Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,44.3,45.52,44.23,45.29,215099,0
2005-02-28,45.53,45.63,45.09,45.33,198914,0
2005-03-01,45.48,46.11,44.85,45.97,207685,0
2005-03-02,45.75,46.5,45.33,45.4,158676,0
2005-03-03,45.69,45.8,44.93,45.11,118294,0
2005-03-04,45.21,45.77,45.08,45.13,118294,0
2005-03-07,45.41,46.22,45.24,46.1,185625,0
2005-03-08,46.1,46.33,45.7,46,84081,0
2005-03-09,46.04,46.35,45.55,46.2,113112,0
2005-03-10,46.43,48.18,45.92,48,424029,0
2005-03-11,47.92,48.35,47.61,48.03,274185,0
2005-03-14,47.9,49.05,47.9,49.05,226379,0
2005-03-15,49.2,50.23,49.11,49.24,240989,0
2005-03-16,48.96,49.92,48.31,49.74,254607,0
2005-03-17,50.07,50.2,49.46,50.1,105828,0
2005-03-18,50.16,50.16,49,49.2,235143,0
2005-03-21,49.01,49.37,48.7,49.25,93062,0
2005-03-22,49.11,49.83,48.66,48.87,66502,0
2005-03-23,48.68,49.31,48.33,49.28,78194,0
2005-03-24,49.5,50.57,49.5,49.8,246253,0
2005-03-28,50.1,50.29,48.88,50.23,184242,0
2005-03-29,49.67,50.95,49.62,50.42,485202,0
2005-03-30,50.61,50.84,49.56,50.56,492341,0
2005-03-31,50.3,50.95,50.06,50.91,237786,0
2005-04-01,49,50.49,49,49.57,358410,0
2005-04-04,49.25,49.46,48.93,49.46,120457,0
2005-04-05,49.31,50.95,49.31,50.64,176601,0
2005-04-06,50.64,52.95,50.51,52.56,198792,0
2005-04-07,52.41,53.4,51.66,53.05,170288,0
2005-04-08,52.75,52.87,52.2,52.59,140562,0
2005-04-11,52.49,53.63,52.49,53.48,234374,0
2005-04-12,52.14,53.03,51.29,52.53,349764,0
2005-04-13,52.37,52.87,50.15,51.19,409773,0
2005-04-14,51.54,52.36,50.7,51.75,151436,0
2005-04-15,51.79,52.5,51.79,52,193549,0
2005-04-18,51.8,52.48,51.18,52.11,165565,0
2005-04-19,52.08,52.61,51.6,52.02,266874,0
2005-04-20,51.73,52.1,50.1,51.15,227133,0
2005-04-21,51.23,51.92,51.1,51.85,168096,0
2005-04-22,51.65,51.75,50.5,51,109754,0
2005-04-25,50.98,51.17,50.11,50.71,139384,0
2005-04-26,50.45,50.75,50.06,50.2,130004,0
2005-04-27,50.24,50.32,49.35,49.9,281345,0
2005-04-28,49.78,49.78,47.91,48.39,241760,0
2005-04-29,48.79,49.44,48.23,48.46,182585,0
2005-05-02,48.65,48.89,48.37,48.87,246776,0
2005-05-03,48.9,49.71,48.63,49.61,95164,0
2005-05-04,49.75,50.65,49.75,50.43,133986,0
2005-05-05,50.5,51.32,50,51.07,272472,0
2005-05-06,51.38,51.98,50.88,51.15,94708,0
2005-05-09,51.05,51.27,49.8,51.21,129109,0
2005-05-10,50.78,51.69,50.14,50.26,111151,0
2005-05-11,50.35,50.35,48.9,50.05,164597,0
2005-05-12,50.05,50.66,49.02,49.44,103133,0
2005-05-13,49.51,49.6,48.05,48.56,95501,0
2005-05-16,48.35,48.8,48.02,48.27,123738,0
2005-05-17,48.27,50.5,47.85,50.46,201838,0
2005-05-18,50.5,53.99,50.5,53.38,412057,0
2005-05-19,53.63,53.95,52,52.33,318750,0
2005-05-20,51.7,54.62,51.41,54.22,396239,0
2005-05-23,54.74,55.7,54.51,55.22,291676,0
2005-05-24,55.31,56.19,54.22,55.49,228701,0
2005-05-25,55.81,55.81,54.07,54.28,230990,0
2005-05-26,54.4,55.18,54.32,54.5,336582,0
2005-05-27,54.75,55.11,54.5,54.9,197250,0
2005-05-31,54.41,55.3,54.34,54.88,171587,0
2005-06-01,54.75,55.24,54.49,54.9,290328,0
2005-06-02,54.68,55.56,54.65,55.16,155027,0
2005-06-03,55,55.98,54.5,55.13,217684,0
2005-06-06,55.09,56.12,55.09,55.71,178234,0
2005-06-07,55.6,56.45,55.6,55.63,92018,0
2005-06-08,55.9,56.15,54.05,54.27,165300,0
2005-06-09,54.08,55.55,53.83,55.36,120063,0
2005-06-10,55.5,55.5,54.72,55.24,148561,0
2005-06-13,55.36,55.61,54.71,55.57,164650,0
2005-06-14,55.7,57.76,55.4,57.6,274719,0
2005-06-15,57.78,58.76,57.37,58.59,197116,0
2005-06-16,58.86,59.4,58,59.4,201003,0
2005-06-17,60.1,61.2,59.97,60.98,395414,0
2005-06-20,61,61,59.66,60.55,169321,0
2005-06-21,59.21,59.85,58,58.39,285839,0
2005-06-22,58.3,59.72,58.3,59.72,157977,0
2005-06-23,59.36,60.35,58.85,58.86,138783,0
2005-06-24,58.85,59.31,58.75,59.22,202986,0
2005-06-27,58.85,60,58.37,59.92,243227,0
2005-06-28,60.04,62,59.76,61.91,222597,0
2005-06-29,62.02,62.5,61.31,62.38,172890,0
2005-06-30,62.66,62.91,61.66,61.98,156910,0
2005-07-01,62,62.16,61.18,61.45,135809,0
2005-07-05,61.03,62.4,61,62.2,144713,0
2005-07-06,60.15,60.37,59.2,59.2,514013,0
2005-07-07,59,59.25,57.81,58.47,264756,0
2005-07-08,58.28,59.3,58.13,58.49,253057,0
2005-07-11,58.63,58.89,58.07,58.87,186164,0
2005-07-12,58.63,58.63,57.66,58.03,232083,0
2005-07-13,58.15,58.62,57.55,58.55,177287,0
2005-07-14,58.92,59.2,58.18,58.89,334448,0
2005-07-15,58.51,59.8,58.33,59.37,200351,0
2005-07-18,59.4,59.47,58.52,59.01,87935,0
2005-07-19,59.26,59.92,58.59,59.83,118365,0
2005-07-20,59.84,59.99,59.41,59.9,76048,0
2005-07-21,59.82,59.99,59.36,59.44,117333,0
2005-07-22,59.38,60.01,59.31,60,123086,0
2005-07-25,60,60.27,59.05,60.2,127240,0
2005-07-26,59.83,60.43,59.4,60.32,156012,0
2005-07-27,60.02,60.02,58.28,58.94,323765,0
2005-07-28,58.74,60.1,58.74,59.91,83398,0
2005-07-29,60.13,60.5,59.55,60.04,163334,0
2005-08-01,60.11,60.6,59.45,60.19,122063,0
2005-08-02,60.53,61.15,60.11,60.62,120480,0
2005-08-03,60.35,60.87,59.31,59.31,153883,0
2005-08-04,59.32,59.32,57.74,58.11,151795,0
2005-08-05,59.78,59.78,57.93,58.91,615259,0
2005-08-08,59.11,60.95,59.11,60.71,276358,0
2005-08-09,61.01,61.86,59.15,59.44,1976194,0
2005-08-10,59.74,60.43,59.19,59.33,277886,0
2005-08-11,59.41,60.09,59.21,59.79,504187,0
2005-08-12,44.2,48.15,44.13,45.55,9881389,0
2005-08-15,47.04,47.25,45.76,45.97,1930195,0
2005-08-16,45.87,46,43.52,44.03,1713173,0
2005-08-17,43.82,45.15,43.67,44.01,640327,0
2005-08-18,43.81,44.13,43.5,43.69,607512,0
2005-08-19,43.73,44.37,43.7,44.32,540310,0
2005-08-22,46.35,47.8,46.35,47.5,1480862,0
2005-08-23,47.77,47.82,46.29,46.79,690242,0
2005-08-24,46.5,46.76,45.75,45.82,666878,0
2005-08-25,45.82,46.19,45.24,45.79,415521,0
2005-08-26,45.6,46.36,45.6,45.97,473389,0
2005-08-29,45.72,45.8,45.36,45.74,421061,0
2005-08-30,45.4,45.74,45,45.42,319462,0
2005-08-31,46.98,48.27,46.61,48.08,1085567,0
2005-09-01,47.74,48,46.21,46.22,400718,0
2005-09-02,46.21,46.82,46.09,46.47,199685,0
2005-09-06,47.48,47.89,46.49,47.8,437442,0
2005-09-07,47.7,48.7,47.32,47.56,378045,0
2005-09-08,47.32,47.51,46.51,46.92,388202,0
2005-09-09,46.66,47.45,46.52,46.92,301455,0
2005-09-12,47.04,47.04,45.55,45.79,437577,0
2005-09-13,45.96,45.96,45.08,45.35,234471,0
2005-09-14,45.1,45.37,44,44.21,697373,0
2005-09-15,44.35,46.59,44.35,45.41,1199712,0
2005-09-16,47.01,47.68,46.46,47.56,1295994,0
2005-09-19,47.08,47.37,46.88,47,446875,0
2005-09-20,47.05,47.06,45.56,45.72,383733,0
2005-09-21,45.53,46,42,42.2,1296067,0
2005-09-22,42.25,43.25,40.34,42.97,1274109,0
2005-09-23,43.32,44.88,43.32,44.6,800408,0
2005-09-26,44.91,45.68,44.27,45.02,528112,0
2005-09-27,45.02,45.24,44.35,44.7,245768,0
2005-09-28,46.47,46.52,44.51,44.83,516480,0
2005-09-29,44.68,44.81,43.91,44.08,260556,0
2005-09-30,44.25,45.98,43.71,45.84,373489,0
2005-10-03,45.8,45.99,44.71,45.54,432871,0
2005-10-04,45.31,45.84,44.95,44.99,421769,0
2005-10-05,44.99,45.66,44.99,45.18,221776,0
2005-10-06,45,46.2,44.87,45.84,478847,0
2005-10-07,45.82,46.13,45.41,45.87,281827,0
2005-10-10,45.98,46.01,45.13,45.44,132993,0
2005-10-11,45.48,45.58,44.52,44.58,298672,0
2005-10-12,44.51,44.73,42.46,44.33,774023,0
2005-10-13,44.52,44.52,43.4,44,549807,0
2005-10-14,44.41,44.5,43.1,43.47,359379,0
2005-10-17,43.29,44.2,42.75,44.17,384819,0
2005-10-18,44.05,44.22,42.77,42.79,302351,0
2005-10-19,42.84,44.5,42.21,44.48,451175,0
2005-10-20,44.62,44.64,43.9,44.17,233417,0
2005-10-21,43.99,47.75,43.99,46.17,696118,0
2005-10-24,46.53,47.9,46.37,47.08,252503,0
2005-10-25,46.83,48.01,46.08,46.69,185261,0
2005-10-26,46.49,46.84,45.51,46.02,209448,0
2005-10-27,46.15,46.25,44.66,45.02,171335,0
2005-10-28,45.28,46.65,44.81,46.21,203377,0
2005-10-31,46.29,48.64,46.24,48.23,391842,0
2005-11-01,47.8,49.16,47.71,48.85,509883,0
2005-11-02,48.78,49.36,48.57,48.93,473267,0
2005-11-03,49,49.8,46.47,47.03,917393,0
2005-11-04,50.15,52.67,50.12,51.94,2363160,0
2005-11-07,51.64,54.14,51.64,53.5,643296,0
2005-11-08,53.27,53.79,52.63,53.57,482539,0
2005-11-09,53.21,53.59,51.77,52.02,458864,0
2005-11-10,51.8,53.01,51.54,52.77,229793,0
2005-11-11,52.67,53.14,52.46,52.75,426694,0
2005-11-14,53.06,53.29,52.27,52.69,262338,0
2005-11-15,52.45,52.74,51.75,52.13,304339,0
2005-11-16,51.94,52.3,51.15,52.16,277431,0
2005-11-17,52,52.59,52,52.54,103140,0
2005-11-18,52.82,54.25,52.82,54.22,206644,0
2005-11-21,54.04,56.16,54,56.08,278842,0
2005-11-22,55.75,57.47,55.75,57.4,315662,0
2005-11-23,57.2,57.26,56.8,56.8,175011,0
2005-11-25,57.17,57.17,56.66,56.66,48781,0
2005-11-28,56.6,57.03,56.2,56.5,236424,0
2005-11-29,56.88,56.88,56.32,56.4,178946,0
2005-11-30,56.25,56.93,54.84,54.9,273194,0
2005-12-01,54.92,55.47,54.13,54.44,300592,0
2005-12-02,54.32,55.44,53.67,54.7,186634,0
2005-12-05,54.5,54.89,54.05,54.41,177931,0
2005-12-06,54.36,54.91,54,54.04,121355,0
2005-12-07,53.8,54.15,53.11,53.12,185944,0
2005-12-08,53.15,53.65,52.12,52.39,214608,0
2005-12-09,52.63,52.63,51.82,52.27,184130,0
2005-12-12,52.57,52.97,52.13,52.36,102787,0
2005-12-13,52.19,54.1,52.18,53.53,263146,0
2005-12-14,53.35,53.64,51.81,52.48,522988,0
2005-12-15,52.47,52.97,51.87,52.21,192510,0
2005-12-16,52.2,53.06,51.7,52.36,280466,0
2005-12-19,52.16,52.95,51.62,51.81,301545,0
2005-12-20,51.63,51.85,50.61,50.96,386974,0
2005-12-21,51.2,53.44,51.01,53.31,537060,0
2005-12-22,53,53.75,52.5,52.71,176572,0
2005-12-23,52.83,53.24,52.3,52.96,197607,0
2005-12-27,53.24,53.29,51.5,51.91,135439,0
2005-12-28,52.38,52.41,51.6,51.73,70789,0
2005-12-29,51.54,52.06,51.1,51.54,112836,0
2005-12-30,51.63,51.63,50.58,50.96,183034,0
2006-01-03,51.16,51.16,49.3,50.64,436666,0
2006-01-04,50.44,51.66,50.37,51.37,221413,0
2006-01-05,51.26,52.25,51.04,51.81,195136,0
2006-01-06,52.17,52.81,51.6,52.24,173210,0
2006-01-09,52.53,52.78,51.91,51.98,146617,0
2006-01-10,41.1,41.34,37.12,38.29,8864829,0
2006-01-11,38.55,38.69,36.62,37.59,3141828,0
2006-01-12,37.62,39.12,37.35,38.45,2136924,0
2006-01-13,38.45,39,38.36,38.6,644339,0
2006-01-17,38.68,38.8,38.13,38.21,500431,0
2006-01-18,38.25,38.36,37.82,38.17,451645,0
2006-01-19,38.18,38.25,37.64,37.9,494729,0
2006-01-20,37.92,37.92,36.51,36.65,671333,0
2006-01-23,36.55,36.97,35.29,36.8,410073,0
2006-01-24,36.77,37.34,36.41,37.16,431132,0
2006-01-25,37.72,38.21,37.36,37.8,527610,0
2006-01-26,38,39.46,37.86,39.46,666086,0
2006-01-27,39.4,40.22,39.2,40.18,546422,0
2006-01-30,40.28,40.28,38.49,38.61,367379,0
2006-01-31,38.7,40.04,38.07,39.69,360749,0
2006-02-01,39.77,40.55,39.17,40.43,425722,0
2006-02-02,40.35,41.23,40.22,41,376741,0
2006-02-03,39.1,39.94,38.42,39.57,791951,0
2006-02-06,39.67,40.2,39.6,39.86,276533,0
2006-02-07,40.03,40.18,38.7,38.99,298841,0
2006-02-08,38.89,39.38,38.73,39.11,255042,0
2006-02-09,39.2,39.86,39.05,39.51,231256,0
2006-02-10,39.47,40,39.37,39.88,115263,0
2006-02-13,39.7,40.6,39.56,40.43,247408,0
2006-02-14,40.6,40.6,39.81,39.87,362002,0
2006-02-15,39.98,40.4,39.67,40.35,214836,0
2006-02-16,40.55,40.55,39.05,39.09,620672,0
2006-02-17,42.51,43.88,41.91,42.36,2241476,0
2006-02-21,42.3,42.3,41.07,41.49,566691,0
2006-02-22,40.9,42.01,40.87,41.45,525320,0
2006-02-23,41.43,42.41,41.08,41.88,223064,0
2006-02-24,41.66,42.12,40.62,40.95,373458,0
2006-02-27,40.9,41.24,40.12,40.32,329413,0
2006-02-28,40.51,40.6,39.66,39.99,278431,0
2006-03-01,40.18,40.49,39.59,39.68,228370,0
2006-03-02,39.54,40,39.19,39.41,234400,0
2006-03-03,39.2,40.4,39.2,40.17,275559,0
2006-03-06,40.17,40.33,39.5,39.95,226793,0
2006-03-07,40.03,40.33,39.27,39.73,120310,0
2006-03-08,40.09,40.51,39.61,40.51,319112,0
2006-03-09,40.62,41.05,40.18,41.02,286373,0
2006-03-10,40.86,41.41,40.71,41.29,194920,0
2006-03-13,41.46,42.46,41.23,42.31,401024,0
2006-03-14,42.39,42.88,41.98,42.8,148503,0
2006-03-15,42.96,44.23,42.66,44.15,315388,0
2006-03-16,44.25,44.84,44.16,44.6,396839,0
2006-03-17,44.82,45.85,44.59,45.72,375674,0
2006-03-20,45.9,45.9,44.81,45.2,623317,0
2006-03-21,45,45.08,44.57,44.68,277425,0
2006-03-22,44.57,45.79,44.53,45.51,157987,0
2006-03-23,45.78,45.8,45,45.53,264868,0
2006-03-24,45.49,46.09,45.3,46,107032,0
2006-03-27,46.07,46.45,45.49,46.43,146087,0
2006-03-28,46.4,47.04,46.4,46.84,253793,0
2006-03-29,47,47,46.51,46.8,208053,0
2006-03-30,46.8,47.5,46.59,46.89,234268,0
2006-03-31,46.77,47.21,46.77,47.2,147667,0
2006-04-03,47.01,47.56,46.65,46.68,213787,0
2006-04-04,46.55,46.81,46.36,46.76,145874,0
2006-04-05,46.6,46.7,45.75,46.06,222384,0
2006-04-06,45.92,47.08,45.92,46.99,241109,0
2006-04-07,47.18,48.34,47.18,48.06,321178,0
2006-04-10,48.04,48.37,47.8,47.99,352423,0
2006-04-11,47.94,48,46.83,46.96,442003,0
2006-04-12,46.87,47.05,46.22,46.38,214327,0
2006-04-13,46.5,46.6,46.27,46.34,123683,0
2006-04-17,46.34,46.39,45.73,46.04,167754,0
2006-04-18,46.07,47.51,46.07,47.44,287228,0
2006-04-19,47.44,48.2,46.59,46.98,164058,0
2006-04-20,47.1,47.1,45.53,46.59,213243,0
2006-04-21,47,47.06,46.28,46.28,216284,0
2006-04-24,46.31,46.61,45.85,46.42,93958,0
2006-04-25,46.37,46.5,45.49,45.68,141386,0
2006-04-26,45.5,45.55,43.84,43.99,557085,0
2006-04-27,43.78,45.02,43.53,44.79,295458,0
2006-04-28,44.58,45.22,44.41,44.96,330481,0
2006-05-01,45.15,46.29,45,45.1,245597,0
2006-05-02,45,45.33,44.75,44.97,182004,0
2006-05-03,44.9,45.85,44.75,45.3,198120,0
2006-05-04,45.05,45.38,44.97,45.08,67263,0
2006-05-05,45.5,45.54,45.03,45.22,138985,0
2006-05-08,45.11,45.24,44.79,45,183622,0
2006-05-09,45.08,45.18,44.86,45.02,109632,0
2006-05-10,44.86,45.14,44.43,44.91,101872,0
2006-05-11,44.75,44.89,43.74,43.75,160219,0
2006-05-12,43.83,44.07,41.91,43.11,198860,0
2006-05-15,42.84,43.4,42.32,43.15,151603,0
2006-05-16,43.35,43.62,43,43.61,212958,0
2006-05-17,43.67,44.03,42.68,43.84,261540,0
2006-05-18,43.78,44.75,43.77,44,674666,0
2006-05-19,42.77,43.5,42,43.33,907675,0
2006-05-22,44.08,44.25,42.38,44.07,441326,0
2006-05-23,44,44.61,43.01,43.01,195712,0
2006-05-24,42.89,43.15,41.67,42.76,250435,0
2006-05-25,42.86,43.02,41.88,42.5,158335,0
2006-05-26,42.45,43.3,42.34,42.39,99156,0
2006-05-30,42.27,42.46,41.81,41.86,115043,0
2006-05-31,42.05,42.36,41.62,41.95,156025,0
2006-06-01,41.85,42.09,41.55,42.09,232905,0
2006-06-02,42.08,42.09,41.24,41.44,305580,0
2006-06-05,41.3,41.87,40.89,40.95,195939,0
2006-06-06,41.09,41.09,40.05,40.45,128221,0
2006-06-07,40.29,41.4,40.29,40.97,229840,0
2006-06-08,41.01,41.01,39.89,40.8,149272,0
2006-06-09,40.78,41.46,39.92,40.63,103424,0
2006-06-12,40.58,40.85,39.05,39.16,274052,0
2006-06-13,39.22,40.51,38.88,39.49,274644,0
2006-06-14,39.55,40.27,38.5,39.08,205910,0
2006-06-15,39.31,40.05,38.82,39.95,245516,0
2006-06-16,39.95,41.62,39.47,41.6,480639,0
2006-06-19,41.77,41.77,40.45,40.46,110338,0
2006-06-20,40.34,41,40,40.25,64924,0
2006-06-21,40.22,41.3,39.99,41.21,194086,0
2006-06-22,41.11,41.99,40.84,41.95,242080,0
2006-06-23,42.06,42.31,41.4,41.43,100844,0
2006-06-26,41.62,42.53,41.62,42.53,173463,0
2006-06-27,42.35,42.46,41.12,41.32,113339,0
2006-06-28,41.47,41.48,40.4,41.24,84870,0
2006-06-29,41.25,42.9,41.16,42.8,147627,0
2006-06-30,42.95,42.95,41.86,42.56,306306,0
2006-07-03,42.49,43.32,42.49,43.14,90750,0
2006-07-05,42.85,43.49,42.8,43.12,242266,0
2006-07-06,42.95,43.43,42.57,43.2,176156,0
2006-07-07,43.05,43.29,41.8,42.17,320708,0
2006-07-10,42.24,42.63,41.6,41.94,165012,0
2006-07-11,41.78,44.17,41.31,44.01,461547,0
2006-07-12,43.83,45.19,43.53,43.92,265983,0
2006-07-13,43.89,43.91,42.37,42.59,247070,0
2006-07-14,42.5,42.74,41.59,42.35,129266,0
2006-07-17,42.53,43.55,42.01,43.06,126843,0
2006-07-18,43.18,43.79,41.87,41.9,164080,0
2006-07-19,41.76,43.34,41.76,43.24,195212,0
2006-07-20,43.53,43.96,42.09,42.1,140800,0
2006-07-21,42.18,42.18,41.29,41.68,124453,0
2006-07-24,41.57,42.83,41.57,42.83,145245,0
2006-07-25,42.83,44,42.76,43.83,121312,0
2006-07-26,43.41,43.41,41,41.1,540697,0
2006-07-27,41.17,42.45,39.51,39.73,423684,0
2006-07-28,39.81,40.17,38.99,39.15,409856,0
2006-07-31,39,39.32,38.51,38.85,319815,0
2006-08-01,38.64,38.93,37,37.27,470137,0
2006-08-02,37.47,38,36.79,36.85,487055,0
2006-08-03,36.57,37.1,35.78,36.84,474933,0
2006-08-04,37.13,38,36.45,36.61,467194,0
2006-08-07,36.27,36.52,35.9,36.15,406911,0
2006-08-08,36.12,36.35,35.5,35.63,311191,0
2006-08-09,35.83,35.95,33.93,34.18,430711,0
2006-08-10,34,35.9,34,35.06,597974,0
2006-08-11,36.01,38.43,35.83,37.92,1732425,0
2006-08-14,38.17,39.02,37.93,39,484650,0
2006-08-15,39.16,39.72,38.87,39.57,437691,0
2006-08-16,39.79,40.96,39.59,40.5,292373,0
2006-08-17,40.5,41.49,40.18,41.34,320103,0
2006-08-18,41.5,42.01,40.77,42.01,219492,0
2006-08-21,41.75,41.75,40.85,41.31,314105,0
2006-08-22,41.43,41.65,40.91,41.37,269695,0
2006-08-23,41.51,41.63,40.48,41.1,195811,0
2006-08-24,41.17,41.4,40.51,40.63,182438,0
2006-08-25,40.65,41.15,39.92,39.97,177343,0
2006-08-28,39.89,40.88,39.86,40.38,117635,0
2006-08-29,40.52,42.37,40.28,42.35,371295,0
2006-08-30,42.47,43.9,42.16,43.19,419887,0
2006-08-31,43.2,43.2,41.63,42.21,212405,0
2006-09-01,42.44,42.89,42.07,42.31,135367,0
2006-09-05,42.49,42.88,41.76,42.71,180100,0
2006-09-06,42.39,43.23,41.66,42.95,205965,0
2006-09-07,42.73,43.06,42.3,42.37,173234,0
2006-09-08,42.55,44.36,42.5,43.98,144443,0
2006-09-11,43.92,45.19,43.49,45.14,374333,0
2006-09-12,45.01,47.9,44.74,46.76,635113,0
2006-09-13,46.91,48.5,46.85,47.73,542344,0
2006-09-14,47.9,49.55,47.45,48.49,631886,0
2006-09-15,48.7,49.58,48.23,49.34,454389,0
2006-09-18,49.23,49.24,48.57,48.86,294324,0
2006-09-19,48.9,48.94,47.83,48.75,335899,0
2006-09-20,48.7,50.85,48.64,50.68,395598,0
2006-09-21,50.59,50.64,47.91,48.65,417919,0
2006-09-22,48.49,48.49,47.1,47.58,250321,0
2006-09-25,47.18,48.2,47.01,48.14,189866,0
2006-09-26,47.93,48.26,47.19,48.16,146498,0
2006-09-27,48.18,48.98,47.86,47.95,274473,0
