2009-04-01,18.58,19.61,18.2,19.31,133176,0
2009-04-02,19.77,21.66,19.69,21.29,179950,0
2009-04-03,21.27,21.69,20.78,21.69,96809,0
2009-04-06,21.43,21.67,20,20.48,140831,0
2009-04-07,20.09,20.72,19.43,19.62,131006,0
2009-04-08,19.73,20.09,19.37,20,78016,0
2009-04-09,20.46,21.94,20.21,21.88,216801,0
2009-04-13,21.51,21.6,20.46,21.48,78409,0
2009-04-14,21.05,21.49,19.26,21.06,208923,0
2009-04-15,20.91,22.27,20.89,21.78,224352,0
2009-04-16,21.95,23.3,21.41,23.09,270316,0
2009-04-17,23.17,24.75,22.7,23.96,205570,0
2009-04-20,23.45,23.47,21.51,21.83,380102,0
2009-04-21,21.79,24.99,21.79,24.9,563558,0
2009-04-22,24.4,25.76,23.79,23.99,428882,0
2009-04-23,24.01,24.41,23.17,24,323381,0
2009-04-24,24.24,24.77,23.61,24.2,115696,0
2009-04-27,23.72,23.88,22.6,23.1,123989,0
2009-04-28,22.91,24.62,22.9,23.94,114233,0
2009-04-29,23.96,25.98,23.96,25.61,94792,0
2009-04-30,25.88,26.6,25.29,25.45,132944,0
2009-05-01,25.45,25.6,24.6,25.24,175612,0
2009-05-04,25.62,25.91,25.26,25.9,86376,0
2009-05-05,25.03,25.64,22.62,22.82,248624,0
2009-05-06,22.86,23.27,21.77,22.02,172333,0
2009-05-07,22.32,22.32,20.92,21.43,235130,0
2009-05-08,21.9,22.46,21.1,21.75,224174,0
2009-05-11,21.67,21.67,21.01,21.32,123454,0
2009-05-12,21.41,21.81,20.05,20.9,197385,0
2009-05-13,20.5,20.51,18.7,18.84,221213,0
2009-05-14,18.84,19.68,18.36,18.76,296164,0
2009-05-15,18.74,19.17,18.26,18.9,159431,0
2009-05-18,19.12,19.63,18.8,19.38,97835,0
2009-05-19,19.46,19.8,18.84,19.22,100609,0
2009-05-20,19.33,19.64,18.43,18.58,214166,0
2009-05-21,18.26,18.45,17.64,18.27,145992,0
2009-05-22,18.34,18.34,17.27,17.41,191751,0
2009-05-26,17.27,17.94,17.04,17.66,262370,0
2009-05-27,17.58,17.78,17.26,17.27,209091,0
2009-05-28,17.38,17.49,16.72,17.01,220482,0
2009-05-29,17,17.3,16.66,17.06,220898,0
2009-06-01,17.46,18.1,17.3,18.06,301943,0
2009-06-02,18.01,18.55,17.85,18.46,197068,0
2009-06-03,18.34,18.6,17.92,18.59,169739,0
2009-06-04,19.18,22.84,19.16,22.37,656475,0
2009-06-05,22.54,23.03,21.22,22.58,348609,0
2009-06-08,22.33,22.49,21.28,21.53,240573,0
2009-06-09,21.81,22.22,21.55,21.65,149551,0
2009-06-10,21.79,22.18,20.66,21.06,198764,0
2009-06-11,21.24,21.98,21.15,21.24,161246,0
2009-06-12,20.96,21.68,20.29,21.24,229961,0
2009-06-15,20.96,20.96,20.28,20.61,131407,0
2009-06-16,20.49,20.75,19.56,19.81,177515,0
2009-06-17,19.76,19.9,19.31,19.37,208196,0
2009-06-18,19.25,19.32,18.89,19.2,174872,0
2009-06-19,19.57,19.63,19.19,19.42,174892,0
2009-06-22,19.32,19.5,18.96,18.98,208067,0
2009-06-23,19.08,19.29,18.27,18.75,159598,0
2009-06-24,19.05,20,18.8,19.38,201343,0
2009-06-25,19.31,19.41,18.8,19.25,161597,0
2009-06-26,19.17,19.17,18.62,18.62,306053,0
2009-06-29,18.65,19.8,18.41,19.33,124574,0
2009-06-30,19.49,20.29,19.4,20.23,185246,0
2009-07-01,20.43,21.64,20.43,21.56,419700,0
2009-07-02,21.1,21.24,20.5,20.5,243053,0
2009-07-06,20.47,20.49,19.96,20.39,139489,0
2009-07-07,20.46,20.59,20.05,20.17,95787,0
2009-07-08,20.21,20.51,19.59,20.01,89450,0
2009-07-09,20.28,20.44,19.97,20.2,116069,0
2009-07-10,19.87,20.43,19.87,20.32,83622,0
2009-07-13,20.22,21.06,19.89,20.98,82519,0
2009-07-14,20.93,21.07,20.5,20.86,47659,0
2009-07-15,21.23,22.52,20.93,22.26,146780,0
2009-07-16,22.15,22.4,21.6,22.27,44554,0
2009-07-17,21.62,21.64,20.4,20.73,249284,0
2009-07-20,20.8,20.9,20.41,20.51,120910,0
2009-07-21,20.69,20.69,20,20.1,158929,0
2009-07-22,19.66,20.33,18.64,20.21,170917,0
2009-07-23,20.1,21.18,19.97,21.13,418583,0
2009-07-24,21,23.04,20.95,23.01,286433,0
2009-07-27,22.97,23.5,22.48,22.82,102574,0
2009-07-28,22.98,25.32,22.98,25.15,437407,0
2009-07-29,24.83,25.57,24.55,25.15,199418,0
2009-07-30,25.46,25.89,25.11,25.26,139818,0
2009-07-31,25.22,25.22,24.4,24.95,203913,0
2009-08-03,25.35,25.53,24.73,25.13,97375,0
2009-08-04,25.34,25.34,24.24,24.75,125092,0
2009-08-05,24.73,25.19,24.23,24.92,107746,0
2009-08-06,24.97,25.14,23.87,24.16,128703,0
2009-08-07,24.59,26,24.59,25.2,88145,0
2009-08-10,25,26,24.94,25.12,93635,0
2009-08-11,25.05,25.52,24.82,25.02,64680,0
2009-08-12,25.11,26.2,25.03,25.91,82287,0
2009-08-13,26,26,24.99,25.72,66047,0
2009-08-14,25.76,25.76,24.69,25.3,60233,0
2009-08-17,24.89,25.01,24.65,24.75,114813,0
2009-08-18,24.98,25.67,24.68,25.53,92412,0
2009-08-19,25.16,26.2,25.1,25.75,73849,0
2009-08-20,25.76,26.25,25.34,26.23,94351,0
2009-08-21,26.58,27.38,26.52,27.31,184639,0
2009-08-24,27.47,27.8,26.77,27.21,81141,0
2009-08-25,27.31,27.85,26.9,27.5,114207,0
2009-08-26,27.55,27.69,27.14,27.5,91097,0
2009-08-27,27.42,27.56,26.57,26.93,75776,0
2009-08-28,27.11,27.25,26.29,26.57,79699,0
2009-08-31,26.38,26.62,25.28,26.1,149239,0
2009-09-01,26.28,26.33,24.12,24.28,122158,0
2009-09-02,24.22,25.74,24.22,25.28,80072,0
2009-09-03,25.11,25.36,24.11,24.86,122697,0
2009-09-04,24.87,25.27,24.31,25.12,65483,0
2009-09-08,25.43,25.89,24.94,25.79,95691,0
2009-09-09,25.7,27.14,25.6,26.96,99376,0
2009-09-10,26.85,27.31,26.36,26.8,63043,0
2009-09-11,26.76,27.69,26.54,26.76,60376,0
2009-09-14,26.62,27.39,26.59,27.27,36950,0
2009-09-15,27.24,27.24,26.52,27.01,97387,0
2009-09-16,28.89,30.68,28.44,30.28,356757,0
2009-09-17,30.14,31.44,30.14,30.56,148623,0
2009-09-18,30.77,31.23,30.34,30.42,89137,0
2009-09-21,29.95,30.69,29.91,30.31,47095,0
2009-09-22,30.34,31.1,29.98,30.77,100488,0
2009-09-23,30.8,30.91,30.23,30.36,106207,0
2009-09-24,30.5,30.72,30.01,30.25,76351,0
2009-09-25,28.69,30.38,28.69,30.28,109708,0
2009-09-28,30.42,31.18,30.13,30.48,63374,0
2009-09-29,30.6,30.6,30,30.02,20583,0
2009-09-30,30.02,30.55,29.35,29.97,66042,0
2009-10-01,29.9,30.12,28.91,28.95,58483,0
2009-10-02,28.69,28.89,28.04,28.11,59230,0
2009-10-05,28.18,28.24,27.66,27.93,125649,0
2009-10-06,28.05,29,28.01,28.38,74406,0
2009-10-07,28.33,28.75,28.12,28.37,26596,0
2009-10-08,28.52,28.67,28.25,28.33,68027,0
2009-10-09,28.34,29.14,28.32,29,65554,0
2009-10-12,28.95,29.98,28.95,29.77,54725,0
2009-10-13,29.78,30.37,28.92,29.43,91770,0
2009-10-14,29.76,30.02,29.62,29.83,36058,0
2009-10-15,29.67,29.89,29.2,29.57,47996,0
2009-10-16,29.32,29.32,27.7,29,78510,0
2009-10-19,29.03,29.67,28.45,29.13,42424,0
2009-10-20,29.1,29.1,27.82,28.19,30967,0
2009-10-21,28.19,29.44,27.79,27.92,78191,0
2009-10-22,27.89,28.65,27.38,28.51,83381,0
2009-10-23,28.57,29.2,27.54,28.03,92953,0
2009-10-26,28.1,28.79,27.28,27.7,63434,0
2009-10-27,27.72,28.33,27.32,27.49,36728,0
2009-10-28,27.58,27.76,26.38,26.55,48632,0
2009-10-29,26.79,27.46,26.62,27.22,54533,0
2009-10-30,26.96,27.02,25.53,25.95,95739,0
2009-11-02,26.11,26.57,25.07,26.2,76178,0
2009-11-03,27.11,28.97,26.4,28.84,220561,0
2009-11-04,29.11,29.95,28.4,28.51,102620,0
2009-11-05,28.85,29.49,28.48,28.88,99084,0
2009-11-06,28.59,29.33,28.05,28.82,40267,0
2009-11-09,29.19,30,29.16,29.98,66206,0
2009-11-10,29.88,30.3,29.25,29.5,61556,0
2009-11-11,29.7,30.47,29.16,29.69,63352,0
2009-11-12,29.56,30.12,28.49,28.62,42172,0
2009-11-13,28.75,28.8,27.78,28.54,37650,0
2009-11-16,28.74,29.89,28.5,29.63,78122,0
2009-11-17,29.56,30.13,28.72,29.7,28727,0
2009-11-18,29.94,29.99,28.76,29.62,91779,0
2009-11-19,29.25,29.25,28.08,28.69,70740,0
2009-11-20,28.46,29.25,28.18,28.55,63170,0
2009-11-23,28.91,29.99,28.91,29.53,68898,0
2009-11-24,29.24,29.31,28.66,28.92,79750,0
2009-11-25,29.03,29.19,28.77,28.78,34699,0
2009-11-27,27.67,28.18,27.59,27.67,42558,0
2009-11-30,27.54,28.22,26.89,28.16,81587,0
2009-12-01,28.5,28.5,27.56,28.12,31052,0
2009-12-02,28.09,29.45,28.09,28.4,70355,0
2009-12-03,28.58,29.14,27.76,27.85,39833,0
2009-12-04,28.58,29.67,28.1,28.94,68289,0
2009-12-07,28.99,29.51,28.57,29.4,52211,0
2009-12-08,29.14,29.57,28.71,29.39,64983,0
2009-12-09,29.41,29.47,28.64,29.04,70367,0
2009-12-10,29.16,29.73,28.41,28.98,105994,0
2009-12-11,29.07,29.62,28.88,29.21,109499,0
2009-12-14,29.38,29.7,29.15,29.46,89488,0
2009-12-15,29.46,30,28.98,29.06,74717,0
2009-12-16,29.27,29.69,28.84,29.64,58394,0
2009-12-17,29.5,29.64,28.34,28.66,69821,0
2009-12-18,29,29.31,27.86,28.82,299068,0
2009-12-21,28.91,29.61,28.91,29.15,101665,0
2009-12-22,29.16,29.72,29.14,29.45,96765,0
2009-12-23,29.64,30.76,29.41,30.64,82908,0
2009-12-24,30.68,30.98,30.32,30.78,35403,0
2009-12-28,30.82,30.82,30.02,30.3,29251,0
2009-12-29,30.3,30.51,30.02,30.12,27550,0
2009-12-30,30.06,30.98,29.88,30.93,41067,0
2009-12-31,30.9,31.31,30.28,30.31,33009,0
2010-01-04,30.81,32.07,30.72,31.45,75172,0
2010-01-05,31.3,31.6,30.73,30.74,64846,0
2010-01-06,30.79,30.79,29,29.05,211773,0
2010-01-07,29.11,29.52,28.97,29.34,61585,0
2010-01-08,28.76,29.24,25.4,26.31,685054,0
2010-01-11,26.39,26.69,25.76,26.48,153301,0
2010-01-12,26.33,26.33,25.35,25.79,89886,0
2010-01-13,26.18,26.25,25.74,26.18,55394,0
2010-01-14,26.21,26.57,26.12,26.43,53443,0
2010-01-15,26.56,26.67,25.76,26.06,78974,0
2010-01-19,26.04,26.73,26.04,26.57,101596,0
2010-01-20,26.37,26.56,25.84,26.52,202578,0
2010-01-21,26.43,26.47,25.95,26.1,123096,0
2010-01-22,25.97,26.45,25.62,25.72,74774,0
2010-01-25,26,26.32,25.73,25.92,60584,0
2010-01-26,25.74,26.22,25.36,25.55,46915,0
2010-01-27,25.37,25.91,25.3,25.74,73778,0
2010-01-28,25.73,25.73,24.85,24.9,224861,0
2010-01-29,24.93,25.2,23.84,23.94,176379,0
2010-02-01,24.07,24.38,23.8,24.19,122933,0
2010-02-02,24.28,24.28,23.9,24.23,71671,0
2010-02-03,24.19,24.41,23.73,23.99,46573,0
2010-02-04,23.84,24.01,23.6,23.79,81185,0
2010-02-05,23.92,24.23,23.57,24.2,46558,0
2010-02-08,24.16,24.24,23.62,23.79,59320,0
2010-02-09,24.2,24.67,23.9,24.43,50530,0
2010-02-10,24.27,24.4,23.84,24.2,21964,0
2010-02-11,24.04,24.53,23.9,24.42,27329,0
2010-02-12,24.08,24.94,23.96,24.86,52184,0
2010-02-16,25.03,25.46,24.34,24.89,128722,0
2010-02-17,25.12,25.23,24.96,25.14,44637,0
2010-02-18,25.05,25.63,25.05,25.59,101031,0
2010-02-19,26.77,27.77,26.46,26.9,164404,0
2010-02-22,26.92,27.34,26.86,27.2,179946,0
2010-02-23,27.23,27.6,26.86,26.96,155530,0
2010-02-24,26.99,27.82,26.92,27.2,96538,0
2010-02-25,26.87,27.71,26.71,27.68,93309,0
2010-02-26,27.74,27.74,27.33,27.45,50327,0
2010-03-01,27.65,28.12,27.31,27.75,61958,0
2010-03-02,27.75,28.5,27.58,27.88,99537,0
2010-03-03,27.99,28.5,26.95,27.43,104389,0
2010-03-04,27.43,27.66,27.22,27.57,19805,0
2010-03-05,27.65,28.38,27.32,28.33,84816,0
2010-03-08,28.24,28.5,28.11,28.44,45434,0
2010-03-09,28.41,28.8,28.07,28.71,70186,0
2010-03-10,28.85,29.71,28.85,29.5,96171,0
2010-03-11,29.39,29.68,28.5,29.26,70617,0
2010-03-12,29.3,29.7,28.98,29.36,61603,0
2010-03-15,29.29,30.22,29,30,104615,0
2010-03-16,30.23,30.27,29.1,29.6,61451,0
2010-03-17,29.7,30.24,29.58,29.8,40306,0
2010-03-18,29.68,29.82,28.68,28.8,75459,0
2010-03-19,28.93,29.25,28.27,28.82,92120,0
2010-03-22,28.54,29.36,28.34,29.13,51077,0
2010-03-23,29.05,29.5,28.74,29.39,30572,0
2010-03-24,29.44,29.44,27.72,28.97,49996,0
2010-03-25,29.13,29.86,28.54,28.63,30093,0
2010-03-26,28.66,29.34,28.42,28.71,49830,0
2010-03-29,28.71,29.04,28.63,28.96,25774,0
2010-03-30,28.96,29.09,28.71,28.95,35783,0
2010-03-31,28.74,30.52,28.74,29.01,104626,0
2010-04-01,29.14,29.55,28.79,29.25,37504,0
2010-04-05,29.45,30.37,29.45,30.34,67897,0
2010-04-06,32.76,33.49,32.08,32.15,350121,0
2010-04-07,32.31,32.97,32.08,32.73,135215,0
2010-04-08,32.79,33.15,32.36,32.73,68735,0
2010-04-09,32.82,33.11,32.37,33.01,75597,0
2010-04-12,33.12,33.27,32.74,32.99,65041,0
2010-04-13,33.06,33.26,32.63,33,49529,0
2010-04-14,33.32,33.57,33.21,33.49,49374,0
2010-04-15,33.55,33.7,33.47,33.63,112142,0
2010-04-16,33.6,33.9,33.24,33.71,76858,0
2010-04-19,33.44,33.75,33.07,33.63,55321,0
2010-04-20,33.71,34.34,33.71,34.19,76752,0
2010-04-21,34.2,34.36,33.53,34.1,38162,0
2010-04-22,33.68,34.37,32.98,34.17,40490,0
2010-04-23,34.09,34.31,33.75,34.29,42222,0
2010-04-26,34.13,34.39,33.9,34.07,84669,0
2010-04-27,33.92,34.77,33.4,33.63,44962,0
2010-04-28,33.78,34.39,33.38,34.17,41487,0
2010-04-29,34.33,35.1,33.99,35.08,80324,0
2010-04-30,35.19,35.19,33.45,33.47,73975,0