2006-09-28,47.9,48.04,46.5,47.66,230112,0
2006-09-29,47.63,47.97,46.1,46.11,255133,0
2006-10-02,46.61,47.82,46.12,47.07,281034,0
2006-10-03,47.07,47.28,45.7,45.8,421374,0
2006-10-04,45.74,47.37,45.74,47.29,490777,0
2006-10-05,47.01,47.77,46.75,47.28,150942,0
2006-10-06,47.22,47.68,46.71,47.24,124015,0
2006-10-09,47.02,47.29,46.15,47.29,200157,0
2006-10-10,47.34,47.55,46.39,46.96,138829,0
2006-10-11,46.82,47.02,46.29,46.8,129065,0
2006-10-12,46.92,48.41,46.92,48.41,212622,0
2006-10-13,48.44,48.99,48.15,48.42,256866,0
2006-10-16,48.72,49.08,48,48.93,374551,0
2006-10-17,48.56,48.87,47.66,48.4,190968,0
2006-10-18,48.53,49.14,47.45,47.91,112783,0
2006-10-19,47.76,48.3,47.24,47.56,172556,0
2006-10-20,47.74,47.74,46.37,46.67,137136,0
2006-10-23,46.64,47.79,46.12,47.45,190189,0
2006-10-24,47.49,48.61,47.21,47.87,218458,0
2006-10-25,47.71,49.09,47.54,48.35,451642,0
2006-10-26,48.39,49.06,47.2,49.05,342946,0
2006-10-27,49.09,49.09,47.4,47.43,228749,0
2006-10-30,47.3,48.84,46.63,48.62,393254,0
2006-10-31,48.88,48.88,47.79,48.24,496341,0
2006-11-01,48.21,48.45,47.13,47.5,478246,0
2006-11-02,47.6,47.96,45.64,46,1052131,0
2006-11-03,32.5,35.17,32.42,34,9475950,0
2006-11-06,34.2,35.08,33.94,34.86,1521851,0
2006-11-07,35.42,36.14,34.6,34.85,1016344,0
2006-11-08,34.72,35.4,34.57,34.92,558970,0
2006-11-09,35.37,35.7,34.8,34.83,950776,0
2006-11-10,34.85,34.88,33.6,33.65,939082,0
2006-11-13,33.73,34.57,33.71,34.48,1035377,0
2006-11-14,34.63,34.88,33.95,34.7,666926,0
2006-11-15,34.99,35.89,34.87,35.88,976091,0
2006-11-16,35.78,36.09,35.35,35.87,881216,0
2006-11-17,35.97,35.99,35.52,35.86,473947,0
2006-11-20,35.92,35.92,35.5,35.86,339765,0
2006-11-21,35.87,35.88,35,35.09,592165,0
2006-11-22,35.38,35.75,34.9,35.19,504227,0
2006-11-24,35,35.39,34.75,34.96,118850,0
2006-11-27,34.97,35.05,34.24,34.49,433020,0
2006-11-28,34.36,34.5,33.86,34.01,328578,0
2006-11-29,34.11,34.51,34.01,34.43,343540,0
2006-11-30,34.45,34.59,34,34.37,276636,0
2006-12-01,34.5,34.5,33.61,33.84,379465,0
2006-12-04,33.76,35.22,33.76,35.09,555605,0
2006-12-05,35.34,35.79,34.93,35.29,424088,0
2006-12-06,35.44,35.45,35.02,35.11,253975,0
2006-12-07,35.07,35.3,34.7,34.81,247130,0
2006-12-08,34.79,35.17,34.61,34.88,245679,0
2006-12-11,34.94,35.44,34.66,35.04,181203,0
2006-12-12,35.15,35.26,34.79,34.9,110517,0
2006-12-13,35.01,35.35,34.62,34.94,240360,0
2006-12-14,35.08,35.63,34.94,35.37,227520,0
2006-12-15,35.52,35.52,34.65,34.83,297073,0
2006-12-18,34.87,35.13,34.54,34.65,172792,0
2006-12-19,34.62,34.85,34.19,34.68,162894,0
2006-12-20,34.77,35.18,34.55,35.03,262011,0
2006-12-21,35,35.26,34.58,34.66,209129,0
2006-12-22,34.77,34.77,34.35,34.52,91947,0
2006-12-26,34.56,35.82,34.56,35.7,206791,0
2006-12-27,35.81,36,35.31,35.82,166708,0
2006-12-28,35.73,36.65,35.56,36.05,190948,0
2006-12-29,36.01,36.24,35.71,35.85,190359,0
2007-01-03,35.8,36.2,34.63,35,427439,0
2007-01-04,35.01,35.01,34.52,34.79,191256,0
2007-01-05,34.75,34.75,33.72,33.79,388966,0
2007-01-08,33.71,33.79,33.05,33.7,264230,0
2007-01-09,33.75,34.34,33.61,33.97,277699,0
2007-01-10,33.85,34.37,33.5,34.36,267990,0
2007-01-11,34.35,34.96,34.32,34.86,307257,0
2007-01-12,34.9,35.02,34.44,34.78,204308,0
2007-01-16,34.8,35.16,34.62,34.78,146046,0
2007-01-17,34.58,34.75,34.08,34.28,260071,0
2007-01-18,35,35.35,34.46,34.68,311080,0
2007-01-19,34.81,34.81,34.19,34.46,160506,0
2007-01-22,34.53,34.54,33.76,33.94,212820,0
2007-01-23,34.02,34.79,33.9,34.19,144929,0
2007-01-24,34.2,34.32,33.96,34,138359,0
2007-01-25,34.1,34.27,33.51,33.6,186881,0
2007-01-26,33.74,33.87,33.25,33.56,165442,0
2007-01-29,33.45,33.98,33.37,33.69,116554,0
2007-01-30,33.73,34.08,33.55,33.9,101783,0
2007-01-31,34.25,36.75,34.06,35.75,922344,0
2007-02-01,35.77,36.25,35.38,35.58,400022,0
2007-02-02,35.72,36.84,35.32,36.75,384168,0
2007-02-05,36.57,36.66,36.16,36.36,335612,0
2007-02-06,36.54,36.6,36.12,36.39,102371,0
2007-02-07,36.29,37.09,36.14,37.01,207146,0
2007-02-08,37.01,37.24,36.76,37.22,138172,0
2007-02-09,37.08,37.24,36.78,37.03,302220,0
2007-02-12,37.01,37.37,36.3,37.07,353730,0
2007-02-13,37.34,37.88,36.74,37.09,447768,0
2007-02-14,37.26,37.78,37.13,37.48,151607,0
2007-02-15,37.54,37.84,37.16,37.58,195181,0
2007-02-16,37.66,37.71,36.99,37.59,124020,0
2007-02-20,37.6,38.5,37.28,37.9,333359,0
2007-02-21,37.9,38.25,37.28,38.1,424831,0
2007-02-22,38.23,38.23,37.5,38.16,437452,0
2007-02-23,41.15,42.34,41.01,41.05,1936124,0
2007-02-26,41.07,41.24,40.04,40.14,450000,0
2007-02-27,39.3,39.64,38.28,39.01,591899,0
2007-02-28,38.97,39.91,38.2,39.48,615294,0
2007-03-01,38.52,39.31,38.41,39.13,477607,0
2007-03-02,39.02,39.02,37.62,37.63,381029,0
2007-03-05,37.54,37.92,36.98,37.01,279595,0
2007-03-06,37.27,38.35,37.27,38.1,321642,0
2007-03-07,37.99,38.2,37.51,37.64,132483,0
2007-03-08,37.88,38.17,37.56,37.75,224998,0
2007-03-09,37.98,38.56,37.89,38.38,267625,0
2007-03-12,38.48,38.86,37.92,38.5,139008,0
2007-03-13,38.38,38.38,36.74,36.95,253881,0
2007-03-14,36.85,37.63,36.2,36.87,357395,0
2007-03-15,36.72,37.14,36.6,36.95,136131,0
2007-03-16,36.9,37.42,35.7,35.9,436136,0
2007-03-19,36.28,36.92,36.02,36.67,234421,0
2007-03-20,36.56,36.65,35.91,36.08,256199,0
2007-03-21,36.12,36.95,35.65,36.59,220968,0
2007-03-22,36.56,38.61,36.5,38.06,586083,0
2007-03-23,38,38.69,38,38.5,230479,0
2007-03-26,38.43,38.59,37.58,38.32,145519,0
2007-03-27,38.23,38.43,37.71,38.24,145813,0
2007-03-28,38.05,38.23,37.28,37.81,275142,0
2007-03-29,38.42,38.95,38.2,38.53,248747,0
2007-03-30,38.64,38.87,38.11,38.82,200741,0
2007-04-02,38.85,39.14,38.67,39.1,171478,0
2007-04-03,39.14,40.15,39.14,40.15,229275,0
2007-04-04,40.06,40.27,39.95,40.12,259745,0
2007-04-05,40.03,40.31,39.97,40.04,86500,0
2007-04-09,39.96,40.23,39.67,39.95,108942,0
2007-04-10,39.86,40.53,39.86,40.52,268212,0
2007-04-11,40.45,40.52,39.5,39.58,353377,0
2007-04-12,39.55,39.59,39.18,39.3,298385,0
2007-04-13,39.3,39.39,38.93,39.39,205215,0
2007-04-16,41.15,41.99,40.74,41.97,552424,0
2007-04-17,42.09,43.25,42.01,42.28,344039,0
2007-04-18,42.14,42.39,41.8,42.01,207990,0
2007-04-19,41.72,41.72,40.81,41.46,191156,0
2007-04-20,41.84,42,41.38,41.66,302995,0
2007-04-23,41.42,42,41.01,41.24,97969,0
2007-04-24,41.24,41.24,40.51,41.02,63323,0
2007-04-25,40.91,41.63,40.91,41.4,141099,0
2007-04-26,41.53,41.64,40.71,41.28,153666,0
2007-04-27,41.05,41.07,40.25,40.29,199534,0
2007-04-30,40.29,40.37,39.55,39.6,258753,0
2007-05-01,39.56,40.15,39.05,40.13,217021,0
2007-05-02,40.27,41.08,40.16,40.89,301830,0
2007-05-03,40.96,41.68,40.54,41.57,277821,0
2007-05-04,41.58,41.65,40.75,40.9,156740,0
2007-05-07,40.91,41.75,40.75,41.23,142123,0
2007-05-08,41.14,41.65,40.52,41.16,195929,0
2007-05-09,41.04,41.65,40.63,41.09,179396,0
2007-05-10,41,41,40.01,40.11,146391,0
2007-05-11,40.01,40.84,39.79,39.97,288586,0
2007-05-14,39.86,40.14,39.44,39.73,259210,0
2007-05-15,39.62,40.32,39.21,39.27,221353,0
2007-05-16,39.31,39.43,38.75,39.19,144301,0
2007-05-17,39.01,39.04,38.06,38.51,252118,0
2007-05-18,38.55,38.79,38.2,38.67,242265,0
2007-05-21,38.5,39.73,38.38,39.68,343784,0
2007-05-22,39.78,40.61,39.32,40.26,236636,0
2007-05-23,40.36,40.7,39.93,39.96,246526,0
2007-05-24,40.13,40.7,39.46,39.52,486797,0
2007-05-25,43.7,44.6,42.27,42.83,3909761,0
2007-05-29,42.95,43.6,42.4,42.87,684405,0
2007-05-30,42.67,43.07,42.55,42.99,263592,0
2007-05-31,43.01,43.09,42.55,42.93,202067,0
2007-06-01,42.74,43.65,42.64,42.95,452313,0
2007-06-04,42.71,43.5,42.7,43.5,358707,0
2007-06-05,43.45,43.69,42.79,43.25,200848,0
2007-06-06,42.86,42.94,41.88,42,179422,0
2007-06-07,41.79,41.93,40.63,40.68,324582,0
2007-06-08,40.61,42.27,40.55,42.25,439252,0
2007-06-11,42.35,42.35,41.46,41.6,286896,0
2007-06-12,41.43,41.43,40.38,40.58,281328,0
2007-06-13,40.63,41.35,40.38,41.17,217733,0
2007-06-14,41.11,41.56,40.57,41,170776,0
2007-06-15,41.57,41.57,39.97,40.02,399605,0
2007-06-18,39.96,40.09,39.66,40,374933,0
2007-06-19,39.96,40.73,39.75,40.11,310666,0
2007-06-20,40.21,40.53,38.8,38.87,233010,0
2007-06-21,38.76,39.07,38.2,38.77,439589,0
2007-06-22,38.81,39.67,38.06,38.57,368100,0
2007-06-25,38.5,39.42,38.39,38.79,288036,0
2007-06-26,38.92,39.51,38.6,39.42,315441,0
2007-06-27,39.11,40.15,38.99,39.9,197359,0
2007-06-28,39.89,40.69,39.51,40.51,283424,0
2007-06-29,40.59,40.99,40.06,40.37,244743,0
2007-07-02,40.25,40.35,39.56,40.19,280905,0
2007-07-03,40.21,40.73,40.09,40.13,104136,0
2007-07-05,40.1,40.14,39.65,40.06,211218,0
2007-07-06,39.97,41.58,39.97,41.21,414487,0
2007-07-09,41.26,41.26,40.53,40.8,205681,0
2007-07-10,40.75,42.13,40.4,42.11,868484,0
2007-07-11,42.09,43.5,42,43.33,837523,0
2007-07-12,43.43,44,43.11,43.5,427231,0
2007-07-13,43.49,44.45,43.37,44.38,513742,0
2007-07-16,44.39,44.49,43.64,44.13,436054,0
2007-07-17,44.09,44.1,43.09,43.3,312775,0
2007-07-18,43.18,43.27,42.56,43.02,394872,0
2007-07-19,43.24,43.83,43.24,43.5,318226,0
2007-07-20,43.41,43.85,43.1,43.65,370166,0
2007-07-23,43.82,43.87,43.17,43.26,299769,0
2007-07-24,43,43.12,41.74,41.9,324841,0
2007-07-25,42.13,42.87,41.36,41.65,297399,0
2007-07-26,41.36,41.42,39.61,40.02,312223,0
2007-07-27,39.96,40.2,38.01,38.38,662424,0
2007-07-30,38.38,39.3,37.54,39.2,281783,0
2007-07-31,39.42,39.85,38.57,38.57,332942,0
2007-08-01,38.28,38.56,37.24,38.07,301903,0
2007-08-02,38.09,39.27,37.77,39.15,299138,0
2007-08-03,39.2,39.2,37.74,38.16,263990,0
2007-08-06,38.13,39.83,36.86,38.41,385495,0
2007-08-07,38.26,40.37,38.26,39.94,600126,0
2007-08-08,40.2,42.25,40.2,41.51,793661,0
2007-08-09,40.97,41.7,39.5,40.67,590224,0
2007-08-10,39.9,42.31,39.39,41.25,530016,0
2007-08-13,41.64,42.44,39.25,39.39,378757,0
2007-08-14,39.5,39.72,37.78,37.85,252699,0
2007-08-15,37.67,39.2,37.44,38.01,504996,0
2007-08-16,37.83,39.4,34.86,36.45,1250336,0
2007-08-17,39,39.89,37.25,38.15,1425256,0
2007-08-20,38.35,39.41,37.6,39.14,285331,0
2007-08-21,38.8,39.6,38.5,38.81,306541,0
2007-08-22,39.18,39.54,38.38,38.71,239328,0
2007-08-23,38.98,38.99,37.66,38.05,419301,0
2007-08-24,37.8,38.95,37.64,38.9,235328,0
2007-08-27,38.75,39,38.34,38.47,205212,0
2007-08-28,38.41,38.98,37.76,37.79,259273,0
2007-08-29,37.93,38.42,37.49,38.12,156330,0
2007-08-30,37.6,38.08,37.35,37.69,223529,0
2007-08-31,38.21,38.62,37.68,38.47,250085,0
2007-09-04,38.38,40.06,38.11,40.05,403177,0
2007-09-05,39.73,39.96,39.12,39.29,202946,0
2007-09-06,39.36,40.18,38.95,39.96,223594,0
2007-09-07,39.28,40.17,39.19,40,316254,0
2007-09-10,40.13,40.25,39.7,39.75,438246,0
2007-09-11,39.99,41.16,39.64,41,379206,0
2007-09-12,40.9,41.84,40.62,41.35,458451,0
2007-09-13,41.93,42.17,40.74,42.1,397923,0
2007-09-14,41.77,42.29,41.25,42.22,230840,0
2007-09-17,42.03,42.03,40.84,41.21,391239,0
2007-09-18,41.39,43.27,40.98,43.12,324980,0
2007-09-19,43.27,44.17,43.11,44.08,541734,0
2007-09-20,43.86,44.31,43.49,44,299195,0
2007-09-21,44.12,44.31,43.75,44,445056,0
2007-09-24,43.93,44.25,43.33,43.64,344657,0
2007-09-25,43.4,43.4,42.37,42.55,372726,0
2007-09-26,42.78,42.91,42.31,42.53,286330,0
2007-09-27,42.82,43.13,42.52,42.95,204846,0
2007-09-28,42.87,43.25,42.78,42.9,161269,0
2007-10-01,42.9,43.8,42.28,43.48,381988,0
2007-10-02,43.5,44.5,43.32,44.35,490430,0
2007-10-03,44.01,44.35,43.25,44.2,282627,0
2007-10-04,44.15,44.19,43.11,43.41,150144,0
2007-10-05,43.78,44.42,43.66,44.33,464906,0
2007-10-08,44.14,44.3,43.65,44.08,156677,0
2007-10-09,44.1,44.1,42.98,43.58,289583,0
2007-10-10,43.33,43.71,43.33,43.55,160603,0
2007-10-11,43.68,43.68,42.21,42.35,321635,0
2007-10-12,42.32,42.5,41.49,41.75,230158,0
2007-10-15,41.5,41.75,40.67,40.84,337506,0
2007-10-16,40.57,41.09,40.25,40.36,302035,0
2007-10-17,40.53,40.78,39.85,40.12,232029,0
2007-10-18,39.79,40.42,39.51,40.04,275249,0
2007-10-19,40,40.32,39.34,39.4,395342,0
2007-10-22,39.04,40.52,39,40.35,488770,0
2007-10-23,40.4,41.01,40.12,40.98,363675,0
2007-10-24,40.59,40.67,39.23,40.38,210336,0
2007-10-25,40.45,40.45,38.77,38.95,305204,0
2007-10-26,39.04,39.73,38.5,39.18,184183,0
2007-10-29,39.31,39.49,38.28,38.92,261892,0
2007-10-30,38.82,39.38,38.2,39,177904,0
2007-10-31,39.2,40.51,38.29,40.02,222270,0
2007-11-01,39.41,39.46,38.4,38.94,308806,0
2007-11-02,39.33,39.33,38.05,38.81,196419,0
2007-11-05,38.16,39.84,37.65,39.67,383082,0
2007-11-06,39.73,40.68,39.26,40.64,266021,0
2007-11-07,40.22,40.79,39.04,40.3,394375,0
2007-11-08,40.43,40.49,38.16,38.62,689508,0
2007-11-09,39.02,42,39.02,41.27,1134706,0
2007-11-12,41.11,41.28,39.31,39.62,425872,0
2007-11-13,40,41.6,39.56,41.21,331431,0
2007-11-14,40.65,41.58,40.65,41.18,205109,0
2007-11-15,40.97,41.22,39.6,39.98,202392,0
2007-11-16,39.52,40.81,39.52,40.02,279076,0
2007-11-19,39.35,39.9,38.52,38.91,308118,0
2007-11-20,38.91,38.93,37.53,38.44,260093,0
2007-11-21,38.1,39.2,37.74,38.49,206071,0
2007-11-23,38.87,39.86,38.62,39.72,94430,0
2007-11-26,39.78,39.78,38.2,38.25,268339,0
2007-11-27,38.44,38.44,36.87,37.28,382286,0
2007-11-28,37.1,40.61,37.1,40.25,710675,0
2007-11-29,41.33,41.48,39.31,39.72,368836,0
2007-11-30,40.41,41.07,39.41,39.56,357164,0
2007-12-03,39.4,39.66,38.25,38.25,212913,0
2007-12-04,38.14,39.77,38,39.5,330999,0
2007-12-05,40,40,39.36,39.53,266548,0
2007-12-06,39.37,40.99,39.1,40.99,231437,0
2007-12-07,41,42.25,39.96,40.26,368063,0
2007-12-10,40.24,40.86,39.98,40.2,200956,0
2007-12-11,40.25,40.3,38.75,38.9,344835,0
2007-12-12,39.67,39.75,37.76,38.13,267688,0
2007-12-13,37.76,38.24,37.5,37.54,242485,0
2007-12-14,37.32,37.59,36.35,36.54,291347,0
2007-12-17,36.38,36.48,35.51,35.53,361699,0
2007-12-18,35.82,36.25,35.2,36.25,310949,0
2007-12-19,35.88,35.88,34.5,34.87,515395,0
2007-12-20,35.09,35.18,34,34.33,415433,0
2007-12-21,34.79,34.79,32.46,32.6,866362,0
2007-12-24,32.5,33.23,32.35,32.81,202416,0
2007-12-26,32.7,33.34,32.46,33.25,270698,0
2007-12-27,33.02,33.17,32.69,32.85,302637,0
2007-12-28,33.01,33.01,32.51,32.54,308715,0
2007-12-31,32.32,32.5,31.55,31.99,516684,0
2008-01-02,31.99,32.31,31.74,32,447204,0
2008-01-03,32,32.19,29.89,29.97,608459,0
2008-01-04,29,29.07,27.9,28.11,1122100,0
2008-01-07,28.3,29.24,28.14,28.84,581319,0
2008-01-08,28.7,29.03,27.74,27.8,353621,0
2008-01-09,27.76,28,26.91,27.97,417339,0
2008-01-10,27.59,28.79,27.59,28.7,470950,0
2008-01-11,28.4,28.57,27.27,27.63,323786,0
2008-01-14,27.93,28.18,27.67,27.94,277706,0
2008-01-15,27.62,28.08,27.25,27.56,373807,0
2008-01-16,28.01,30.5,27.66,29.68,1384365,0
2008-01-17,29.7,30.2,28.28,28.53,565800,0
2008-01-18,27.89,29.93,27.85,29.43,1076495,0
2008-01-22,28.25,31.13,28.06,30.36,917838,0
2008-01-23,29.92,32.52,29.62,31.99,1406282,0
2008-01-24,32.27,33.95,32.27,33.28,986451,0
2008-01-25,33.48,33.96,32.43,32.91,393458,0
2008-01-28,32.91,33.32,31.78,33.09,388091,0
2008-01-29,33.23,33.69,32.72,33.39,218488,0
2008-01-30,33.17,33.82,32.71,32.83,245098,0
2008-01-31,32.44,35.31,31.81,34.88,667710,0
2008-02-01,35.1,35.75,34.63,35.42,273442,0
2008-02-04,35.29,35.6,32.93,33.28,361321,0
2008-02-05,32.84,33.87,32.6,32.65,172247,0
2008-02-06,32.97,33.17,31.46,31.57,235784,0
2008-02-07,31.46,32.82,31.21,32.15,359706,0
2008-02-08,32.14,32.56,31.35,31.85,149195,0
2008-02-11,31.93,32.87,31.43,32.76,303304,0
2008-02-12,32.9,34.33,32.9,33.77,467866,0
2008-02-13,34.17,35.31,34.17,35.02,520062,0
2008-02-14,35.17,35.25,32.33,32.76,700100,0
2008-02-15,32.49,33.12,31.84,32.38,284443,0
2008-02-19,32.78,33,31.75,31.95,215941,0
2008-02-20,31.33,32.65,31.18,32.57,382487,0
2008-02-21,32.77,33.24,31.62,32.44,709297,0
2008-02-22,33.23,34.3,32.84,33.9,1389904,0
2008-02-25,33.7,35.28,32.96,35.18,691274,0
2008-02-26,34.95,36.25,34.75,35.89,315595,0
2008-02-27,35.52,35.9,34.05,34.32,256936,0
2008-02-28,34.18,34.18,33.27,33.57,295071,0
2008-02-29,33.31,33.66,32.97,33.33,244428,0
2008-03-03,33.33,34.48,32.81,33.81,335305,0
2008-03-04,33.42,34.28,33,34.02,359209,0
2008-03-05,35.88,36.87,35.43,35.9,661490,0
2008-03-06,35.77,35.77,33.94,34,615397,0
2008-03-07,33.64,34.02,32.9,33.34,540880,0
2008-03-10,33.26,33.61,32.15,32.38,428762,0
2008-03-11,32.6,33,32.23,32.49,548660,0
2008-03-12,32.35,32.99,32.09,32.44,568526,0
2008-03-13,32.04,33.59,31.75,33.49,550705,0
2008-03-14,33.66,33.78,32.26,32.9,384359,0
2008-03-17,32.3,33.7,31.78,33.04,281457,0
2008-03-18,33.66,34.6,33.06,34.11,348929,0
2008-03-19,34.25,35.98,34.1,34.63,581094,0
2008-03-20,35.4,38.7,35.28,38.06,1331673,0
2008-03-24,38.14,39.8,37.7,38.83,504097,0
2008-03-25,38.76,39.3,38.12,38.66,255778,0
2008-03-26,38.33,38.52,37.36,37.57,275387,0
2008-03-27,37.75,39.11,37.51,37.8,515524,0
2008-03-28,37.91,38.57,36.59,36.76,528980,0
2008-03-31,36.96,37.98,36.05,37.57,491733,0
2008-04-01,38.56,40.11,38.3,39.95,581245,0
2008-04-02,39.72,40.02,38.78,38.96,597943,0
2008-04-03,39.05,39.82,38.5,39.38,365766,0
2008-04-04,39.28,39.28,38.11,38.59,528605,0
2008-04-07,38.78,39.15,38.41,38.66,402022,0
2008-04-08,38.1,39.08,38.1,38.6,265185,0
2008-04-09,38.66,39.08,37.75,37.9,287386,0
2008-04-10,38.04,40.04,37.86,40,569132,0
2008-04-11,37.91,38.5,36.9,36.95,663812,0
2008-04-14,36.81,36.81,35.79,36.26,302710,0
2008-04-15,36.43,36.7,35.74,36.69,389659,0
2008-04-16,36.88,38.12,36.88,38.09,451273,0
2008-04-17,37.91,38.1,36.98,37.24,303973,0
2008-04-18,37.77,38.6,37.68,37.95,417652,0
2008-04-21,37.66,38.48,37.6,38.25,299574,0
2008-04-22,37.69,37.77,35.45,36.68,570767,0
2008-04-23,36.85,37.54,36.38,37.54,464403,0
2008-04-24,37.7,38.9,37.42,38.74,776252,0
2008-04-25,38.93,39.21,37.56,38.9,435448,0
2008-04-28,38.93,39.25,38.42,38.56,379702,0
2008-04-29,38.6,39.33,38.6,39.06,407841,0
2008-04-30,39.4,41.97,39.3,41.08,927380,0
2008-05-01,41.14,42.45,40.72,42,503082,0
2008-05-02,42.43,43.58,40.56,40.98,764341,0
2008-05-05,40.86,41.34,40.36,41.21,317588,0
2008-05-06,40.88,41.67,40.8,41.02,230546,0
2008-05-07,41.09,41.81,40.5,40.54,273596,0
2008-05-08,40.68,41.41,40.35,41.41,311725,0
2008-05-09,41.06,41.99,40.5,41.42,376021,0
2008-05-12,41.55,42.34,40.98,41.23,505634,0
2008-05-13,41.45,42.86,41.33,42.8,265148,0
2008-05-14,42.84,42.84,40.39,40.57,599181,0
2008-05-15,40.57,42.03,40.1,41.94,336613,0
2008-05-16,42.2,42.73,40.64,41.42,325411,0
2008-05-19,41.67,42.16,39.86,39.99,435303,0
2008-05-20,39.85,39.92,38.36,38.69,648551,0
2008-05-21,37.46,38.24,35,35.05,2702414,0
2008-05-22,35.03,35.51,33.22,33.69,1407128,0
2008-05-23,33.81,34.2,32.94,33.87,564119,0
2008-05-27,33.75,33.99,32.62,32.9,901648,0
2008-05-28,33.09,33.89,33,33.26,752703,0
2008-05-29,33.74,34.16,33.19,33.62,559110,0
2008-05-30,33.72,33.9,33.01,33.61,456669,0
2008-06-02,33.46,33.61,32.53,32.73,703547,0
2008-06-03,32.99,34.9,32.99,34.54,1495481,0
2008-06-04,34.29,35.38,34.09,34.89,581818,0
2008-06-05,34.77,35.82,34.54,35.05,590461,0
2008-06-06,34.63,34.88,33.76,34.03,448589,0
2008-06-09,33.98,34.08,30.77,31.42,1397490,0
2008-06-10,31.02,33.03,30.75,31.99,1192613,0
2008-06-11,32.03,32.74,31.98,32.35,739171,0
2008-06-12,32.99,33.49,32.34,32.43,574514,0
2008-06-13,32.82,34.23,32.65,33.91,621554,0
2008-06-16,33.77,34.27,33.24,33.49,448620,0
2008-06-17,33.48,33.55,31.84,32.03,665320,0
2008-06-18,31.99,32.2,31.64,31.8,498267,0
2008-06-19,31.65,32.12,31.03,32.11,468119,0
2008-06-20,32.43,32.58,30.81,31.73,744463,0
2008-06-23,31.86,31.86,30,30.03,757462,0
2008-06-24,29.85,31.59,29.44,30.71,732877,0
2008-06-25,30.66,32.58,30.44,31.09,375709,0
2008-06-26,30.38,30.64,29.56,30.33,312827,0
2008-06-27,30.2,30.78,28.44,28.57,740665,0
2008-06-30,28.64,29.19,27.68,27.74,641728,0
2008-07-01,27.4,27.52,26.54,27.28,1232093,0
2008-07-02,27.28,27.58,25.86,26.25,678829,0
2008-07-03,26.36,27.88,26.15,27.13,283809,0
2008-07-07,27.34,27.76,26.46,26.62,592799,0
2008-07-08,26.56,30.08,26.56,29.89,964283,0
2008-07-09,29.25,29.25,26.29,26.36,1207116,0
2008-07-10,25.1,26.09,23.15,23.45,2722290,0
2008-07-11,23.09,23.52,22.55,23.19,1259887,0
2008-07-14,23.76,24.32,22.76,23.11,700678,0
2008-07-15,22.9,24.73,22.85,24.04,790013,0
2008-07-16,24.09,25.15,23.99,24.52,626971,0
2008-07-17,24.57,26.08,24.56,25.84,926988,0
2008-07-18,26.04,26.05,24.29,24.56,884708,0
2008-07-21,24.86,25.24,24.04,24.26,545674,0
2008-07-22,23.9,25.77,23.79,25.45,584970,0
2008-07-23,25.63,27.83,25.63,26.21,1026792,0
2008-07-24,26.35,26.35,24.85,25.02,465747,0
2008-07-25,25.32,26.01,24.26,24.43,473156,0
2008-07-28,24.31,25.09,24.1,24.54,502203,0
2008-07-29,24.54,26.2,24.43,25.73,336510,0
2008-07-30,25.98,26.85,25.41,25.73,323274,0
2008-07-31,25.38,25.9,24.77,24.83,412482,0
2008-08-01,24.89,25.02,24.25,24.54,327608,0
2008-08-04,24.87,24.88,23.9,24.6,393695,0
2008-08-05,24.75,25.34,24.56,25.3,706293,0
2008-08-06,25.29,25.55,24.61,25.43,499494,0
2008-08-07,25.24,25.72,24.99,25.48,311336,0
2008-08-08,25.45,27.44,25.45,27.18,420829,0
2008-08-11,27.13,28.22,26.96,27.81,477966,0
2008-08-12,27.85,29.36,27.85,29.2,1263161,0
2008-08-13,29,29.25,27.69,28.79,934726,0
2008-08-14,28.45,29.69,28.45,29.59,728029,0
2008-08-15,29.43,30.59,28.83,29.38,1327795,0
2008-08-18,29.04,29.04,26.64,27.29,628863,0
2008-08-19,27.17,27.78,26.77,26.91,318052,0
2008-08-20,27.09,27.6,26.55,27.05,274960,0
2008-08-21,26.71,27.49,26.71,27.21,288318,0
2008-08-22,27.35,28.75,27.35,28.63,391177,0
2008-08-25,28.43,28.43,27.26,27.37,268983,0
2008-08-26,27.12,27.12,25.48,25.66,721013,0
2008-08-27,25.65,26.72,25.59,26.42,391521,0
2008-08-28,26.47,27.61,26.42,27.5,324622,0
2008-08-29,27.43,27.6,26.51,26.7,271316,0
2008-09-02,27.15,28.5,26.91,27.43,380784,0
2008-09-03,27.42,28.17,26.89,27.67,301897,0
2008-09-04,27.47,27.76,26.78,27.3,415918,0
2008-09-05,27.15,29.27,27.14,28.8,716142,0
2008-09-08,29.36,30,29.06,29.8,451022,0
2008-09-09,29.81,30.75,29.41,29.42,498276,0
2008-09-10,29.84,30.32,29.35,29.93,371031,0
2008-09-11,29.42,30.94,29.42,30.68,454724,0
2008-09-12,29.98,29.98,28.1,28.24,543009,0
2008-09-15,26.57,28.99,26.57,27.91,333277,0
2008-09-16,27.41,29.04,27.02,28.5,387309,0
2008-09-17,28.05,28.58,27.72,27.8,401527,0
2008-09-18,28.68,29.02,28,28.83,875164,0
2008-09-19,30.1,31.18,28.66,31.04,980352,0
2008-09-22,31.13,31.13,29.01,29.32,347430,0
2008-09-23,29.39,29.67,28.51,28.81,261328,0
2008-09-24,28.91,29.69,26.8,26.96,482090,0
2008-09-25,27.21,27.57,26.61,27.26,294954,0
2008-09-26,26.55,26.9,26.12,26.82,299081,0
2008-09-29,26.34,26.34,24.33,25.11,254453,0
2008-09-30,25.06,27,24.41,26.8,380263,0
2008-10-01,26.51,26.94,26.1,26.76,187273,0
2008-10-02,26.63,26.96,24.21,24.59,480827,0
2008-10-03,24.92,24.92,22.97,23,405815,0
2008-10-06,22.72,23.1,21.03,21.69,680686,0
2008-10-07,21.08,22.56,20.98,21.01,476694,0
2008-10-08,20.78,21.94,19.73,19.94,594890,0
2008-10-09,20.33,20.48,18.3,18.36,431550,0
2008-10-10,17.63,18.58,16.08,18.58,989956,0
2008-10-13,19.55,20.62,18.72,19.57,468606,0
2008-10-14,20.07,20.57,17.37,18,623212,0
2008-10-15,17.62,18.76,16.3,16.42,357176,0
2008-10-16,16.55,17.6,16.5,17.22,638031,0
2008-10-17,16.63,17.5,16.63,17.04,488091,0
2008-10-20,17.23,17.56,17.12,17.46,233801,0
2008-10-21,17.01,17.27,16.6,16.66,281086,0
2008-10-22,16.26,16.61,15.46,15.52,251320,0
2008-10-23,15.68,15.83,13.65,13.95,703449,0
2008-10-24,13.32,13.98,13.06,13.44,427958,0
2008-10-27,13.29,13.9,12.94,13.44,349858,0
2008-10-28,13.77,14.15,12.92,14.12,272172,0
2008-10-29,14.26,15.13,13.73,14.66,322847,0
2008-10-30,15.12,15.98,14.79,14.94,276553,0
2008-10-31,14.89,15.2,14.35,15.19,424061,0
2008-11-03,15.2,15.51,14.74,14.86,171477,0
2008-11-04,14.87,15.3,14.79,15,242713,0
2008-11-05,14.77,14.86,13.98,14.03,295511,0
2008-11-06,13.56,14.73,12.75,12.91,519661,0
2008-11-07,10.9,14.13,10.81,13.57,751600,0
2008-11-10,13.99,13.99,12.76,12.92,362037,0
2008-11-11,12.83,12.83,11.75,12.1,364781,0
2008-11-12,12.1,12.47,11.77,11.81,299744,0
2008-11-13,11.9,13.14,10.98,13.07,429813,0
2008-11-14,12.79,13.23,11.52,12.16,440023,0
2008-11-17,12.02,12.71,11.81,12.26,244424,0
2008-11-18,12.25,13.26,12.25,12.86,331996,0
2008-11-19,12.7,12.7,11.05,11.05,473340,0
2008-11-20,11,11.32,9.76,9.83,533498,0
2008-11-21,10.02,10.21,7.49,8.92,2048479,0
2008-11-24,9.12,10.3,9.12,9.99,546144,0
2008-11-25,10.17,10.62,9.64,10.58,449214,0
2008-11-26,10.45,12.1,10.45,12.07,272896,0
2008-11-28,11.84,12.46,11.84,12.19,91322,0
2008-12-01,11.85,12.1,10.4,10.44,308894,0
2008-12-02,10.55,11.48,10.28,11.24,291080,0
2008-12-03,10.91,12.28,10.47,12.23,277410,0
2008-12-04,12.13,13.57,11.77,12.91,414628,0
2008-12-05,12.63,14.24,12.47,14.24,314771,0
2008-12-08,14.39,15.18,14.24,15.14,545573,0
2008-12-09,14.91,16.03,14.83,14.95,378772,0
2008-12-10,15.09,16.38,14.99,16.05,372424,0
2008-12-11,15.81,15.99,14.45,14.69,340017,0
2008-12-12,14.36,15.25,14.07,15.25,464200,0
2008-12-15,15.36,15.63,14.4,14.79,208165,0
2008-12-16,15.03,16.16,14.43,16.08,494161,0
2008-12-17,15.84,17.65,15.84,17.13,492593,0
2008-12-18,17.4,18.37,16.3,16.69,516856,0
2008-12-19,17.05,17.87,16.32,17.3,567206,0
2008-12-22,17.55,17.89,15.95,16.38,348364,0
2008-12-23,16.3,16.94,15.72,15.83,304615,0
2008-12-24,15.89,16.27,15.52,15.55,260010,0
2008-12-26,15.7,16.1,15.49,15.99,106807,0
2008-12-29,15.98,16.33,14.53,15.15,252752,0
2008-12-30,15.27,15.96,15.03,15.94,173278,0
2008-12-31,16.01,17.21,15.7,16.83,292906,0
2009-01-02,16.88,17.14,16.32,16.94,221623,0
2009-01-05,17.01,17.29,16.62,16.76,262076,0
2009-01-06,17.02,17.46,16.68,17.01,408950,0
2009-01-07,16.75,16.93,16.08,16.29,145762,0
2009-01-08,16.27,16.27,15.24,15.99,279547,0
2009-01-09,16.04,16.15,15.01,15.07,175090,0
2009-01-12,15,15.24,13.86,14,297836,0
2009-01-13,14.02,14.39,13.6,13.91,298740,0
2009-01-14,13.66,13.72,12.4,12.57,246299,0
2009-01-15,11.63,11.74,9.27,10.91,2336410,0
2009-01-16,11.13,11.71,11.09,11.46,1049165,0
2009-01-20,10.71,11.73,10.46,11.17,564729,0
2009-01-21,11.32,11.62,10.95,11.4,262668,0
2009-01-22,11.26,12.45,11.26,12.11,406393,0
2009-01-23,11.8,12.93,11.49,12.65,436593,0
2009-01-26,12.72,13.12,11.92,12.74,282188,0
2009-01-27,12.74,12.99,12.5,12.65,160802,0
2009-01-28,12.85,13.22,12.61,13.17,377543,0
2009-01-29,12.57,13.14,12.4,12.45,256041,0
2009-01-30,12.72,12.87,11.64,12.18,262672,0
2009-02-02,12.02,12.67,11.74,12.41,214284,0
2009-02-03,12.47,13.14,12.03,12.83,380247,0
2009-02-04,12.87,13.5,12.66,12.9,262663,0
2009-02-05,12.75,13.71,12.68,13.66,253205,0
2009-02-06,13.64,14.95,13.64,13.91,361109,0
2009-02-09,13.92,14.23,13.59,13.89,341822,0
2009-02-10,13.75,13.8,13.02,13.26,394435,0
2009-02-11,13.3,13.89,13.22,13.34,335576,0
2009-02-12,13.16,14.06,13.16,13.79,435657,0
2009-02-13,13.85,14,13.15,13.67,350152,0
2009-02-17,13.19,13.6,13,13.23,278279,0
2009-02-18,13.26,13.5,12.93,13,332519,0
2009-02-19,13.25,13.69,12.83,13.16,371492,0
2009-02-20,15.1,15.66,14.43,14.67,1569825,0
2009-02-23,14.92,15.6,14.24,14.33,535991,0
2009-02-24,14.5,15.16,14.41,14.93,341253,0
2009-02-25,14.84,15.07,13.6,14.05,512667,0
2009-02-26,14.15,14.65,13.81,13.84,319007,0
2009-02-27,14.01,14.5,13.87,14.21,296504,0
2009-03-02,14.13,14.29,13.54,13.59,179132,0
2009-03-03,13.79,14.03,12.86,13.18,325589,0
2009-03-04,13.44,13.79,13.01,13.2,319668,0
2009-03-05,12.99,13.03,12.5,12.6,221981,0
2009-03-06,12.73,13.06,11.79,12.13,263192,0
2009-03-09,12.03,12.75,12.03,12.19,162425,0
2009-03-10,12.49,13.93,12.49,13.89,229720,0
2009-03-11,13.8,13.91,13.34,13.59,218693,0
2009-03-12,13.6,14.28,12.97,14.22,394308,0
2009-03-13,14.27,14.69,14.12,14.55,227411,0
2009-03-16,14.61,14.85,14.1,14.15,170562,0
2009-03-17,14.1,15.3,14,15.3,339646,0
2009-03-18,15.5,17.27,15.5,17.22,594510,0
2009-03-19,17.4,17.49,16.94,17.19,288034,0
2009-03-20,17.3,17.49,15.91,16.24,244746,0
2009-03-23,16.76,17,16.16,17,367330,0
2009-03-24,16.76,17.29,16.51,16.63,159439,0
2009-03-25,17.08,17.93,16.44,17.4,251024,0
2009-03-26,17.73,19.55,17.49,19.15,427741,0
2009-03-27,19,19.32,18.26,18.41,340194,0
2009-03-30,18.04,18.61,17.15,17.57,231454,0
2009-03-31,17.87,18.48,17.39,17.63,117973,0
2009-04-01,17.44,18.32,17.07,18.29,151688,0
2009-04-02,18.71,20.52,18.5,19.8,366731,0
2009-04-03,19.8,19.8,19.15,19.66,150994,0
2009-04-06,19.47,19.59,18.72,19.13,134647,0
2009-04-07,18.95,19.07,17.52,18.28,492099,0
2009-04-08,18.55,20.5,18,20.29,678251,0
2009-04-09,20.67,22.88,20.61,22.81,651213,0
2009-04-13,22.42,24.05,21.61,23.73,498160,0
2009-04-14,23.41,23.41,22.14,22.45,498642,0
2009-04-15,21.71,22.2,20.15,20.47,698296,0
2009-04-16,20.94,22.5,20.5,22.06,740477,0
2009-04-17,22.14,23.5,21.58,23.23,369469,0
2009-04-20,22.46,22.5,21.03,21.32,352925,0
2009-04-21,21.16,22.83,20.9,22.78,301042,0
2009-04-22,22.29,25.21,22.26,24.5,629438,0
2009-04-23,24.45,24.66,23.42,23.86,349737,0
2009-04-24,24.34,25.96,23.55,25.32,610757,0
2009-04-27,24.74,25.15,24,24.3,463682,0
2009-04-28,23.9,25,23.61,23.97,413797,0
2009-04-29,24.02,25.08,23.88,24.64,463282,0
2009-04-30,24.9,26.44,24.29,24.55,594151,0
2009-05-01,24.4,24.89,22.48,22.71,625049,0
2009-05-04,23.25,24.08,22.95,24.05,632544,0
2009-05-05,23.95,24.75,23.89,24.58,367726,0
2009-05-06,24.89,25.06,23.82,24.24,255738,0
2009-05-07,24.51,25.08,23.29,23.45,594023,0
2009-05-08,23.8,24.28,21.72,22,706219,0
2009-05-11,21.69,22.14,21.27,21.49,399376,0
2009-05-12,21.71,21.81,19.72,20.23,565992,0
2009-05-13,19.9,20.23,19.39,19.96,549442,0
2009-05-14,20.22,20.83,19.83,19.93,374369,0
2009-05-15,20.08,20.29,19.66,20.07,242285,0
2009-05-18,20.4,21.51,20.17,21.48,335570,0
2009-05-19,21.14,22.39,21.11,21.77,438351,0
2009-05-20,22,22.6,21.43,21.44,472676,0
2009-05-21,21.13,22.16,20.99,21.61,646015,0
2009-05-22,18.9,20.01,17.37,17.86,2895080,0
2009-05-26,17.82,18.5,17.67,18.29,713337,0
2009-05-27,18.12,18.77,17.53,17.65,438171,0
2009-05-28,17.68,18.14,16.95,16.99,946370,0
2009-05-29,16.88,17.38,16.63,17.3,608445,0
2009-06-01,17.45,18.11,17.36,17.96,556261,0
2009-06-02,17.87,18,17.22,17.95,403071,0
2009-06-03,17.7,18,17.34,17.67,404762,0
2009-06-04,17.73,18.06,17.32,17.97,353396,0
2009-06-05,18.05,18.6,17.76,18.34,469595,0
2009-06-08,18.17,18.99,17.89,18.65,324122,0
2009-06-09,18.7,19.44,18.61,19.15,258070,0
2009-06-10,19.23,19.73,18.98,19.33,473280,0
2009-06-11,19.25,19.52,18.5,18.56,468056,0
2009-06-12,18.58,18.82,18.12,18.74,309033,0
2009-06-15,18.57,18.6,17.95,18.26,297834,0
2009-06-16,18.21,18.58,17.65,17.89,382737,0
2009-06-17,17.81,18.82,17.75,18.17,306958,0
2009-06-18,18.01,18.2,17.83,17.91,182550,0
2009-06-19,18.25,18.59,17.92,18.26,243527,0
2009-06-22,18.13,18.63,17.54,17.55,208864,0
2009-06-23,17.6,18,16.99,17.13,285664,0
2009-06-24,17.27,17.67,17.01,17.5,240007,0
2009-06-25,17.34,18.07,17.34,17.89,242415,0
2009-06-26,17.72,17.89,17.52,17.82,588940,0
2009-06-29,17.87,18.33,17.53,18.28,260360,0
2009-06-30,18.46,18.99,18.31,18.75,280338,0
2009-07-01,18.83,19.13,18.29,19,170004,0
2009-07-02,18.76,19,17.96,18.02,292534,0
2009-07-06,17.93,18.07,17.3,17.98,228834,0
2009-07-07,17.79,18.28,17.42,17.63,283453,0
2009-07-08,17.77,17.9,16.96,17.38,352903,0
2009-07-09,17.56,18.17,17.05,17.89,569385,0
2009-07-10,17.72,19,17.56,18.6,433620,0
2009-07-13,18.74,18.8,17.95,18.22,318716,0
2009-07-14,18.26,18.63,18.02,18.49,289301,0
2009-07-15,18.87,19.57,18.43,19.46,274975,0
2009-07-16,19.68,20.47,19.44,20.34,354240,0
2009-07-17,20.37,20.63,20.16,20.24,178941,0
2009-07-20,20.29,20.5,20.05,20.42,141357,0
2009-07-21,20.4,20.4,19.25,19.95,182952,0
2009-07-22,19.9,20.43,19.17,19.77,171506,0
2009-07-23,19.67,20.03,19.45,19.9,270216,0
2009-07-24,19.67,19.79,19.2,19.5,244785,0
2009-07-27,19.37,19.39,18.81,19.28,224702,0
2009-07-28,19.12,19.3,18.66,18.93,226653,0
2009-07-29,18.71,19.42,18.55,18.95,126545,0
2009-07-30,19.1,19.46,19.05,19.17,213977,0
2009-07-31,19.03,19.35,18.62,18.72,205002,0
2009-08-03,18.95,19.19,18.62,18.89,231133,0
2009-08-04,18.95,19.54,18.9,19,274554,0
2009-08-05,18.96,19.04,18.52,18.58,157321,0
2009-08-06,18.55,18.94,18.12,18.31,337636,0
2009-08-07,17.42,17.85,17.14,17.29,417513,0
2009-08-10,17.33,17.76,17.22,17.37,499571,0
2009-08-11,17.42,17.95,16.5,16.75,406728,0
2009-08-12,16.71,17.61,16.71,17.45,587513,0
2009-08-13,17.63,17.97,17.28,17.52,463347,0
2009-08-14,17.15,18.32,16.95,17.92,1306436,0
2009-08-17,17.65,17.68,17.02,17.51,285944,0
2009-08-18,17.8,18.25,17.53,18.01,199929,0
2009-08-19,17.94,18.62,17.52,18.31,282057,0
2009-08-20,18.4,18.93,18.09,18.82,228082,0
2009-08-21,19.05,19.93,19,19.75,534705,0
2009-08-24,19.89,20.36,19.77,19.89,213044,0
2009-08-25,20.06,20.9,19.8,20.46,291522,0
2009-08-26,20.52,20.92,20.04,20.4,355346,0
2009-08-27,20.36,20.75,19.89,20,373300,0
2009-08-28,20.15,20.15,19.56,19.6,322987,0
2009-08-31,19.35,20.14,18.85,19.28,212299,0
2009-09-01,19.2,19.77,18.57,18.65,331572,0
2009-09-02,18.64,18.71,18.24,18.27,196948,0
2009-09-03,18.29,18.39,17.88,18.1,274308,0
2009-09-04,18.11,18.52,17.94,18.5,137530,0
2009-09-08,18.61,18.86,18.41,18.85,95974,0
2009-09-09,18.9,19.25,18.81,19.12,99427,0
2009-09-10,19.12,20.08,19.09,20.04,223328,0
2009-09-11,20.13,20.17,19.5,20.11,155799,0
2009-09-14,20,20,19.06,19.92,176999,0
2009-09-15,19.92,20.71,19.7,20.43,169053,0
2009-09-16,20.6,21.19,20.53,21.1,155381,0
2009-09-17,21.13,22.1,21.13,22.08,363469,0
2009-09-18,22.24,22.83,21.88,22.47,352397,0
2009-09-21,22.18,22.67,21.75,22.17,167162,0
2009-09-22,22.28,22.71,21.62,21.82,179197,0
2009-09-23,21.92,22.1,21.05,21.06,165472,0
2009-09-24,21.23,21.42,20.6,20.71,178781,0
2009-09-25,20.68,21,20.61,20.85,140492,0
2009-09-28,20.9,21.5,20.84,21.06,256298,0
2009-09-29,21.14,21.43,20.99,21,136954,0
2009-09-30,20.81,20.82,19.68,20.42,237663,0
2009-10-01,20.28,20.6,19.28,19.41,208517,0
2009-10-02,19.25,19.74,18.63,19.11,219596,0
2009-10-05,19.15,19.9,18.98,19.39,142496,0
2009-10-06,19.57,20.2,19.44,19.66,163851,0
2009-10-07,19.57,19.98,19.4,19.54,54123,0
2009-10-08,19.68,20.27,19.53,20.2,294178,0
2009-10-09,20.13,21.26,20.08,21.14,314544,0
2009-10-12,21.14,21.14,19.68,19.8,438037,0
2009-10-13,19.8,19.8,19.2,19.42,368839,0
2009-10-14,19.58,19.87,18.76,19.2,348895,0
2009-10-15,19.1,19.26,18.85,19.06,284968,0
2009-10-16,18.96,19.53,18.79,19.3,175881,0
2009-10-19,19.47,19.93,19.26,19.58,188884,0
2009-10-20,19.51,19.66,18.33,18.85,234650,0
2009-10-21,18.74,19.4,18.23,18.35,335844,0
2009-10-22,18.38,18.99,18.25,18.61,248599,0
2009-10-23,18.99,18.99,18.03,18.13,143028,0
2009-10-26,18.09,18.35,17.61,17.81,134140,0
2009-10-27,17.82,18,17.15,17.2,280434,0
2009-10-28,17.15,17.73,17.03,17.09,249773,0
2009-10-29,17.31,17.72,17.04,17.17,137943,0
2009-10-30,17.08,17.48,16.52,16.71,218247,0
2009-11-02,16.77,17,16.16,16.35,185703,0
2009-11-03,16.3,17.15,16.3,17.04,254663,0
2009-11-04,17.05,17.55,16.77,17.01,235233,0
2009-11-05,17.13,17.7,17.13,17.69,223606,0
2009-11-06,16.15,16.39,14.73,14.9,1439467,0
2009-11-09,14.92,15.03,14.5,14.93,465440,0
2009-11-10,14.89,14.94,14.39,14.55,325755,0
2009-11-11,14.65,15.37,14.56,15.37,492328,0
2009-11-12,15.38,15.67,15.03,15.12,294755,0
2009-11-13,15.22,15.46,14.91,15.35,201838,0
2009-11-16,15.56,16.35,15.56,16.16,601134,0
2009-11-17,16.1,16.3,15.94,16.05,206978,0
2009-11-18,16.1,16.21,15.74,16.19,189726,0
2009-11-19,16.05,16.18,15.61,15.74,257847,0
2009-11-20,15.65,16.01,15.46,15.91,183216,0
2009-11-23,16.01,16.33,15.99,16.14,254594,0
2009-11-24,16.26,16.26,15.65,16.07,214539,0
2009-11-25,16.06,16.27,15.95,15.99,122303,0
2009-11-27,15.49,16.1,15.49,15.87,117947,0