2010-05-03,33.83,34.68,33.58,34.66,70519,0
2010-05-04,33.95,33.95,31.33,31.58,280245,0
2010-05-05,31.53,32.43,30.24,32.39,172596,0
2010-05-06,32.17,32.53,28.12,31.05,72125,0
2010-05-07,30.81,30.85,29.1,29.34,109975,0
2010-05-10,31,31.21,29.77,30.78,137261,0
2010-05-11,30.34,31.12,30.34,30.8,114972,0
2010-05-12,30.81,32.07,30.81,31.8,103452,0
2010-05-13,31.59,32.31,31.59,32.12,62969,0
2010-05-14,31.92,31.92,30.56,31.69,70314,0
2010-05-17,32.03,32.36,30.33,31.34,75384,0
2010-05-18,31.8,31.95,30.56,30.74,44876,0
2010-05-19,30.6,30.71,29.63,29.84,64770,0
2010-05-20,28.95,29.16,28.19,28.3,108093,0
2010-05-21,27.72,28.73,27.26,28.59,87982,0
2010-05-24,28.51,28.7,27.9,28,46308,0
2010-05-25,27.31,27.76,26.61,27.65,106409,0
2010-05-26,27.81,29.05,27.52,28.14,145194,0
2010-05-27,28.94,29.49,28.43,29.38,57236,0
2010-05-28,29.21,29.26,28.25,28.56,85101,0
2010-06-01,29.85,31.29,28.78,28.8,204579,0
2010-06-02,29.19,30.55,28.98,30.48,158228,0
2010-06-03,30.31,30.5,29.78,30.1,98791,0
2010-06-04,29,29.41,27.53,27.8,111908,0
2010-06-07,28.01,28.55,26.98,27.08,112254,0
2010-06-08,27.14,27.34,26.49,27.04,91219,0
2010-06-09,27.27,28,26.75,27.06,102311,0
2010-06-10,27.51,28.57,27.51,28.49,146796,0
2010-06-11,28,29.23,28,28.92,68753,0
2010-06-14,29.11,29.8,28.67,28.8,73723,0
2010-06-15,28.93,29.41,28.65,29.29,146957,0
2010-06-16,28.89,29.54,28.89,29.03,101237,0
2010-06-17,29.17,29.58,28.61,29.23,49523,0
2010-06-18,29.45,29.81,29.19,29.35,104623,0
2010-06-21,29.87,29.97,28.98,29.19,48194,0
2010-06-22,29.26,29.93,28.56,28.61,65477,0
2010-06-23,28.6,29.2,28.42,28.84,46597,0
2010-06-24,28.52,28.88,28.2,28.33,54849,0
2010-06-25,28.48,29.43,28.19,29.37,128388,0
2010-06-28,29.32,30.05,28.95,29.02,67840,0
2010-06-29,28.39,28.39,27.14,27.55,109546,0
2010-06-30,27.56,28.4,27.12,27.77,97363,0
2010-07-01,27.81,28.05,26.81,27.63,89435,0
2010-07-02,27.82,27.82,26.78,26.89,52464,0
2010-07-06,27.64,27.9,26.67,26.84,102643,0
2010-07-07,26.9,27.92,26.7,27.82,103214,0
2010-07-08,28.07,28.59,27.72,28.56,76859,0
2010-07-09,28.58,29.03,28.39,28.95,78258,0
2010-07-12,28.92,29.25,28.07,28.36,54394,0
2010-07-13,28.86,29.98,28.86,29.58,171879,0
2010-07-14,29.39,29.76,28.98,29.1,96696,0
2010-07-15,29.1,29.87,28.61,29.7,116642,0
2010-07-16,29.5,29.5,27.7,27.93,94658,0
2010-07-19,27.96,28.49,26.93,28.03,72060,0
2010-07-20,27.56,29.29,27.43,29.09,113514,0
2010-07-21,29.41,29.7,28.17,28.41,68462,0
2010-07-22,28.88,30.12,28.88,29.82,86350,0
2010-07-23,29.66,30.86,29.38,30.14,107614,0
2010-07-26,30.35,31.08,30.25,31,110150,0
2010-07-27,31.39,31.77,30.93,31.11,68339,0
2010-07-28,31.07,31.32,30.33,30.58,87342,0
2010-07-29,30.75,31.48,29.81,31.03,71050,0
2010-07-30,30.45,31.46,29.93,30.95,79190,0
2010-08-02,31.34,32.32,31.1,31.61,164307,0
2010-08-03,32.04,32.34,30.28,31.43,151608,0
2010-08-04,31.65,32.38,31.4,32.34,88369,0
2010-08-05,32.14,32.47,31.56,31.65,66153,0
2010-08-06,31.19,31.58,30.08,31.48,87039,0
2010-08-09,31.76,31.76,31.16,31.39,63703,0
2010-08-10,30.8,30.84,29.89,30.53,79219,0
2010-08-11,29.65,30.05,29.08,29.38,107757,0
2010-08-12,28.65,29.25,28.34,28.83,82941,0
2010-08-13,28.69,28.79,28.22,28.25,69785,0
2010-08-16,27.99,28.89,27.41,28.64,66237,0
2010-08-17,29.08,30.09,28.68,29.53,83519,0
2010-08-18,29.58,29.65,28.63,29.46,69371,0
2010-08-19,29.31,29.44,27.7,28.13,84934,0
2010-08-20,27.95,28.48,27.5,28.19,103392,0
2010-08-23,28.41,28.41,27.62,27.74,51718,0
2010-08-24,27.28,27.79,27,27.12,49219,0
2010-08-25,26.88,27.57,26.27,27.46,38893,0
2010-08-26,27.6,27.65,26.63,26.83,49814,0
2010-08-27,27.13,27.79,26.47,27.66,66609,0
2010-08-30,27.49,27.92,26.9,26.92,50964,0
2010-08-31,26.82,27.33,26.35,26.8,61944,0
2010-09-01,27.2,28.18,27.03,28.18,54584,0
2010-09-02,28.03,28.2,27.44,28.13,57279,0
2010-09-03,28.48,28.82,27.89,28.6,88412,0
2010-09-07,28.61,28.61,27.84,28.15,82562,0
2010-09-08,28.26,28.66,27.98,28.45,55118,0
2010-09-09,28.95,29.06,28.52,28.96,43542,0
2010-09-10,29.24,29.24,27.71,28.13,129622,0
2010-09-13,28.5,29.45,28.21,29.29,94762,0
2010-09-14,29.24,29.6,28.7,29.29,42452,0
2010-09-15,29.18,29.87,28.89,29.72,44379,0
2010-09-16,29.72,29.94,29.16,29.6,51427,0
2010-09-17,29.97,30.29,29.18,29.83,111921,0
2010-09-20,30,31.78,29.81,31.63,100183,0
2010-09-21,31.52,31.73,30.57,30.63,47148,0
2010-09-22,30.58,30.96,29.78,30.07,34677,0
2010-09-23,29.73,30.52,29.46,29.74,41388,0
2010-09-24,30.2,31.67,30.2,31.67,38340,0
2010-09-27,31.67,31.91,30.49,31.32,56569,0
2010-09-28,31.34,31.86,30.67,31.85,71090,0
2010-09-29,31.63,32.3,31.36,32.05,69261,0
2010-09-30,32.32,32.62,31.11,31.48,59525,0
2010-10-01,31.93,31.94,30.75,31.3,95635,0
2010-10-04,31.29,31.57,31.04,31.34,75231,0
2010-10-05,31.83,33,31.83,32.65,67138,0
2010-10-06,32.6,32.73,31.2,31.83,81066,0
2010-10-07,32.17,32.66,31.9,31.93,101647,0
2010-10-08,32.14,32.25,31.77,32,72777,0
2010-10-11,31.88,32.11,31.6,31.82,72498,0
2010-10-12,31.76,32.06,31.38,31.95,65654,0
2010-10-13,32.07,32.86,31.91,32.49,164475,0
2010-10-14,32.54,33.16,32.3,33.1,38110,0
2010-10-15,33.33,33.77,32.97,33.58,95628,0
2010-10-18,33.61,34.69,33.51,34.69,78280,0
2010-10-19,34.19,34.71,33.44,34.16,135738,0
2010-10-20,34.44,35.25,34.24,34.77,46181,0
2010-10-21,34.93,35.34,33.79,34.7,80661,0
2010-10-22,34.65,34.87,34.4,34.84,40144,0
2010-10-25,35.05,35.73,35.04,35.37,25512,0
2010-10-26,35.03,35.31,34.69,34.96,47021,0
2010-10-27,34.7,35.28,34.38,35.15,43897,0
2010-10-28,35.49,35.74,34.62,34.9,81847,0
2010-10-29,35.02,35.75,34.74,35.6,54966,0
2010-11-01,35.86,36.17,33.8,34.22,187151,0
2010-11-02,32.28,32.28,30.95,31.49,271393,0
2010-11-03,31.43,31.84,30.93,31.73,143785,0
2010-11-04,32.07,32.83,31.75,32.65,162851,0
2010-11-05,32.77,33.17,32.23,32.98,229454,0
2010-11-08,32.99,33.36,32.09,32.46,92362,0
2010-11-09,32.46,32.5,31.44,31.59,61501,0
2010-11-10,31.7,32.56,31.51,32.48,52502,0
2010-11-11,32.01,32.35,31.79,32.01,24802,0
2010-11-12,31.72,32.15,30.74,30.89,76048,0
2010-11-15,30.97,31.89,30.4,31.66,60786,0
2010-11-16,31.45,31.47,30.68,31.1,71088,0
2010-11-17,31.11,31.41,30.75,31.03,50466,0
2010-11-18,31.51,32.8,31.51,32.31,43631,0
2010-11-19,32.5,32.5,32,32.29,73773,0
2010-11-22,32.13,32.59,31.9,32.29,45552,0
2010-11-23,31.75,32.45,31.72,32.28,61220,0
2010-11-24,32.28,33.5,32.28,33.45,51158,0
2010-11-26,33.36,33.58,33.27,33.51,13475,0
2010-11-29,33.21,33.57,32.62,33.49,47454,0
2010-11-30,33.02,33.42,32.63,32.99,74069,0
2010-12-01,33.78,34.87,33.7,34.26,74527,0
2010-12-02,34.26,34.71,34.07,34.56,70403,0
2010-12-03,34.35,34.98,34.23,34.84,43151,0
2010-12-06,34.73,34.85,34.08,34.72,45824,0
2010-12-07,35,35.63,34.64,35.08,61716,0
2010-12-08,35.21,35.46,35.01,35.12,34024,0
2010-12-09,35.49,35.49,34.84,35.09,37164,0
2010-12-10,35,35.72,34.64,35.54,46188,0
2010-12-13,35.69,35.83,35.01,35.05,42647,0
2010-12-14,35.31,35.58,34.93,35.44,34870,0
2010-12-15,35.45,36.39,35.26,35.78,54347,0
2010-12-16,35.91,36.96,35.71,36.67,57559,0
2010-12-17,36.48,36.48,35.8,36.27,118353,0
2010-12-20,36.2,36.5,35.78,35.88,77131,0
2010-12-21,36.16,37.08,36.11,37.05,79636,0
2010-12-22,37.25,37.55,37.18,37.35,60193,0
2010-12-23,37.34,37.63,37.34,37.45,28224,0
2010-12-27,37.35,37.89,37.35,37.88,32955,0
2010-12-28,37.89,38.25,37.75,37.93,45871,0
2010-12-29,38.12,38.4,37.89,38.26,106531,0
2010-12-30,38.15,38.37,38.1,38.21,77387,0
2010-12-31,38.2,38.33,38.04,38.25,74850,0
2011-01-03,39.41,40.88,39.41,40,204994,0
2011-01-04,40.09,40.37,38.91,39.98,104587,0
2011-01-05,40.01,41,39.95,40.84,94852,0
2011-01-06,40.81,41.46,40.47,40.63,84242,0
2011-01-07,40.65,41.3,40.22,41.17,73886,0
2011-01-10,40.96,41.35,40.28,41.15,78499,0
2011-01-11,41.16,41.45,40.73,40.88,51772,0
2011-01-12,41.36,42.22,41.13,41.56,117492,0
2011-01-13,41.6,41.89,41.27,41.89,88935,0
2011-01-14,41.7,42.34,41.42,42.05,191431,0
2011-01-18,41.72,42.38,41.59,42.24,71634,0
2011-01-19,42.31,42.31,41.08,41.49,86912,0
2011-01-20,41.07,41.37,40.23,40.56,100362,0
2011-01-21,41.09,41.09,40.34,40.43,92811,0
2011-01-24,40.34,41.16,40.19,41.04,37159,0
2011-01-25,40.71,42.05,40.57,42.01,55053,0
2011-01-26,42.1,44,41.99,43.14,100197,0
2011-01-27,43.14,43.28,42.18,42.88,39163,0
2011-01-28,42.86,42.86,41.8,42.31,80520,0
2011-01-31,42.57,42.98,41.74,42.78,110534,0
2011-02-01,42.93,44.27,42.9,44.13,58741,0
2011-02-02,43.91,44.78,43.91,44.51,37818,0
2011-02-03,44.58,44.6,43.61,44.47,37028,0
2011-02-04,44.37,44.48,43.79,44.31,30246,0
2011-02-07,44.29,45.31,44.04,44.86,78144,0
2011-02-08,44.9,45.37,44.6,45.17,30732,0
2011-02-09,44.76,45.11,44,44.62,38736,0
2011-02-10,44.31,45.22,44.25,45.16,65085,0
2011-02-11,44.89,45.57,44.89,45.1,56797,0
2011-02-14,45.16,45.61,43.96,44.4,130578,0
2011-02-15,44.25,44.91,43.24,43.36,138019,0
2011-02-16,43.44,43.69,42.25,42.35,164641,0
2011-02-18,44.71,47.84,44.71,46.9,443956,0
2011-02-22,46.45,47.38,46.11,46.33,137949,0
2011-02-23,46.24,46.48,45.44,45.53,162483,0
2011-02-24,45.63,46.22,44.79,45.54,91699,0
2011-02-25,45.8,47.35,45.46,47.28,80805,0
2011-02-28,47.43,47.99,46.47,47.16,67771,0
2011-03-01,47.17,47.31,45.29,45.62,67619,0
2011-03-02,45.33,46.5,44.97,45.86,66667,0
2011-03-03,46.4,47.5,46.16,46.78,127767,0
2011-03-04,46.87,47.03,45.21,46.17,58667,0
2011-03-07,46.41,46.49,43.86,44.44,66641,0
2011-03-08,44.4,45.8,43.8,45.29,49708,0
2011-03-09,45.14,45.43,44.59,45.3,83215,0
2011-03-10,44.55,46.14,44.3,45.33,185683,0
2011-03-11,45.07,46.43,45.03,45.9,99131,0
2011-03-14,45.46,46.01,44.94,45.94,65892,0
2011-03-15,44.52,45.57,43.86,45.24,82986,0
2011-03-16,45.16,45.16,43.43,43.49,126651,0
2011-03-17,44.15,44.15,43.48,43.5,54496,0
2011-03-18,43.91,44.32,43.62,44.04,76289,0
2011-03-21,44.38,45.98,44.38,45.7,66587,0
2011-03-22,45.43,45.7,44.56,44.56,25666,0
2011-03-23,44.39,45.45,43.88,45.09,34770,0
2011-03-24,45.38,45.78,44.51,45.44,38928,0
2011-03-25,45.55,45.77,44.85,44.98,79323,0
2011-03-28,45.16,45.21,44.34,44.44,19787,0
2011-03-29,44.39,45.05,44.15,44.97,37921,0
2011-03-30,45.14,45.3,44.44,44.48,57071,0
2011-03-31,44.5,45.12,44.38,45.06,38136,0
2011-04-01,45.32,45.79,44.68,44.84,45618,0
2011-04-04,45.04,45.1,44.38,44.76,54914,0
2011-04-05,44.76,44.96,44.54,44.73,58405,0
2011-04-06,44.8,45.26,44.71,45.03,28046,0
2011-04-07,45.06,45.15,44.21,44.44,32889,0
2011-04-08,44.72,44.72,43.5,43.77,31259,0
2011-04-11,43.74,44.35,42.78,43.33,44044,0
2011-04-12,43.11,43.11,42.12,42.34,93347,0
2011-04-13,41.59,41.76,40.04,40.57,205722,0
2011-04-14,40.03,41.36,40.02,41.29,81819,0
2011-04-15,41.09,41.96,40.75,41.77,92178,0
2011-04-18,40.82,41.01,40.27,40.74,59825,0
2011-04-19,40.96,41.11,39.96,40.42,34626,0
2011-04-20,41.05,41.74,40.82,41.3,59998,0
2011-04-21,41.3,41.67,40.89,41.66,49019,0
2011-04-25,41.42,41.64,41.17,41.39,15177,0
2011-04-26,41.61,42.73,41.38,42.18,59765,0
2011-04-27,42.1,42.15,41.63,41.89,36647,0
2011-04-28,41.7,41.77,40.97,41.36,45600,0
2011-04-29,41.31,41.81,41,41.52,29974,0
2011-05-02,41.77,42.69,41.43,42.37,109553,0
2011-05-03,43.45,47.18,42.91,46.8,293393,0
2011-05-04,46.7,47.44,46.51,46.79,176602,0
2011-05-05,46.35,48,46.15,46.91,117775,0
2011-05-06,47.64,47.64,46.31,46.43,139116,0
2011-05-09,46.15,46.37,45.68,46.22,104539,0
2011-05-10,46.22,47.18,46.19,47.08,91068,0
2011-05-11,46.79,46.96,46.5,46.79,88641,0
2011-05-12,46.69,47.98,46.64,47.89,165996,0
2011-05-13,47.88,47.98,47.4,47.54,88008,0
2011-05-16,47.08,47.6,46.69,46.77,95969,0
2011-05-17,46.22,46.41,45.44,45.85,70381,0
2011-05-18,46.12,47.75,45.91,47.49,86259,0
2011-05-19,47.54,47.73,46.85,47.01,59934,0
2011-05-20,46.61,46.7,46.3,46.43,111180,0
2011-05-23,45.61,45.7,45.33,45.34,40508,0
2011-05-24,45.63,45.74,44.87,45,67250,0
2011-05-25,45,45.62,44.75,45.53,39104,0
2011-05-26,45.49,46.18,45,45.98,39923,0
2011-05-27,46.08,47.1,45.9,46.25,31573,0
2011-05-31,46.73,46.97,46.28,46.93,72011,0
2011-06-01,46.87,46.97,44.79,44.88,49447,0
2011-06-02,45,46,44.7,45.69,49156,0