2009-11-30,15.8,15.91,15.33,15.61,522133,0
2009-12-01,15.76,15.76,14.92,15.14,631820,0
2009-12-02,15.11,15.51,15,15.14,288096,0
2009-12-03,15.19,15.46,15.1,15.18,202333,0
2009-12-04,15.55,15.88,15.42,15.53,205100,0
2009-12-07,15.48,15.84,15.29,15.72,314808,0
2009-12-08,15.68,15.7,15.42,15.54,276707,0
2009-12-09,15.47,15.75,15.32,15.69,223038,0
2009-12-10,15.71,15.74,15.26,15.27,234620,0
2009-12-11,15.4,16.05,15.39,15.79,273014,0
2009-12-14,15.83,16.34,15.45,16.3,191478,0
2009-12-15,16.24,16.87,16.07,16.59,351993,0
2009-12-16,16.72,16.93,16.34,16.9,157531,0
2009-12-17,16.69,16.8,16.36,16.55,109380,0
2009-12-18,16.79,17.43,16.59,17.37,611328,0
2009-12-21,17.41,18.23,17.03,18,356058,0
2009-12-22,18.08,18.64,17.92,18.13,163879,0
2009-12-23,18.2,18.4,18.11,18.24,230131,0
2009-12-24,18.32,18.52,18.24,18.4,36814,0
2009-12-28,18.52,18.6,18.16,18.22,64360,0
2009-12-29,18.23,18.37,18.05,18.25,75274,0
2009-12-30,18.22,18.49,17.96,18.31,195814,0
2009-12-31,18.25,18.4,17.9,17.9,150628,0
2010-01-04,18.11,18.14,17.65,17.75,136526,0
2010-01-05,17.67,17.74,17.26,17.5,77475,0
2010-01-06,17.43,17.58,16.98,17.28,159778,0
2010-01-07,17.3,17.56,16.88,17.23,102687,0
2010-01-08,17.21,17.4,16.87,17.14,84948,0
2010-01-11,17.18,17.48,17.13,17.27,71704,0
2010-01-12,17.2,17.45,17.02,17.27,82787,0
2010-01-13,17.27,17.45,17.05,17.4,67664,0
2010-01-14,17.4,17.69,17.27,17.53,318135,0
2010-01-15,17.59,18.1,17.5,18.08,341287,0
2010-01-19,18.12,19.18,17.9,19.02,334044,0
2010-01-20,19,19.75,18.87,19.21,181133,0
2010-01-21,19.18,19.44,18.7,19.08,266050,0
2010-01-22,19.01,19.09,18.51,18.53,181157,0
2010-01-25,18.72,18.89,18.35,18.5,211367,0
2010-01-26,18.38,18.69,18.38,18.46,180385,0
2010-01-27,18.37,18.93,18.28,18.47,103006,0
2010-01-28,18.59,18.7,18.2,18.48,136642,0
2010-01-29,18.5,18.75,18.31,18.43,139101,0
2010-02-01,18.51,19.24,18.27,19.18,160868,0
2010-02-02,19.25,19.25,18.86,19.11,125741,0
2010-02-03,19.1,19.11,18.79,19,202209,0
2010-02-04,18.92,19.05,18.35,18.5,200585,0
2010-02-05,18.6,18.91,18.13,18.75,191139,0
2010-02-08,18.77,19.14,18.61,18.77,65580,0
2010-02-09,18.9,19.15,18.73,19.08,293418,0
2010-02-10,19,19.28,18.8,19.28,256687,0
2010-02-11,19.16,19.48,18.89,19.46,170404,0
2010-02-12,19.38,19.93,19.36,19.93,270828,0
2010-02-16,20.14,20.65,19.86,20.32,344653,0
2010-02-17,20.36,20.52,19.29,19.34,468805,0
2010-02-18,19.38,19.46,19.04,19.15,332074,0
2010-02-19,19.04,20.08,19,20.02,1165698,0
2010-02-22,20.05,20.77,19.74,20.74,406049,0
2010-02-23,20.74,21.29,19.91,20.09,439932,0
2010-02-24,20.09,20.38,19.92,20.11,291160,0
2010-02-25,19.86,20,19.45,19.86,322658,0
2010-02-26,20.22,20.6,19.79,19.83,423477,0
2010-03-01,20.02,20.71,19.81,20.55,385487,0
2010-03-02,20.57,21.57,20.49,21.43,350597,0
2010-03-03,21.37,21.98,21.32,21.61,220607,0
2010-03-04,21.59,22.19,21.13,22.19,227651,0
2010-03-05,22.2,23.2,21.67,23.17,608411,0
2010-03-08,23.18,23.55,22.92,23.32,372572,0
2010-03-09,23.07,23.52,22.9,23.06,311006,0
2010-03-10,23.12,24.23,22.8,23.55,734240,0
2010-03-11,23.48,23.99,23.03,23.96,263781,0
2010-03-12,24.92,25.87,24.66,24.81,663364,0
2010-03-15,24.94,25,24.5,24.97,263348,0
2010-03-16,25,25.41,24.74,25.34,267771,0
2010-03-17,25.46,25.82,24.95,25.62,282582,0
2010-03-18,25.62,25.82,25.43,25.49,334356,0
2010-03-19,25.63,26.39,25.34,26.24,412887,0
2010-03-22,26.12,26.33,25.74,25.75,350907,0
2010-03-23,25.7,25.74,25.1,25.59,301476,0
2010-03-24,25.43,25.73,25.13,25.66,189621,0
2010-03-25,25.68,25.7,24.92,25.03,516050,0
2010-03-26,25.07,25.5,24.65,24.71,363012,0
2010-03-29,24.82,24.82,24.54,24.82,227577,0
2010-03-30,24.75,25.16,24.38,24.6,178635,0
2010-03-31,24.47,25,24.44,24.44,121372,0
2010-04-01,24.62,24.73,24.3,24.54,188483,0
2010-04-05,24.5,25.18,24.31,25.18,177612,0
2010-04-06,24.99,25.35,24.65,25.14,133205,0
2010-04-07,25.04,26.43,25.04,26.34,473253,0
2010-04-08,26.25,26.55,25.83,26.36,245231,0
2010-04-09,26.43,26.71,25.81,26.69,166861,0
2010-04-12,27.71,29.1,27.25,27.4,671431,0
2010-04-13,27.26,27.7,26.95,27.21,222520,0
2010-04-14,27.56,28.48,27.49,28.1,331998,0
2010-04-15,28.16,28.55,28.16,28.55,132936,0
2010-04-16,28.51,28.94,27.74,27.78,171889,0
2010-04-19,27.8,28.1,26.15,26.27,696160,0
2010-04-20,25.9,25.98,24.57,25.26,1598282,0
2010-04-21,25.35,25.53,24.57,25.38,767773,0
2010-04-22,26.18,27.68,26.18,27.47,1279480,0
2010-04-23,27.33,27.47,26.63,27.17,378357,0
2010-04-26,27.2,27.74,26.71,26.93,304905,0
2010-04-27,26.84,27.09,25.52,25.69,478641,0
2010-04-28,25.39,25.45,24.03,24.36,731857,0
2010-04-29,24.54,24.88,24.2,24.5,322828,0
2010-04-30,24.53,25.06,24.34,24.41,506483,0
2010-05-03,24.6,25.78,24.6,25.5,297048,0
2010-05-04,25.24,25.49,24.55,24.65,400530,0
2010-05-05,24.4,25.35,23.52,24.69,382508,0
2010-05-06,24.53,24.9,22.92,23.86,697667,0
2010-05-07,23.86,24.45,22.67,23.86,812429,0
2010-05-10,24.93,24.94,23.95,24.21,449006,0
2010-05-11,24.08,26.1,24.08,25.73,791370,0
2010-05-12,25.93,26.46,25.49,26.31,329843,0
2010-05-13,26.16,26.52,25.84,26,353795,0
2010-05-14,25.86,26.07,25.37,25.66,277702,0
2010-05-17,25.9,26.03,24.98,25.74,579834,0
2010-05-18,25.93,26.27,25.36,25.48,181763,0
2010-05-19,25.34,25.44,24.68,25.15,315947,0
2010-05-20,24.54,24.94,23.56,23.56,743431,0
2010-05-21,18.92,20.88,18.47,20.22,3745714,0
2010-05-24,20.43,20.66,19.72,20.12,499064,0
2010-05-25,19.86,19.86,19.06,19.66,520780,0
2010-05-26,19.72,20.42,19.55,19.63,371820,0
2010-05-27,20.07,20.44,19.88,20.39,239172,0
2010-05-28,20.35,20.8,20.17,20.61,269623,0
2010-06-01,20.46,20.46,19.1,19.1,550588,0
2010-06-02,19.48,19.7,19.01,19.52,395638,0
2010-06-03,19.58,20.15,19.58,19.97,187725,0
2010-06-04,19.6,19.86,19.13,19.2,197287,0
2010-06-07,18.87,18.87,17.73,17.77,453304,0
2010-06-08,17.77,18.07,16.85,17.4,633495,0
2010-06-09,17.6,18.25,17.54,18.05,415478,0
2010-06-10,18.35,19.29,18.35,18.9,422953,0
2010-06-11,18.75,19.33,18.43,19.3,193241,0
2010-06-14,19.51,19.65,18.82,19.12,213623,0
2010-06-15,19.2,19.76,18.99,19.71,191358,0
2010-06-16,19.51,19.6,19.04,19.41,183139,0
2010-06-17,19.43,19.66,19.17,19.47,137824,0
2010-06-18,19.61,20.05,19.61,19.86,244147,0
2010-06-21,20.16,20.27,19.05,19.26,387373,0
2010-06-22,19.36,19.64,18.22,18.28,454089,0
2010-06-23,18.21,18.63,17.96,18.3,249616,0
2010-06-24,18.22,18.56,17.8,17.89,359829,0
2010-06-25,17.96,18.64,17.96,18.61,664099,0
2010-06-28,18.62,18.89,18.41,18.57,173437,0
2010-06-29,18.26,18.77,17.75,17.87,151953,0
2010-06-30,17.83,18.07,17.05,17.16,304338,0
2010-07-01,17.13,18.07,16.93,17.58,377242,0
2010-07-02,17.96,19.45,17.93,19.1,722321,0
2010-07-06,19.34,19.34,17.72,17.93,389030,0
2010-07-07,18.05,18.78,17.69,18.69,205552,0
2010-07-08,18.84,18.92,18.4,18.74,161342,0
2010-07-09,18.7,20.01,18.7,19.94,362133,0
2010-07-12,19.91,20.97,19.74,20.38,625180,0
2010-07-13,20.59,20.61,20.02,20.47,685855,0
2010-07-14,20.37,21.2,20.01,20.85,232731,0
2010-07-15,20.8,21.19,20.28,21.03,267631,0
2010-07-16,20.83,20.9,20.35,20.44,726695,0
2010-07-19,20.44,20.67,20.16,20.63,210175,0
2010-07-20,20.34,20.69,20,20.66,170953,0
2010-07-21,20.85,21.34,20.76,20.84,203303,0
2010-07-22,21.1,22,20.92,21.8,345190,0
2010-07-23,21.68,22.3,20.5,22.17,199783,0
2010-07-26,22.15,22.63,21.65,22.04,200069,0
2010-07-27,22.25,22.32,21.81,21.97,309745,0
2010-07-28,22.03,22.37,21.52,21.64,311865,0
2010-07-29,21.88,21.88,20.57,21.69,246709,0
2010-07-30,21.37,21.51,20.77,21.34,141677,0
2010-08-02,21.72,22.39,21.25,21.9,314337,0
2010-08-03,21.92,21.93,21.25,21.52,154619,0
2010-08-04,21.57,21.64,21.22,21.38,228807,0
2010-08-05,21.17,21.5,21.1,21.13,225701,0
2010-08-06,20.98,21.08,20.26,20.95,398478,0
2010-08-09,21.08,21.21,20.8,20.95,111413,0
2010-08-10,20.66,20.81,20.19,20.61,270860,0
2010-08-11,20.18,20.53,19.51,19.8,217667,0
2010-08-12,19.48,19.84,19.3,19.67,449386,0
2010-08-13,19.48,19.9,18.26,18.6,815779,0
2010-08-16,18.42,18.42,17.55,17.75,662854,0
2010-08-17,17.99,18.46,17.62,18.14,273242,0
2010-08-18,18.14,18.8,17.91,18.43,178930,0
2010-08-19,18.37,18.46,17.46,17.79,242315,0
2010-08-20,17.68,18.12,17.68,18.02,167005,0
2010-08-23,18.04,18.25,17.46,17.47,321319,0
2010-08-24,17.37,18.06,17.27,17.29,305291,0
2010-08-25,17.14,17.84,17.03,17.74,184656,0
2010-08-26,17.79,17.92,17.53,17.82,286047,0
2010-08-27,18,18.67,17.68,18.59,262362,0
2010-08-30,18.46,18.82,18.24,18.4,200136,0
2010-08-31,18.43,18.68,18.08,18.53,168584,0
2010-09-01,18.87,19.7,18.76,19.16,238686,0
2010-09-02,19.22,19.71,18.82,19.53,151440,0
2010-09-03,19.81,20.2,19.25,19.75,143654,0
2010-09-07,19.72,19.72,19.16,19.25,96490,0
2010-09-08,19.32,19.57,19.2,19.48,82051,0
2010-09-09,19.77,19.84,19.11,19.34,99413,0
2010-09-10,19.44,19.54,18.92,19.23,65993,0
2010-09-13,19.4,19.73,19.15,19.64,110406,0
2010-09-14,19.56,19.78,19.38,19.42,76740,0
2010-09-15,19.32,19.8,19.27,19.65,87641,0
2010-09-16,19.68,19.95,18.78,19.08,242180,0
2010-09-17,19.33,19.43,18.52,18.87,157865,0
2010-09-20,18.87,19.35,18.58,19.27,90150,0
2010-09-21,19.19,19.47,18.89,19.01,134929,0
2010-09-22,18.94,19.07,18.71,18.93,119422,0
2010-09-23,18.78,19.23,18.63,18.81,133538,0
2010-09-24,19.09,19.54,18.94,19.42,230391,0
2010-09-27,19.48,20.03,19.08,19.61,140720,0
2010-09-28,19.71,20.01,19.16,19.94,144749,0
2010-09-29,19.82,20.25,19.82,20.06,150649,0
2010-09-30,20.41,20.41,19.47,19.61,104974,0
2010-10-01,19.85,20.01,19.35,19.77,73620,0
2010-10-04,19.77,20.03,19.32,19.58,50892,0
2010-10-05,19.83,20.18,19.58,20.03,82437,0
2010-10-06,20.05,20.21,19.8,20.21,101310,0
2010-10-07,20.39,21.08,20.31,20.81,218807,0
2010-10-08,20.88,21.38,20.88,21.22,188980,0
2010-10-11,21.26,21.9,21.13,21.77,217492,0
2010-10-12,21.63,22.46,21.44,22.13,260505,0
2010-10-13,22.3,22.59,22.2,22.27,98598,0
2010-10-14,22.31,22.31,21.73,21.91,355766,0
2010-10-15,22.19,22.31,21.73,21.74,449725,0
2010-10-18,21.78,22.06,21.62,21.89,167097,0
2010-10-19,21.56,21.97,20.84,20.99,227975,0
2010-10-20,21.15,21.23,20.9,21.03,100871,0
2010-10-21,21.19,21.78,21.02,21.56,234157,0
2010-10-22,21.65,22.37,21.65,22.27,257392,0
2010-10-25,22.43,22.9,22.35,22.61,216781,0
2010-10-26,22.4,22.4,21.7,21.79,277191,0
2010-10-27,21.5,21.5,20.65,21,321320,0
2010-10-28,21.22,21.37,20.43,20.49,187441,0
2010-10-29,20.42,20.63,20.18,20.3,204576,0
2010-11-01,20.3,20.54,20.08,20.35,208828,0
2010-11-02,20.6,20.68,19.15,20,565576,0
2010-11-03,19.94,20.13,19.46,19.85,529175,0
2010-11-04,19.88,20.27,19.72,20.26,445937,0
2010-11-05,17.35,18.78,17.33,18.65,1231396,0
2010-11-08,18.43,18.94,18.22,18.6,382214,0
2010-11-09,18.64,18.9,18.32,18.48,396640,0
2010-11-10,18.75,19.18,18.25,19.11,434771,0
2010-11-11,18.9,19.24,18.54,18.57,266257,0
2010-11-12,18.5,18.77,18.42,18.66,187150,0
2010-11-15,18.78,18.91,18.36,18.4,106231,0
2010-11-16,18.36,18.81,17.85,17.95,230256,0
2010-11-17,17.95,18.43,17.91,18.25,132475,0
2010-11-18,18.55,18.87,18.34,18.43,134317,0
2010-11-19,18.43,18.73,18.23,18.68,191077,0
2010-11-22,18.65,18.78,18.36,18.72,135627,0
2010-11-23,18.47,18.82,18.4,18.62,189375,0
2010-11-24,18.81,19.5,18.8,18.95,114710,0
2010-11-26,18.8,19.03,18.6,18.94,28570,0
2010-11-29,18.82,19.18,18.68,18.92,136586,0
2010-11-30,18.72,18.81,18.41,18.53,152075,0
2010-12-01,18.83,18.85,18.38,18.6,344492,0
2010-12-02,18.6,19.6,18.6,19.49,276725,0
2010-12-03,19.37,20.2,19.2,20.11,283922,0
2010-12-06,20.01,20.34,19.76,20.04,209090,0
2010-12-07,20.24,20.68,20.08,20.56,251919,0
2010-12-08,20.63,21.23,20.54,20.58,501641,0
2010-12-09,20.71,20.79,20.11,20.18,123206,0
2010-12-10,20.18,20.18,19.71,20.07,195318,0
2010-12-13,20.18,20.41,19.8,20.15,225985,0
2010-12-14,20.19,20.31,19.95,20.23,159631,0
2010-12-15,20.24,20.65,20.05,20.08,124463,0
2010-12-16,20.06,20.96,20,20.84,303877,0
2010-12-17,20.74,21.21,20.7,21.12,220331,0
2010-12-20,21.26,21.49,21.17,21.25,200591,0
2010-12-21,21.37,22,21.27,21.88,326628,0
2010-12-22,21.98,22.15,21.88,22.04,487934,0
2010-12-23,22.02,22.23,21.65,21.69,165891,0
2010-12-27,21.31,22.06,21.2,21.89,132726,0
2010-12-28,21.88,21.95,21.68,21.77,122282,0
2010-12-29,21.86,21.94,21.66,21.67,102668,0
2010-12-30,21.66,21.78,21.46,21.55,100957,0
2010-12-31,21.42,21.77,21.33,21.47,116643,0
2011-01-03,21.65,21.93,21.52,21.64,99049,0
2011-01-04,21.75,21.91,20.36,20.78,332812,0
2011-01-05,20.7,21.01,20.47,20.71,377962,0
2011-01-06,20.75,21.99,20.75,21.78,958331,0
2011-01-07,21.39,22.7,21.39,22.69,1207931,0
2011-01-10,22.82,22.98,22.25,22.36,283238,0
2011-01-11,22.44,22.64,22.13,22.2,207194,0
2011-01-12,22.46,22.46,21.75,21.98,204083,0
2011-01-13,21.92,22.09,21.78,21.98,119691,0
2011-01-14,21.92,22.02,21.75,21.88,106376,0
2011-01-18,21.87,21.87,21.44,21.71,142265,0
2011-01-19,21.67,21.67,21.25,21.51,225858,0
2011-01-20,21.31,21.53,21.05,21.4,345962,0
2011-01-21,21.38,21.42,21.1,21.22,130440,0
2011-01-24,21.42,21.64,21.05,21.19,176785,0
2011-01-25,21.24,21.31,20.84,20.99,148105,0
2011-01-26,21.1,21.29,20.77,21.15,171307,0
2011-01-27,21.19,21.24,20.89,20.99,88318,0
2011-01-28,20.94,20.94,20.51,20.65,229047,0
2011-01-31,20.85,20.88,20.23,20.64,199846,0
2011-02-01,20.82,21.25,20.5,21.2,178720,0
2011-02-02,21.15,21.3,20.87,20.94,63049,0
2011-02-03,21.02,21.12,20.56,20.89,109350,0
2011-02-04,20.84,20.84,20.52,20.64,112791,0
2011-02-07,20.74,21.1,20.74,20.9,102032,0
2011-02-08,20.77,20.98,20.54,20.98,140719,0
2011-02-09,20.98,21.18,20.71,20.98,177193,0
2011-02-10,20.89,21.57,20.82,21.24,369599,0
2011-02-11,21.14,21.46,21.06,21.23,113139,0
2011-02-14,21.18,21.41,20.92,20.98,72816,0
2011-02-15,20.93,20.95,20.66,20.69,140769,0
2011-02-16,20.78,21.21,20.61,21.02,181411,0
2011-02-18,23.71,24.41,23.21,23.8,1829725,0
2011-02-22,23.58,24.5,23.46,23.48,509516,0
2011-02-23,23.17,23.5,22.33,22.55,469923,0
2011-02-24,22.78,23.01,22.1,22.83,287025,0
2011-02-25,23.37,24.01,23.23,23.56,311517,0
2011-02-28,23.62,23.93,23.57,23.86,215932,0
2011-03-01,24.23,24.47,23.52,23.55,442503,0
2011-03-02,23.63,23.79,23.31,23.44,238487,0
2011-03-03,23.79,24.3,23.65,23.82,226858,0
2011-03-04,23.78,24.06,23.72,23.88,192241,0
2011-03-07,23.95,24.61,23.67,23.7,298355,0
2011-03-08,23.68,24.42,23.68,24.19,173557,0
2011-03-09,24.24,24.79,24.13,24.62,233501,0
2011-03-10,24.37,24.5,23.98,24.19,216847,0
2011-03-11,23.48,24.45,23.48,24.15,170122,0
2011-03-14,23.88,24.3,23.75,24.01,201430,0
2011-03-15,23.52,24.11,23.32,24.02,229571,0
2011-03-16,24.05,24.24,23.81,23.86,214278,0
2011-03-17,24.29,24.38,23.98,23.98,138411,0
2011-03-18,24.2,24.97,24.2,24.45,340790,0
2011-03-21,24.73,25.8,24.47,25.44,461394,0
2011-03-22,25.43,26.14,25.19,26.06,338275,0
2011-03-23,25.87,26.01,25.23,25.74,135978,0
2011-03-24,25.84,26.5,24.97,26.2,232607,0
2011-03-25,26.2,26.77,26.2,26.57,229162,0
2011-03-28,26.75,26.82,26.38,26.45,272383,0
2011-03-29,26.61,26.7,26.45,26.66,143752,0
2011-03-30,26.71,26.99,26.68,26.78,180062,0
2011-03-31,26.75,27.02,26.6,26.89,123934,0
2011-04-01,27.04,27.35,26.94,27.06,168972,0
2011-04-04,27.17,27.44,26.33,26.77,329541,0
2011-04-05,26.73,27.43,26.48,27.1,191691,0
2011-04-06,27.11,27.67,27.06,27.51,252611,0
2011-04-07,27.39,27.83,27.12,27.38,226161,0
2011-04-08,27.5,27.74,26.18,26.35,160682,0
2011-04-11,26.01,26.34,25.89,26.22,225055,0
2011-04-12,26.15,26.99,25.71,26.72,216363,0
2011-04-13,26.82,26.86,26.35,26.41,103384,0
2011-04-14,25.65,27.45,25.65,27.28,221153,0
2011-04-15,27.24,28.11,27.04,27.85,346739,0
2011-04-18,27.37,27.56,27.07,27.49,219596,0
2011-04-19,27.53,27.84,27.35,27.44,113499,0
2011-04-20,27.86,28.14,27.62,28.06,129524,0
2011-04-21,28.38,28.5,28.15,28.17,225017,0
2011-04-25,27.99,28.06,27.54,27.58,138866,0
2011-04-26,27.58,27.83,27.24,27.5,99535,0
2011-04-27,27.58,27.81,26.83,27.58,182312,0
2011-04-28,27.61,27.61,27.09,27.31,104681,0
2011-04-29,27.32,27.74,27.1,27.19,94087,0
2011-05-02,27.12,27.39,27.01,27.32,144690,0
2011-05-03,27.12,27.38,26.95,27.16,184625,0
2011-05-04,27.17,27.61,26.78,27.44,84550,0
2011-05-05,27,28,27,27.59,99900,0
2011-05-06,27.98,28.37,27.45,27.52,132654,0
2011-05-09,27.43,27.93,27.33,27.64,62956,0
2011-05-10,27.76,28.44,26.8,28.15,68522,0
2011-05-11,28.15,29.42,28.15,29.35,195764,0
2011-05-12,29.25,29.76,28.52,28.71,189388,0
2011-05-13,28.8,28.82,28.28,28.38,86671,0
2011-05-16,28.26,28.65,27.86,28.23,126292,0
2011-05-17,28.22,28.52,27.75,28.43,130822,0
2011-05-18,28.4,28.85,28.15,28.56,203263,0
2011-05-19,28.17,28.67,28.11,28.52,291496,0
2011-05-20,34.29,35.75,33.7,35.08,2275439,0
2011-05-23,34.5,36.37,34.34,35.78,769650,0
2011-05-24,35.78,35.93,34.53,35.08,634849,0
2011-05-25,34.98,35.4,34.67,34.76,493816,0
2011-05-26,34.66,37.42,34.51,37.24,618383,0
2011-05-27,37.36,37.86,36.92,37.62,310980,0
2011-05-31,38.2,38.58,36.5,36.7,658596,0
2011-06-01,37.07,38.45,36.81,37.88,658880,0
2011-06-02,37.71,37.86,36.06,36.32,368388,0
2011-06-03,36,37.12,35.6,36.16,287250,0
2011-06-06,36.04,36.43,35.66,35.69,311380,0
2011-06-07,35.82,36.2,35.51,35.51,246867,0
2011-06-08,35.45,35.79,35.07,35.4,197720,0
2011-06-09,35.38,35.53,35,35.03,161369,0
2011-06-10,35.02,35.03,33.98,34.29,362737,0
2011-06-13,34.25,34.51,33.05,33.53,960441,0
2011-06-14,33.7,34.52,33.68,34.19,436646,0
2011-06-15,34.01,34.35,33.53,33.96,311472,0
2011-06-16,34,34.3,33.54,33.9,186717,0
2011-06-17,34.09,34.31,33.56,33.6,312306,0
2011-06-20,33.44,33.89,33.33,33.71,211421,0
2011-06-21,33.77,34.93,33.6,34.7,299937,0
2011-06-22,34.44,35.27,33.97,34.77,227267,0
2011-06-23,34.34,34.75,33.62,34.02,321665,0
2011-06-24,34.07,34.95,34.06,34.71,891479,0
2011-06-27,34.55,35.11,34.34,34.87,148904,0
2011-06-28,34.94,37.07,34.64,36.24,363157,0
2011-06-29,36,37.45,35.2,36.56,423367,0
2011-06-30,36.82,37.37,36.04,36.38,425802,0
2011-07-01,36.19,37.17,36.06,37.06,336685,0
2011-07-05,36.74,37.91,36.38,37.38,225294,0
2011-07-06,37.29,38.17,36.84,37.33,205599,0
2011-07-07,37.52,38.46,37.51,37.96,150018,0
2011-07-08,37.57,37.57,36.84,37.34,159195,0
2011-07-11,37.05,37.36,36.19,36.63,233820,0
2011-07-12,36.57,37.56,36.1,37.06,175376,0
2011-07-13,37.32,37.98,36.97,37.65,142748,0
2011-07-14,37.71,38.12,36.16,36.23,154559,0
2011-07-15,36.41,37.11,36.05,37.07,189719,0
2011-07-18,36.79,37.5,36.69,36.8,197452,0
2011-07-19,37.04,37.67,36.82,37.46,105512,0
2011-07-20,37.5,37.61,37.03,37.46,132879,0
2011-07-21,37.38,39.32,36.91,37.94,505220,0
2011-07-22,37.87,37.9,37.27,37.57,236691,0
2011-07-25,37.13,37.3,35.66,36.64,470664,0
2011-07-26,36.83,37.28,36.69,37.11,244069,0
2011-07-27,36.72,36.78,35.04,35.13,307421,0
2011-07-28,35,35.79,34.8,34.86,146568,0
2011-07-29,34.6,34.79,34.22,34.42,173849,0
2011-08-01,34.82,35.11,34.45,34.87,152341,0
2011-08-02,34.81,34.86,32.29,32.29,391907,0
2011-08-03,32.39,33.75,32.03,33.31,149586,0
2011-08-04,32.92,32.97,32.15,32.2,209824,0
2011-08-05,32.98,33.8,31.62,32.81,321848,0
2011-08-08,32.5,33.43,29.49,29.7,562368,0
2011-08-09,30.01,32.61,29.82,32.57,454376,0
2011-08-10,31.88,32.64,31.33,31.5,240941,0
2011-08-11,31.44,34.09,31.44,33.85,369771,0
2011-08-12,37.59,37.59,33.5,35.35,736322,0
2011-08-15,35.48,35.69,34.41,35.02,290655,0
2011-08-16,34.64,35.05,32.25,32.74,545255,0
2011-08-17,32.78,33.16,30.91,31.28,570542,0
2011-08-18,30.59,30.65,29.14,29.36,462364,0
2011-08-19,28.88,30.58,28.63,29.09,367419,0
2011-08-22,30.02,30.32,28.89,28.94,542022,0
2011-08-23,29.06,30.62,28.67,30.55,425724,0
2011-08-24,30.38,31.07,29.8,30.62,302928,0
2011-08-25,30.8,31.11,29.7,29.81,293658,0
2011-08-26,29.56,30.46,29.42,29.88,240507,0
2011-08-29,30.21,31.79,30.18,31.76,192544,0
2011-08-30,31.59,32.27,31.08,31.96,376134,0
2011-08-31,32.27,32.6,30.82,31.2,207589,0
2011-09-01,31,32.29,30.86,31.02,209187,0
2011-09-02,30.82,31.25,30.15,30.46,114838,0
2011-09-06,29.53,30.51,29.36,30.44,238548,0
2011-09-07,30.54,30.74,29.53,29.94,245655,0
2011-09-08,29.83,30.16,28.85,29.09,188146,0
2011-09-09,29.02,29.42,28.29,28.62,223044,0
2011-09-12,28.2,28.36,27.5,28.15,286136,0
2011-09-13,28.13,28.8,27.91,28.36,263492,0
2011-09-14,28.71,28.72,26.95,27.39,835880,0
2011-09-15,27.67,27.89,26.92,27.44,616304,0
2011-09-16,27.22,27.4,26.33,26.79,888064,0
2011-09-19,26.29,27.56,26.07,27.36,281135,0
2011-09-20,27.76,28.17,25.79,25.8,281332,0
2011-09-21,25.74,26.43,24.95,25.01,291692,0
2011-09-22,24.37,24.98,23.72,24.13,417143,0
2011-09-23,24.07,25.24,23.81,25.17,277511,0
2011-09-26,25.22,25.46,24.27,25.38,206987,0
2011-09-27,25.87,27.26,25.46,25.82,391429,0
2011-09-28,25.7,25.75,24.59,24.67,243879,0
2011-09-29,25.15,25.4,23.58,24.29,218238,0
2011-09-30,23.97,25.01,23.89,24.09,211468,0
2011-10-03,23.54,24.29,22.33,22.44,257300,0
2011-10-04,22.34,22.59,21.68,22.53,384473,0
2011-10-05,22.62,22.96,22.33,22.84,350153,0
2011-10-06,22.72,23.16,22.6,22.9,220213,0
2011-10-07,22.94,22.94,22.16,22.41,195026,0
2011-10-10,22.77,23.1,22.6,22.79,219781,0
2011-10-11,22.68,23.81,22.67,23.73,170619,0
2011-10-12,23.48,24.22,23.07,23.99,198264,0
2011-10-13,23.83,23.98,23.55,23.75,257575,0
2011-10-14,24.19,24.46,23.66,23.91,200697,0
2011-10-17,23.27,23.92,23.27,23.47,146822,0
2011-10-18,23.53,24.38,23.09,24.19,159102,0
2011-10-19,24.19,25.12,23.8,24.11,216822,0
2011-10-20,23.92,23.92,23.22,23.53,111781,0
2011-10-21,23.98,24.46,23.87,24.38,110017,0
2011-10-24,24.3,25.47,24.3,25.21,150621,0
2011-10-25,25.16,25.2,24.39,24.56,106845,0
2011-10-26,24.99,25.32,24.5,24.93,262581,0
2011-10-27,25.53,26.35,24.88,25.93,226668,0
2011-10-28,25.85,26.21,25.6,25.98,115677,0
2011-10-31,25.64,25.84,25.04,25.07,113846,0
2011-11-01,24.09,24.88,23.92,24.01,169737,0
2011-11-02,23.96,24.55,23.78,24.12,158546,0
2011-11-03,24.14,25.07,22.88,24.98,505662,0
2011-11-04,24.58,27.35,24.58,26.57,497195,0
2011-11-07,26.59,26.9,25.6,26.85,227585,0
2011-11-08,27.04,27.51,25.41,26.37,204285,0
2011-11-09,25.8,26.49,25.58,25.6,260451,0
2011-11-10,26.25,26.85,26.07,26.54,531629,0
2011-11-11,26.83,27.75,26.66,27.61,200338,0
2011-11-14,27.51,27.51,27.12,27.4,317579,0
2011-11-15,27.32,28.29,27.12,27.81,203028,0
2011-11-16,27.61,27.76,27.37,27.55,179633,0
2011-11-17,27.38,27.38,26.13,26.26,296242,0
2011-11-18,26.33,26.79,26.01,26.59,152409,0
2011-11-21,26.26,26.26,25.3,26.17,189480,0
2011-11-22,26.01,26.41,25.76,26.1,117972,0
2011-11-23,25.85,25.85,25.04,25.05,123351,0
2011-11-25,25.01,25.33,24.21,24.22,58458,0
2011-11-28,24.12,25,24.12,24.7,319659,0
2011-11-29,25.01,25.19,24.68,24.75,322616,0
2011-11-30,26.47,26.75,25.44,26.58,311823,0
2011-12-01,26.35,27.36,26.23,27.15,249168,0
2011-12-02,27.33,28.4,26.91,28.26,212221,0
2011-12-05,28.61,28.74,27.59,27.88,244501,0
2011-12-06,27.75,28.18,27.61,27.91,127534,0
2011-12-07,27.62,28.31,27.24,28.23,128009,0
2011-12-08,27.86,28.3,27.86,27.99,198371,0
2011-12-09,28.12,28.8,28.05,28.59,106340,0
2011-12-12,28.14,28.39,27.63,28.29,193590,0
2011-12-13,28.33,28.66,27.76,27.89,200820,0
2011-12-14,27.57,27.96,27.22,27.75,212612,0
2011-12-15,28.15,28.36,27.78,28.03,101019,0
2011-12-16,28.34,28.79,27.9,28.15,223642,0
2011-12-19,28.4,28.58,27.74,27.82,121883,0
2011-12-20,27.13,28.79,27.13,28.68,109816,0
2011-12-21,28.6,29.59,28.31,29.38,150459,0
2011-12-22,29.31,29.31,28.05,28.52,169399,0
2011-12-23,28.53,29.27,28.34,28.95,60689,0
2011-12-27,28.85,28.94,28.5,28.7,61428,0
2011-12-28,28.7,28.77,28.23,28.43,96986,0
2011-12-29,28.32,28.74,28.32,28.54,53729,0
2011-12-30,28.35,28.62,27.69,27.7,111039,0
2012-01-03,28.2,28.5,27.61,27.83,148164,0
2012-01-04,27.52,28.37,27.4,28.36,114501,0
2012-01-05,28.16,29.08,27.36,28.7,228242,0
2012-01-06,28.62,29.08,28.23,28.61,117935,0
2012-01-09,28.79,30.15,28.74,29.66,166706,0
2012-01-10,29.96,30.08,28.94,29.03,87836,0
2012-01-11,28.78,29.33,28.78,29.25,92888,0
2012-01-12,29.41,29.49,29.17,29.24,131904,0
2012-01-13,28.92,30.99,28.92,30.64,277997,0
2012-01-17,30.61,30.93,29.79,29.9,139413,0
2012-01-18,29.9,30.87,29.74,30.78,112745,0
2012-01-19,30.77,30.95,29.96,30.25,87701,0
2012-01-20,30.27,31,30.13,30.77,192188,0
2012-01-23,30.71,31.45,30.69,30.83,132730,0
2012-01-24,30.73,31.41,30.57,31.13,98247,0
2012-01-25,31.19,31.75,30.82,31.19,102294,0
2012-01-26,31.27,31.38,30.89,31.02,117973,0
2012-01-27,30.88,31.59,30.77,31.5,160870,0
2012-01-30,31.14,31.16,30.69,30.96,129422,0
2012-01-31,31.08,31.08,30.57,30.71,101512,0
2012-02-01,31.01,31.92,30.53,31.86,236973,0
2012-02-02,31.86,32.31,31.32,32.15,256395,0
2012-02-03,32.58,32.84,32.4,32.61,119634,0
2012-02-06,32.65,32.76,32.1,32.2,63957,0
2012-02-07,32.1,32.86,32.1,32.62,66459,0
2012-02-08,32.58,33.36,32.28,33.21,120984,0
2012-02-09,33.29,33.84,33.03,33.76,168570,0
2012-02-10,33.36,34.1,32.91,33.42,133175,0
2012-02-13,33.71,33.93,33.26,33.38,99662,0
2012-02-14,33.33,33.33,32.53,32.85,187796,0
2012-02-15,32.95,33.84,32.63,33.18,168627,0
2012-02-16,34.2,34.5,31.14,33.18,689534,0
2012-02-17,33.39,35.06,33.33,34.99,282591,0
2012-02-21,35.63,36.18,35.01,35.46,402669,0
2012-02-22,35.46,35.46,34.73,34.77,173018,0
2012-02-23,34.69,35.12,34.5,34.67,325842,0
2012-02-24,34.7,35.2,34.35,34.36,265974,0
2012-02-27,34.31,34.94,34.2,34.28,297411,0
2012-02-28,34.5,34.9,34.12,34.62,257674,0
2012-02-29,34.65,34.86,34.24,34.41,187573,0
2012-03-01,34.42,35.4,34.4,34.41,258223,0
2012-03-02,34.39,35.03,34.36,34.86,212642,0
2012-03-05,34.7,35.11,34.51,34.93,235665,0
2012-03-06,34.49,34.65,33.7,33.82,162835,0
2012-03-07,33.63,34.68,33.54,34.55,102262,0
2012-03-08,34.68,35.16,34.42,34.72,201621,0
2012-03-09,34.67,35.25,34.5,35.14,216733,0
2012-03-12,34.9,35.27,34.79,34.84,100693,0
2012-03-13,35.15,36.08,34.71,35.78,284502,0
2012-03-14,35.77,37,35.69,36.49,298469,0
2012-03-15,36.47,37.51,36.17,37.26,337302,0
2012-03-16,37.27,37.6,36.88,37,229602,0
2012-03-19,36.54,37.98,36.54,37.81,252245,0
2012-03-20,37.47,37.47,36.8,37,214153,0
2012-03-21,36.99,37.41,36.88,37.02,122045,0
2012-03-22,36.67,36.96,36.5,36.77,115369,0
2012-03-23,36.51,36.61,35.9,36.54,141725,0
2012-03-26,36.55,37.62,36.55,37.56,98769,0
2012-03-27,37.15,37.5,37.02,37.11,124763,0
2012-03-28,37.35,37.8,37.08,37.77,263714,0
2012-03-29,37.43,37.77,37.19,37.67,133177,0
2012-03-30,37.93,37.95,36.66,37.19,282754,0
2012-04-02,37.01,37.74,36.77,37.33,242669,0
2012-04-03,37.29,37.46,36.85,37.09,307559,0
2012-04-04,36.74,36.74,35.66,36.21,295865,0
2012-04-05,36.12,36.21,35.69,36.01,298988,0
2012-04-09,35.41,35.81,34.73,35.55,317511,0
2012-04-10,35.54,35.54,34.16,34.36,288494,0
2012-04-11,34.81,35.49,34.7,35.27,269037,0
2012-04-12,35.25,36.12,34.91,35.93,135669,0
2012-04-13,35.75,36.07,35.5,35.63,92296,0
2012-04-16,35.87,35.87,34.91,35.01,154683,0
2012-04-17,35.23,35.45,34.86,34.87,152648,0
2012-04-18,34.66,34.98,34.4,34.56,110304,0
2012-04-19,34.64,34.94,34,34.17,127500,0
2012-04-20,34.65,35.6,34.36,35.37,220947,0
2012-04-23,34.95,35.16,34.34,34.64,153624,0
2012-04-24,34.56,35.1,33.84,34.13,335834,0
2012-04-25,34.41,35.35,34.12,34.67,113610,0
2012-04-26,34.67,35.28,34.51,34.9,110805,0
2012-04-27,34.95,35.02,34.26,34.88,93177,0
2012-04-30,34.61,35.77,34.502,35.66,252140,0
2012-05-01,36.26,37.49,36.19,36.2,425318,0
2012-05-02,35.91,36.27,35.64,35.93,142032,0
2012-05-03,35.82,36.09,35.06,35.49,180446,0
2012-05-04,35.36,35.39,34.39,35.18,199394,0
2012-05-07,35.17,35.51,34.79,35.24,168140,0
2012-05-08,34.99,35.18,34.36,34.44,178959,0
2012-05-09,34.01,34.85,33.85,34.58,150786,0
2012-05-10,34.67,35.09,34.36,34.9,136870,0
2012-05-11,34.53,35.27,34.29,35.14,135743,0
2012-05-14,34.68,35.18,34.47,34.87,227017,0
2012-05-15,35.02,36.29,34.66,36.24,406568,0
2012-05-16,36.49,37.08,35.61,35.75,359981,0
2012-05-17,31.52,32.5,30.25,30.53,1326877,0
2012-05-18,30.43,31.25,30,30.47,392249,0
2012-05-21,30.58,32.43,30.2,32.02,390467,0
2012-05-22,32.17,32.98,31.8,32.12,236476,0
2012-05-23,31.98,32.38,31.37,32.03,170971,0
2012-05-24,31.81,32.39,31.64,32.2,129846,0
2012-05-25,32.23,33.07,32,32.41,181437,0
2012-05-29,32.62,32.81,32.26,32.4,189181,0
2012-05-30,32.15,32.39,31.88,31.98,294091,0
2012-05-31,31.88,32.05,31.613,32,281638,0
2012-06-01,31.49,31.68,30.6,30.94,212236,0
2012-06-04,31.04,31.04,29.93,30.42,184866,0
2012-06-05,30.45,31.63,30.3,31.37,237968,0
2012-06-06,31.53,32.21,31.42,31.69,122448,0
2012-06-07,32.11,32.11,30.86,31.03,160270,0
2012-06-08,30.05,30.95,30,30.6,263730,0
2012-06-11,31.47,31.47,29.82,29.87,154973,0
2012-06-12,30.21,30.37,29.55,30.08,189034,0
2012-06-13,29.98,29.98,28.5,29.06,378369,0
2012-06-14,29.15,29.43,28.26,29.25,383713,0
2012-06-15,29.18,29.99,29.18,29.77,177770,0
2012-06-18,29.78,30.26,29.52,29.64,205489,0
2012-06-19,29.65,31.04,29.65,30.23,210989,0
2012-06-20,30.29,30.85,29.9,30.78,174410,0
2012-06-21,30.74,30.89,29.91,29.97,125463,0
2012-06-22,30.37,30.58,29.5,29.95,588124,0
2012-06-25,29.65,30.18,29.5,29.89,115978,0
2012-06-26,29.87,30.29,29.25,30.14,86948,0
2012-06-27,30.22,30.53,29.97,30.33,120348,0
2012-06-28,29.88,30.42,29.3,29.9,229891,0
2012-06-29,30.4,30.72,29.89,30.51,309075,0
2012-07-02,30.65,30.82,30.3,30.67,205686,0
2012-07-03,30.6,31.12,30.58,30.87,68504,0
2012-07-05,30.8,31.99,30.77,31.85,353612,0
2012-07-06,31.53,31.95,31.24,31.38,201908,0
2012-07-09,31.32,31.89,31.05,31.86,217996,0
2012-07-10,32,32,30.98,31.2,97961,0
2012-07-11,31.31,31.62,30.52,31,217639,0
2012-07-12,30.77,31.09,30.3,30.94,98782,0
2012-07-13,30.96,31.42,30.514,30.91,154450,0
2012-07-16,30.91,31.26,30.61,30.97,149500,0
2012-07-17,31.19,31.49,30.86,31.27,148656,0
2012-07-18,31.18,31.95,31.18,31.53,124188,0
2012-07-19,31.55,32.03,31.43,31.63,150937,0
2012-07-20,31.25,31.27,30.22,30.98,171620,0
2012-07-23,30.26,30.74,29.02,29.8,202907,0
2012-07-24,29.85,30.64,28.51,28.65,245317,0
2012-07-25,28.72,28.8,28.06,28.09,244692,0
2012-07-26,28.1,28.35,27.8,28,340822,0
2012-07-27,28,30.32,27.98,30.05,232685,0
2012-07-30,30.12,30.98,29.66,29.78,78566,0
2012-07-31,29.8,30.26,29.69,29.85,84228,0
2012-08-01,30.03,30.05,29.3,29.32,72196,0
2012-08-02,29.08,29.6,28.655,28.86,93982,0
2012-08-03,29.34,30.06,28.994,29.62,110299,0
2012-08-06,29.61,30.29,29.35,29.98,68754,0
2012-08-07,29,30.16,28.38,28.62,254324,0
2012-08-08,28.48,29.035,28.3,28.68,241086,0
2012-08-09,31.45,32.79,31.19,32.24,616562,0
2012-08-10,31.56,32.34,30.93,31.26,264144,0
2012-08-13,31.1,31.4,30.41,31.39,129611,0
2012-08-14,31.45,31.85,30.9,31.07,143638,0
2012-08-15,31.15,31.8,30.776,31.6,185719,0
2012-08-16,31.46,31.54,31,31.28,113943,0
2012-08-17,31.27,31.64,31,31.57,142104,0
2012-08-20,31.46,31.62,31.22,31.48,141888,0
2012-08-21,31.5,31.86,31.265,31.56,98937,0
2012-08-22,31.47,32,31.4,31.69,150676,0
2012-08-23,31.67,31.69,31.08,31.2,54721,0
2012-08-24,31.05,31.6,30.82,31.37,122905,0
2012-08-27,31.45,31.73,30.83,31.06,91881,0
2012-08-28,31.02,31.28,30.5,30.69,114879,0
2012-08-29,30.8,31.31,30.78,30.97,62861,0
2012-08-30,30.84,30.94,30.54,30.68,38327,0
2012-08-31,30.96,31.08,30.52,31.01,72710,0
2012-09-04,31.01,31.01,30.15,30.63,79947,0
2012-09-05,30.69,31.35,30.53,31.25,123997,0
2012-09-06,31.41,31.95,31.14,31.89,193630,0
2012-09-07,32.04,32.73,31.64,32.56,244793,0
2012-09-10,32.49,32.93,32.29,32.71,159202,0
2012-09-11,32.82,33.21,32.26,32.27,126404,0
2012-09-12,32.42,32.94,31.67,32.52,172614,0
2012-09-13,32.58,33.728,32.436,33.26,275563,0
2012-09-14,33.3,34.21,33.3,33.7,180926,0
2012-09-17,33.65,33.65,32.47,32.93,118700,0
2012-09-18,32.83,33.32,32.33,33.3,118408,0
2012-09-19,33.48,33.56,32.632,33.01,88807,0
2012-09-20,32.9,33.08,32.478,32.84,85598,0
2012-09-21,33.3,33.93,33.1,33.46,444760,0
2012-09-24,33.11,33.3,32.59,32.94,151512,0
2012-09-25,33.07,33.29,32.04,32.21,128821,0
2012-09-26,32.18,32.5,31.86,32.18,84740,0
2012-09-27,32.3,32.82,32.046,32.64,77567,0
2012-09-28,32.46,32.74,31.93,32.59,71930,0
2012-10-01,32.71,33.15,32.06,32.76,116608,0
2012-10-02,32.87,33.24,32.12,32.19,100679,0
2012-10-03,32.26,32.35,31.64,31.87,147854,0
2012-10-04,32.06,32.1,31.61,32.07,108110,0
2012-10-05,32.16,32.34,31.25,31.39,67637,0
2012-10-08,31.28,31.49,30.87,31.385,100827,0
2012-10-09,31.48,31.52,30.66,30.91,80023,0
2012-10-10,30.87,31.85,30.82,31.71,102782,0
2012-10-11,31.86,32.29,31.04,31.2,123333,0
2012-10-12,31.16,31.16,30.28,30.53,136325,0
2012-10-15,30.66,30.66,29.76,29.96,287754,0
2012-10-16,30.05,30.26,29.71,30.23,199047,0
2012-10-17,30.25,30.65,29.671,29.9,307605,0
2012-10-18,29.88,30.11,29.86,29.93,155483,0
2012-10-19,29.53,29.67,28.59,28.85,173578,0
2012-10-22,29,29.82,28.93,28.98,144736,0
2012-10-23,28.52,29.12,28.45,28.56,110428,0
2012-10-24,28.63,28.64,27.56,27.85,213119,0
2012-10-25,27.94,28.32,27.94,28.03,75850,0
2012-10-26,27.96,28.14,27.18,27.48,189916,0
2012-10-31,30.37,34.595,30.37,33.39,788365,0
2012-11-01,33.8,33.86,32.39,32.79,200315,0
2012-11-02,33.38,33.418,32.31,32.57,176834,0
2012-11-05,32.64,33.26,32.44,33.1,101774,0
2012-11-06,33.25,33.26,32.8,32.96,61396,0
2012-11-07,32.7,32.83,31.6,32.2,110158,0
2012-11-08,32.17,32.17,31.03,31.25,75355,0
2012-11-09,31.03,31.74,30.743,31.27,79583,0
2012-11-12,31.35,31.62,31.07,31.29,52819,0
2012-11-13,31.22,31.59,31.08,31.21,95534,0
2012-11-14,31.26,31.26,30.72,31.01,92719,0
2012-11-15,30.93,31.33,30.434,31.29,114518,0
2012-11-16,31.12,31.28,30.56,31.18,101100,0
2012-11-19,31.58,31.93,31.357,31.86,84273,0
2012-11-20,31.94,32.27,31.91,32.17,78729,0
2012-11-21,32.22,32.25,31.95,32.22,42780,0
2012-11-23,32.29,32.4,31.99,32.33,23528,0
2012-11-26,32.07,32.23,31.78,32.02,160050,0
2012-11-27,32.31,32.59,31.96,32.149,94132,0
2012-11-28,32.05,32.36,31.85,32.27,88885,0
2012-11-29,32.16,33.16,32.16,33.09,67877,0
2012-11-30,32.54,33.04,32.49,32.75,257616,0
2012-12-03,32.88,32.88,32.34,32.62,108851,0
2012-12-04,32.32,32.34,31.739,32.05,209176,0
2012-12-05,32.01,32.32,31.89,32.12,78225,0
2012-12-06,32.05,32.495,32,32.08,139333,0
2012-12-07,32.07,32.288,31.8,31.94,81636,0
2012-12-10,32.03,32.03,31.72,31.86,84898,0
2012-12-11,31.99,32.78,31.67,32.23,124246,0
2012-12-12,32.43,32.71,32.18,32.37,94791,0
2012-12-13,32.37,33,32.37,32.76,108768,0
2012-12-14,32.65,33.9,32.62,33.64,162240,0
2012-12-17,33.86,34.33,33.72,33.85,175157,0
2012-12-18,33.97,34.8,33.67,34.66,182488,0
2012-12-19,34.53,34.92,34.38,34.83,114689,0
2012-12-20,34.663,35,34.585,34.87,96531,0
2012-12-21,34.46,35.065,34.346,34.87,276408,0
2012-12-24,34.85,35.13,34.19,34.93,44716,0
2012-12-26,34.97,34.98,34.58,34.66,105052,0
2012-12-27,34.78,34.94,34.27,34.52,94612,0
2012-12-28,34.42,34.65,33.621,33.66,162656,0
2012-12-31,33.73,35.36,33.73,35.29,198737,0
2013-01-02,35.87,36.05,34.75,35.43,259849,0
2013-01-03,35.23,36.37,35.23,36.12,154511,0
2013-01-04,36.28,36.77,35.99,36.5,247369,0
2013-01-07,36.34,36.53,36.01,36.14,82485,0
2013-01-08,36.63,36.63,35.89,36.15,220198,0
2013-01-09,37,37.75,36.06,36.15,168026,0
2013-01-10,34.26,35.69,34.04,35.4,319615,0
2013-01-11,35.64,36.19,35.44,35.95,120043,0
2013-01-14,35.84,36.14,35.28,35.58,259155,0
2013-01-15,35.15,36.37,35.12,35.99,197249,0
2013-01-16,35.75,36.08,35.49,35.94,107894,0
2013-01-17,36.14,36.57,35.57,36.12,94331,0
2013-01-18,36.2,36.7,36.14,36.65,271065,0
2013-01-22,36.54,37.16,36.4,37.04,124384,0
2013-01-23,37.06,37.07,36.32,36.4,78849,0
2013-01-24,36.11,37.19,36,37.13,178131,0
2013-01-25,37.2,37.43,36.95,37.43,115526,0
2013-01-28,37.38,37.78,36.76,37.21,112324,0
2013-01-29,37.3,37.85,36.97,37.01,150363,0
2013-01-30,37,37.06,36.32,36.54,180062,0
2013-01-31,36.53,37.36,36.53,36.97,178039,0