2011-06-03,45.04,45.34,44.95,45.14,71263,0
2011-06-06,45.01,45.13,44.48,44.53,68675,0
2011-06-07,44.87,45.2,44.61,44.68,35311,0
2011-06-08,44.62,44.62,43.77,43.94,85840,0
2011-06-09,44,44.75,43.51,43.97,46062,0
2011-06-10,43.7,43.7,42.56,43.09,100564,0
2011-06-13,43.18,43.43,42.57,42.59,61237,0
2011-06-14,43.02,44.9,43.02,44.24,76820,0
2011-06-15,43.64,44.03,43.45,43.83,50997,0
2011-06-16,43.92,44.87,43.82,44.7,55578,0
2011-06-17,45.11,45.21,44.72,45.01,100292,0
2011-06-20,44.63,45.16,44.61,45.04,136195,0
2011-06-21,45.3,46.08,45.05,45.92,32653,0
2011-06-22,45.67,45.94,45.25,45.27,35253,0
2011-06-23,44.51,45.93,44.21,45.63,43503,0
2011-06-24,45.73,45.77,44.81,45,128592,0
2011-06-27,45.06,45.76,44.8,45.03,52471,0
2011-06-28,45.33,45.79,45.2,45.7,27240,0
2011-06-29,45.97,46.06,45.56,45.83,24415,0
2011-06-30,46.11,46.33,45.8,46.2,75540,0
2011-07-01,46.38,46.55,45.93,46.11,134661,0
2011-07-05,46.15,48.01,46.15,47.75,80260,0
2011-07-06,47.68,47.9,47.31,47.75,50449,0
2011-07-07,48.37,48.99,48.04,48.2,71802,0
2011-07-08,47.44,48.32,47.29,48.06,63385,0
2011-07-11,47.31,47.79,46.92,47.49,52803,0
2011-07-12,47.35,47.64,46.74,46.9,50601,0
2011-07-13,47.18,47.93,47.1,47.48,33949,0
2011-07-14,47.45,47.84,47.1,47.24,68624,0
2011-07-15,47.39,47.85,47.39,47.77,60031,0
2011-07-18,47.6,47.66,46.83,47.05,51588,0
2011-07-19,47.48,48.36,47.01,48.33,51584,0
2011-07-20,48.37,48.6,47.66,48.5,66274,0
2011-07-21,48.68,49.15,48.13,48.88,50615,0
2011-07-22,48.9,49.36,48.26,49.27,27629,0
2011-07-25,48.62,49.44,48.55,49.16,56018,0
2011-07-26,49.19,49.35,48.91,49.28,66134,0
2011-07-27,48.92,49.22,48.54,49,78552,0
2011-07-28,49.05,49.56,48.66,48.98,69178,0
2011-07-29,48.98,49.08,47.94,48.48,83202,0
2011-08-01,49.3,49.3,47.7,48.02,194742,0
2011-08-02,47.84,51,47.53,50.89,300196,0
2011-08-03,50.73,52.44,50.43,51.9,212099,0
2011-08-04,51.41,51.95,48.9,49,187843,0
2011-08-05,49.8,50.61,48.25,48.7,198315,0
2011-08-08,48.34,48.76,45.29,45.29,289730,0
2011-08-09,46.19,48.63,44.17,48.39,316262,0
2011-08-10,47.52,47.52,44.63,44.84,200678,0
2011-08-11,45.12,47.93,44.18,46.78,137492,0
2011-08-12,47.01,47.62,45.69,46.55,92403,0
2011-08-15,47.13,48.53,46.82,48.5,41613,0
2011-08-16,47.74,47.96,46.97,47.46,63880,0
2011-08-17,47.78,49.27,47.28,47.6,61322,0
2011-08-18,45.8,45.8,43.78,44.3,119849,0
2011-08-19,43.42,45.34,43,43.15,97600,0
2011-08-22,44.24,44.44,42.94,43.61,93638,0
2011-08-23,43.76,45.92,43.76,45.82,66469,0
2011-08-24,45.92,47.16,45.88,46.77,51232,0
2011-08-25,47.19,47.44,45.47,45.75,50755,0
2011-08-26,45.37,46.78,44.34,46.63,43395,0
2011-08-29,47.13,50.07,47.13,49.2,100121,0
2011-08-30,48.9,50.68,48.21,50.27,138581,0
2011-08-31,50.52,50.91,49.13,49.87,135418,0
2011-09-01,49.97,51.19,49.07,49.67,215837,0
2011-09-02,48.36,48.72,47.31,47.5,127834,0
2011-09-06,46,46.84,45.44,46.74,111776,0
2011-09-07,47.46,48.74,47.23,48.61,96661,0
2011-09-08,48.24,49.23,47.88,48.6,80878,0
2011-09-09,47.55,48.39,45.91,46.57,84946,0
2011-09-12,45.62,47.21,44.63,46.26,176087,0
2011-09-13,46.34,47.84,45.53,47.45,197359,0
2011-09-14,48.11,48.69,47.07,48.12,149932,0
2011-09-15,48.31,49.5,47.51,49.3,66490,0
2011-09-16,49.98,50.38,48.75,49.16,86778,0
2011-09-19,47.88,48.33,46.83,47.64,96308,0
2011-09-20,47.74,48.43,46.79,46.86,100911,0
2011-09-21,46.67,47.24,44.5,44.52,68203,0
2011-09-22,42.83,43.94,42.24,42.84,119880,0
2011-09-23,42.76,43.74,41.91,42.82,114589,0
2011-09-26,43.27,43.35,42.12,42.87,76465,0
2011-09-27,44.3,45.01,43.12,43.67,261902,0
2011-09-28,43.4,43.64,40.66,40.7,116788,0
2011-09-29,41.61,41.98,38.39,40.55,202268,0
2011-09-30,39.72,40.19,39.1,39.13,226271,0
2011-10-03,38.73,39.43,36.77,37.05,176545,0
2011-10-04,36.66,40.34,36.39,40.13,145537,0
2011-10-05,40.24,40.51,39.29,40.28,76003,0
2011-10-06,40.25,41.57,40.04,41.48,81004,0
2011-10-07,41.73,41.73,39.87,40.33,94599,0
2011-10-10,41.36,41.73,40.69,41.65,79498,0
2011-10-11,41.6,41.81,40.47,40.94,69865,0
2011-10-12,41.3,42.25,41.08,41.57,58085,0
2011-10-13,41.18,41.81,40.96,41.57,35038,0
2011-10-14,41.82,42.86,41.62,42.03,57867,0
2011-10-17,41.8,42.05,40.54,40.8,101945,0
2011-10-18,40.85,41.64,40.25,41.36,74481,0
2011-10-19,41.15,41.67,40.71,41,85264,0
2011-10-20,41.01,41.09,39.51,40.65,57477,0
2011-10-21,41.17,41.77,40.64,41.27,65723,0
2011-10-24,41.38,44.59,41.38,43.62,132008,0
2011-10-25,43.17,43.39,41.04,41.19,52410,0
2011-10-26,42.08,43.4,41.7,43.05,136400,0
2011-10-27,44.88,45.22,44.25,45,142348,0
2011-10-28,45.1,45.25,44.39,44.62,75197,0
2011-10-31,43.94,45.33,43.16,43.17,197809,0
2011-11-01,39.55,40,36.84,39.17,776401,0
2011-11-02,39.94,40.51,39.43,40.37,219304,0
2011-11-03,41.08,42.5,39.78,42.06,178302,0
2011-11-04,41.69,41.97,41.24,41.78,84827,0
2011-11-07,41.79,41.93,40.93,41.52,164718,0
2011-11-08,41.82,42.06,41.21,41.76,137521,0
2011-11-09,40.67,40.86,39.81,40,185295,0
2011-11-10,40.83,41,40.1,40.71,83089,0
2011-11-11,41.22,41.73,40.92,41.1,50422,0
2011-11-14,41.05,41.07,39.9,40.1,71464,0
2011-11-15,39.97,41.32,39.87,41.02,58532,0
2011-11-16,40.62,40.78,39.44,39.74,112480,0
2011-11-17,39.7,39.83,39.05,39.57,169873,0
2011-11-18,39.65,40.25,39.2,39.41,72809,0
2011-11-21,38.55,38.58,37.73,38.44,68909,0
2011-11-22,38.36,38.7,37.69,37.73,27376,0
2011-11-23,37.23,37.23,36.37,36.41,56922,0
2011-11-25,36.25,36.63,35.88,35.88,33659,0
2011-11-28,37.32,37.84,37.19,37.7,80713,0
2011-11-29,37.82,37.82,36.86,36.93,102670,0
2011-11-30,38.57,40.21,38.3,39.7,155421,0
2011-12-01,39.69,39.92,38.87,38.87,72091,0
2011-12-02,39.59,40.27,39.45,39.88,78926,0
2011-12-05,40.87,41.94,40.65,41.1,95131,0
2011-12-06,41.27,41.35,40.53,40.77,75069,0
2011-12-07,40.77,41.07,40.13,40.88,107925,0
2011-12-08,40.7,40.73,39.76,39.86,82847,0
2011-12-09,40.08,41.49,39.79,40.92,93625,0
2011-12-12,40.17,40.19,39.23,39.7,105244,0
2011-12-13,40.16,40.44,39.03,39.22,86481,0
2011-12-14,38.95,39.46,38.51,38.6,109622,0
2011-12-15,39.13,39.41,38.41,38.78,115572,0
2011-12-16,39.26,40.88,38.92,39.3,186936,0
2011-12-19,39.5,39.5,37.65,37.78,47966,0
2011-12-20,38.76,38.76,38.12,38.39,137929,0
2011-12-21,38.59,39.15,37.38,38.19,76121,0
2011-12-22,38.47,38.82,38.25,38.41,52510,0
2011-12-23,38.63,38.63,37.95,38.23,37850,0
2011-12-27,37.95,38.25,37.65,37.95,46886,0
2011-12-28,37.89,37.9,36.66,36.81,75805,0
2011-12-29,36.97,37.76,36.97,37.31,53688,0
2011-12-30,37.27,37.49,36.85,36.86,60008,0
2012-01-03,38.58,38.58,37.75,38.2,127384,0
2012-01-04,37.89,37.91,35.81,36.08,204823,0
2012-01-05,33.08,34.85,32.19,33.66,656484,0
2012-01-06,33.9,35.44,33.14,34.8,291296,0
2012-01-09,34.67,35.05,34.15,34.34,102627,0
2012-01-10,34.81,34.95,34.35,34.83,84404,0
2012-01-11,34.64,35.52,34.47,35.27,64307,0
2012-01-12,35.43,36.29,35.11,36.21,49892,0
2012-01-13,35.75,35.88,35.35,35.78,88518,0
2012-01-17,36.14,36.28,35.57,35.84,88875,0
2012-01-18,35.95,37.27,35.59,37.15,90338,0
2012-01-19,37.28,38.45,37.11,37.98,113699,0
2012-01-20,37.95,39.08,37.83,38.8,118754,0
2012-01-23,38.5,39.01,37.86,37.87,91268,0
2012-01-24,37.55,38.1,37.55,38,49504,0
2012-01-25,37.84,38.91,37.41,38.71,122902,0
2012-01-26,38.99,39.08,37.95,38.28,101406,0
2012-01-27,38.08,38.51,37.99,38.25,46305,0
2012-01-30,37.79,38.39,37.61,38.01,89067,0
2012-01-31,38.38,38.59,37.65,38.43,70591,0
2012-02-01,38.79,40.06,38.31,39.71,115651,0
2012-02-02,39.69,40.01,39.61,39.66,55784,0
2012-02-03,40.1,41.47,40.1,41.36,175330,0
2012-02-06,41.02,41.99,40.74,41.72,95993,0
2012-02-07,41.46,41.83,40.85,41.31,70233,0
2012-02-08,41.52,41.76,40.93,41.53,84128,0
2012-02-09,41.67,41.79,41.21,41.27,25518,0
2012-02-10,40.71,40.92,40.33,40.52,44199,0
2012-02-13,41.14,41.38,40.79,41.31,45044,0
2012-02-14,41.08,41.1,40.12,40.76,47695,0
2012-02-15,40.41,41.2,40.11,40.61,54588,0
2012-02-16,40.8,42.29,40.71,41.88,64852,0
2012-02-17,41.04,41.24,39.79,40.4,271379,0
2012-02-21,40.67,41.12,38.75,39.79,214699,0
2012-02-22,39.73,40.05,39.21,39.35,126091,0
2012-02-23,39.51,39.74,39.02,39.45,125470,0
2012-02-24,39.55,39.57,39.27,39.41,44271,0
2012-02-27,39.03,39.43,38.26,39.29,53945,0
2012-02-28,39.26,39.31,38.45,38.71,44491,0
2012-02-29,38.75,39.35,37.09,37.09,145301,0
2012-03-01,37.36,37.75,37.15,37.35,70152,0
2012-03-02,37.41,37.55,36.47,36.5,83049,0
2012-03-05,36.56,36.61,35.8,35.91,67733,0
2012-03-06,35.42,35.87,34.7,35.02,89883,0
2012-03-07,35,35.73,34.93,35.64,38930,0
2012-03-08,36.15,37,35.97,36.56,88582,0
2012-03-09,36.48,37.59,36.43,37.43,99995,0
2012-03-12,37.5,38.14,37.38,38.1,56245,0
2012-03-13,38.69,38.9,38.38,38.87,76924,0
2012-03-14,38.68,39.22,38.47,38.97,106413,0
2012-03-15,38.98,39.27,38.58,39.18,60685,0
2012-03-16,39.26,39.37,38.85,38.96,81928,0
2012-03-19,38.93,40,38.71,39.56,77287,0
2012-03-20,39.12,39.36,38.54,38.73,41420,0
2012-03-21,38.88,39.16,38.49,38.82,39273,0
2012-03-22,38.22,38.26,37.49,38.05,33851,0
2012-03-23,38.14,38.14,37.62,37.94,72156,0
2012-03-26,38.23,38.86,38.07,38.65,131240,0
2012-03-27,38.57,38.81,38.22,38.25,70571,0
2012-03-28,38.37,38.86,38.2,38.85,57465,0
2012-03-29,38.44,39.09,38.35,38.66,83890,0
2012-03-30,39.03,39.03,38.73,38.75,39882,0
2012-04-02,38.68,39.75,38.29,39.39,100657,0
2012-04-03,39.35,39.48,38.13,38.25,99093,0
2012-04-04,37.68,38.09,36.92,37.54,111489,0
2012-04-05,37.16,37.92,37.05,37.86,30697,0
2012-04-09,37.23,37.23,36.96,37.1,67687,0
2012-04-10,36.91,37.18,36.52,36.87,76659,0
2012-04-11,37.36,37.68,37.18,37.66,53912,0
2012-04-12,37.74,38.77,37.74,38.2,39697,0
2012-04-13,37.95,38.1,37.18,37.45,47998,0
2012-04-16,37.65,37.91,37.11,37.46,21084,0
2012-04-17,37.86,38.38,37.62,38.01,61137,0
2012-04-18,37.67,37.82,36.84,37.12,43044,0
2012-04-19,37.15,37.5,36.5,36.78,49491,0
2012-04-20,37.28,37.63,36.9,37,36616,0
2012-04-23,36.27,36.43,35.87,36.31,48239,0
2012-04-24,36.24,36.9,36.19,36.85,43224,0
2012-04-25,37.46,38.16,37.25,37.63,48568,0
2012-04-26,37.74,38.29,37.61,38.09,55173,0
2012-04-27,38.14,38.57,37.58,38.43,42361,0
2012-04-30,38.29,38.43,37.99,38.29,47220,0
2012-05-01,38.13,38.89,37.09,37.22,75904,0
2012-05-02,36.76,41.24,36.76,40.31,270596,0
2012-05-03,40.14,40.28,38.85,39.35,152459,0
2012-05-04,38.88,39.53,38.58,38.99,96102,0
2012-05-07,38.77,39.55,38.7,39.3,85251,0
2012-05-08,38.93,39.58,38.82,39.38,61800,0
2012-05-09,39.38,39.55,38.6,38.96,69002,0
2012-05-10,39.39,39.68,38.9,39.19,86209,0
2012-05-11,38.96,39.7,38.81,39.44,97719,0
2012-05-14,38.94,39.57,38.56,39.12,108429,0
2012-05-15,39.03,39.74,38.72,39.13,68444,0
2012-05-16,39.25,39.57,38.96,39.05,78583,0
2012-05-17,39.02,39.57,38.84,38.94,102520,0
2012-05-18,38.9,39.72,38.35,38.72,112138,0
2012-05-21,38.91,39.47,38.62,39.22,104515,0
2012-05-22,39.16,39.24,38.95,39.12,71419,0
2012-05-23,38.65,39.48,38.41,39.35,75378,0
2012-05-24,39.25,39.49,38.59,39.48,79061,0
2012-05-25,39.5,40.09,39.2,39.76,69189,0
2012-05-29,39.8,40.54,39.58,40.54,85331,0
2012-05-30,40,40.17,39.71,40,115691,0
2012-05-31,39.99,40.61,39.9,40.31,70604,0
2012-06-01,38.85,40.03,38.85,39.01,119752,0
2012-06-04,39.27,39.49,38.21,38.57,55432,0
2012-06-05,38.25,38.83,38.25,38.69,34878,0
2012-06-06,38.8,39.48,38.8,39.22,47862,0
2012-06-07,39.89,40.1,38.97,39.09,49995,0
2012-06-08,38.99,40.3,38.83,39.99,53426,0
2012-06-11,40.43,40.56,38.46,38.55,42116,0
2012-06-12,38.83,38.83,38.19,38.77,32589,0
2012-06-13,38.61,38.98,38.07,38.37,35386,0
2012-06-14,38.31,38.89,38.11,38.81,33458,0
2012-06-15,38.76,39.23,38.35,38.88,87632,0
2012-06-18,38.62,39.41,38.4,39.07,60201,0
2012-06-19,39.13,40.62,38.98,40.55,104693,0
2012-06-20,40.4,40.74,40.03,40.37,40820,0
2012-06-21,40.22,40.52,39.73,39.96,145116,0
2012-06-22,40.13,40.29,39.41,39.57,178590,0
2012-06-25,38.94,39.35,38.76,38.92,38338,0
2012-06-26,38.93,39.16,38.44,38.88,72682,0
2012-06-27,38.89,39.1,38.71,38.85,51471,0
2012-06-28,38.44,38.75,37.74,38.57,65198,0
2012-06-29,39.44,39.77,39,39.61,149476,0
2012-07-02,39.69,39.93,39.37,39.9,102697,0
2012-07-03,39.9,40.66,39.76,40.62,88893,0
2012-07-05,40.41,40.88,40.41,40.81,44904,0
2012-07-06,40.31,40.76,40.25,40.52,66515,0
2012-07-09,40.42,40.51,40.08,40.34,45451,0
2012-07-10,40.64,40.7,39.52,39.69,28263,0
2012-07-11,39.88,40.06,39.31,39.47,28096,0
2012-07-12,39.17,39.17,38.12,38.46,75917,0
2012-07-13,38.67,38.76,37.41,37.64,84057,0
2012-07-16,37.64,37.64,35.83,36.52,158300,0
2012-07-17,36.83,37.31,36.23,36.98,82897,0
2012-07-18,36.81,37.18,35.74,37.14,122096,0
2012-07-19,37.2,37.5,36.76,36.97,78011,0
2012-07-20,36.6,36.6,36.01,36.24,65009,0
2012-07-23,35.61,36.05,35.34,35.8,40350,0
2012-07-24,35.84,35.94,34.66,34.78,55222,0
2012-07-25,35.05,35.35,34.61,34.72,43475,0
2012-07-26,35.4,35.6,34.78,35.16,40720,0
2012-07-27,35.25,36.53,35.16,36.46,53543,0
2012-07-30,36.55,36.59,35.58,35.72,27003,0
2012-07-31,35.5,35.93,34.66,35.85,111603,0
2012-08-01,36.95,41.5,36.95,40,301321,0
2012-08-02,39.44,40.4,38.79,39.09,167632,0
2012-08-03,39.49,40.09,38.99,39.55,85297,0
2012-08-06,39.54,39.99,39.24,39.64,36602,0
2012-08-07,39.89,40.18,39.65,40.03,59044,0
2012-08-08,39.86,40.24,39.59,40.19,36616,0
2012-08-09,40.09,40.27,39.75,39.89,45556,0
2012-08-10,39.64,40,39.59,39.92,28669,0
2012-08-13,39.96,40,39.29,40,34544,0
2012-08-14,40,40.23,39.57,39.8,83027,0
2012-08-15,39.59,40,39.31,39.65,47368,0
2012-08-16,39.52,40.32,39.34,40.12,37046,0
2012-08-17,40,40.27,39.87,40.17,32951,0
2012-08-20,39.94,39.94,38.95,39.48,52739,0
2012-08-21,39.69,40.29,39.35,39.75,48671,0
2012-08-22,39.7,40.01,39.31,39.97,31189,0
2012-08-23,39.95,39.95,38.6,38.65,17866,0
2012-08-24,38.45,39.37,38.45,39.26,20138,0
2012-08-27,39.45,39.78,38.93,39.16,15964,0
2012-08-28,39.05,39.62,38.85,39.32,27060,0
2012-08-29,39.29,39.59,39.01,39.54,17006,0
2012-08-30,39.21,39.43,38.91,38.91,26317,0
2012-08-31,39.18,40,39,39.79,43146,0
2012-09-04,39.68,40.42,39.04,40.09,52635,0
2012-09-05,40.15,40.5,39.97,40.27,40226,0
2012-09-06,40.42,41.32,40.03,41.08,58072,0
2012-09-07,41.3,42.4,40.98,42.28,45320,0
2012-09-10,42.12,43.77,42.04,43.28,58563,0
2012-09-11,43.44,43.57,42.19,42.58,68087,0
2012-09-12,42.84,43.03,42.16,42.38,45765,0
2012-09-13,42.53,44.06,42.33,44.03,97252,0
2012-09-14,44,44.36,43.58,44.22,87696,0
2012-09-17,43.81,44.05,42.87,43.2,37200,0
2012-09-18,43.07,44.51,43.07,44.35,47885,0
2012-09-19,43.8,44.55,43.55,43.98,40131,0
2012-09-20,43.62,43.62,43.16,43.4,28201,0
2012-09-21,43.5,44.4,43.32,43.95,99141,0
2012-09-24,43.83,44.33,43.6,43.8,46967,0
2012-09-25,43.95,44.53,43.26,43.26,60959,0
2012-09-26,43.26,43.34,42.05,42.4,46582,0
2012-09-27,42.72,43.23,42.44,43.1,46577,0
2012-09-28,42.82,43.07,42.35,42.36,38687,0
2012-10-01,42.72,43.59,42.72,43.27,86091,0
2012-10-02,43.5,43.5,42.96,43.37,41182,0
2012-10-03,43.5,43.5,42.69,42.9,36142,0
2012-10-04,43.17,43.28,42.32,43.25,38575,0
2012-10-05,43.44,43.79,43.28,43.6,39321,0
2012-10-08,43.5,43.7,43.22,43.37,28062,0
2012-10-09,43.33,43.43,41.91,42.03,30250,0
2012-10-10,42.22,42.22,41.63,41.99,18464,0
2012-10-11,42.28,42.52,41.93,42.29,18683,0
2012-10-12,42.18,42.64,41.84,41.93,48317,0
2012-10-15,42.16,42.16,41.69,41.8,38233,0
2012-10-16,42,42.19,41.44,42,39962,0
2012-10-17,42,42.11,41.65,41.95,88832,0
2012-10-18,41.79,42.38,41.06,41.07,49485,0
2012-10-19,40.57,40.73,38.42,39.56,82298,0
2012-10-22,39.42,39.68,38.86,39.49,38318,0
2012-10-23,39.08,39.94,39.03,39.91,25961,0
2012-10-24,39.94,40.06,39.36,39.6,18204,0
2012-10-25,39.82,40.4,39.73,40.16,29262,0
2012-10-26,40.03,40.66,39.84,39.92,31093,0
2012-10-31,39.84,40.05,38.39,39.41,38277,0
2012-11-01,39.59,40.22,39.3,40.04,45411,0
2012-11-02,40.19,40.19,39.02,39.23,31960,0
2012-11-05,40.25,42.21,40,41.9,144127,0
2012-11-06,41.98,43.99,41.98,43.76,252813,0
2012-11-07,42.97,43.38,41.75,41.94,129027,0
2012-11-08,42.01,42.2,41.13,41.25,91377,0
2012-11-09,41.18,41.75,40.92,41.5,124199,0
2012-11-12,41.33,41.87,41,41.59,43068,0
2012-11-13,41.29,41.49,40.68,40.88,57530,0
2012-11-14,41.01,41.01,40,40.5,68201,0
2012-11-15,40.57,40.93,40.13,40.29,50536,0
2012-11-16,40.1,40.93,39.23,40.81,60600,0
2012-11-19,41.36,42.12,41.36,42.12,36476,0
2012-11-20,41.92,42.16,41.4,41.78,46827,0
2012-11-21,41.77,42.18,41.53,42.13,19142,0
2012-11-23,42.15,42.51,42.05,42.13,14382,0
2012-11-26,41.98,42.59,41.91,42.55,49682,0
2012-11-27,42.45,43,42.26,42.47,52089,0
2012-11-28,42.3,42.84,41.72,42.67,51115,0
2012-11-29,42.74,44.4,42.5,44.25,59482,0
2012-11-30,44.4,44.6,43.89,44.43,204479,0
2012-12-03,44.36,44.9,43.98,44.53,50051,0
2012-12-04,44.45,45.05,44.15,44.91,64966,0
2012-12-05,45.05,45.15,44.32,44.66,42487,0
2012-12-06,44.83,45.47,44.42,45.08,68845,0
2012-12-07,45.15,45.4,44.59,45.21,29581,0
2012-12-10,45.28,46.25,45.01,46,72372,0
2012-12-11,45.99,46.24,45.11,46,99539,0
2012-12-12,46.05,46.48,45.51,45.73,203207,0
2012-12-13,45.64,46.19,45.64,45.9,52602,0
2012-12-14,45.67,46.45,45.38,45.97,74792,0
2012-12-17,46.1,46.51,45.99,46.32,61561,0
2012-12-18,46.34,46.53,45.94,46.34,279152,0
2012-12-19,46.4,47.03,46.14,46.78,94752,0
2012-12-20,46.72,47.74,46.72,47.6,86536,0
2012-12-21,47.84,48.55,47.61,48.47,141159,0
2012-12-24,48.7,48.89,48.35,48.83,31807,0
2012-12-26,48.85,48.85,47.71,48.2,39182,0
2012-12-27,48.17,48.9,47.91,48.85,48989,0
2012-12-28,48.2,48.9,47.97,48.05,35286,0
2012-12-31,48.16,50.09,47.91,49.66,92450,0
2013-01-02,49.75,51.43,49.61,51.33,173542,0
2013-01-03,51.27,51.65,51.16,51.34,87363,0
2013-01-04,51.66,51.66,50.95,51.18,75916,0
2013-01-07,50.79,51.52,50.67,51.11,67832,0
2013-01-08,51.08,51.32,50.74,51.29,35962,0
2013-01-09,51.56,51.62,50.89,51.14,32833,0
2013-01-10,51.31,51.31,49.92,50.35,172192,0
2013-01-11,50.48,51.15,49.57,50.19,187903,0
2013-01-14,49.42,50.7,49.42,50.37,147418,0
2013-01-15,50.1,50.72,49.83,50.29,80438,0
2013-01-16,50.06,50.32,49.44,49.56,106317,0
2013-01-17,49.89,50.3,49.65,50.1,73532,0
2013-01-18,50.21,50.21,49.64,49.89,77395,0
2013-01-22,50,50.05,49.72,49.99,73706,0
2013-01-23,50,50.25,49.77,49.96,69900,0
2013-01-24,49.78,50.83,49.78,50.55,114918,0
2013-01-25,50.67,51.91,50.67,51.58,68846,0
2013-01-28,51.66,51.96,51.36,51.67,49005,0
2013-01-29,48.24,48.58,46.35,47.69,613376,0
2013-01-30,47.69,47.69,46.66,46.86,82036,0
2013-01-31,46.82,47.06,46.66,46.86,68669,0
2013-02-01,47.2,47.56,46.53,47.23,170852,0
2013-02-04,46.95,47.07,46.67,46.8,106916,0
2013-02-05,47.11,48.23,46.89,47.84,73955,0
2013-02-06,47.44,47.63,47,47.1,78151,0
2013-02-07,47.2,47.26,46.72,47.04,63653,0
2013-02-08,47.03,47.64,47.03,47.39,50352,0
2013-02-11,47.24,47.37,46.78,47.08,37993,0
2013-02-12,47.27,48.43,47.27,48.18,106112,0
2013-02-13,48.38,48.52,47.61,47.74,71424,0
2013-02-14,47.64,47.99,47.4,47.65,120243,0
2013-02-15,47.6,47.71,46.71,47.1,153040,0
2013-02-19,47.14,48.89,47.14,48.6,205056,0
2013-02-20,49,49.19,46.32,46.35,184145,0
2013-02-21,46.62,47.57,46.43,47.31,100624,0
2013-02-22,47.41,48.45,47.41,48.33,86857,0
2013-02-25,48.71,49.16,47,47.03,85517,0
2013-02-26,47.44,47.79,47.14,47.37,74281,0
2013-02-27,46.66,48.09,46.42,47.53,110265,0
2013-02-28,47.31,48.11,47.3,47.71,40441,0
2013-03-01,47.46,47.9,46.77,47.68,54032,0
2013-03-04,47.42,48.18,46.9,47.79,65668,0
2013-03-05,47.99,49.78,47.93,49.43,114811,0
2013-03-06,49.76,50.17,49.54,49.94,59564,0
2013-03-07,49.86,49.99,48.2,48.51,63786,0
2013-03-08,49,49.05,48.13,48.77,61733,0
2013-03-11,48.52,49.08,48.52,48.98,38781,0
2013-03-12,49,49.11,48.73,48.85,20875,0
2013-03-13,48.82,48.96,48.09,48.28,63400,0
2013-03-14,48.28,49.26,48.1,49.21,79905,0
2013-03-15,49,49.46,48.65,48.8,138625,0
2013-03-18,48.2,48.61,48.2,48.46,37721,0
2013-03-19,48.46,48.79,47.64,48.01,37667,0
2013-03-20,48.31,48.52,47.65,48.52,33637,0
2013-03-21,48.28,48.39,47.36,47.56,35279,0
2013-03-22,47.62,48,47,47.76,42426,0
2013-03-25,47.78,48.72,47.67,48.19,41994,0
2013-03-26,48.36,48.56,47.68,48.52,48155,0
2013-03-27,48.29,48.31,47.8,47.98,26430,0
2013-03-28,48.12,48.12,47.44,47.62,39015,0
2013-04-01,47.61,47.61,46.22,46.63,51152,0
2013-04-02,47,47,45.56,45.87,37230,0
2013-04-03,45.9,46.25,45.1,45.25,48249,0
2013-04-04,45.16,46.93,45.16,46.79,46976,0
2013-04-05,45.81,46.9,45.81,46.28,28896,0
2013-04-08,46.35,47.25,45.86,47.11,47352,0
2013-04-09,47.35,47.83,45.86,45.92,46939,0
2013-04-10,46.12,46.62,45.9,46.33,44530,0
2013-04-11,46.16,46.57,45.92,46.02,27373,0
2013-04-12,45.8,45.89,45.25,45.38,30699,0
2013-04-15,45.03,45.03,42.61,43.09,59227,0
2013-04-16,43.32,44.02,42.62,43.84,58707,0
2013-04-17,43.57,43.68,42.53,42.83,45877,0
2013-04-18,39.23,41.77,37.2,41.29,220883,0
2013-04-19,41.28,42,40.74,41.2,156105,0
2013-04-22,40.97,41.29,40.02,40.58,82858,0
2013-04-23,40.94,42.08,40.86,42.01,64157,0
2013-04-24,42,42.56,41.77,42.11,42703,0
2013-04-25,42.34,42.79,42.02,42.53,29785,0
2013-04-26,42.29,42.29,41.63,41.73,36094,0
2013-04-29,42.01,42.32,41.97,42.16,50560,0
2013-04-30,42.43,43,42.12,42.64,78093,0
2013-05-01,42.72,43.81,41.33,41.41,284097,0
2013-05-02,41.78,43.31,41.44,42.76,86493,0
2013-05-03,43.22,44.96,43.22,44.13,177059,0
2013-05-06,44.28,44.95,44.19,44.54,60574,0
2013-05-07,44.64,45.05,44.39,44.76,211613,0
2013-05-08,44.67,45.25,44.64,45.12,57076,0
2013-05-09,45.18,45.37,44.29,44.56,48670,0
2013-05-10,44.77,45.68,44.64,45.18,162886,0
2013-05-13,45.06,45.3,44.35,44.65,46339,0
2013-05-14,44.84,45.14,44.51,45.07,44189,0
2013-05-15,45,46.29,44.6,46.27,156353,0
2013-05-16,46.26,47.54,46.16,46.99,171238,0
2013-05-17,47.37,47.59,47.11,47.57,78780,0
2013-05-20,47.28,47.59,46.41,46.96,88877,0
2013-05-21,46.8,47.24,46.55,46.94,50256,0
2013-05-22,47.27,47.27,45.22,45.54,44297,0
2013-05-23,44.96,46.14,44.96,46.05,104951,0
2013-05-24,45.78,46.3,45.38,46.22,26482,0
2013-05-28,46.86,46.99,46.2,46.55,95386,0
2013-05-29,46.07,46.84,45.83,46.65,35663,0
2013-05-30,46.53,47.66,46.48,47.27,81148,0
2013-05-31,46.75,46.75,45,46.27,130837,0
2013-06-03,46.13,48,46.13,47.97,137669,0
2013-06-04,48,48.46,47.5,48,132863,0
2013-06-05,47.68,48.13,47.16,47.98,74577,0
2013-06-06,47.99,48.2,47.78,48.2,79753,0
2013-06-07,48.29,48.39,47.97,48.3,31666,0
2013-06-10,48.37,48.46,48.08,48.41,37868,0
2013-06-11,47.68,48.79,47.68,48.41,48344,0
2013-06-12,48.64,48.64,47.73,47.99,44091,0
2013-06-13,47.85,48.47,47.74,48.29,31691,0
2013-06-14,48.3,48.38,47.12,47.38,33739,0
2013-06-17,47.19,47.68,46.17,47.67,193985,0
2013-06-18,47.8,48.8,47.58,48.47,84478,0
2013-06-19,47.47,48.8,47.47,48.04,35798,0
2013-06-20,47.11,47.27,46.43,46.69,42356,0
2013-06-21,46.88,47.02,46.21,46.4,158246,0
2013-06-24,45.8,46.03,45.17,45.26,127902,0
2013-06-25,45.61,46.26,45.3,46.2,67727,0
2013-06-26,46.49,46.55,45.81,46.06,57717,0
2013-06-27,46.45,46.72,46.27,46.56,37103,0
2013-06-28,46.3,48.01,46.3,47.32,107368,0
2013-07-01,47.52,48.14,47.1,47.32,65167,0
2013-07-02,46.91,47.76,46.91,47.76,32843,0
2013-07-03,47.37,47.73,47.02,47.34,46686,0
2013-07-05,47.81,47.99,47.27,47.8,44423,0
2013-07-08,47.86,48.15,47.59,47.75,64261,0
2013-07-09,47.76,48.03,47.57,47.77,193735,0
2013-07-10,47.89,48.8,47.59,48.79,144148,0
2013-07-11,49.26,49.41,48.47,49.24,153687,0
2013-07-12,49.14,50.9,49.1,50.49,168822,0
2013-07-15,50.4,51.24,50.23,50.9,194378,0
2013-07-16,50.62,50.8,50.22,50.6,67833,0
2013-07-17,50.92,51.55,50.63,51.07,117604,0
2013-07-18,51.07,51.78,51.05,51.26,43080,0
2013-07-19,51.03,51.55,50.75,51.39,50362,0
2013-07-22,51.28,52.24,51.28,52.01,32784,0
2013-07-23,52.15,52.36,51.42,52.18,42282,0
2013-07-24,52.41,52.51,51.81,52.25,28963,0
2013-07-25,52.04,53.39,51.97,53.27,164527,0
2013-07-26,52.81,53.46,52.73,53.31,64051,0
2013-07-29,53.28,53.54,52.31,52.47,81426,0
2013-07-30,52.81,53.15,52.33,52.7,150033,0
2013-07-31,53.04,56,53.04,55.62,290082,0
2013-08-01,56.02,56.23,55.34,56,244470,0
2013-08-02,55.7,56,54.88,55.21,74287,0
2013-08-05,55,55.31,54.4,55.03,58721,0
2013-08-06,54.73,55,53.95,54.53,46070,0
2013-08-07,54.21,54.48,53.86,54.13,56053,0