2013-02-01,37.22,37.6,36.91,37.19,82846,0
2013-02-04,36.91,37.34,36.23,36.41,162015,0
2013-02-05,36.55,37.02,36.06,36.38,135891,0
2013-02-06,36.26,36.9,36.13,36.85,62707,0
2013-02-07,36.77,36.97,36.19,36.6,101800,0
2013-02-08,36.71,36.84,36.42,36.79,47037,0
2013-02-11,36.71,36.78,36.34,36.55,31479,0
2013-02-12,36.54,36.67,36.22,36.25,49617,0
2013-02-13,36.26,36.55,35.965,36.26,115498,0
2013-02-14,36.15,36.42,36.08,36.36,65826,0
2013-02-15,36.58,37.48,36.1,36.45,234304,0
2013-02-19,39.76,45.88,39.76,43.33,1478982,0
2013-02-20,42.68,43.13,40.11,40.54,551980,0
2013-02-21,40.28,42.15,40.28,41.82,297943,0
2013-02-22,41.92,42.98,41.92,42.63,178408,0
2013-02-25,42.73,42.83,41.56,41.57,176433,0
2013-02-26,41.74,42.51,41.43,42.07,90950,0
2013-02-27,41.91,42.82,41.91,42.23,93811,0
2013-02-28,42.14,43.31,42.14,42.88,128710,0
2013-03-01,42.43,44.15,42.04,43.75,247230,0
2013-03-04,43.53,44.588,43.41,44.36,231441,0
2013-03-05,44.5,45.31,44.09,44.94,266862,0
2013-03-06,44.95,45.73,44.611,45.1,276042,0
2013-03-07,44.9,45.74,44.9,45.56,226101,0
2013-03-08,46,46.03,44.61,45.49,245549,0
2013-03-11,45.133,45.94,45.061,45.46,150437,0
2013-03-12,45.42,45.845,45.265,45.46,78206,0
2013-03-13,45.12,45.68,45.06,45.59,68700,0
2013-03-14,45.64,46.41,45.47,46.11,68993,0
2013-03-15,45.94,46.1,45.16,45.69,224140,0
2013-03-18,45.06,46.38,45.06,45.88,83952,0
2013-03-19,45.84,46.3,44.65,45.39,82427,0
2013-03-20,45.76,46.69,44.59,45.93,59773,0
2013-03-21,45.5,45.773,44.33,45.31,102406,0
2013-03-22,45.56,45.99,45.36,45.49,61597,0
2013-03-25,45.94,46.94,45.3,45.72,147305,0
2013-03-26,46.08,46.32,45.25,45.93,84789,0
2013-03-27,45.69,46.19,45.14,45.66,114286,0
2013-03-28,45.72,46.02,45.4,45.6,85510,0
2013-04-01,45.71,46.58,44.68,45.06,156356,0
2013-04-02,45.18,45.44,44.88,45.32,88861,0
2013-04-03,45.53,46.88,44.83,45.06,152328,0
2013-04-04,44.98,45.22,44.82,45.05,115588,0
2013-04-05,44.18,44.79,43.9,44.07,128389,0
2013-04-08,44.27,44.75,43.9,44.5,129340,0
2013-04-09,44.6,44.66,43.43,43.55,102361,0
2013-04-10,43.2,44.839,43.091,44.64,148325,0
2013-04-11,44.64,45.08,43.77,43.97,106153,0
2013-04-12,43.66,44.42,43.66,44.32,93134,0
2013-04-15,44.21,44.57,42.89,43.1,125318,0
2013-04-16,43.51,44.55,42.82,44.46,125023,0
2013-04-17,44.19,44.52,43,43.53,83421,0
2013-04-18,43.57,44.28,43.11,44.03,132940,0
2013-04-19,44.09,44.87,44.01,44.78,166504,0
2013-04-22,44.92,45.02,43.54,43.91,176875,0
2013-04-23,44.12,44.65,43.92,44.5,136401,0
2013-04-24,46.44,46.99,45.12,45.8,229946,0
2013-04-25,45.718,46.72,45.718,46.45,66394,0
2013-04-26,46.42,46.75,45.66,46.52,84281,0
2013-04-29,46.66,46.67,46.2,46.39,49404,0
2013-04-30,46.48,48.56,46.3,48.37,296365,0
2013-05-01,48.52,48.69,46.5,47.08,247675,0
2013-05-02,47.27,47.3,46.76,47.05,102389,0
2013-05-03,47.67,48.4,47.371,48,69395,0
2013-05-06,48.02,48.221,47.71,48.165,63156,0
2013-05-07,48.3,48.57,47.82,48.47,46456,0
2013-05-08,48.47,48.74,47.55,48,78260,0
2013-05-09,47.83,48.56,47.64,48.13,38478,0
2013-05-10,49.28,49.7,48.68,49.14,147216,0
2013-05-13,49,49.15,48.12,48.44,360917,0
2013-05-14,48.45,49.75,48.45,49.63,312846,0
2013-05-15,49.71,50.21,49.12,49.76,129105,0
2013-05-16,49.51,49.845,49.09,49.22,109708,0
2013-05-17,49.35,49.5,48.96,49.43,209040,0
2013-05-20,49.44,49.6,48.86,49.01,205734,0
2013-05-21,46.11,51.25,46.11,50.31,248559,0
2013-05-22,50.85,53.83,50.33,51.2,268101,0
2013-05-23,50.36,51.73,49.981,51.64,144508,0
2013-05-24,51.21,51.92,50.87,51.73,85559,0
2013-05-28,52.11,53.18,51.96,52.77,248897,0
2013-05-29,52.32,52.98,52.09,52.59,110741,0
2013-05-30,52.61,53.28,52.42,52.92,181951,0
2013-05-31,52.6,54.08,52.51,52.51,119582,0
2013-06-03,52.88,53.98,52.21,53.95,155129,0
2013-06-04,54.13,55.24,54.13,55.14,429087,0
2013-06-05,55.33,56.31,55.1,55.77,427119,0
2013-06-06,55.62,56.29,55.5,55.92,162368,0
2013-06-07,56.28,56.67,55.95,56.58,175844,0
2013-06-10,56.62,57.13,56.16,56.94,131136,0
2013-06-11,56.5,57.7,56.13,57.15,133326,0
2013-06-12,57.31,57.85,56.4,56.61,120581,0
2013-06-13,56.84,57.57,56.15,57.12,94850,0
2013-06-14,56.88,57.3,56.09,56.26,73067,0
2013-06-17,56.86,57.08,55.59,56.04,127376,0
2013-06-18,56,56.8,55.71,56.45,124848,0
2013-06-19,56.42,57.21,56.28,56.7,133039,0
2013-06-20,55.91,55.94,54.33,54.42,115307,0
2013-06-21,54.63,55.09,53.88,54.28,153790,0
2013-06-24,53.67,54.72,53.01,53.97,133400,0
2013-06-25,54.57,54.68,53.95,54.12,121986,0
2013-06-26,54.41,54.575,53.87,54.08,160704,0
2013-06-27,54.49,55.08,54.06,54.9,141474,0
2013-06-28,54.81,55.731,54.47,55.18,416771,0
2013-07-01,55.43,57.169,55.18,56.59,137254,0
2013-07-02,56.51,57.2,56.29,56.93,81731,0
2013-07-03,56.5,56.962,56.01,56.26,60103,0
2013-07-05,57.05,57.71,56.425,57.37,62669,0
2013-07-08,57.49,59.57,57.41,59.32,142122,0
2013-07-09,59.48,59.96,59.04,59.46,88619,0
2013-07-10,59.55,59.68,58.52,59.27,93883,0
2013-07-11,59.73,60.02,59.6,59.9,94705,0
2013-07-12,58.26,60.16,58.26,59.81,138822,0
2013-07-15,60,61.28,59.93,60.45,79842,0
2013-07-16,60.72,60.72,59.67,60.02,63562,0
2013-07-17,59.99,59.99,58.62,58.81,53088,0
2013-07-18,58.81,59.61,58.6,59.16,92234,0
2013-07-19,59.19,59.55,58.74,58.98,161241,0
2013-07-22,58.83,59.01,57.96,58.58,64281,0
2013-07-23,59.27,59.27,57.94,58.22,106942,0
2013-07-24,58.31,58.52,56.495,56.89,192150,0
2013-07-25,56.43,57.01,56.01,56.42,118386,0
2013-07-26,56.02,56.56,55.553,56.17,143166,0
2013-07-29,55.9,56.23,55.27,55.82,76264,0
2013-07-30,56.21,56.7,55.811,56.35,109932,0
2013-07-31,56.7,57.43,56.35,56.88,152688,0
2013-08-01,57.16,58.355,57.02,57.5,84706,0
2013-08-02,57.59,58.02,57.04,57.75,44960,0
2013-08-05,57.85,57.997,57.14,57.62,58988,0
2013-08-06,57.44,57.45,56.6,57.03,32859,0
2013-08-07,57.114,57.114,55.83,55.91,62916,0
2013-08-08,56.14,56.88,56.12,56.65,42628,0
2013-08-09,56.53,57.03,56.32,56.81,30262,0
2013-08-12,56.53,57,55.96,56.06,108559,0
2013-08-13,56.18,56.68,55.5,56.15,68550,0
2013-08-14,56.29,56.87,55.86,56.72,165856,0
2013-08-15,58,62.61,58,61.47,392645,0
2013-08-16,60,62.45,60,62,248119,0
2013-08-19,61.66,64.72,61.66,64.02,383267,0
2013-08-20,65.05,68.39,64.87,67.89,475038,0
2013-08-21,67.45,68.26,66.68,67.15,353349,0
2013-08-22,67.17,68.36,67.17,68.07,69281,0
2013-08-23,68.23,69.13,67.7,68.27,102767,0
2013-08-26,68.31,68.95,67.75,67.95,82475,0
2013-08-27,67.2,67.55,65.93,66.02,126578,0
2013-08-28,65.77,66.54,65.766,66.05,80111,0
2013-08-29,66.01,67.38,65.65,66.4,53805,0
2013-08-30,66.12,66.66,64.74,64.86,96684,0
2013-09-03,65.54,66.6,65.01,66.42,118581,0
2013-09-04,66.09,66.62,65.97,66.54,82104,0
2013-09-05,66.75,67.76,66.06,67.52,95128,0
2013-09-06,67.66,67.902,65.9,67.03,121549,0
2013-09-09,67.31,67.8,66.53,67.67,83435,0
2013-09-10,66.51,67.82,66.51,67.71,162758,0
2013-09-11,67.43,68.16,67.18,67.81,63742,0
2013-09-12,68,70.67,68,68.4,67631,0
2013-09-13,68.68,69.15,67.99,68.92,60932,0
2013-09-16,69.52,69.66,68.74,68.78,99393,0
2013-09-17,68.68,69.89,68.26,69.62,76460,0
2013-09-18,69.74,70.38,68.69,70.12,72963,0
2013-09-19,70.1,70.695,69.3,69.57,39895,0
2013-09-20,69.55,70.24,69.01,69.65,99127,0
2013-09-23,69.73,69.73,68.01,68.57,58178,0
2013-09-24,68.67,69.25,67.83,68.18,83800,0
2013-09-25,69.65,69.65,67.39,68.54,167900,0
2013-09-26,68.88,70,68.26,69.4,135295,0
2013-09-27,69.23,70.6,69.11,70.27,335700,0
2013-09-30,69.31,71.52,68.76,71.1,194500,0
2013-10-01,69.69,73.8,68.72,73.66,265200,0
2013-10-02,73.09,73.6,72.26,73.11,105000,0
2013-10-03,72.78,74.25,72.01,73.22,192700,0
2013-10-04,73.05,74.47,72.9,74.17,123700,0
2013-10-07,73.64,74.02,72.45,72.5,118400,0
2013-10-08,72.59,72.92,71.08,71.87,111300,0
2013-10-09,71.9,72.32,70.48,71.76,91400,0
2013-10-10,72.39,74.16,72.14,72.95,123900,0
2013-10-11,72.93,73.23,72.01,72.7,93800,0
2013-10-14,72.53,73.76,72.35,73.13,96300,0
2013-10-15,72.95,73.79,72.3,72.64,106600,0
2013-10-16,72.95,73.03,71.85,72.14,108000,0
2013-10-17,71.99,73.06,71.99,72.77,80322,0
2013-10-18,73.32,74.95,73.01,74.88,89700,0
2013-10-21,74.75,74.92,73.71,73.9,109700,0
2013-10-22,74,74.42,73.19,73.52,93700,0
2013-10-23,73.15,73.52,72.9,73.28,72000,0
2013-10-24,73.56,74.59,73.34,74.11,58700,0
2013-10-25,74.51,75.32,73.25,73.95,77400,0
2013-10-28,73.01,74,72.7,72.88,117900,0
2013-10-29,73.33,74.19,72.9,73.78,104100,0
2013-10-30,74.09,74.81,73.19,73.57,89800,0
2013-10-31,73.88,76.92,72.68,76.18,159995,0
2013-11-01,77.56,78.68,75.43,75.5,258100,0
2013-11-04,76.02,76.83,75.26,76.76,222100,0
2013-11-05,76.13,86.83,76.05,84.2,655200,0
2013-11-06,82.25,83.53,82.25,82.83,256900,0
2013-11-07,82.57,83.2,78.8,79.3,230100,0
2013-11-08,79.17,81.13,78.761,80.2,121925,0
2013-11-11,80,80.42,78.83,79.52,109200,0
2013-11-12,79.48,80.16,78.8,79.88,87100,0
2013-11-13,79.29,80.37,79.1,80.03,125800,0
2013-11-14,79.43,80,79.2,79.48,102600,0
2013-11-15,79.8,81.44,78.91,81.15,172498,0
2013-11-18,81.62,82.26,79.84,79.98,142700,0
2013-11-19,79.99,80.49,79.42,79.55,107700,0
2013-11-20,80.03,80.03,77.23,77.89,196500,0
2013-11-21,77.5,80.92,77.5,80.29,130265,0
2013-11-22,80.38,81.17,79.77,80.11,180000,0
2013-11-25,80.47,80.47,79.01,79.28,80879,0
2013-11-26,79.49,80.47,79,80.08,87300,0
2013-11-27,80.31,80.42,79.52,79.99,148000,0
2013-11-29,80.39,80.89,79.12,79.71,70246,0
2013-12-02,79.9,79.96,75.232,75.68,282293,0
2013-12-03,75.36,75.97,74.37,75.27,310700,0
2013-12-04,74.91,76.26,74.44,75.81,160500,0
2013-12-05,75.63,76.22,74.61,75.55,147900,0
2013-12-06,76,76.57,75.55,76.34,144521,0
2013-12-09,76.13,76.58,74.69,75.47,208700,0
2013-12-10,74.44,76.21,73.27,73.44,160178,0
2013-12-11,73.56,73.59,72.01,72.2,229122,0
2013-12-12,72.03,73.43,71.72,72.5,111000,0
2013-12-13,72.74,75.84,71.09,71.79,126600,0
2013-12-16,71.98,72.84,71.95,72.46,123700,0
2013-12-17,72,72.05,71.08,71.34,88500,0
2013-12-18,71.42,72.97,71.22,72.81,130000,0
2013-12-19,72.53,72.8,71.252,71.5,99677,0
2013-12-20,73.4,76.42,73.4,75.41,312800,0
2013-12-23,76.44,77.09,75.6,76.2,152502,0
2013-12-24,76.2,76.4,75.62,76.29,63727,0
2013-12-26,76.54,76.65,75.89,76.04,88800,0
2013-12-27,76.26,76.31,75.11,75.21,94600,0
2013-12-30,75.29,75.62,73.8,74.99,88400,0
2013-12-31,75,75.21,73.42,73.54,87600,0
2014-01-02,73.38,73.44,71.05,71.21,129536,0
2014-01-03,71.26,72.071,69,69.1,279960,0
2014-01-06,69.11,69.72,68.43,69.16,299487,0
2014-01-07,69.56,72.18,69.02,71.63,196200,0
2014-01-08,71.63,72.23,70.7,71.05,135552,0
2014-01-09,71.38,71.38,68.66,68.99,156583,0
2014-01-10,69.2,69.78,66.5,67.12,188759,0
2014-01-13,66.6,67,65.76,66,178331,0
2014-01-14,66.08,67.5,66.08,67.28,108856,0
2014-01-15,67.09,67.86,67.02,67.44,148300,0
2014-01-16,67.48,67.87,66.27,66.34,102600,0
2014-01-17,66.43,66.83,64.28,64.63,167400,0
2014-01-21,64.2,67.07,64.2,65.67,309946,0
2014-01-22,65.76,66.99,65.6,66.26,221840,0
2014-01-23,66,66,65.02,65.57,244200,0
2014-01-24,65,65.2,64.64,64.92,216400,0
2014-01-27,64.99,65.14,63.76,64.26,181300,0
2014-01-28,64.32,64.62,63.84,64.53,146400,0
2014-01-29,63.8,63.86,61.94,62.1,138401,0
2014-01-30,63.42,63.85,62.98,63.49,329200,0
2014-01-31,63,65.02,63,64.43,333300,0
2014-02-03,64.03,64.79,61.64,62.17,179660,0
2014-02-04,62.67,63.445,61.86,62.71,199292,0
2014-02-05,62,62.98,61.42,62.27,179141,0
2014-02-06,62.45,65,61.596,64.83,153634,0
2014-02-07,65.81,66.955,64.53,66.6,204554,0
2014-02-10,69.77,75.59,69,75.26,694942,0
2014-02-11,75.08,75.819,73.19,73.74,325560,0
2014-02-12,73.68,74.6,71.66,72.01,216059,0
2014-02-13,71.27,74.13,71.04,73.65,209949,0
2014-02-14,69.97,80,69.97,73.51,574755,0
2014-02-18,73.587,74.586,72.24,73.13,319274,0
2014-02-19,72.65,74.5,71.37,71.99,241627,0
2014-02-20,71.99,74.09,71.99,73.87,183609,0
2014-02-21,74.36,74.36,72.78,73.39,206216,0
2014-02-24,73.45,77.03,73.45,75.96,337995,0
2014-02-25,76.35,76.795,75.07,76.58,211901,0
2014-02-26,76.23,78,76,77.21,189573,0
2014-02-27,76.73,77.87,76.38,77.84,181543,0
2014-02-28,77.65,79.11,77.33,77.93,148161,0
2014-03-03,76.83,77.85,75.16,76.73,238936,0
2014-03-04,77.56,79.42,77.06,77.35,440537,0
2014-03-05,77.02,77.08,73.47,74.29,289318,0
2014-03-06,74,75.166,73.04,73.95,218292,0
2014-03-07,74.48,74.7,73.54,73.63,182881,0
2014-03-10,73.73,73.81,71.44,71.9,236131,0
2014-03-11,72.02,72.23,70,70.79,242223,0
2014-03-12,71.16,73,69.92,72.78,231355,0
2014-03-13,73.26,73.97,70.25,70.64,100933,0
2014-03-14,70.3,72.28,70.3,72.11,152753,0
2014-03-17,72.63,73.98,72.25,73.3,287107,0
2014-03-18,73.28,74.62,72.88,74.09,178148,0
2014-03-19,74.03,74.58,73.09,73.28,153240,0
2014-03-20,73.09,74.244,72.65,73.38,166264,0
2014-03-21,73.52,73.52,72.27,72.7,157464,0
2014-03-24,72.48,72.91,69.06,69.83,162047,0
2014-03-25,70.47,71.36,69.6,71.28,184900,0
2014-03-26,71.68,72.15,71.06,71.45,170000,0
2014-03-27,71.37,71.51,69.95,71.1,195954,0
2014-03-28,71.38,72.21,70.87,71.38,124647,0
2014-03-31,71.83,72.16,71.055,71.68,186711,0
2014-04-01,72.06,73.64,71.67,73.38,158116,0
2014-04-02,73.49,73.49,72.4,72.82,137705,0
2014-04-03,72.93,74.66,72.68,74.05,246896,0
2014-04-04,74.46,74.5,72.24,72.73,313376,0
2014-04-07,72.42,73.48,69.21,69.37,216019,0
2014-04-08,69.47,70.54,68.28,69.72,142476,0
2014-04-09,70.03,72.276,69.3,72.13,142297,0
2014-04-10,72.2,72.9,69.58,69.96,208672,0
2014-04-11,69.55,69.73,67.51,67.84,129127,0
2014-04-14,67.99,69.42,66.47,67.28,177885,0
2014-04-15,67.63,68.14,66.19,67.72,221289,0
2014-04-16,68.24,68.34,67.26,68.03,165107,0
2014-04-17,68.04,69.84,67.64,67.88,162587,0
2014-04-21,68.53,72.58,66.32,66.84,148272,0
2014-04-22,67.84,68.95,66.85,68.24,99463,0
2014-04-23,68.17,68.95,67.14,67.2,104028,0
2014-04-24,67.97,68.31,66.14,67.11,105817,0
2014-04-25,66.87,66.87,65.66,66.47,119099,0
2014-04-28,66.87,68.01,64.01,65.16,173044,0
2014-04-29,65.51,67.37,64.85,65.28,158044,0
2014-04-30,65.54,69.12,64.92,67.98,187766,0
2014-05-01,67.54,67.592,65.58,66.36,286058,0
2014-05-02,66.48,68.64,66.02,67.14,134683,0
2014-05-05,66.69,66.69,65.62,65.89,184864,0
2014-05-06,65.76,66.4,65.1,65.33,178899,0
2014-05-07,64.68,64.84,62.16,63.35,173729,0
2014-05-08,62.62,65.7,62.62,65.13,183988,0
2014-05-09,64.91,65.93,64.09,64.4,91712,0
2014-05-12,64.44,66.9,64.372,66.35,105675,0
2014-05-13,66.17,66.29,64.41,65.04,112697,0
2014-05-14,65.03,65.06,62.2,62.59,120170,0
2014-05-15,62.1,62.52,60.04,62.29,214770,0
2014-05-16,62.42,62.48,60.86,61.94,152628,0
2014-05-19,61.82,64.16,60.89,63.85,235457,0
2014-05-20,69.5,73.12,68.35,71.8,752513,0
2014-05-21,71.65,72.34,70.715,71.8,217357,0
2014-05-22,71.78,73.2,70.37,72.09,132500,0
2014-05-23,70.85,72.66,70.85,72.01,225553,0
2014-05-27,72.22,73.93,72,73.58,120976,0
2014-05-28,73.5,73.5,71.73,72.22,111891,0
2014-05-29,72.35,72.862,71.62,71.95,56887,0
2014-05-30,72.23,72.89,71.43,72.08,79670,0
2014-06-02,72.24,73.12,71.8,72.7,120132,0
2014-06-03,72.13,73.395,71.795,72.89,328437,0
2014-06-04,72.8,73.97,72.42,73.8,126300,0
2014-06-05,73.96,75.45,73.59,75.09,184270,0
2014-06-06,75.5,75.843,74.5,74.79,158606,0
2014-06-09,74.65,75.18,74.05,74.83,156831,0
2014-06-10,74.62,74.88,73.93,74.12,160500,0
2014-06-11,73.91,74.58,73.745,74.32,85877,0
2014-06-12,74.11,74.97,72.722,72.98,92122,0
2014-06-13,72.91,74.02,72.28,73.54,79353,0
2014-06-16,72.68,73.44,72.53,73.1,105467,0
2014-06-17,72.748,73.57,72.552,73.07,90532,0
2014-06-18,73.18,73.2,71.58,72.95,178406,0
2014-06-19,72.6,74.25,72.6,74.2,166353,0
2014-06-20,74.49,74.49,72.05,72.89,165817,0
2014-06-23,72.99,74.304,71.72,72.42,106269,0
2014-06-24,72.18,73.54,72.03,72.05,75393,0
2014-06-25,72.24,73.24,71.56,73.12,62078,0
2014-06-26,73.49,73.52,71.72,72.46,75127,0
2014-06-27,71.96,72.59,71.3,71.39,197292,0
2014-06-30,71.39,71.39,70,71.2,138471,0
2014-07-01,72.01,73.68,71.92,73,149545,0
2014-07-02,73,73.6,71.7,72.3,135400,0
2014-07-03,72.49,73.024,72.14,72.58,47157,0
2014-07-07,72.32,73.228,70.57,71.17,183471,0
2014-07-08,71,71,70.11,70.86,142942,0
2014-07-09,70.95,71.49,70.7,71.02,90053,0
2014-07-10,69.86,70.93,69.38,69.74,160285,0
2014-07-11,69.65,70.17,68.86,68.95,54646,0
2014-07-14,69.51,69.92,67.35,67.44,112132,0
2014-07-15,67.5,67.8,66.84,67.42,143228,0
2014-07-16,67.49,67.82,66.53,66.82,152525,0
2014-07-17,66.55,66.8,65.16,65.26,93056,0
2014-07-18,66.06,66.37,65.01,65.2,153403,0
2014-07-21,64.77,65.72,62.94,63.67,252733,0
2014-07-22,64.12,65.45,63.722,64.57,196379,0
2014-07-23,64.59,66.13,64.59,65,192341,0
2014-07-24,65.17,65.44,64.74,65.28,77125,0
2014-07-25,64.81,65.74,64.335,65.74,102458,0
2014-07-28,65.79,66.65,65.11,66.19,146665,0
2014-07-29,66.5,67.03,66.12,66.69,96586,0
2014-07-30,66.94,67,65.59,66.12,76123,0
2014-07-31,65.39,65.39,64.27,64.36,106750,0
2014-08-01,64.5,65.04,63.46,64.13,91857,0
2014-08-04,64.35,65.37,64.05,65.29,72212,0
2014-08-05,64.99,65.06,63.86,64.4,95778,0
2014-08-06,64.04,64.7,63,63.08,233226,0
2014-08-07,63.48,65.75,62.56,63.47,278352,0
2014-08-08,63.57,64.55,62.65,63.54,107879,0
2014-08-11,64.2,64.95,62.95,63.74,271684,0
2014-08-12,63.5,64.69,63.5,63.98,149683,0
2014-08-13,64.13,65.79,63.12,64.55,357979,0
2014-08-14,51.01,53.23,50.5,52.63,3673833,0
2014-08-15,52.93,54.98,52.83,54.9,977992,0
2014-08-18,55.02,55.52,53.57,53.69,546556,0
2014-08-19,53.99,54.6,53.6,53.85,231470,0
2014-08-20,53.71,53.768,52.75,53.31,193587,0
2014-08-21,53.49,53.82,53.17,53.31,376412,0
2014-08-22,53.32,53.494,52.56,53.2,288775,0
2014-08-25,53.28,53.95,52.783,53.6,213568,0
2014-08-26,53.56,53.92,53,53.43,164468,0
2014-08-27,53.6,53.77,53,53.46,142210,0
2014-08-28,53.269,53.632,52.711,53.07,103145,0
2014-08-29,53.05,53.45,52.3,53.1,124732,0
2014-09-02,53.35,53.78,52.27,53.38,308171,0
2014-09-03,53.38,53.68,52.53,52.66,234194,0
2014-09-04,52.74,53.31,52.625,53.23,180643,0
2014-09-05,53.1,54.51,53,54.07,226556,0
2014-09-08,54.12,54.49,53.4,53.73,267609,0
2014-09-09,54,54,53,53.38,150264,0
2014-09-10,53.28,53.83,53.17,53.65,117513,0
2014-09-11,53.4,54.89,53.39,53.95,273265,0
2014-09-12,53.99,53.99,53,53.64,224382,0
2014-09-15,53.72,55.21,52.92,54.66,270876,0
2014-09-16,54.27,55.25,53.45,55.03,305463,0
2014-09-17,55.01,55.99,54.79,55.58,224238,0
2014-09-18,55.96,58.11,55.29,58.06,412384,0
2014-09-19,58.07,58.79,57.17,57.59,512780,0
2014-09-22,57.26,57.37,56.12,56.74,225079,0
2014-09-23,56.44,56.78,55.76,55.79,256840,0
2014-09-24,55.93,57.33,55.72,57.03,147216,0
2014-09-25,57.06,57.46,56.29,56.87,183142,0
2014-09-26,56.89,57.37,56.42,57.23,148816,0
2014-09-29,56.69,58.13,56.52,57.58,215680,0
2014-09-30,58.25,58.25,56.75,56.9,256694,0
2014-10-01,57.01,57.69,54.34,54.41,471037,0
2014-10-02,54.21,55.62,54.05,54.86,180304,0
2014-10-03,55.2,55.67,54.6,54.63,397435,0
2014-10-06,54.64,54.64,52.55,52.58,315141,0
2014-10-07,52.49,52.49,49.87,49.98,407508,0
2014-10-08,50,50.4,48.38,49.54,429666,0
2014-10-09,49.72,50.036,47.57,48.61,368969,0
2014-10-10,48.5,49.595,48.01,48.12,165076,0
2014-10-13,48,48.85,47.45,48.12,435513,0
2014-10-14,48.17,49.82,48.15,49.59,318879,0
2014-10-15,48.57,50.762,48.57,50.32,270935,0
2014-10-16,50.26,51.17,49.27,51.04,426968,0
2014-10-17,51.69,52,50.6,50.91,422812,0
2014-10-20,50.86,51.61,50.698,51.32,185719,0
2014-10-21,51.36,51.5,50.84,51.08,228524,0
2014-10-22,51.03,51.34,50.54,50.59,127908,0
2014-10-23,50.82,50.82,48.49,48.71,268870,0
2014-10-24,48.93,50.21,48.22,49.73,355814,0
2014-10-27,49.51,51.84,49.51,51.08,330324,0
2014-10-28,51.42,53.68,51.2,53.37,234432,0
2014-10-29,53.31,54.26,52.82,53.12,120890,0
2014-10-30,53,54.39,52.95,54.25,178958,0
2014-10-31,54.89,55.9,54.5,54.97,452883,0
2014-11-03,55.25,56.22,54.31,54.89,539356,0
2014-11-04,58.98,64.29,56.7,63.42,1129268,0
2014-11-05,63.72,67.58,63.17,66.09,725070,0
2014-11-06,66.67,68.42,66.01,68.27,353393,0
2014-11-07,68.02,68.5,67.15,68.26,343606,0
2014-11-10,68.54,69.31,68.08,69.17,240590,0
2014-11-11,68.9,69.16,68.25,68.8,241991,0
2014-11-12,68.84,69.99,68.51,69.76,204380,0
2014-11-13,69.75,70.45,68.38,68.89,213007,0
2014-11-14,68.94,69.45,68.29,68.51,189349,0
2014-11-17,68.63,69.382,67.37,67.45,160519,0
2014-11-18,67.3,68.42,66.91,67.23,176744,0
2014-11-19,67.4,67.658,66.04,66.415,174847,0
2014-11-20,66.33,67.91,65.853,66.99,152776,0
2014-11-21,67.77,67.77,66.34,66.49,132709,0
2014-11-24,66.62,68.2,66.49,68.15,146706,0
2014-11-25,68,69.44,66.86,67,202723,0
2014-11-26,67,67.18,66.46,66.67,114616,0
2014-11-28,66.68,69.3,66.42,67.35,99227,0
2014-12-01,67.54,69.86,67.4,69.03,325622,0
2014-12-02,68.99,70.57,68.19,70.32,290929,0
2014-12-03,70.7,72.92,70.12,71.43,323259,0
2014-12-04,71.66,72.53,70.98,71.76,206188,0
2014-12-05,72.22,72.65,71.23,71.62,220229,0
2014-12-08,71.2,72.69,70.62,72.38,194732,0
2014-12-09,71.52,72.594,70.49,72.29,282971,0
2014-12-10,71.99,72.99,69.67,70.72,192288,0
2014-12-11,71.3,72.57,70.53,71.39,163110,0
2014-12-12,70.7,73.78,70.7,73.03,235257,0
2014-12-15,73.57,73.57,71.14,71.59,211644,0
2014-12-16,71.23,71.92,70.12,70.51,224270,0
2014-12-17,70.87,72.98,70.1,72.7,157720,0
2014-12-18,73.12,73.71,71.79,72.93,159145,0
2014-12-19,72.76,73.78,71.2,73.52,420769,0
2014-12-22,73.49,75,73.166,74.98,135553,0
2014-12-23,75.13,76.48,74.49,76.38,194608,0
2014-12-24,76.54,77,76.01,76.51,81071,0
2014-12-26,76.6,76.99,75.32,76.42,105691,0
2014-12-29,76.44,78.89,76.09,78.39,178478,0
2014-12-30,78.01,78.63,77.18,77.85,66728,0
2014-12-31,77.73,78.23,76.69,76.975,215524,0
2015-01-02,77.88,78.5,75.07,76.4,187707,0
2015-01-05,76.26,76.66,74.41,75.75,222767,0
2015-01-06,75.94,76.21,71.93,74.83,268328,0
2015-01-07,74.24,77.89,73.82,77.85,269785,0
2015-01-08,78.25,80.67,77.67,79.66,296542,0
2015-01-09,79.81,82.26,79.35,79.91,260623,0
2015-01-12,80,82.11,79,79.3,306505,0
2015-01-13,79.95,82.8,79.95,82.11,578336,0
2015-01-14,80.72,81.95,79.55,81.54,316549,0
2015-01-15,82,82,78.49,79.87,162944,0
2015-01-16,79.4,80.22,78.03,79.84,293278,0
2015-01-20,80.64,81.92,79.59,81.17,240343,0
2015-01-21,80.77,81.68,79.93,80.26,252115,0
2015-01-22,80.28,81.23,79.41,81.09,229546,0
2015-01-23,80.95,81.82,80.51,81.69,158459,0
2015-01-26,81.63,83.886,80.99,83.12,236977,0
2015-01-27,82.39,83.35,80.96,81.17,195737,0
2015-01-28,82.1,82.1,79.73,80.488,188282,0
2015-01-29,80.89,81.38,79.52,80.8,292264,0
2015-01-30,80.48,81.18,76.916,77.5,282550,0
2015-02-02,77.49,77.5,73.34,75.95,443074,0
2015-02-03,76.53,78,75.94,76.07,321001,0
2015-02-04,76.07,78,75.663,77.24,151447,0
2015-02-05,77.17,78.12,76.83,77.77,134013,0
2015-02-06,77.97,79.58,77.343,78.51,158173,0
2015-02-09,78.04,78.19,76.54,76.6,138612,0
2015-02-10,76.94,79.26,76.56,78.38,121953,0
2015-02-11,78.34,79.77,77.85,79.02,172920,0
2015-02-12,78.82,79.31,76.4,77.97,440778,0
2015-02-13,74.01,80.32,71.37,77.77,998252,0
2015-02-17,77.87,81.53,77.532,81.01,444181,0
2015-02-18,81.08,82.43,80.05,81.65,281441,0
2015-02-19,81.83,82.9,81.23,81.82,230856,0
2015-02-20,82.01,82.39,80.07,80.64,232612,0
2015-02-23,80.91,81.86,80.01,81.54,170861,0
2015-02-24,81.84,83.7,81.24,83.53,256265,0
2015-02-25,83.5,84.87,83.12,84,188643,0
2015-02-26,83.6,84.826,83.6,84.07,97586,0
2015-02-27,83.9,84.39,83.38,83.47,210198,0
2015-03-02,83.41,85.19,83.12,84.66,196400,0
2015-03-03,84.18,84.45,83.52,84.01,175800,0
2015-03-04,83.23,83.38,80.51,81.16,182500,0
2015-03-05,81.17,82.52,80.33,81.83,173600,0
2015-03-06,81.4,81.4,78.06,78.48,189200,0
2015-03-09,77.89,80.19,77.2,79.43,197400,0
2015-03-10,78.92,78.92,76.12,76.89,202400,0
2015-03-11,80.5,80.91,77.57,78.16,337100,0
2015-03-12,78.39,83.33,78.39,82.89,238400,0
2015-03-13,82.57,83.48,81.05,81.8,213100,0
2015-03-16,82.52,84.11,82.13,83.47,245200,0
2015-03-17,83.27,84.41,82.29,84.24,210100,0
2015-03-18,84.29,85.5,83.7,83.97,294700,0
2015-03-19,83.96,85.13,83.69,84.62,272400,0
2015-03-20,84.99,85.34,83.55,84.12,272200,0
2015-03-23,83.92,86.69,82.97,85.99,221800,0
2015-03-24,86.22,89.46,85.31,89.25,316000,0
2015-03-25,88.5,89.3,83.63,84.57,343700,0
2015-03-26,84.09,85.03,82.78,83.75,197900,0
2015-03-27,84.8,86.99,83.76,86.56,264100,0
2015-03-30,86.8,87.98,86.08,87.11,148400,0
2015-03-31,86.46,87.945,85.94,87,256850,0
2015-04-01,86.84,87.07,85.11,85.42,350500,0
2015-04-02,85.01,86.68,84.69,85.85,209700,0
2015-04-06,85.46,86.72,84.47,84.93,151500,0
2015-04-07,85.14,86.44,83.13,83.24,221254,0
2015-04-08,82.94,84.92,82.52,84.75,206100,0
2015-04-09,83.75,85.7,83.27,83.415,141642,0
2015-04-10,84.02,85.38,83.7,84.89,125000,0
2015-04-13,84.38,86.21,84.38,85.08,160400,0
2015-04-14,85,85.27,83.83,84.14,174900,0
2015-04-15,84.23,84.31,81.96,82.88,219934,0
2015-04-16,82.81,84.095,80.7,81.25,235311,0
2015-04-17,80.37,81.1,79.48,80.55,137200,0
2015-04-20,81.11,83.54,80.6,82.94,223404,0
2015-04-21,83,83.95,82.512,83.01,189526,0
2015-04-22,82.78,82.78,80.91,80.99,98365,0
2015-04-23,81.02,82.03,80.18,81.91,182900,0
2015-04-24,81.99,84.54,81.93,83.32,139227,0
2015-04-27,83.31,84.83,81.75,82.19,115000,0
2015-04-28,82.05,83.42,81.01,82.72,88664,0
2015-04-29,81.91,81.96,77.34,77.88,337800,0
2015-04-30,77.5,77.85,74.83,75.09,328200,0
2015-05-01,75.56,76.23,74.33,75.47,216500,0
2015-05-04,75.58,77.1,74.32,74.49,242200,0
2015-05-05,74.31,74.99,72.81,73.16,261000,0
2015-05-06,73.09,73.96,71.44,71.7,243238,0
2015-05-07,71.81,74.81,71.81,73.99,284756,0
2015-05-08,74.99,75.56,72.8,73.65,247500,0
2015-05-11,73.63,75.04,73.39,74.32,183000,0
2015-05-12,73.97,74.82,72.43,74.63,305743,0
2015-05-13,74.56,76.49,74.24,74.71,259600,0
2015-05-14,75.12,75.55,73.8,74.3,273800,0
2015-05-15,74.39,74.63,72.14,72.86,335212,0
2015-05-18,72.4,74.33,70.9,72.95,665318,0
2015-05-19,80.03,84.77,79.46,84.14,2013355,0
2015-05-20,83.77,88.08,82.93,87.04,778900,0
2015-05-21,87,87,85.11,85.37,352200,0
2015-05-22,85.48,87.57,84.31,85.88,237300,0
2015-05-26,85.55,85.72,83.65,84.81,206322,0
2015-05-27,85.24,85.71,82.71,83.5,245300,0
2015-05-28,83.21,84.65,83.15,83.6,275872,0
2015-05-29,83.44,83.99,82.08,83.39,239700,0
2015-06-01,83.6,84.2,82.67,83.18,169460,0
2015-06-02,84.07,85.02,82.8,83.4,146676,0
2015-06-03,84,85.35,83.26,84.35,184400,0
2015-06-04,84.31,85.03,83.31,83.74,191800,0
2015-06-05,83.78,84.79,82.71,84.61,245400,0
2015-06-08,84.81,86.71,84.71,85.36,252600,0
2015-06-09,85.01,86.19,84.3,85.38,188465,0
2015-06-10,85.86,87.9,85.35,87.36,234051,0
2015-06-11,87.64,88.97,87.28,87.69,205535,0
2015-06-12,88.11,89.09,87.37,87.79,194300,0
2015-06-15,87.04,89.7,86.18,88.13,270300,0
2015-06-16,87.46,89.12,86.39,87.22,181600,0
2015-06-17,87.62,88,86.44,86.84,319700,0
2015-06-18,87.47,88.61,86.99,87.6,147900,0
2015-06-19,87.8,88.36,87.28,87.57,151600,0
2015-06-22,87.69,88.2,87.2,87.36,122200,0
2015-06-23,87.51,87.83,86,86.27,157536,0
2015-06-24,86,86.68,84.82,85.26,149800,0
2015-06-25,85.91,86.2,84.24,84.6,202400,0
2015-06-26,85.72,87.4,85.03,86.54,285900,0
2015-06-29,85.55,85.98,84.03,84.4,127000,0
2015-06-30,85.48,86.04,84.1,85.82,302148,0
2015-07-01,86.37,87,85.41,86.29,183000,0
2015-07-02,86.09,86.44,85.11,85.19,136200,0
2015-07-06,83.97,86.28,83.88,85.99,134700,0
2015-07-07,86.49,88.76,85.74,88.7,257500,0
2015-07-08,88.16,89.47,87,88.13,244100,0
2015-07-09,88.85,91.11,87.9,89.76,331700,0
2015-07-10,90.66,92.78,90.06,91.52,446400,0
2015-07-13,91.8,92.5,91.21,91.35,222700,0
2015-07-14,91.63,92.77,90.71,91.66,173040,0
2015-07-15,91.42,91.59,90.5,90.75,164860,0
2015-07-16,90.88,91.45,90.09,91.08,131400,0
2015-07-17,91.21,91.21,88.97,89.66,135400,0
2015-07-20,89.7,91.09,89.66,90.2,167700,0
2015-07-21,90.23,90.55,88.93,90.24,105600,0
2015-07-22,90.58,92.62,90.35,92.01,204300,0
2015-07-23,92.44,92.44,89.12,89.58,204900,0
2015-07-24,89.82,90.49,87.61,88.01,170200,0
2015-07-27,87.5,89.89,86,87.9,148000,0
2015-07-28,88.52,89.07,86.09,87.89,130200,0
2015-07-29,88.83,92.38,87.89,91.95,215400,0
2015-07-30,91.4,91.62,89.01,90.66,215000,0
2015-07-31,91.01,92.11,90.28,91.65,266100,0
2015-08-03,91.84,93.43,91.14,91.99,162799,0
2015-08-04,91.86,94.5,91.23,92.28,184000,0
2015-08-05,93.68,95,91.76,92.9,179500,0
2015-08-06,92.5,92.83,87.43,88.79,319707,0
2015-08-07,88.24,89.14,87.51,88.94,191300,0
2015-08-10,89.58,90.53,86.34,88.31,487200,0
2015-08-11,82.98,82.99,76.83,80.15,1892878,0
2015-08-12,79.18,82.49,79.11,82.37,625600,0
2015-08-13,82.47,84.57,80.04,83.88,498200,0
2015-08-14,83.47,84.36,82.68,83.74,315600,0
2015-08-17,83.38,83.82,82.64,83.15,378400,0
2015-08-18,83.41,83.9,82.43,83.02,348300,0
2015-08-19,82.98,84,81.56,83.11,228100,0
2015-08-20,82,82.75,80.37,80.62,233600,0
2015-08-21,79.39,80.64,78.52,80.15,314600,0
2015-08-24,75.852,80.285,74.37,79.16,570369,0
2015-08-25,80.38,81.86,78.62,78.95,386300,0
2015-08-26,80.16,80.16,77.23,79.06,285700,0
2015-08-27,79.41,80.94,78.25,80.34,276400,0
2015-08-28,80.12,81.31,79.35,81.1,134000,0
2015-08-31,80.52,82.29,78.66,78.79,205900,0
2015-09-01,77.36,79.41,77.36,78.73,326000,0
2015-09-02,78.73,80.37,77.35,80.28,322400,0
2015-09-03,80.33,80.67,77.92,78.96,249200,0
2015-09-04,77.81,80.05,77.14,78.73,164100,0
2015-09-08,79.87,80.94,78.81,80.64,147700,0
2015-09-09,81.98,82.27,79.35,79.55,160100,0
2015-09-10,79.4,80.33,78.67,78.82,156172,0
2015-09-11,79.49,81.86,78.72,81.78,181800,0
2015-09-14,81.96,82.16,80.93,81.45,150200,0
2015-09-15,81.63,81.63,78.79,79.24,227900,0
2015-09-16,78.96,80.45,78.96,79.89,157500,0
2015-09-17,79.63,81.95,79.25,80.68,178463,0
2015-09-18,79.83,80.31,77.76,78.21,208400,0
2015-09-21,78.68,79.95,77.9,78.71,144800,0
2015-09-22,78.02,79.1,77.19,78.07,175800,0
2015-09-23,78.18,79.4,77.55,78.12,250787,0
2015-09-24,77.88,78.61,76.52,78.11,189186,0
2015-09-25,78.56,79.43,77.35,77.51,186300,0
2015-09-28,77.23,77.95,73.96,74.89,251962,0
2015-09-29,74.83,75.71,73.35,74.54,258700,0
2015-09-30,75.31,76.79,74.64,75.74,288500,0
2015-10-01,76.35,78.8,76.01,76.54,357500,0
2015-10-02,75.9,77.35,74.71,77.18,231900,0
2015-10-05,77.61,79.07,76.81,78.69,207601,0
2015-10-06,78.54,79.61,78.03,79.09,308100,0
2015-10-07,79.04,79.46,77.44,79.38,281300,0
2015-10-08,79.07,80.34,78.24,79.96,252200,0
2015-10-09,79.96,80.85,78.85,79.28,115800,0
2015-10-12,79.62,80.98,79,80.06,227592,0
2015-10-13,80.14,80.59,78.28,79.14,215700,0
2015-10-14,79.03,79.07,75.82,76.23,173800,0
2015-10-15,76.6,77.99,75.55,77.83,136100,0
2015-10-16,78.06,79.2,77.32,78.9,200800,0
2015-10-19,78.89,81.77,78.89,81.11,221599,0
2015-10-20,80.8,81.56,79.91,80.16,78930,0
2015-10-21,80.16,80.16,76.64,77.1,176100,0
2015-10-22,77.43,78.7,76.35,77.15,182500,0
2015-10-23,78.18,79.76,77.45,79.06,178700,0
2015-10-26,78.82,81.73,78.82,81.19,186200,0
2015-10-27,80.9,81.49,79.18,79.95,184400,0
2015-10-28,79.92,82.66,79.64,82.63,248700,0
2015-10-29,81.65,81.75,75.84,77.15,498500,0
2015-10-30,76.83,77.32,74.28,74.89,457700,0
2015-11-02,74.72,78.68,74.72,77.44,705666,0
2015-11-03,74.3,74.99,69.05,71.03,1085800,0
2015-11-04,71,71.56,66.13,66.68,792868,0
2015-11-05,66.72,66.97,65.33,66.39,468700,0
2015-11-06,66.52,67.84,65.55,67.3,314400,0
2015-11-09,67.29,68.27,65.415,66.2,319338,0
2015-11-10,66.08,67.18,65.52,66.64,263400,0
2015-11-11,66.64,68.75,66.4,68.67,249800,0
2015-11-12,68.49,69.14,67.52,68.31,353200,0
2015-11-13,67.98,68.29,66.89,67.51,334300,0
2015-11-16,67.31,68.21,66.92,67.77,243100,0
2015-11-17,67.7,67.7,65.83,66.45,284500,0
2015-11-18,66.62,66.81,64.52,66.21,281100,0
2015-11-19,66,66.03,63,65.74,201700,0
2015-11-20,65.68,67.19,65.54,66.32,150200,0
2015-11-23,66.56,66.94,65.89,66.41,128100,0
2015-11-24,65.99,67.19,64.69,67.02,177200,0
2015-11-25,67.29,69.35,66.92,68.81,120200,0
2015-11-27,68.87,69.25,68.17,68.66,72100,0
2015-11-30,68.73,69.15,67.42,67.48,129600,0
2015-12-01,67.73,68.02,65.6,65.72,321020,0
2015-12-02,66,68.91,65.89,67.88,259395,0
2015-12-03,67.97,69.32,66.02,66.45,185323,0
2015-12-04,66.66,67.98,66.66,67.76,136500,0
2015-12-07,67.84,68.32,66.93,68.13,194900,0
2015-12-08,67.35,68.77,66.47,67.29,178349,0
2015-12-09,67.27,67.77,63.13,63.55,341400,0
2015-12-10,63.44,63.79,61.76,63.27,290800,0
2015-12-11,62.5,62.81,60.83,61.34,281300,0
2015-12-14,61.27,62.35,61.21,62.05,221803,0
2015-12-15,62.35,64.1,62.14,63.97,326900,0
2015-12-16,64.4,64.89,62.82,63.22,161400,0
2015-12-17,63.44,63.85,60.87,61.71,166700,0
2015-12-18,61.36,62.28,60.18,61.44,399100,0
2015-12-21,61.91,62.38,60.07,62.04,246000,0
2015-12-22,62.08,65.385,60.72,62.48,138908,0
2015-12-23,62.63,63.02,61.86,62.07,95200,0
2015-12-24,61.81,62.43,61.01,61.84,87514,0
2015-12-28,61.66,61.99,60.16,61.7,146810,0
2015-12-29,61.97,62.82,60.95,62.01,185872,0
2015-12-30,62.1,62.145,61.05,61.47,86640,0
2015-12-31,61.12,62.51,60.67,61.74,119738,0
2016-01-04,60.88,61.39,59.64,59.94,161396,0
2016-01-05,59.8,61.21,58.58,58.92,201592,0
2016-01-06,58.4,59.945,58.4,59.3,237317,0
2016-01-07,58.41,58.97,56.5,56.62,246341,0
2016-01-08,56.77,58.47,56.77,58.29,238782,0
2016-01-11,58.73,60.445,58.12,59.46,254829,0
2016-01-12,59.81,60.87,58.43,60.56,194781,0
2016-01-13,60.95,60.95,57.94,58,332278,0
2016-01-14,58.12,58.325,55.79,57.97,425166,0
2016-01-15,56.6,59.315,56.25,59.1,309195,0
2016-01-19,59.78,60.39,57.55,58.89,348200,0
2016-01-20,58.1,60.81,56.87,59.93,264100,0
2016-01-21,60.17,63.33,59.76,62.21,295109,0
2016-01-22,62.81,64.1099,60.79,61.89,199970,0
2016-01-25,62,62.33,61.04,61.21,148125,0
2016-01-26,61.25,62.26,61.18,61.84,114303,0
2016-01-27,61.78,62.02,60.22,60.5,129850,0
2016-01-28,60.93,61.07,59.59,60.1,241741,0
2016-01-29,60.06,61.79,59.75,61.74,140392,0
2016-02-01,61.52,64.9,60.82,61.98,170206,0
2016-02-02,61.67,63.275,61.11,62.04,221482,0
2016-02-03,62.16,62.16,59.52,60.66,95877,0
2016-02-04,60.66,61.465,59.8,60.74,129780,0
2016-02-05,60.74,62.21,58.65,59.12,218404,0
2016-02-08,58.86,60.27,57.69,59.32,181636,0
2016-02-09,59.18,60.46,58.24,59.51,175304,0
2016-02-10,60.05,60.5,57.92,58.05,187569,0
2016-02-11,57.44,59.18,56.21,58.77,267595,0
2016-02-12,65.94,65.94,60.8,62.94,597514,0
2016-02-16,63.33,64.25,61.8801,62.97,234986,0
2016-02-17,63.43,65.27,63.43,63.82,181977,0
2016-02-18,63.73,63.95,61.73,62.82,142271,0
2016-02-19,62.73,63.96,62.33,62.6,144959,0
2016-02-22,63.48,64.845,62.57,63.12,140479,0
2016-02-23,63.29,64.15,62.64,63.38,181088,0
2016-02-24,62.75,63.51,62.29,62.96,115604,0
2016-02-25,63.32,64.69,62.35,64.01,123860,0
2016-02-26,64.27,64.64,63.11,64.13,94881,0
2016-02-29,63.88,65.9399,63.88,65.1,181890,0
2016-03-01,65.41,66.84,65.25,66.15,107828,0
2016-03-02,66.04,66.95,65.56,66.95,132788,0
2016-03-03,66.83,68.05,64.76,67.99,196781,0
2016-03-04,67.78,68.97,66.66,68.86,176291,0
2016-03-07,68.55,68.63,67.48,68.07,174590,0
2016-03-08,67.56,68,66.57,66.72,182490,0
2016-03-09,66.97,67.35,65.97,67.29,197943,0
2016-03-10,67.72,67.81,66.03,66.26,157880,0
2016-03-11,66.54,67.38,65.56,67.19,122616,0
2016-03-14,67.23,67.23,65.69,66.63,205401,0
2016-03-15,66.42,67.02,63.87,64.03,204769,0
2016-03-16,63.58,64.2,62.21,63.33,216127,0
2016-03-17,63.02,64.85,62.24,64.17,227743,0
2016-03-18,64.59,65.33,64.15,64.31,194857,0
2016-03-21,63.92,64.39,62.775,62.93,152727,0
2016-03-22,62.26,63.76,60.5101,61.83,228280,0
2016-03-23,61.83,61.83,59.56,59.63,205952,0
2016-03-24,59.54,59.54,58.05,59.21,180544,0
2016-03-28,59.5,60.92,59.3,59.77,146108,0
2016-03-29,59.69,63.94,59.69,63.7,244053,0
2016-03-30,63.88,64.63,62.21,64.23,249587,0
2016-03-31,64.09,64.67,62.73,64.47,244988,0
2016-04-01,64.25,64.67,63.17,63.17,143115,0
2016-04-04,63.16,64.26,62.68,63.96,170716,0