2013-08-08,54.48,54.67,54.1,54.4,48223,0
2013-08-09,54.11,54.55,53.7,53.99,46754,0
2013-08-12,53.6,54.95,53.38,54.75,74414,0
2013-08-13,54.99,54.99,53.5,53.82,41837,0
2013-08-14,53.84,54.24,53.43,54.19,46822,0
2013-08-15,53.49,53.72,52.27,52.41,31341,0
2013-08-16,52.11,53.15,52.11,52.78,44021,0
2013-08-19,53.04,53.39,52.6,52.83,59885,0
2013-08-20,53.07,53.41,52.79,53.17,52401,0
2013-08-21,52.8,53.36,52.69,52.87,38157,0
2013-08-22,52.75,55.6,52.67,55.37,59341,0
2013-08-23,55.45,58.97,55.06,57.86,269188,0
2013-08-26,57.82,58,57.6,57.83,67478,0
2013-08-27,57.4,57.75,55.5,55.56,94926,0
2013-08-28,55.68,56.47,55.19,55.59,161224,0
2013-08-29,55.28,56.5,55.28,56.39,90903,0
2013-08-30,56.32,56.32,55.31,55.47,69893,0
2013-09-03,56.41,56.65,55.4,55.7,41194,0
2013-09-04,55.69,57.46,55.48,57.41,68105,0
2013-09-05,57.31,58.09,57,57.99,151337,0
2013-09-06,58.25,58.62,56.96,57.77,48006,0
2013-09-09,57.85,58.5,57.77,58.4,55380,0
2013-09-10,58.5,60.17,58.49,60.09,108750,0
2013-09-11,59.83,60.13,59.72,59.92,50045,0
2013-09-12,59.85,59.99,59.2,59.59,37426,0
2013-09-13,59.96,60.05,59,59.93,64658,0
2013-09-16,60.3,60.3,59.52,59.9,67572,0
2013-09-17,59.8,60.09,59.58,60,50318,0
2013-09-18,60,60.6,59.66,60.29,96816,0
2013-09-19,60.4,60.6,59.93,60.4,55841,0
2013-09-20,60.68,60.9,60.01,60.48,131417,0
2013-09-23,60.22,60.5,59.53,60.09,82906,0
2013-09-24,60.09,60.9,58.91,60.41,91702,0
2013-09-25,60.35,60.97,59.73,60,53080,0
2013-09-26,59.95,60.37,59.73,60,141577,0
2013-09-27,59.5,60.3,59.5,59.99,94363,0
2013-09-30,59.11,60.06,59.11,59.48,110883,0
2013-10-01,59.52,60.78,59.41,59.5,164153,0
2013-10-02,59.21,59.86,58.93,59.05,61569,0
2013-10-03,58.74,58.8,57.46,58.32,82090,0
2013-10-04,58.2,58.89,57.88,58.35,47632,0
2013-10-07,57.77,58.22,57.69,57.87,59558,0
2013-10-08,58.21,58.24,56.79,56.96,88348,0
2013-10-09,57.04,57.66,56.47,57.33,34395,0
2013-10-10,58.15,58.76,57.8,58.5,43307,0
2013-10-11,58.22,58.74,57.68,58.49,56737,0
2013-10-14,58.31,58.82,58.3,58.49,69320,0
2013-10-15,58.47,58.8,57.81,58.06,106947,0
2013-10-16,58.52,58.58,57.49,57.93,68341,0
2013-10-17,57.78,58.27,57.59,58.1,191157,0
2013-10-18,58.75,58.88,58.1,58.43,248788,0
2013-10-21,58.4,58.98,58,58.32,78611,0
2013-10-22,58.42,58.8,57.56,58.47,78336,0
2013-10-23,58.07,58.46,57.62,57.89,89023,0
2013-10-24,57.89,58.22,57.87,57.95,111908,0
2013-10-25,58.2,58.28,57.91,57.98,54395,0
2013-10-28,57.7,58.13,57.69,58,143129,0
2013-10-29,58.06,58.55,57.47,57.93,74251,0
2013-10-30,58.43,61.5,58.01,61.09,541597,0
2013-10-31,60.9,62.51,60.79,60.96,311197,0
2013-11-01,60.85,62.9,60.51,62.77,178092,0
2013-11-04,62.75,62.75,61.67,62.32,99352,0
2013-11-05,62.23,62.81,62.12,62.36,105678,0
2013-11-06,62.62,63,62.11,62.71,72167,0
2013-11-07,62.79,62.9,60.22,60.34,84563,0
2013-11-08,60.5,61.16,60.21,60.36,93110,0
2013-11-11,60.14,60.6,59.72,60.32,68270,0
2013-11-12,60.28,60.84,59.89,60.49,37089,0
2013-11-13,60.2,60.7,60.2,60.6,74012,0
2013-11-14,60.6,60.83,60.36,60.55,23811,0
2013-11-15,60.44,60.99,60.28,60.52,37817,0
2013-11-18,60.55,60.98,60.32,60.5,51488,0
2013-11-19,60.5,60.97,59.65,60.5,55134,0
2013-11-20,60.6,60.75,59.92,60.14,48933,0
2013-11-21,60.46,60.75,60.13,60.49,92241,0
2013-11-22,60.55,60.6,59.98,60.49,47133,0
2013-11-25,60.57,61.08,60.3,61.07,118497,0
2013-11-26,61.05,62.14,61.05,62,84168,0
2013-11-27,61.93,62.59,61.93,62.45,49338,0
2013-11-29,62.62,63,62.36,62.81,23939,0
2013-12-02,62.65,62.65,61.59,61.77,71516,0
2013-12-03,61.66,62.46,61.4,62.24,75689,0
2013-12-04,62.15,62.84,62.11,62.11,57789,0
2013-12-05,62.15,62.5,61.95,62.06,29639,0
2013-12-06,62.83,62.86,61.96,62.39,24040,0
2013-12-09,62.4,63,62.29,62.54,69529,0
2013-12-10,62.29,62.55,61.31,61.65,48914,0
2013-12-11,61.7,61.84,60.54,60.91,71877,0
2013-12-12,61.05,61.05,59.42,59.74,66700,0
2013-12-13,59.65,59.75,58.6,58.87,66470,0
2013-12-16,59.27,60.91,58.83,60.71,63286,0
2013-12-17,60.55,61.02,60.29,60.54,36566,0
2013-12-18,60.51,61.25,60.38,60.88,86942,0
2013-12-19,60.85,60.85,59.9,60.09,38826,0
2013-12-20,60,61.25,59.64,60.44,194025,0
2013-12-23,60.78,61.77,60.34,61.53,70193,0
2013-12-24,61.63,62.57,61.51,62.09,11996,0
2013-12-26,62.17,62.84,62,62.19,38719,0
2013-12-27,62.47,62.47,60.4,61.49,55720,0
2013-12-30,61.31,61.86,61.14,61.22,46055,0
2013-12-31,61.37,62.2,60.93,61.5,80005,0
2014-01-02,61.5,61.5,59.29,59.56,108372,0
2014-01-03,59.54,60.21,59.01,59.46,73273,0
2014-01-06,59.78,59.78,58.13,58.35,39831,0
2014-01-07,58.38,58.66,57.46,57.95,75424,0
2014-01-08,57.95,57.95,56.52,57.12,101049,0
2014-01-09,57.17,58,56.63,57.99,118449,0
2014-01-10,58.13,58.13,56.77,57.54,43974,0
2014-01-13,57.24,58.16,57.02,57.72,78474,0
2014-01-14,57.72,59.43,57.62,59.1,91698,0
2014-01-15,59.39,60.81,58.98,60.19,65517,0
2014-01-16,60.19,60.74,59.46,59.81,62171,0
2014-01-17,59.65,60.07,58.35,58.78,77031,0
2014-01-21,59.27,59.79,58.65,59.15,117580,0
2014-01-22,59.23,59.67,58.62,59.43,84588,0
2014-01-23,59.23,59.93,58.69,59.72,69596,0
2014-01-24,59.18,59.27,56.76,58.14,129270,0
2014-01-27,58.09,58.47,57.61,57.99,81882,0
2014-01-28,57.9,58.59,57.63,58.53,90313,0
2014-01-29,58.03,58.59,57.84,58.5,99474,0
2014-01-30,59.07,60.12,58.5,59.7,96711,0
2014-01-31,58.55,61.2,58.44,60.7,184263,0
2014-02-03,60.77,60.77,57.4,59.15,124674,0
2014-02-04,59.26,59.51,57.8,57.88,63326,0
2014-02-05,57.55,58.05,56.17,58.05,66888,0
2014-02-06,58.02,58.49,56.88,57.21,36731,0
2014-02-07,57.33,58.05,57.08,58,88773,0
2014-02-10,57.84,57.98,57.22,57.46,39241,0
2014-02-11,57.41,57.85,56.7,57.85,70713,0
2014-02-12,57.79,58.32,57.34,57.94,32318,0
2014-02-13,57.59,58.37,57.2,57.95,51914,0
2014-02-14,58.04,58.84,57.49,58.62,30364,0
2014-02-18,58.96,59.2,58.31,58.44,61258,0
2014-02-19,58.18,58.94,58.05,58.18,43968,0
2014-02-20,58.1,59.56,58,59.26,76811,0
2014-02-21,59.58,60.25,59.34,60.25,110503,0
2014-02-24,60.5,62.6,59.8,62.54,198312,0
2014-02-25,62.5,63.99,62.1,63.1,175323,0
2014-02-26,63,64.24,62.98,64.12,157772,0
2014-02-27,64.04,64.99,64.04,64.86,80305,0
2014-02-28,64.65,65.44,64.5,64.7,140068,0
2014-03-03,63.39,64.38,62.45,63.21,90210,0
2014-03-04,63.95,65.73,63.68,65.38,103427,0
2014-03-05,65.16,65.68,64.83,65.06,35577,0
2014-03-06,65.3,65.3,64.34,64.76,41094,0
2014-03-07,64.76,64.76,63.7,63.81,52118,0
2014-03-10,63.5,63.69,63.09,63.47,51005,0
2014-03-11,63.71,63.71,61.5,61.84,47076,0
2014-03-12,61.65,63.26,60.95,62.94,54204,0
2014-03-13,62.97,64.02,61.83,62.57,48703,0
2014-03-14,62.51,63.75,62.51,63.64,44810,0
2014-03-17,64.05,64.73,64.02,64.31,49314,0
2014-03-18,64.2,65,63.64,64.99,95206,0
2014-03-19,64.86,64.86,63.04,63.59,32757,0
2014-03-20,63.57,64.41,62.31,63.51,49883,0
2014-03-21,63.62,64.33,62.96,63.18,80385,0
2014-03-24,63.3,63.5,61.51,62.55,59491,0
2014-03-25,62.64,63.24,62.29,62.59,58397,0
2014-03-26,63.01,63.03,60.76,61.04,67400,0
2014-03-27,61.12,62.05,60.49,60.86,28993,0
2014-03-28,60.82,62.05,59.03,59.35,50625,0
2014-03-31,59.52,62.94,59.52,62.42,135005,0
2014-04-01,62.69,62.79,61.79,62.69,57814,0
2014-04-02,62.71,63.07,62.28,62.43,35345,0
2014-04-03,62.38,62.8,61.26,61.6,61788,0
2014-04-04,61.91,62.13,59.85,60.44,80901,0
2014-04-07,60.12,60.67,58.21,58.55,46854,0
2014-04-08,58.71,59.6,58.21,58.98,41746,0
2014-04-09,59.1,59.69,58.19,59.55,45479,0
2014-04-10,59.38,59.93,57.89,58.3,69530,0
2014-04-11,57.72,58.56,56.26,58.04,59090,0
2014-04-14,59.05,59.51,58.11,59.02,59671,0
2014-04-15,59.29,59.99,57.82,59.89,79326,0
2014-04-16,60,60,59.09,59.55,62822,0
2014-04-17,59.37,60.95,59.29,60.67,62334,0
2014-04-21,60.55,60.79,59.9,60.79,26455,0
2014-04-22,60.21,61.8,60.21,61.65,52441,0
2014-04-23,61.67,62.46,61.15,61.7,45634,0
2014-04-24,61.84,62.45,60.62,61.27,71136,0
2014-04-25,60.91,60.91,59.19,59.41,51358,0
2014-04-28,59.51,59.67,57.3,57.94,160413,0
2014-04-29,58.35,59.39,57.63,58.7,65123,0
2014-04-30,57.79,61.08,57.01,60.02,377217,0
2014-05-01,59.98,60.7,59.61,60.15,442349,0
2014-05-02,60.31,61.05,59.66,59.87,143092,0
2014-05-05,59.65,60.76,59.28,60.4,128644,0
2014-05-06,60.12,60.57,59.28,60.22,202922,0
2014-05-07,60.42,60.99,59.88,60.89,85737,0
2014-05-08,60.75,61.38,59.57,59.77,72984,0
2014-05-09,59.4,60.41,59.24,59.99,71682,0
2014-05-12,60,62.92,58.95,62.45,98341,0
2014-05-13,62.3,63.84,61.49,61.9,181931,0
2014-05-14,61.9,62.12,60.67,60.96,95488,0
2014-05-15,60.48,60.62,59.47,60.34,60763,0
2014-05-16,60.19,60.27,59.4,60.24,58558,0
2014-05-19,60.18,61.35,60.18,61.1,41131,0
2014-05-20,61.06,61.06,59.34,59.68,76380,0
2014-05-21,59.99,60.52,58.86,59.47,57858,0
2014-05-22,59.63,60.06,59.32,60.02,55172,0
2014-05-23,60.16,60.97,59.92,60.88,46681,0
2014-05-27,61.25,62.26,60.51,62.14,71937,0
2014-05-28,62.64,63.49,62.3,62.53,88430,0
2014-05-29,62.9,62.9,62.01,62.12,31777,0
2014-05-30,62.25,62.41,61.24,62.26,63285,0
2014-06-02,62.28,62.88,61,61.43,59887,0
2014-06-03,61.27,62.48,60.36,61.21,49884,0
2014-06-04,60.93,61.35,60.23,61.12,52764,0
2014-06-05,61.28,64.32,60.87,64.08,92091,0
2014-06-06,64.67,65.75,63.85,65.63,79943,0
2014-06-09,65.75,67.3,65.45,66.26,129005,0
2014-06-10,66.25,66.83,65.79,66.73,91700,0
2014-06-11,66.41,66.77,65.11,65.63,57860,0
2014-06-12,65.39,65.94,64.84,65.23,25368,0
2014-06-13,65.43,65.46,63.98,64.36,44750,0
2014-06-16,64.81,65.06,63.85,64.04,53444,0
2014-06-17,63.85,64.84,63.53,64.62,43735,0
2014-06-18,64.71,64.88,63.51,64.53,35472,0
2014-06-19,64.75,64.75,63.91,64.3,48307,0
2014-06-20,64.64,64.8,64.42,64.71,163865,0
2014-06-23,64.7,65,64.45,64.83,115178,0
2014-06-24,64.56,65.61,64.33,64.48,56985,0
2014-06-25,64.14,64.68,63.44,64.2,57151,0
2014-06-26,63.33,64.76,63.18,64.45,48092,0
2014-06-27,64.45,65.5,64.21,65.41,128467,0
2014-06-30,65,66.36,64.99,66.35,93229,0
2014-07-01,66.67,67.82,66.49,67.59,116554,0
2014-07-02,67.41,68.34,67.08,67.54,131400,0
2014-07-03,67.9,68.33,67.7,68.33,54556,0
2014-07-07,67.86,67.9,67.02,67.37,68623,0
2014-07-08,67.21,67.49,66.34,67.01,113798,0
2014-07-09,67.27,67.59,66.48,66.69,50112,0
2014-07-10,65.43,66.44,65.1,65.62,69600,0
2014-07-11,65.65,66.38,65.54,66.1,72694,0
2014-07-14,67,67.42,66.54,67.14,54833,0
2014-07-15,64.79,66.86,64.79,65.57,77220,0
2014-07-16,66.01,66.01,64.99,65.34,33542,0
2014-07-17,64.95,65.25,64.38,64.93,95201,0
2014-07-18,63.7,64.28,63.08,63.44,327886,0
2014-07-21,63.07,63.07,61.27,61.85,159329,0
2014-07-22,62.23,62.9,62.15,62.56,95564,0
2014-07-23,62.59,62.61,61.83,62,49354,0
2014-07-24,62.23,62.57,60.57,60.89,173377,0
2014-07-25,60.32,61.39,59.51,60,154097,0
2014-07-28,60.04,60.94,58.83,60.83,103931,0
2014-07-29,60.97,61.39,60.5,61,85543,0
2014-07-30,61.5,61.98,58.52,59.63,161955,0
2014-07-31,58.86,59.01,57.36,57.36,121145,0
2014-08-01,57.82,58.68,57.36,58.23,106609,0
2014-08-04,58.46,59.1,57.95,58.9,121428,0
2014-08-05,58.59,59.01,58,58.65,55233,0
2014-08-06,58.35,60.11,58.35,59.52,52012,0
2014-08-07,59.75,60.01,59.01,59.27,64386,0
2014-08-08,59.16,59.86,59.08,59.66,54652,0
2014-08-11,59.76,60.86,59.56,60.44,40949,0
2014-08-12,60.25,60.61,58.74,58.99,62231,0
2014-08-13,58.89,59.02,58.22,58.3,96439,0
2014-08-14,58.5,58.6,57.66,58.47,47301,0
2014-08-15,59.06,59.22,57.44,58.21,78616,0
2014-08-18,58.8,58.8,58.04,58.45,89944,0
2014-08-19,58.5,58.95,58.18,58.94,115280,0
2014-08-20,58.65,59.8,58.47,59.75,76145,0
2014-08-21,59.82,60.86,59.43,60.52,70926,0
2014-08-22,60.57,60.57,59.91,59.99,58182,0
2014-08-25,60.35,60.7,60,60.53,49300,0
2014-08-26,60.59,61.05,60.28,60.76,32924,0
2014-08-27,60.79,60.83,60.01,60.11,17404,0
2014-08-28,60,60.06,59.77,60,56731,0
2014-08-29,60.01,60.41,59.14,60.18,32084,0
2014-09-02,60.34,60.76,59.77,60.46,45886,0
2014-09-03,60.84,60.84,59.71,59.87,75344,0
2014-09-04,59.99,61.05,59.79,60.74,128394,0
2014-09-05,60.55,60.99,59.92,60,88289,0
2014-09-08,60.05,60.05,59.35,59.63,30303,0
2014-09-09,59.88,59.88,57.95,58.55,72967,0
2014-09-10,58.39,59.33,58.31,58.58,76255,0
2014-09-11,58.21,58.94,58.14,58.74,37840,0
2014-09-12,58.56,58.56,57.24,57.8,82043,0
2014-09-15,57.95,58.2,57.1,57.89,60869,0
2014-09-16,57.8,58.31,57.34,58.29,50473,0
2014-09-17,58.23,58.69,57.32,58.3,28888,0
2014-09-18,58.27,59,58.06,58.83,39888,0
2014-09-19,58.89,59.63,57.38,57.84,116664,0
2014-09-22,57.48,57.48,56.16,56.24,56801,0
2014-09-23,56.2,56.22,55.43,55.75,51322,0
2014-09-24,55.67,55.96,55.01,55.86,45648,0
2014-09-25,55.86,56.05,54.48,54.97,63516,0
2014-09-26,55.06,55.26,54.6,54.82,39499,0
2014-09-29,54.05,54.45,53.69,54.3,77447,0
2014-09-30,54.43,55.47,54.3,54.76,218632,0
2014-10-01,54.96,54.96,53.89,53.93,57664,0
2014-10-02,53.92,55.27,53.92,54.88,80169,0
2014-10-03,55.64,55.71,54.72,54.87,86350,0
2014-10-06,54.89,55.11,54.22,54.25,47433,0
2014-10-07,53.71,54.15,53.1,53.1,61231,0
2014-10-08,53.05,54.5,52.86,54.44,73732,0
2014-10-09,54.33,54.37,52.52,52.74,71111,0
2014-10-10,52.37,53.29,51.61,51.85,85624,0
2014-10-13,51.76,52.36,51.4,51.77,90209,0
2014-10-14,52.13,53.74,52.13,53.4,87430,0
2014-10-15,52.76,55.46,52.65,55.2,94260,0
2014-10-16,54.32,56.67,54.32,55.14,60320,0
2014-10-17,55.93,55.93,54.4,54.45,49661,0
2014-10-20,54.2,54.79,53.85,54.76,51820,0
2014-10-21,55.22,55.6,54.34,55.28,64042,0
2014-10-22,55.29,55.89,54.88,55.02,48348,0
2014-10-23,55.53,56.69,55.53,56.52,31054,0
2014-10-24,56.69,56.69,56.03,56.25,17855,0
2014-10-27,55.76,56.45,55.28,55.99,44647,0
2014-10-28,56.3,58.31,56.07,58.09,129345,0
2014-10-29,60,66.98,60,66.88,312435,0
2014-10-30,66.98,68.75,66.71,67.18,245600,0
2014-10-31,68.11,68.76,67.78,68.37,106532,0
2014-11-03,68.3,69.81,68.08,68.95,290227,0
2014-11-04,68.59,69.79,68.25,69.65,81309,0
2014-11-05,69.95,70.78,69.55,70.52,88754,0
2014-11-06,70.26,70.91,70.21,70.67,130919,0
2014-11-07,70.64,71.13,70.48,71.07,87088,0
2014-11-10,71.15,71.48,70.44,71.02,57569,0
2014-11-11,71.02,71.46,70.61,71.27,56803,0
2014-11-12,71.27,72.86,70.91,72.78,136662,0
2014-11-13,71.99,72.76,71.68,71.98,76468,0
2014-11-14,72.26,72.5,71.71,72.27,53700,0
2014-11-17,72.5,73.13,71.08,71.17,79651,0
2014-11-18,71.31,72.46,71.19,71.95,38230,0
2014-11-19,72,72,69.11,69.56,51895,0
2014-11-20,69.25,71.15,68.81,70.97,184524,0
2014-11-21,71.85,72.5,70.99,71.36,126238,0
2014-11-24,71.69,72.37,70.52,72.34,174333,0
2014-11-25,72.27,72.34,71.25,71.88,86299,0
2014-11-26,71.75,72.39,71,71.25,71553,0
2014-11-28,71.06,71.51,70.38,70.82,49678,0
2014-12-01,70.82,71.8,70.12,70.83,117130,0
2014-12-02,70.83,71.84,70.68,71.55,83135,0
2014-12-03,71.81,72.3,71.16,71.41,97640,0
2014-12-04,71.38,71.81,70.86,71.13,84702,0
2014-12-05,71.04,71.67,71.04,71.3,125767,0
2014-12-08,71.14,71.7,69.33,69.73,98651,0
2014-12-09,68.64,70.3,68.64,70.22,243530,0
2014-12-10,70.16,71.02,68.49,68.63,83974,0
2014-12-11,68.75,70.39,68.75,69.4,87515,0
2014-12-12,68.43,68.78,67.29,68.5,85139,0
2014-12-15,69.02,69.07,67.74,68.25,105076,0
2014-12-16,68,69.55,68,68.3,102393,0
2014-12-17,68.3,70.78,67.7,70.65,96534,0
2014-12-18,71.02,72.44,71.02,72,54886,0
2014-12-19,75.8,80.7,74.26,79.15,430528,0
2014-12-22,78.97,79.15,77.36,78.4,141306,0
2014-12-23,78.94,79.58,78.03,78.52,181757,0
2014-12-24,78.81,80.44,78.39,80.02,45993,0
2014-12-26,80.5,82.17,80.21,81.51,55909,0
2014-12-29,81.16,82.2,79.56,80.62,77694,0
2014-12-30,80.69,82.04,80.69,81.51,61857,0
2014-12-31,81.8,82.48,81.24,81.44,89648,0
2015-01-02,81.45,82.07,79.26,79.47,108907,0
2015-01-05,79.28,79.45,76.92,77.26,95849,0
2015-01-06,77.25,78.59,73.95,75.97,86433,0
2015-01-07,76.67,76.67,75.37,76,97979,0
2015-01-08,76.81,78.96,76.72,78.8,110185,0
2015-01-09,78.57,79.08,77.1,77.4,142877,0
2015-01-12,77.64,77.72,76.28,77.02,93254,0
2015-01-13,77.73,78.97,74.74,76.46,114435,0
2015-01-14,75.8,77.12,75.2,76.98,97807,0
2015-01-15,77.47,77.51,75.46,76.11,101151,0
2015-01-16,75.68,76.76,75.68,76.25,89226,0
2015-01-20,76.44,76.64,75.29,75.35,68046,0
2015-01-21,75.31,75.66,73.65,73.97,98654,0
2015-01-22,74.47,74.95,73.19,74.9,148747,0
2015-01-23,75.09,76.85,73.9,76.1,86118,0
2015-01-26,76.22,77.94,75.65,77.58,56370,0
2015-01-27,77.06,77.95,76.05,77.38,79225,0
2015-01-28,78.11,79.23,75.44,75.99,120156,0
2015-01-29,76.39,76.58,75.23,75.96,135313,0
2015-01-30,75.56,75.71,73.8,73.86,82503,0
2015-02-02,74.1,75.77,73.24,75.54,68939,0
2015-02-03,75.86,77.51,74.37,76.88,88892,0
2015-02-04,76.6,77.2,75.2,75.74,80351,0
2015-02-05,75.7,77.82,75.45,77.48,83941,0
2015-02-06,77.5,78.1,76.26,76.63,78905,0
2015-02-09,76.24,78.5,75.91,77.35,133599,0
2015-02-10,77.85,78.56,76.47,78.35,77499,0
2015-02-11,78.5,79.13,77.2,78.57,63107,0
2015-02-12,79.12,79.5,78.56,79.26,81367,0
2015-02-13,79.5,81.87,78.83,81.63,130334,0
2015-02-17,81.72,82.59,80.35,80.72,208347,0
2015-02-18,80.59,81.35,74.28,80.35,446338,0
2015-02-19,80.35,80.87,78.68,79.18,185568,0
2015-02-20,79.2,79.28,78.14,78.78,104491,0
2015-02-23,78.78,79.07,77.19,78.19,93394,0
2015-02-24,78.25,78.83,77.42,78.29,98407,0
2015-02-25,78.47,78.72,77.65,78.32,60858,0
2015-02-26,78.33,80.2,78.33,79.78,112472,0
2015-02-27,79.9,80.2,77.85,78.28,149297,0
2015-03-02,78.07,79.54,77.57,79.2,96500,0
2015-03-03,78.58,79.15,78.02,78.47,78000,0
2015-03-04,78.02,78.92,77.69,77.96,93500,0
2015-03-05,78.02,79.64,77.56,79.24,66200,0
2015-03-06,78.49,79.56,77.78,78,65000,0
2015-03-09,78.29,79.21,77.49,77.57,58200,0
2015-03-10,76.62,77.49,75.98,77.42,79900,0
2015-03-11,77.5,78.79,76.89,78.73,80100,0
2015-03-12,79.64,80.74,79.38,80.38,76900,0
2015-03-13,80.48,81.21,79.81,81.05,198200,0
2015-03-16,81.67,81.76,81.07,81.71,151200,0
2015-03-17,81.51,82.61,81.1,82.44,150200,0
2015-03-18,82.17,83.9,81.95,83.74,173800,0
2015-03-19,83.23,84.35,82.04,82.99,208700,0
2015-03-20,83.5,83.5,81.12,83.28,232300,0
2015-03-23,83.58,84.92,82.61,83.81,117000,0
2015-03-24,84.04,84.34,82.73,83.14,117400,0
2015-03-25,83.41,84.89,81.26,81.66,108600,0
2015-03-26,81.58,81.72,80.21,80.81,93900,0
2015-03-27,80.48,81.03,79.51,80.37,111100,0
2015-03-30,80.61,82.26,80.61,81.93,125800,0
2015-03-31,81.31,82.4,81.26,82.21,108119,0
2015-04-01,81.94,82.87,81.32,82.82,93100,0
2015-04-02,82.66,83.43,81.55,82.43,68900,0
2015-04-06,81.19,83.7,81.18,83.19,78800,0
2015-04-07,83.22,83.85,80.79,80.91,95268,0
2015-04-08,80.88,81.67,80.74,81.37,98400,0
2015-04-09,81.37,82.43,80.07,80.93,42030,0
2015-04-10,81.39,81.98,81.04,81.1,66400,0
2015-04-13,81.22,81.99,81.14,81.71,126900,0
2015-04-14,82.03,82.03,80.65,81.36,53300,0
2015-04-15,81.5,82.04,80.85,81.03,95804,0
2015-04-16,80.72,81,79.94,79.97,77142,0
2015-04-17,79.24,79.24,77.2,77.32,85000,0
2015-04-20,77.58,78.77,77.57,77.8,288633,0
2015-04-21,78.29,78.89,77.56,77.62,290116,0
2015-04-22,77.59,80.69,77,80.18,151284,0
2015-04-23,80.31,82,80.15,80.43,121400,0
2015-04-24,80.02,80.37,79.49,79.96,56674,0
2015-04-27,79.79,81.2,77.88,78.49,121300,0
2015-04-28,78.67,79.13,77.45,78.34,153600,0
2015-04-29,78.33,78.33,75,75.45,186500,0
2015-04-30,82.14,82.14,70.7,72.71,609200,0
2015-05-01,72.68,74.46,71.71,73.97,224900,0
2015-05-04,74.26,74.56,73.53,74.07,101300,0
2015-05-05,73.78,73.85,71.2,71.55,184600,0
2015-05-06,71.61,72.14,70.73,70.92,129853,0
2015-05-07,70.8,71.36,70.42,70.94,84232,0
2015-05-08,71.55,72.15,70.97,71.58,99100,0
2015-05-11,71.25,71.95,69.69,71.09,503600,0
2015-05-12,70.67,71.27,70.2,70.83,73428,0
2015-05-13,71.19,71.41,70.65,70.73,127900,0
2015-05-14,71.33,71.54,70.8,71.34,121300,0
2015-05-15,71.34,71.75,70.83,71.36,81999,0
2015-05-18,71.04,72.73,71.04,72.55,69227,0
2015-05-19,72.57,72.57,71.08,71.81,72500,0
2015-05-20,71.74,71.95,69.74,70.9,121700,0
2015-05-21,70.89,71.93,70.68,71.55,72900,0
2015-05-22,71.49,72.99,71.02,72.43,111400,0
2015-05-26,72.05,72.5,71,71.11,129945,0
2015-05-27,71.12,72.05,70.75,71.95,105700,0
2015-05-28,71.96,72.65,71.35,72.27,106311,0
2015-05-29,72.07,72.57,71.14,72.25,111100,0
2015-06-01,72.5,73.75,71.85,72.96,99389,0
2015-06-02,72.77,73.54,72.28,72.75,82847,0
2015-06-03,73.14,73.72,72.66,73.14,70000,0
2015-06-04,72.69,72.69,71.82,72.28,103700,0
2015-06-05,72.07,72.21,71.06,71.62,109200,0
2015-06-08,71.5,72.05,70.85,71.1,72200,0
2015-06-09,70.95,71.15,68.84,69.75,105601,0
2015-06-10,70.25,70.99,68.9,70.89,73096,0
2015-06-11,70.97,70.97,69.56,70.07,74909,0
2015-06-12,70.06,70.95,69.64,70.79,56500,0
2015-06-15,70.12,70.79,69.67,70.42,60800,0
2015-06-16,70.25,70.81,69.96,70.5,81600,0
2015-06-17,70.5,70.93,69.57,69.97,117900,0
2015-06-18,70.19,71.11,69.66,70.6,104100,0
2015-06-19,70.83,71.91,69.7,70.64,114600,0
2015-06-22,71.01,71.01,70.08,70.8,40800,0
2015-06-23,70.6,71.5,70.13,71.15,70777,0
2015-06-24,71.21,71.21,70.11,70.53,82300,0
2015-06-25,70.1,70.68,68.57,68.75,197400,0
2015-06-26,68.75,69.07,67.3,68.14,140000,0
2015-06-29,67.78,68,66.07,66.41,116000,0
2015-06-30,66.87,67.6,66.09,66.14,107090,0
2015-07-01,66.8,66.99,65.47,65.9,158600,0
2015-07-02,65.92,66.15,64.77,64.96,91900,0
2015-07-06,64.46,64.8,63.73,64.43,205800,0
2015-07-07,64.55,64.55,62.38,63.47,200300,0
2015-07-08,62.84,63.66,60.68,60.97,193600,0
2015-07-09,61.55,62.4,60.46,60.59,305300,0
2015-07-10,59.9,60.83,57.7,58.92,386100,0
2015-07-13,58.99,59.69,57.97,58.59,185400,0
2015-07-14,58.49,59.01,57.6,57.78,159104,0
2015-07-15,57.77,57.9,56.68,57.14,293461,0
2015-07-16,57.34,57.55,55.48,56.09,354000,0
2015-07-17,56.15,56.94,54.99,55.13,353400,0
2015-07-20,55.04,55.24,54.34,54.36,153300,0
2015-07-21,54.33,54.76,53.06,54.02,335600,0
2015-07-22,54.05,54.16,53.17,53.37,201500,0
2015-07-23,53.62,54.23,53.41,54.16,414000,0
2015-07-24,53.95,54.27,52.53,52.86,224700,0
2015-07-27,52.41,53.3,52.15,52.7,109300,0
2015-07-28,52.96,53.39,51.9,52.86,173200,0
2015-07-29,52.68,53.5,52.05,52.52,230200,0
2015-07-30,52.34,57.5,52.01,56.2,308200,0
2015-07-31,56.27,57.03,55.68,55.97,282700,0
2015-08-03,55.85,57.15,55.7,56.9,247960,0
2015-08-04,56.91,57.2,55.47,55.69,186600,0
2015-08-05,56.23,57.37,55.63,56.92,167600,0
2015-08-06,57.35,58.2,56.66,57.02,171925,0
2015-08-07,57.08,58.8,57.08,58.26,148500,0
2015-08-10,58.69,59.02,58.19,58.97,110900,0
2015-08-11,58.43,59.13,57.78,58.41,118757,0
2015-08-12,57.99,58.59,57.3,57.38,181600,0
2015-08-13,57.37,59.22,57.31,58.18,152000,0
2015-08-14,57.83,59.27,57.83,59.1,104300,0
2015-08-17,58.78,59.73,58.14,59.32,106700,0
2015-08-18,59.04,59.45,58.15,58.28,136700,0
2015-08-19,57.86,59.97,57.69,59.3,171200,0
2015-08-20,58.79,59.42,58.37,59.16,178400,0
2015-08-21,58.13,59.1,56.36,57.25,213000,0
2015-08-24,54.07,57.95,54.06,55.75,199294,0
2015-08-25,57.08,57.5,52.91,53.18,163500,0
2015-08-26,54.01,54.25,52.26,53.3,156400,0
2015-08-27,53.54,54.59,52.67,53.95,162300,0
2015-08-28,53.91,55.04,53.67,54.97,151300,0
2015-08-31,54.75,56.17,54.48,55.66,110800,0
2015-09-01,54.84,55.36,53.05,53.53,135700,0
2015-09-02,53.89,54.91,53.3,54.27,117300,0
2015-09-03,54.46,55.4,54.46,54.85,102100,0
2015-09-04,54.12,55.23,54.12,54.87,93500,0
2015-09-08,55.38,56.39,54.85,55.67,83700,0
2015-09-09,56.07,56.13,54.72,54.81,122800,0
2015-09-10,54.8,55.52,54.57,55.16,96855,0
2015-09-11,54.83,55.08,54.13,54.67,86200,0
2015-09-14,54.73,55.38,54.46,54.89,97200,0
2015-09-15,55.14,55.78,54.99,55.48,70400,0
2015-09-16,55.44,56.86,55.44,56.57,72000,0
2015-09-17,56.55,57.63,56.12,56.83,106881,0
2015-09-18,56.15,56.76,54.98,55.32,163100,0
2015-09-21,55.69,56.49,54.93,54.96,109100,0
2015-09-22,54.37,54.5,52.98,53.15,110000,0
2015-09-23,53.26,54,52.46,52.72,137500,0
2015-09-24,52.48,52.77,51.8,51.95,154271,0
2015-09-25,52.41,52.95,51.65,52.1,153400,0
2015-09-28,51.89,53.41,51.89,53.15,130955,0
2015-09-29,53.02,53.87,52.84,53.13,134300,0
2015-09-30,53.48,54.37,52.88,53.18,124800,0
2015-10-01,53.17,53.67,51.32,51.54,129800,0
2015-10-02,50.85,51.37,49.11,51.36,168900,0
2015-10-05,51.59,52.84,51.55,51.68,142282,0
2015-10-06,51.75,51.8,51.01,51.37,101900,0
2015-10-07,51.74,52.65,51.27,51.51,134000,0
2015-10-08,51.54,52.13,51.26,51.65,99900,0