2016-04-05,63.58,64.11,62.93,63.47,152774,0
2016-04-06,63.33,64.57,63.15,64.33,175026,0
2016-04-07,64.13,64.565,63.14,63.64,179592,0
2016-04-08,63.58,64.38,62.8,62.92,145658,0
2016-04-11,63.38,65.14,63.38,63.88,266955,0
2016-04-12,64.02,64.805,61.38,62.33,211991,0
2016-04-13,62.55,63.94,61.19,63.64,139241,0
2016-04-14,63.69,63.76,62.5,62.67,79970,0
2016-04-15,62.5,63.06,61.94,62.13,121541,0
2016-04-18,62.17,63.69,61.44,63.64,160166,0
2016-04-19,63.96,64.915,63.32,63.84,335757,0
2016-04-20,63.66,64.71,63.44,64.51,142748,0
2016-04-21,64.22,64.85,64.0201,64.6,120055,0
2016-04-22,64.42,65.01,64.3,64.95,183480,0
2016-04-25,64.83,65.75,64.57,65.1,104988,0
2016-04-26,65.21,66.06,64.16,65.84,124105,0
2016-04-27,65.5,65.5,62.77,64.06,172150,0
2016-04-28,64.01,64.49,63.5201,64,204594,0
2016-04-29,63.65,65.29,63.21,64.86,167074,0
2016-05-02,65.23,67.05,64.55,66.64,285228,0
2016-05-03,66.59,66.835,64.725,65.23,305525,0
2016-05-04,64.85,65.95,63.99,65.32,189971,0
2016-05-05,65.29,65.825,63.21,63.56,176229,0
2016-05-06,63.56,64.025,62.06,63.21,156827,0
2016-05-09,63.52,66.96,63.45,65.735,188716,0
2016-05-10,65.66,66.26,64.5,65.07,209710,0
2016-05-11,64.78,66.055,62.0648,62.43,287197,0
2016-05-12,62.74,64.46,61.52,62.71,230274,0
2016-05-13,62.7,63.33,61.22,61.43,206091,0
2016-05-16,61.71,63.2099,61.031,61.99,390243,0
2016-05-17,56,57.12,50.01,50.74,2604094,0
2016-05-18,50.16,50.75,47.6504,48.19,1225985,0
2016-05-19,47.72,48.25,47.21,47.82,568350,0
2016-05-20,47.85,48.72,46.82,48.39,789357,0
2016-05-23,48.56,49.28,47.72,47.75,299673,0
2016-05-24,48.75,49.94,48.57,49.7,444574,0
2016-05-25,49.73,50.79,49.1401,50.62,206359,0
2016-05-26,50.75,51.47,50.42,51.19,261766,0
2016-05-27,51.2,52.45,51.2,51.58,169657,0
2016-05-31,51.89,52.15,50.37,50.71,112950,0
2016-06-01,51.02,53.24,51.02,52.78,266972,0
2016-06-02,52.67,54,52.4264,53.76,164326,0
2016-06-03,53.43,54,52.9235,53.75,230407,0
2016-06-06,53.72,54.95,53.61,54.57,146911,0
2016-06-07,54.42,54.65,53.86,53.97,164046,0
2016-06-08,54,54.64,53.69,54.38,98104,0
2016-06-09,54.42,54.96,53.54,54.1,154887,0
2016-06-10,53.83,54.11,52.58,53.85,131883,0
2016-06-13,53.58,54.31,52.86,53.52,134811,0
2016-06-14,53.47,54.13,53.04,53.85,104401,0
2016-06-15,53.22,54,52.55,52.65,212882,0
2016-06-16,52.31,52.36,51,51.14,209905,0
2016-06-17,50.91,52.54,50.083,52.07,332146,0
2016-06-20,52.52,53.34,52.27,52.28,243949,0
2016-06-21,52.49,52.61,51.35,52.09,214491,0
2016-06-22,52.42,53.09,51.935,52.16,188931,0
2016-06-23,52.72,53.74,52.72,53.63,250086,0
2016-06-24,51.62,53.17,51.62,52.84,298346,0
2016-06-27,52.24,53.19,49.825,50.17,255158,0
2016-06-28,50.76,51.46,50.22,50.57,236603,0
2016-06-29,51.06,51.06,49.26,49.33,528996,0
2016-06-30,49.04,49.92,46.7,47.43,659234,0
2016-07-01,47.61,49.28,47.4083,48.39,193576,0
2016-07-05,48.41,49.23,47.51,47.55,176860,0
2016-07-06,47.4,47.94,46.97,47.88,313539,0
2016-07-07,47.77,49.18,47.49,47.72,150016,0
2016-07-08,47.91,48.83,47.91,48.64,117081,0
2016-07-11,48.68,49.68,48.435,49.63,112136,0
2016-07-12,49.8,50.49,49.43,50.33,160061,0
2016-07-13,50.45,50.6,49.52,49.9,305189,0
2016-07-14,50.3,50.633,49.42,49.75,139911,0
2016-07-15,49.73,50.22,48.6101,48.63,211777,0
2016-07-18,48.73,49.67,48.64,48.81,126154,0
2016-07-19,48.94,49.42,48.67,48.98,99422,0
2016-07-20,49.39,49.84,48.6,49.38,246144,0
2016-07-21,49.24,49.58,48.4,48.94,137863,0
2016-07-22,48.83,50,48.83,49.72,254016,0
2016-07-25,50,51.15,49.82,50.78,244774,0
2016-07-26,48.94,49.01,46.84,48.13,371538,0
2016-07-27,48.04,48.099,46.9501,47.57,206414,0
2016-07-28,47.5,48.02,47.09,48,176086,0
2016-07-29,48.21,48.58,47.085,48.36,167720,0
2016-08-01,48.55,49.3,47.88,48.95,138695,0
2016-08-02,48.59,48.59,46.19,46.36,261003,0
2016-08-03,46.28,46.75,45.79,46.18,268887,0
2016-08-04,46.14,46.5,45.04,45.43,328027,0
2016-08-05,45.84,47.509,45.84,47.33,266946,0
2016-08-08,47.71,49.5,47.6,48.5,345934,0
2016-08-09,45,54.87,45,52.02,1259096,0
2016-08-10,51.6,52.68,51.44,51.45,244078,0
2016-08-11,51.79,53.59,51.79,52.26,229359,0
2016-08-12,51.79,52.485,51.2333,52.07,181337,0
2016-08-15,51.79,52.61,51.13,51.98,182370,0
2016-08-16,51.76,52.3,51.49,51.7,281006,0
2016-08-17,51.54,51.71,50.61,50.75,189316,0
2016-08-18,50.75,50.93,49.68,50.09,202011,0
2016-08-19,49.77,50.65,49.575,49.92,96229,0
2016-08-22,49.98,51.21,49.98,50.66,117284,0
2016-08-23,50.76,51.29,50.22,50.79,104120,0
2016-08-24,50.74,51.985,50.74,51.5,160564,0
2016-08-25,51.44,51.695,51.1,51.57,109335,0
2016-08-26,51.62,51.78,50.56,50.58,56024,0
2016-08-29,50.84,51.29,50.6,50.99,124992,0
2016-08-30,51.16,51.29,50.43,50.53,50439,0
2016-08-31,50.7,50.7,49.94,50.26,85740,0
2016-09-01,50.5,50.5,49.41,50.14,75223,0
2016-09-02,50.55,50.94,49.905,50.77,94742,0
2016-09-06,51.01,51.01,49.5,49.74,98438,0
2016-09-07,49.76,50.6,49.57,50.39,70104,0
2016-09-08,50.42,50.48,49.46,49.53,77741,0
2016-09-09,49.4,49.49,48.82,49.03,107788,0
2016-09-12,48.64,49.15,48.18,48.83,126550,0
2016-09-13,46.61,47.45,46.04,46.93,269363,0
2016-09-14,47.2,47.43,46.1,46.72,157443,0
2016-09-15,46.63,47.04,46.23,46.27,91574,0
2016-09-16,46.23,46.83,46.02,46.46,194075,0
2016-09-19,46.58,47.17,45.5,45.9,162401,0
2016-09-20,46.67,46.71,45.53,45.77,121178,0
2016-09-21,45.92,46.31,44.5,45.43,148212,0
2016-09-22,45.63,46.3,45.63,45.81,202407,0
2016-09-23,45.63,47.68,45.63,47.41,221046,0
2016-09-26,47.01,47.09,45.74,45.81,102985,0
2016-09-27,45.99,45.99,45,45.36,137382,0
2016-09-28,45.16,45.41,44.77,45.02,131981,0
2016-09-29,45.13,45.13,44.14,44.26,232893,0
2016-09-30,44.32,45.22,44.08,44.9,76952,0
2016-10-03,44.69,45.54,44.49,45.52,159765,0
2016-10-04,45.71,45.94,44.18,44.22,125237,0
2016-10-05,44.12,44.6991,42.95,43.99,140171,0
2016-10-06,43.74,44.168,43.175,43.84,155207,0
2016-10-07,43.73,43.92,43.03,43.41,130132,0
2016-10-10,43.8,44.5,43.8,44.25,91624,0
2016-10-11,44.3,44.35,43.25,43.6,116549,0
2016-10-12,43.5,43.8,43.4,43.6,176876,0
2016-10-13,43.25,43.5,42.35,42.5,86579,0
2016-10-14,42.5,42.8,41.6,42.15,252291,0
2016-10-17,41.9,43,41.55,42.6,108394,0
2016-10-18,42.75,42.9,42.45,42.65,77945,0
2016-10-19,42.65,43.65,42.65,43.35,157317,0
2016-10-20,43.2,43.75,42.24,43.25,161709,0
2016-10-21,40.9,46.3,40.85,45.35,563804,0
2016-10-24,45.55,46.85,45.5,46.25,250579,0
2016-10-25,45.85,46.4,45.25,45.8,191035,0
2016-10-26,45.75,46.35,45.2875,45.5,165987,0
2016-10-27,45.55,46.8,45.5,45.6,137826,0
2016-10-28,45.6,46.1,45.4,45.85,133193,0
2016-10-31,45.75,46.2,45.3,46,164583,0
2016-11-01,46.15,46.55,44.85,45.2,180982,0
2016-11-02,45.2,45.8187,44.75,45.35,145371,0
2016-11-03,47.75,48.8,46.65,47.75,457551,0
2016-11-04,47.85,48.1899,45.7,47.3,329969,0
2016-11-07,48.2,48.75,47.901,48.6,162715,0
2016-11-08,48.55,49.7,48.1,49,181464,0
2016-11-09,48.3,51.45,47.1,51.25,231060,0
2016-11-10,51.85,53.25,51.55,52.7,231272,0
2016-11-11,52.8,54.1,52.575,52.9,279916,0
2016-11-14,53.2,55.35,53.05,53.85,236747,0
2016-11-15,53.75,53.85,52.35,53.55,115090,0
2016-11-16,53.6,54.2,52.9,53.2,154742,0
2016-11-17,53.15,53.5,52.85,53,181073,0
2016-11-18,52.9,52.9,52.1,52.35,126426,0
2016-11-21,52.3,54.05,52.2,53.9,189878,0
2016-11-22,54.2,54.799,53.85,53.85,99952,0
2016-11-23,53.85,54.25,53.7,53.8,68237,0
2016-11-25,53.85,54.2,53.5,54,53102,0
2016-11-28,53.75,53.9,52.35,52.65,124244,0
2016-11-29,52.75,54.1,51.9,52,106021,0
2016-11-30,52,52.35,51.3,51.45,116942,0
2016-12-01,51.35,52.8,51.35,52.15,167588,0
2016-12-02,52.1,52.15,51.2,51.35,77725,0
2016-12-05,51.5,52.4,51.2,51.95,72938,0
2016-12-06,52.15,52.15,51.05,51.7,100745,0
2016-12-07,52,53.35,51.95,52.6,182339,0
2016-12-08,52.75,54.7,52.25,53.4,180118,0
2016-12-09,53.65,54.4,53.1,54.2,118709,0
2016-12-12,54,54.15,52.9695,53.8,131584,0
2016-12-13,53.9,53.9,51.3,51.35,184355,0
2016-12-14,53.45,55.55,53.45,54.4,544587,0
2016-12-15,54.5,56.2,53.9,56.1,568045,0
2016-12-16,56.05,58.5,55.85,58.15,640699,0
2016-12-19,58.4,58.55,57.2,57.4,224803,0
2016-12-20,57.85,58.65,55.75,56.15,292675,0
2016-12-21,56.1,57,55.5,55.85,341031,0
2016-12-22,56,57.15,55.4,56.3,198221,0
2016-12-23,56.35,56.65,56.05,56.45,101192,0
2016-12-27,56.35,57.15,56.25,56.3,93279,0
2016-12-28,56.6,56.7,55.65,56.35,104723,0
2016-12-29,56.45,57.2,55.45,56.55,133923,0
2016-12-30,56.7,56.7,55.3,56.4,219767,0
2017-01-03,57,57,54.4,54.55,210437,0
2017-01-04,54.95,55.35,53.8,54.05,384153,0
2017-01-05,53.9,54.25,52.2,52.3,577268,0
2017-01-06,52.5,52.5,48.85,48.85,484650,0
2017-01-09,48.85,48.85,46.9,46.9,707170,0
2017-01-10,47.1,49.5,46.55,49.45,598816,0
2017-01-11,49.3,51.35,48.75,51.25,366433,0
2017-01-12,50.5,51.95,49.65,51.8,425880,0
2017-01-13,51.9,52,50.6,51.5,318005,0
2017-01-17,51.3,51.6,50.15,50.55,330084,0
2017-01-18,50.85,50.85,49.65,50.45,182137,0
2017-01-19,50.3,50.5,49.4,49.7,274165,0
2017-01-20,49.75,50.95,49.15,50.65,225912,0
2017-01-23,50.35,50.5,49.8,50,184207,0
2017-01-24,50.2,50.7,49.2,49.55,173467,0
2017-01-25,49.45,50.15,47.95,48.3,358146,0
2017-01-26,48.25,49.15,47.55,47.7,232771,0
2017-01-27,47.65,47.65,46.625,46.75,292865,0
2017-01-30,46.55,47.15,46.2,46.95,207174,0
2017-01-31,46.85,47.6,46.5,47.55,179676,0
2017-02-01,47.85,48.9,45.6,46.15,163359,0
2017-02-02,46,47,45.7,46.05,114995,0
2017-02-03,46.4,47.45,46.1,46.7,191342,0
2017-02-06,46.55,47,46.15,46.55,81058,0
2017-02-07,46.55,46.7,45.2,45.35,151044,0
2017-02-08,45.45,47.85,45.342,47.55,213876,0
2017-02-09,47.5,49.0582,47.5,48.55,242416,0
2017-02-10,48.8,49.55,48.475,49.4,160407,0
2017-02-13,49.7,50.15,47.9,48.25,126509,0
2017-02-14,48.1,48.65,47.15,48.1,144438,0
2017-02-15,48.15,48.15,47.5,47.75,325664,0
2017-02-16,47.65,48.35,47,47.75,196978,0
2017-02-17,47.75,48.4,47,47.8,224056,0
2017-02-21,47.85,48.4,47.3,47.5,298395,0
2017-02-22,50.5,51.6,49.05,49.9,1323525,0
2017-02-23,49.95,49.95,48.05,48.35,337346,0
2017-02-24,48.05,48.3912,45.75,47,335248,0
2017-02-27,47.1,47.45,45.65,47.35,325248,0
2017-02-28,47.25,47.25,45.55,45.65,192876,0
2017-03-01,46.45,47.5,45.35,47.25,443186,0
2017-03-02,47.3,48.35,47,48.3,256271,0
2017-03-03,48.3,49.7,47.3,48.05,291166,0
2017-03-06,47.9,48.5,46.975,48.35,300564,0
2017-03-07,48.45,49.55,48.175,49.4,468354,0
2017-03-08,49.4,51.55,49.3,51.15,616592,0
2017-03-09,51.3,51.85,50.55,51.6,419820,0
2017-03-10,51.8,53.9,51.6,53.55,585386,0
2017-03-13,53.7,54,52.85,53.2,386565,0
2017-03-14,52.95,53.45,52.5,53,495596,0
2017-03-15,52.95,54.15,52.75,52.85,327977,0
2017-03-16,53,53.4,52.6,53,222088,0
2017-03-17,52.95,53.9,52.8,53.25,511449,0
2017-03-20,53.35,53.35,51.65,51.65,289034,0
2017-03-21,51.9,52.1,51,51,238449,0
2017-03-22,50.35,53.75,50.35,53.7,530533,0
2017-03-23,53.75,54.3867,52.9,54,289957,0
2017-03-24,53.95,55.25,53.95,54.6,306062,0
2017-03-27,54,55.1,53.9,54.95,183091,0
2017-03-28,55.05,57.5,54.45,57.15,633283,0
2017-03-29,57.1,58.3,56.5,57.05,361552,0
2017-03-30,57.05,57.6,56.9,57.55,109087,0
2017-03-31,57.4,58.675,57.2,58.45,209533,0
2017-04-03,58.7,58.7,56.75,56.95,877116,0
2017-04-04,56.95,56.95,55.5,55.85,281522,0
2017-04-05,55.85,58.45,54.45,56.95,372811,0
2017-04-06,56.95,57.75,56.8,57.5,208542,0
2017-04-07,57.4,58.25,57.1,57.2,172229,0
2017-04-10,57.15,57.7,56.1,57.2,237866,0
2017-04-11,57.15,57.65,56.6,57.5,123266,0
2017-04-12,57.45,59.3,57.1,58.75,313049,0
2017-04-13,58.75,59.1,58.025,58.85,258661,0
2017-04-17,58.9,58.95,57.85,57.9,213650,0
2017-04-18,57.85,58.05,57.2,57.55,172428,0
2017-04-19,57.85,58.25,57.35,57.8,151536,0
2017-04-20,58.2,60.45,57.9,59.55,306305,0
2017-04-21,59.75,60.1,59.1,59.25,151720,0
2017-04-24,60.1,60.3,59,59.5,166021,0
2017-04-25,60,60.35,59.25,59.45,153736,0
2017-04-26,59.5,60.65,59.5,60.2,387506,0
2017-04-27,60.45,60.45,59.5,59.75,220589,0
2017-04-28,59.95,60.45,58.251,58.75,236454,0
2017-05-01,58.8,60.3,58.375,59.65,209680,0
2017-05-02,59.9,60.35,58.95,60.25,188922,0
2017-05-03,60.15,60.55,59.8,60.45,119199,0
2017-05-04,60.5,60.7,59.7,59.975,264376,0
2017-05-05,60.15,60.15,58.9,59.35,265524,0
2017-05-08,59.35,59.6,57.65,57.95,275388,0
2017-05-09,57.95,58.2,57.55,57.85,230351,0
2017-05-10,57.45,58.8,57.45,58.6,258891,0
2017-05-11,58.6,60.05,57,58.65,453992,0
2017-05-12,58.4,58.7,57.15,57.65,390399,0
2017-05-15,57.75,59.65,57.75,59.25,786620,0
2017-05-16,59.55,59.6,57.6,58,662140,0
2017-05-17,67.7,72.1,66,71.4,4777472,0
2017-05-18,71.65,72.6,69.85,71.1,1039502,0
2017-05-19,71.2,74.1125,70.6,72.95,788463,0
2017-05-22,73,73.6,71.5,72.5,622512,0
2017-05-23,72.5,72.5,70.6,71.35,688943,0
2017-05-24,71.35,72.45,70,72.25,631398,0
2017-05-25,72.45,72.45,71.85,72,360281,0
2017-05-26,73.4,73.75,70.65,70.75,412719,0
2017-05-30,70.7,72.35,70.7,71.95,309386,0
2017-05-31,71.8,72.35,71.2,72.075,233951,0
2017-06-01,72,72.3,71.05,71.75,381198,0
2017-06-02,71.75,72.7,70.45,70.55,295125,0
2017-06-05,70.5,70.5,68.95,69.2,246555,0
2017-06-06,68.8,69.15,66.5,67,573691,0
2017-06-07,67.25,67.4,66.05,67.3,402285,0
2017-06-08,67.4,68.3,66.8,67.6,333269,0
2017-06-09,67.6,68.15,66.55,66.7,262784,0
2017-06-12,66.7,67,65.35,65.4,373139,0
2017-06-13,65.2,66,64.55,65.7,298833,0
2017-06-14,65.65,66.8,65.4,66,236667,0
2017-06-15,65.6,65.6,63.9,64.25,230503,0
2017-06-16,63.8,64.45,63.255,64.35,332669,0
2017-06-19,64.5,65.325,63.65,65.05,284434,0
2017-06-20,65.1,65.5,63.85,63.9,286726,0
2017-06-21,64.25,67.1,63.85,65.1,629935,0
2017-06-22,64.7,67.1,64.7,66.25,318938,0
2017-06-23,66.35,66.7,65.8,66.3,544076,0
2017-06-26,66.4,68.85,66.3,67,409794,0
2017-06-27,67.2,68.2013,66.836,67.3,189181,0
2017-06-28,67.5,68.05,66.8,66.9,170448,0
2017-06-29,66.95,67.9,66.6,67.25,252016,0
2017-06-30,67.2,67.55,65.15,65.25,234132,0
2017-07-03,65.15,65.6,64.55,65.05,126174,0
2017-07-05,64.9,65.1,63.4,64.55,166529,0
2017-07-06,64.15,64.65,63.324,64.1,153883,0
2017-07-07,64.1,65,63.8,64.35,164849,0
2017-07-10,64.1,64.912,63.45,63.5,181339,0
2017-07-11,63.65,64.85,63.6,64.35,220784,0
2017-07-12,64.4,64.85,64,64.25,207677,0
2017-07-13,64.2,64.45,62.65,64.2,215874,0
2017-07-14,64.05,64.85,63.3,63.4,159810,0
2017-07-17,63.5,66.05,63.075,64.5,217731,0
2017-07-18,64.35,65.0489,63.275,64.9,199768,0
2017-07-19,64.7,65.45,63.825,64.2,162392,0
2017-07-20,64.2,65.05,64,64.5,138352,0
2017-07-21,64.6,65.05,63.45,63.75,165862,0
2017-07-24,63.65,64.5001,63.02,64.05,173835,0
2017-07-25,64.4,65.6,64.15,64.55,185269,0
2017-07-26,64.5,64.5,62.3,63.15,210063,0
2017-07-27,63.05,63.05,60,60.45,333283,0
2017-07-28,60.1,60.45,58.3,59.3,552507,0
2017-07-31,59.5,60.35,58.101,59.8,337833,0
2017-08-01,59.8,59.8,57.75,57.8,329109,0
2017-08-02,57.8,58.55,57.05,57.15,234551,0
2017-08-03,57.05,57.4,55.15,56.15,423796,0
2017-08-04,56.145,56.65,55.45,55.8,344034,0
2017-08-07,55.95,57.2125,55.35,56.85,530321,0
2017-08-08,57.2,57.675,53.25,53.75,845712,0
2017-08-09,59.8,63,58,58.6,1736181,0
2017-08-10,58,59.8,57.4,59.05,610862,0
2017-08-11,59.3,60.875,58.95,60.6,308945,0
2017-08-14,60.9,60.95,58.75,59.3,292862,0
2017-08-15,59.4,59.4,58.05,58.5,202233,0
2017-08-16,59.1,60.55,59.05,59.4,242042,0
2017-08-17,59.4,60.55,59.05,59.4,165739,0
2017-08-18,59.05,59.65,58.6,59.3,223253,0
2017-08-21,59.35,59.35,58.35,58.5,181067,0
2017-08-22,58.5,59.65,57.95,58.9,213881,0
2017-08-23,58.35,59.15,58,58.25,124335,0
2017-08-24,58.3,59.4,58.2,58.45,152254,0
2017-08-25,58.45,59.45,58.1,58.55,137887,0
2017-08-28,58.65,58.8,57.75,58.1,148332,0
2017-08-29,57.8,58.1,56.9,57.35,244324,0
2017-08-30,57.45,58.1,56.95,57.65,137855,0
2017-08-31,57.5,57.7,56.6,57,178832,0
2017-09-01,56.95,57.8,56.75,57.7,173521,0
2017-09-05,57.5,57.85,56.2,56.85,136494,0
2017-09-06,56.75,57.35,56.05,56.55,212992,0
2017-09-07,56.55,57.55,55.5,57.1,383141,0
2017-09-08,57.15,59.1,56.7,58.25,490584,0
2017-09-11,58.7,60.8,57.7,57.85,274540,0
2017-09-12,58.35,60,57.45,59.5,293991,0
2017-09-13,59.8,62.6,59,60.3,294422,0
2017-09-14,60.05,61,59.75,60.4,247861,0
2017-09-15,60.2,63.375,59.5151,63.1,452659,0
2017-09-18,63,63.3,60.5,61.6,393175,0
2017-09-19,61.85,62.2,60.825,61.75,151953,0
2017-09-20,61.9,63.4,61.1,62.9,298520,0
2017-09-21,62.65,63.15,61.6,62.25,129213,0
2017-09-22,62.05,63.05,62.05,62.3,237542,0
2017-09-25,61.95,63.15,61.85,63,287057,0
2017-09-26,62.7,63.85,61.3,62.55,396224,0
2017-09-27,62.7,65.45,62.6,65.25,496944,0
2017-09-28,65,67.2,65,66.3,370748,0
2017-09-29,66.05,67.15,65.35,67,269824,0
2017-10-02,66.75,67.85,66,67.35,283098,0
2017-10-03,67,67.8,65.2,65.7,405213,0
2017-10-04,65.55,65.75,64.15,65.05,222109,0
2017-10-05,65.25,66.05,64.85,66.05,211610,0
2017-10-06,65.85,67,63.8622,66.25,359603,0
2017-10-09,66.55,66.8044,65.1,65.4,133276,0
2017-10-10,65.65,66.05,65.2,65.65,158840,0
2017-10-11,65.4,66.5,64.4,64.6,142428,0
2017-10-12,64.4,65.1,62.7,64.55,255542,0
2017-10-13,64.025,64.925,63.85,64.05,277245,0
2017-10-16,63.8,64.6,63.5,64,241060,0
2017-10-17,64.05,66.75,63.95,66.1,267819,0
2017-10-18,66.45,67.15,66.05,66.95,231085,0
2017-10-19,66.95,67.95,65.9,67.6,172603,0
2017-10-20,68,68.663,66.25,66.5,488858,0
2017-10-23,66.5,67.65,65.715,66.35,385877,0
2017-10-24,66.85,67.8,66.75,67.4,144202,0
2017-10-25,67.15,67.15,64.95,65.05,172392,0
2017-10-26,65.65,66.85,65.65,66.6,184205,0
2017-10-27,67.3,69.75,66.9,69.65,519085,0
2017-10-30,68.825,69.8,68.3,69.7,332011,0
2017-10-31,69.55,70.1,68.3,68.4,328843,0
2017-11-01,68.35,68.7,66.75,67.8,228022,0
2017-11-02,67.85,69.2,66.35,67,212790,0
2017-11-03,67.1,68,66.675,66.95,461659,0
2017-11-06,66.85,67.75,65.75,67.05,1410239,0
2017-11-07,53,53.5,45.7,47.7,7018944,0
2017-11-08,47.6,48.9,47.3,47.45,1387988,0
2017-11-09,46.95,47.2764,46.15,46.95,530529,0
2017-11-10,46.95,48.7,46.9,46.95,448753,0