2015-10-09,51.88,53.26,51.38,52.83,106600,0
2015-10-12,52.98,53.54,51.76,53.29,94825,0
2015-10-13,52.95,53.86,52.89,53.28,80000,0
2015-10-14,53.37,54.49,52.95,53.86,107300,0
2015-10-15,54.14,54.63,53.12,54.58,95200,0
2015-10-16,54.63,54.74,53.37,54.03,120400,0
2015-10-19,53.84,54.24,53.3,54.07,70472,0
2015-10-20,54.06,54.8,53.64,54.29,59367,0
2015-10-21,54.29,54.5,51.4,51.55,141900,0
2015-10-22,51.95,53.67,51.86,53.15,137000,0
2015-10-23,53.51,53.77,52.15,52.51,85200,0
2015-10-26,52.31,52.61,51.35,51.45,98300,0
2015-10-27,51.09,51.44,49.86,50.2,100800,0
2015-10-28,50.5,53.13,50.5,52.98,313400,0
2015-10-29,52.64,52.64,47.99,49.14,310500,0
2015-10-30,48.94,49.07,46.23,46.52,142600,0
2015-11-02,46.52,47.9,46.5,47.74,179477,0
2015-11-03,47.49,49.33,47.28,48.75,214300,0
2015-11-04,48.85,49.85,48.53,49.71,215350,0
2015-11-05,49.92,51.14,49.73,51,125000,0
2015-11-06,51,52.29,50.58,52.26,90200,0
2015-11-09,52.26,52.42,51.08,51.31,110493,0
2015-11-10,51.1,52.85,50.5,52.82,148200,0
2015-11-11,52.82,54.15,51.96,53.85,184200,0
2015-11-12,53.53,53.56,51.47,52.03,299500,0
2015-11-13,51.67,53.16,50.69,53,140600,0
2015-11-16,52.81,52.98,52.02,52.63,74600,0
2015-11-17,52.82,54.08,52.14,53.21,114500,0
2015-11-18,53.17,53.56,52.65,53.21,116800,0
2015-11-19,53.23,53.64,52.7,53.21,89400,0
2015-11-20,53.56,56.86,53.47,56.6,259000,0
2015-11-23,56.64,56.88,55.14,56.22,189800,0
2015-11-24,56,56.27,54.14,54.25,178500,0
2015-11-25,54.45,55.06,54.25,54.99,56400,0
2015-11-27,54.99,56.02,54.6,55.26,29200,0
2015-11-30,55.42,56.2,54.7,55.43,129000,0
2015-12-01,55.67,56.55,55.4,56,109352,0
2015-12-02,56.01,56.7,55.87,56.03,133134,0
2015-12-03,56.31,57.15,55.6,55.88,117674,0
2015-12-04,55.86,56.26,53.99,54.85,120800,0
2015-12-07,54.63,55.35,54.36,54.69,122600,0
2015-12-08,54.36,54.36,52.71,52.9,104811,0
2015-12-09,52.92,54.21,51.23,51.77,185800,0
2015-12-10,51.91,52.42,51.29,51.36,81300,0
2015-12-11,50.56,51.67,50.17,51.37,193800,0
2015-12-14,51.49,51.49,48.58,49.08,160725,0
2015-12-15,49.36,50.07,48.5,49.52,136400,0
2015-12-16,49.53,49.53,47.62,48.82,228300,0
2015-12-17,48.9,49.22,46.93,48.85,171000,0
2015-12-18,48.52,50.12,48.45,50,419200,0
2015-12-21,50.45,50.62,49.88,50.27,78300,0
2015-12-22,50.47,51.96,50.18,51.51,93141,0
2015-12-23,51.59,54.07,51.52,53.31,141400,0
2015-12-24,53.42,54,53.11,53.59,29987,0
2015-12-28,53.4,53.55,52.24,52.94,94115,0
2015-12-29,53.01,54.1,52.78,54.08,76204,0
2015-12-30,53.88,54.535,51.685,52,86192,0
2015-12-31,51.91,52.46,51.44,51.57,177468,0
2016-01-04,50.86,50.86,47.87,48.14,190539,0
2016-01-05,48.11,48.54,45.3,45.73,169675,0
2016-01-06,45.14,45.58,43.82,44.09,171203,0
2016-01-07,44.01,46.45,44,44.02,226588,0
2016-01-08,44.34,44.99,43.46,44.26,186201,0
2016-01-11,44.45,44.59,42.47,42.76,194058,0
2016-01-12,43.45,44.0872,42.46,43.64,125267,0
2016-01-13,43.71,44.15,41.92,43,205212,0
2016-01-14,43.16,44.24,42.19,43.94,219270,0
2016-01-15,42.88,45.02,42.88,44.97,302714,0
2016-01-19,45.35,45.35,43.48,44.24,200300,0
2016-01-20,43.83,45.72,43.4,44.65,272694,0
2016-01-21,44.96,45.99,44,44.78,185443,0
2016-01-22,45.41,46.41,45.245,46.36,95588,0
2016-01-25,46.05,46.31,44.34,44.46,118728,0
2016-01-26,44.73,45.59,44.11,45.23,98534,0
2016-01-27,45.18,45.35,43.64,44,114364,0
2016-01-28,44.5,44.59,43.7,44.18,66931,0
2016-01-29,44.5,47.47,44.5,47.47,168790,0
2016-02-01,47,47,45.25,45.46,116261,0
2016-02-02,44.82,45.13,44.2,44.69,116759,0
2016-02-03,45.03,45.42,44.355,44.93,132371,0
2016-02-04,44.84,46.58,44.81,45.61,61529,0
2016-02-05,45.48,45.68,44.53,44.54,71701,0
2016-02-08,44.16,45,43.74,44.85,107705,0
2016-02-09,44.25,44.96,44.01,44.17,74479,0
2016-02-10,44.34,45.68,44.34,44.77,94719,0
2016-02-11,44.17,44.99,43.53,44.03,76394,0
2016-02-12,44.39,44.93,44,44.55,78237,0
2016-02-16,44.86,45.645,44.45,45.13,97662,0
2016-02-17,45.16,45.16,43.74,44.28,192173,0
2016-02-18,44.56,46.05,44.46,45.29,126533,0
2016-02-19,45.18,45.86,45.03,45.46,71153,0
2016-02-22,45.77,46.51,44.69,45.5,189196,0
2016-02-23,48.9,52.48,48.73,51.48,585195,0
2016-02-24,51.17,51.68,50.41,51.47,154408,0
2016-02-25,51.31,51.5,50.3,51.49,78620,0
2016-02-26,51.5,51.966,51.26,51.5,217869,0
2016-02-29,51.63,53.73,51.63,53.42,143672,0
2016-03-01,53.66,54.67,52.69,54.41,125869,0
2016-03-02,54.24,55.17,54.12,55.1,114773,0
2016-03-03,55,56,54.65,55.75,143684,0
2016-03-04,55.88,56.59,55.135,56.07,104284,0
2016-03-07,55.9,58.24,55.9,58.03,100144,0
2016-03-08,57.88,57.88,56.85,56.9,137870,0
2016-03-09,57,57.73,57,57.32,103831,0
2016-03-10,60.02,60.97,59.35,60.33,232794,0
2016-03-11,61.11,61.45,60.25,60.5,87868,0
2016-03-14,60.29,61.6399,59.925,61.09,103947,0
2016-03-15,60.9,60.9,57.55,58.19,103652,0
2016-03-16,57.89,58.605,57.27,58.45,87156,0
2016-03-17,58.35,60.055,58.13,59.88,63663,0
2016-03-18,60.21,60.99,60.005,60.41,112592,0
2016-03-21,60.34,60.9663,59.235,60.02,68101,0
2016-03-22,59.64,60.46,59.46,60.25,120203,0
2016-03-23,59.99,60.11,58.21,58.22,118218,0
2016-03-24,58.03,59.565,57.3,59.45,151496,0
2016-03-28,59.45,59.92,58.28,58.94,84841,0
2016-03-29,58.76,60.36,58.51,60.36,111983,0
2016-03-30,60.72,60.96,59.81,60.4,81181,0
2016-03-31,60.29,60.9,59.59,59.87,64347,0
2016-04-01,59.12,59.66,58.55,59.59,66117,0
2016-04-04,59.57,59.57,58.49,58.63,59772,0
2016-04-05,58.44,58.96,57.61,58.38,73393,0
2016-04-06,58.55,59.36,57.994,58.39,67846,0
2016-04-07,58.25,58.25,56.74,57.25,78894,0
2016-04-08,57.77,58.46,57.24,57.52,55674,0
2016-04-11,57.62,59.25,57.62,57.89,73657,0
2016-04-12,57.81,58.79,57.58,57.74,120076,0
2016-04-13,58.2,60.65,58.19,60.37,107946,0
2016-04-14,60.25,60.25,59.29,59.57,95601,0
2016-04-15,59.35,59.91,58.43,59.01,43888,0
2016-04-18,58.74,59.38,58.74,59.19,124529,0
2016-04-19,59.2001,59.81,59.13,59.49,94170,0
2016-04-20,59.42,59.64,58.2,58.47,84736,0
2016-04-21,58.36,59.2,57.77,58.21,67870,0
2016-04-22,58.11,59.72,58.11,58.9,99117,0
2016-04-25,58.87,58.87,57.26,57.47,79604,0
2016-04-26,57.47,59.53,57,58.57,104896,0
2016-04-27,58.78,59.88,58.15,58.64,62613,0
2016-04-28,58.53,58.78,57.63,57.81,91615,0
2016-04-29,57.49,58.6299,56.97,57.36,118667,0
2016-05-02,57.37,58.66,57.01,58.66,128500,0
2016-05-03,62.77,66.65,62.29,63.81,509874,0
2016-05-04,64.22,64.8,61.39,61.79,226251,0
2016-05-05,61.23,62.95,61.2,62.49,243705,0
2016-05-06,62.45,63.21,62.0801,63.21,89603,0
2016-05-09,62.98,63.6,62.5701,63.12,95643,0
2016-05-10,63.36,63.95,62.95,63.79,56234,0
2016-05-11,63.64,63.64,62.54,62.89,70206,0
2016-05-12,63.15,63.55,61.89,61.99,115437,0
2016-05-13,61.67,62.19,61.01,61.35,76967,0
2016-05-16,61.25,62.835,61.25,62.55,58125,0
2016-05-17,62.28,62.85,60.09,60.25,156744,0
2016-05-18,60.09,61.55,60.03,60.76,74068,0
2016-05-19,60.48,61.21,59.46,59.9,64325,0
2016-05-20,60.16,62.49,60.16,62.45,93000,0
2016-05-23,62.41,63.07,61.84,62.61,132093,0
2016-05-24,62.8,65.98,62.79,65.56,183644,0
2016-05-25,65.5,65.5,64.18,65.31,166942,0
2016-05-26,65.32,66,64.47,65.81,207862,0
2016-05-27,65.81,66.11,64.89,65.81,79282,0
2016-05-31,65.77,66.7525,65.39,66.47,162831,0
2016-06-01,66.43,67.905,65.59,67.39,200393,0
2016-06-02,67.47,67.74,66.1,66.85,74704,0
2016-06-03,66.6,66.6,65.68,66.03,96803,0
2016-06-06,65.91,66.545,65.89,66.1,113567,0
2016-06-07,66.12,66.63,65.51,65.83,140339,0
2016-06-08,65.84,65.88,65.29,65.81,131138,0
2016-06-09,65.54,65.79,65.117,65.41,148398,0
2016-06-10,64.53,65.41,64.15,64.36,81999,0
2016-06-13,64.26,64.5,62.79,62.96,52048,0
2016-06-14,62.45,63.39,62.22,63.36,66726,0
2016-06-15,63.92,63.97,62.98,63.13,53073,0
2016-06-16,62.63,63.22,61.96,63.15,138585,0
2016-06-17,63.29,63.29,61.88,62.01,176867,0
2016-06-20,63.12,64.7,62.76,63.35,122095,0
2016-06-21,63.12,63.66,61.89,62.48,79105,0
2016-06-22,62.48,62.87,61.61,61.93,79255,0
2016-06-23,62.45,64.02,61.76,63.94,147547,0
2016-06-24,61.43,61.53,60.01,60.52,198297,0
2016-06-27,59.78,59.78,56.67,56.99,184460,0
2016-06-28,57.94,59.5,57.91,58.59,165763,0
2016-06-29,59.5,60.05,59.02,59.72,197055,0
2016-06-30,60.21,61.19,59.56,61.1,206501,0
2016-07-01,60.7,61.47,60.44,61.33,74489,0
2016-07-05,60.66,61.23,59.15,59.73,104166,0
2016-07-06,59.53,60.45,59.07,59.81,101018,0
2016-07-07,60.2,61.4,59.82,60.2,65380,0
2016-07-08,60.88,62.32,60.88,62.14,78811,0
2016-07-11,62.4,64.1,61.945,64.05,125073,0
2016-07-12,64.43,65.65,64.43,64.67,83060,0
2016-07-13,65.18,65.94,64.42,64.5,74495,0
2016-07-14,65.01,65.9199,64.3,65.36,118506,0
2016-07-15,65.81,66.6,64.501,66.38,186985,0
2016-07-18,66.62,68.78,66.37,68,356817,0
2016-07-19,67.94,67.95,66.57,66.72,89382,0
2016-07-20,67.07,67.66,66.63,67.28,146978,0
2016-07-21,66.96,67.45,66.65,67.28,158246,0
2016-07-22,67.07,68.08,66.94,67.34,88759,0
2016-07-25,67.4,67.74,66.43,66.76,89286,0
2016-07-26,66.81,68.2,66.81,68.03,89431,0
2016-07-27,68.48,69.26,68.17,68.5,92909,0
2016-07-28,68.5,68.96,67.44,67.51,75957,0
2016-07-29,67.65,68.64,66.93,68.44,160388,0
2016-08-01,68.59,68.87,67.48,67.97,125549,0
2016-08-02,67.8,68.08,66.25,66.55,82625,0
2016-08-03,65.26,67.07,64.92,66.48,77889,0
2016-08-04,67.8,67.8,66.345,66.98,90892,0
2016-08-05,67.29,68.17,67.29,67.86,90495,0
2016-08-08,67.96,67.96,66.675,67.28,182963,0
2016-08-09,60.15,60.15,56.5001,57.91,835244,0
2016-08-10,57.92,57.95,54.14,54.39,379412,0
2016-08-11,54.55,55.49,54.2,55.04,214909,0
2016-08-12,54.91,55.85,54.84,55.77,159011,0
2016-08-15,55.82,56.57,55.82,56.06,101246,0
2016-08-16,55.75,56.245,55.01,55.03,150239,0
2016-08-17,54.89,55.91,54.38,55.64,174805,0
2016-08-18,55.51,56.06,55.47,55.77,129217,0
2016-08-19,55.65,56.95,55.5,56.7,117955,0
2016-08-22,56.43,57.26,55.96,56.65,135148,0
2016-08-23,56.78,57.67,56.78,56.98,104186,0
2016-08-24,57.06,57.07,56.11,56.43,84849,0
2016-08-25,56.11,57.07,56.11,56.68,94820,0
2016-08-26,56.39,57.209,55.98,56.22,106521,0
2016-08-29,56.3,57.09,55.9995,56.28,54574,0
2016-08-30,56.12,57,56.12,56.42,66407,0
2016-08-31,56.22,56.35,55.64,55.91,110342,0
2016-09-01,55.76,56.44,55.4201,56.09,123725,0
2016-09-02,56.22,56.97,55.54,56.27,175590,0
2016-09-06,56.32,56.51,55.52,56.04,129794,0
2016-09-07,55.64,57.18,55.54,56.78,119268,0
2016-09-08,56.63,57.16,56.02,56.41,131245,0
2016-09-09,55.85,56.14,55.46,55.64,164295,0
2016-09-12,55.35,56.73,55.05,56.23,170143,0
2016-09-13,56.61,56.8599,55.24,55.78,82958,0
2016-09-14,55.74,56.67,55.51,56.31,128402,0
2016-09-15,56.59,58.77,56.59,58.07,137744,0
2016-09-16,58.14,58.2,57.64,57.99,110094,0
2016-09-19,58.28,59.02,57.92,58.4,50440,0
2016-09-20,58.94,59.54,58.02,58.8,51114,0
2016-09-21,59.21,60.16,58.9541,60.12,66079,0
2016-09-22,60.16,61.12,60.08,61.12,94518,0
2016-09-23,60.76,61.052,59.9,60.76,97033,0
2016-09-26,60.21,60.975,60.21,60.38,89257,0
2016-09-27,60.24,60.78,59.22,60.68,108565,0
2016-09-28,61,61.1312,60.26,60.82,107985,0
2016-09-29,60.54,60.54,59.73,59.99,69466,0
2016-09-30,60.42,61.51,59.86,61.08,97127,0
2016-10-03,60.85,62.06,60.6675,61.33,67519,0
2016-10-04,61.34,61.75,59.38,59.51,130663,0
2016-10-05,59.96,60.286,59.52,59.74,66323,0
2016-10-06,59.65,61.38,59.13,61.15,111905,0
2016-10-07,61.06,61.4,59.16,59.65,68921,0
2016-10-10,60.01,60.66,59.62,60.56,72312,0
2016-10-11,60.39,60.795,59.2,59.51,65987,0
2016-10-12,59.41,59.41,57.32,57.54,186869,0
2016-10-13,56.95,57.35,56,56.23,172855,0
2016-10-14,56.53,57.385,55.6401,55.72,148749,0
2016-10-17,55.72,56.64,55.45,56.44,148875,0
2016-10-18,57.13,57.81,56.51,57.2,54671,0
2016-10-19,57.46,57.46,56.35,56.74,75893,0
2016-10-20,56.42,56.95,56.18,56.23,89559,0
2016-10-21,55.67,55.91,55.28,55.71,87386,0
2016-10-24,56.08,57.11,55.345,55.76,134569,0
2016-10-25,55.41,56.33,54.59,54.59,149316,0
2016-10-26,54.36,55.17,54.35,54.65,168189,0
2016-10-27,54.98,54.98,51.98,52.15,214901,0
2016-10-28,52.13,55.64,52.13,53.48,171721,0
2016-10-31,53.97,54.5,52.7,54.43,107760,0
2016-11-01,54.63,55.37,53.8201,54.94,119229,0
2016-11-02,54.96,56.24,54.345,56.17,253814,0
2016-11-03,59.12,65.32,59,64.02,624613,0
2016-11-04,64.99,69.21,64.19,67.57,311342,0
2016-11-07,68.77,69.95,67.441,69.25,266809,0
2016-11-08,69.05,69.72,67.01,69.18,164751,0
2016-11-09,68.47,72.17,67.8789,71.84,151525,0
2016-11-10,70.62,72.62,69.732,71.5,219013,0
2016-11-11,71.58,72.89,71.48,72.8,243035,0
2016-11-14,72.89,76.55,72.855,76.05,241728,0
2016-11-15,75.75,75.86,73.19,73.66,166633,0
2016-11-16,71.03,71.87,67.6,69.55,323846,0
2016-11-17,69.66,72.61,69.37,71.12,286345,0
2016-11-18,71.45,71.5699,69.89,70.83,333410,0
2016-11-21,71.21,72.305,70.73,71.66,100775,0
2016-11-22,71.38,72.68,71.34,72.53,102276,0
2016-11-23,72.03,73.43,71.91,73.2,138121,0
2016-11-25,73.2,73.89,73.06,73.54,44223,0
2016-11-28,74.61,74.96,72.95,74.78,188701,0
2016-11-29,74.94,77.14,74.19,75.63,410415,0
2016-11-30,76.12,76.78,73.92,74.32,128577,0
2016-12-01,74.79,75.4,72.35,73.02,97448,0
2016-12-02,73.25,74.7599,72.13,72.72,88912,0
2016-12-05,73.63,74.09,73.25,74.04,109012,0
2016-12-06,74.09,74.68,73.64,74.59,125369,0
2016-12-07,74.43,74.84,73.53,74.83,90203,0
2016-12-08,75.23,76.89,74.72,76.86,89504,0
2016-12-09,77,77,75.76,76.74,73484,0
2016-12-12,76.18,76.71,75.22,76.28,59381,0
2016-12-13,76.6,77.3,75.14,76.04,86519,0
2016-12-14,76.01,77.125,75.32,75.59,90608,0
2016-12-15,75.66,77.81,75.6,77.46,139063,0
2016-12-16,77.31,78.35,76.22,76.79,468906,0
2016-12-19,77.44,77.98,75.885,76.37,102019,0
2016-12-20,77.27,77.93,76.5,77.25,153690,0
2016-12-21,76.94,77.06,76.12,76.5,62717,0
2016-12-22,76.58,76.58,75.2,75.39,46802,0
2016-12-23,75.66,76.86,74.2389,76.49,57033,0
2016-12-27,76.5,77.63,75.3501,77.23,48204,0
2016-12-28,77.44,77.6,75.505,75.64,46422,0
2016-12-29,75.87,77.56,75.4831,77.12,76220,0
2016-12-30,77.14,77.455,75.77,76.81,93117,0
2017-01-03,78.04,78.36,75.9321,76.99,127114,0
2017-01-04,77.72,78.95,77.19,78.3,93452,0
2017-01-05,78.81,79.06,76.96,77.6,81541,0
2017-01-06,78.21,78.56,77.395,77.54,61667,0
2017-01-09,78.2,78.74,76.2001,77.79,129093,0
2017-01-10,78.55,81.14,76.85,80.66,167726,0
2017-01-11,80.65,80.7,78.9,80.43,110162,0
2017-01-12,80,80.9,78.72,80.85,92587,0
2017-01-13,80.88,82,80.88,81.71,74229,0
2017-01-17,81.25,81.5,78,78.41,103308,0
2017-01-18,78.8,80.4399,78.76,79.23,101377,0
2017-01-19,79.56,80.13,78.3,78.65,59184,0
2017-01-20,78.93,78.93,77.97,78.27,49837,0
2017-01-23,78.09,78.64,77.72,78.31,64494,0
2017-01-24,78.75,79.86,78.695,79.55,68856,0
2017-01-25,80,81.57,79.23,80.23,83822,0
2017-01-26,79.93,80.94,79.48,80.6,71824,0
2017-01-27,80.61,80.97,79.362,80.47,48187,0
2017-01-30,79.39,79.99,77.93,78.71,63288,0
2017-01-31,78.39,80.18,77.86,79.95,88571,0
2017-02-01,80.43,81.7525,79.575,80.62,102816,0
2017-02-02,80.62,81.17,79.37,80.69,96146,0
2017-02-03,81.49,82.315,80.94,82.24,84780,0
2017-02-06,81.67,82.14,80.07,80.31,73642,0
2017-02-07,80.65,81.11,79.76,79.98,59749,0
2017-02-08,79.82,80.83,78.79,79.9,91112,0
2017-02-09,80.01,80.96,79.79,79.91,74046,0
2017-02-10,80.54,80.6985,79.63,80.05,80911,0
2017-02-13,80.94,81.54,80,80.5,78381,0
2017-02-14,80.07,80.86,79.8,80.25,131439,0
2017-02-15,80.14,81.9,80,81.1,138409,0
2017-02-16,81.1,81.7,79.62,80.14,119437,0
2017-02-17,80.15,80.15,78.52,78.8,181551,0
2017-02-21,83,87.99,81.1101,86.55,378242,0
2017-02-22,85.53,90.45,85.34,89.89,343415,0
2017-02-23,89.2,89.85,85.33,85.46,238465,0
2017-02-24,84.84,85.59,83.95,84.3,143677,0
2017-02-27,84.44,84.69,82.82,83.85,94084,0
2017-02-28,83.45,83.94,82.15,82.51,119195,0
2017-03-01,83.8,85.91,83.36,85.76,162139,0
2017-03-02,85.47,85.47,83.955,84.15,91693,0
2017-03-03,83.74,85.01,82.87,83.21,123767,0
2017-03-06,82.75,83.53,82.705,83.13,133505,0
2017-03-07,83.04,83.66,82.55,82.96,142116,0
2017-03-08,83.1,83.81,82.415,82.82,79107,0
2017-03-09,83.2,83.75,82.4,82.86,93725,0
2017-03-10,83.47,83.47,81.85,82.27,83150,0
2017-03-13,82.94,83.235,81.68,82.05,52254,0
2017-03-14,81.37,81.87,81.11,81.29,41207,0
2017-03-15,81.56,83.08,81.06,82.92,69016,0
2017-03-16,82.91,83.565,81.97,83.54,83374,0
2017-03-17,83.5,85.37,82.475,85.27,213429,0
2017-03-20,85.22,85.3,84.06,84.66,95758,0
2017-03-21,84.96,85.325,82.17,82.26,71984,0
2017-03-22,81.57,83.13,81.47,82.92,73875,0
2017-03-23,82.84,83.86,82.28,83.13,43834,0
2017-03-24,83.42,84.65,82.98,83.48,71323,0
2017-03-27,82.22,84.44,81.72,84.15,58434,0
2017-03-28,84.03,87.51,83.4,87.26,129811,0
2017-03-29,87,87,84.82,85.53,147806,0
2017-03-30,85.78,86.07,85.0501,85.94,126476,0
2017-03-31,86.46,86.46,85.14,85.87,102137,0
2017-04-03,85.93,86.01,82.08,83.09,98347,0
2017-04-04,83.13,84.68,82.07,82.95,74549,0
2017-04-05,83.32,83.69,81.15,81.6,86654,0
2017-04-06,81.65,82.44,80.35,82.24,77092,0
2017-04-07,81.6,82.88,81.6,82.26,108558,0
2017-04-10,81.87,83.22,80.89,81.39,58648,0
2017-04-11,81.23,84.36,80.63,84.36,296931,0
2017-04-12,84.66,84.83,82.47,82.89,107193,0
2017-04-13,82.65,83.21,81.45,81.64,55287,0
2017-04-17,81.54,82.32,81.12,82.23,91041,0
2017-04-18,81.94,82.26,81.4,81.99,113500,0
2017-04-19,81.99,83.71,81.96,83.35,210594,0
2017-04-20,84.01,85.715,83.86,85.22,247444,0
2017-04-21,85.54,86.8,85.3,85.46,165300,0
2017-04-24,86,87.625,85.15,87.13,130496,0
2017-04-25,87.9,89.59,87.68,89.24,126327,0
2017-04-26,89.47,92.79,89.395,92.47,339073,0
2017-04-27,95,103.32,94.4,102.58,521700,0
2017-04-28,103.61,106.2,102.84,102.94,254103,0
2017-05-01,103.77,106.18,102.02,105.73,220990,0
2017-05-02,106.15,106.22,104.16,105.42,190468,0
2017-05-03,105.09,106.9,102.17,106.83,267857,0
2017-05-04,107,109.2,106.14,108.75,264870,0
2017-05-05,108.86,109.2,105.86,106.94,125170,0
2017-05-08,107.2,107.2,105.52,106.1,68623,0
2017-05-09,106.53,107.39,105.265,107.32,182863,0
2017-05-10,106.93,108.53,106.93,108.3,85812,0
2017-05-11,108.13,108.78,107.5,108.07,87328,0
2017-05-12,107.45,107.45,105.16,106.78,94088,0
2017-05-15,106.73,108.27,106.68,107.62,88556,0
2017-05-16,107.6,108.7,107.16,108.59,67064,0
2017-05-17,108.5,109.4,106.65,106.67,121593,0
2017-05-18,106.49,108.02,106.38,106.41,81405,0
2017-05-19,107.32,108.22,105.6,107.03,82730,0
2017-05-22,107.3,107.3,104.53,106.93,73657,0
2017-05-23,106.96,107.33,105.45,106.78,65880,0
2017-05-24,106.48,108.59,104.25,106.55,92700,0
2017-05-25,106.4,110.47,106.4,108.46,139847,0
2017-05-26,108.42,108.8,107.41,108.7,67575,0
2017-05-30,108.69,109.4,107.51,107.6,64454,0
2017-05-31,107.6,107.6,105.33,106.21,100479,0
2017-06-01,106.02,109.45,106.01,108.94,137580,0
2017-06-02,109.23,112.77,108.98,111.59,151553,0
2017-06-05,111.52,111.962,109.43,110.16,123031,0
2017-06-06,109.59,110.93,108.605,109.46,70062,0
2017-06-07,109.29,110.805,107.95,108.78,113851,0
2017-06-08,109,111.52,107.934,111.16,84170,0
2017-06-09,111.19,113.26,108.33,109.6,113851,0
2017-06-12,109.64,109.93,107.48,109.89,96235,0
2017-06-13,110.84,111.62,107.76,109.55,75428,0
2017-06-14,109.55,111.075,106.06,107.92,94609,0
2017-06-15,106.77,107.668,106.08,106.87,65646,0
2017-06-16,105.58,107.11,105.43,106.18,151442,0
2017-06-19,106.6,107.93,105,107.67,62789,0
2017-06-20,107.25,107.51,105.36,106.91,80027,0
2017-06-21,107.15,108.671,106.92,107.59,78891,0
2017-06-22,108.05,108.3,105.63,106.75,95561,0
2017-06-23,106.77,110.37,106.77,109.91,343780,0
2017-06-26,110.93,111.84,107.3,108.12,152116,0
2017-06-27,108.41,108.43,105.39,105.65,61169,0
2017-06-28,106.57,110.64,105.62,110.45,95255,0
2017-06-29,110.45,110.45,105.68,108.35,121413,0
2017-06-30,108.6,109.31,107.58,108.62,80214,0
2017-07-03,107.93,110.11,107.553,108.65,44048,0
2017-07-05,108.84,110.5,108.18,110.4,84505,0
2017-07-06,109.1,110.81,107.243,110.52,131178,0
2017-07-07,110.65,114.45,108.935,112.96,131523,0
2017-07-10,113.28,113.93,110.43,110.62,121653,0
2017-07-11,111.66,112.38,109.93,110.85,122195,0
2017-07-12,111.55,112.91,110.37,111.74,86295,0
2017-07-13,111.44,111.7,109.6,111.18,104172,0
2017-07-14,110.8,111.98,110.8,111.5,99952,0
2017-07-17,111.5,111.97,110.28,111,100798,0
2017-07-18,110.65,111.355,110.125,111.22,165816,0
2017-07-19,111.88,118.24,111.88,117.88,175722,0
2017-07-20,117.51,118.33,116.08,118.27,86511,0
2017-07-21,119.21,119.46,116.59,116.86,142188,0
2017-07-24,116.75,117.75,114.63,114.95,127701,0
2017-07-25,115,118.08,114.54,118.03,98168,0
2017-07-26,118.05,119.171,117.05,118.19,96519,0
2017-07-27,118.44,119.09,112.29,115.21,86448,0
2017-07-28,114.4,116.18,114.36,115.55,120949,0
2017-07-31,116,118.1,114.05,117.97,234825,0
2017-08-01,121,123.375,116.05,121.41,493310,0
2017-08-02,121.5,122.7,115.78,116.73,157097,0
2017-08-03,116.61,117.72,114.22,115.02,147028,0
2017-08-04,115.69,119.87,114.111,118.95,182195,0
2017-08-07,119.26,119.533,117.76,118.55,108804,0
2017-08-08,118.09,120.34,117.855,118.54,112662,0
2017-08-09,117.58,119.5,116.83,118.65,100181,0
2017-08-10,117.7,118.99,116.37,118.03,115652,0
2017-08-11,117.12,119.085,116.91,118.48,100372,0
2017-08-14,119.43,120.43,118.055,118.43,81250,0
2017-08-15,118.55,119.511,115.92,116.1,94016,0
2017-08-16,116.5,117.18,115.5,116.26,268425,0
2017-08-17,114.71,117.67,114.6,114.94,148857,0
2017-08-18,113.96,116.18,112.3,115.18,124453,0
2017-08-21,115.87,116.063,112.151,112.64,150995,0
2017-08-22,112.82,116.81,112.22,115.98,179463,0
2017-08-23,114.9,115.6,113.81,115.31,49003,0
2017-08-24,115.5,115.5,113.5,114.32,93288,0
2017-08-25,114.5,117.07,113.95,116.28,102701,0
2017-08-28,116.73,117.95,115.1,117.52,113778,0
2017-08-29,116.52,117.873,114.42,115.72,73104,0
2017-08-30,115.9,118.24,114.76,117.99,101312,0
2017-08-31,118.55,119.78,117.115,118.55,108562,0
2017-09-01,118.51,119.71,116.78,119.57,118063,0
2017-09-05,119.08,119.813,117.52,118.88,56236,0
2017-09-06,119.46,119.56,117.81,118.34,74030,0
2017-09-07,118.52,119.54,117.51,119.16,67769,0
2017-09-08,118.85,120.43,117.41,119.71,63375,0
2017-09-11,121.18,122.31,119.09,122.23,84231,0
2017-09-12,122.44,124.11,122.21,124,67737,0
2017-09-13,124.12,124.5,123.02,123.67,51017,0
2017-09-14,123.49,124.7,123.21,124.12,54355,0
2017-09-15,124.33,126.5,123.62,126.17,168009,0
2017-09-18,127.43,128,126.4,127.5,160881,0
2017-09-19,128,128,127.03,127.9,72725,0
2017-09-20,128,129.61,127.5,128.23,86488,0
2017-09-21,128.06,129.303,126.89,127.07,91901,0
2017-09-22,127.01,128.53,126.42,127.02,88203,0
2017-09-25,126.92,127.7,125.08,125.91,107820,0
2017-09-26,126.38,127.595,126.27,126.34,65773,0
2017-09-27,126.75,132.21,125.95,131.79,154021,0
2017-09-28,131.09,132.1,128.001,131.52,72722,0
2017-09-29,131.24,133.85,130.63,133.28,118811,0
2017-10-02,134,134.67,131.555,134.62,154635,0
2017-10-03,135,136.97,133.75,136.92,89502,0
2017-10-04,137,137.36,134.9,136.5,104016,0
2017-10-05,136.92,138,136.18,137.88,84379,0
2017-10-06,137.5,138.315,136.78,136.96,68748,0
2017-10-09,137.01,137.7,136.011,136.77,91128,0
2017-10-10,137,137.6,135.36,136.92,88507,0
2017-10-11,137,137,132.59,132.99,184073,0
2017-10-12,132.67,137.35,132.25,135.82,143343,0
2017-10-13,136.3,137.69,135.86,136.7,253472,0
2017-10-16,137.6,139.74,137.05,139.53,86121,0
2017-10-17,139,139.295,137.62,138.46,129747,0
2017-10-18,139.05,139.98,137.78,138.91,67169,0
2017-10-19,137.58,138.78,136.44,138.39,77883,0
2017-10-20,139.5,140,138.67,139.08,60057,0
2017-10-23,139.8,139.8,138.315,139.04,81048,0
2017-10-24,139.55,141.99,138.67,140.43,100955,0
2017-10-25,140.32,140.32,137.336,138.52,120449,0
2017-10-26,139.3,142.8,139,142.5,141948,0
2017-10-27,143.89,146.06,141.85,145.27,125199,0
2017-10-30,145.29,148.16,144.295,148.08,331192,0
2017-10-31,148.195,152.43,147.61,152.08,323278,0
2017-11-01,153,154,150.28,151.88,528872,0
2017-11-02,150.95,153.258,144.61,145.19,306997,0
2017-11-03,152.35,153.44,147.595,152.64,297216,0
2017-11-06,152.49,152.49,148.13,149.08,183948,0
2017-11-07,148.83,149.15,144.711,146.38,142833,0
2017-11-08,146,152.56,145.665,152.5,674927,0
2017-11-09,151.69,151.69,149.34,150.22,135887,0
2017-11-10,149.41,153.68,148.82,153,143396,0
