Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.19,44.1,43.1,43.93,261172,0
2005-02-28,43.88,44.23,43.47,43.82,265821,0
2005-03-01,43.68,44.73,43.68,44.62,365596,0
2005-03-02,44.54,44.79,44.2,44.44,881814,0
2005-03-03,44.51,44.55,43.85,44.46,340848,0
2005-03-04,44.57,45.64,44.3,45.31,492931,0
2005-03-07,45.52,45.74,44.99,45.5,280790,0
2005-03-08,45.69,45.74,45.04,45.12,189972,0
2005-03-09,44.91,45.08,44.46,44.73,199689,0
2005-03-10,44.63,45.29,44.55,44.9,277543,0
2005-03-11,44.8,45.2,44.61,44.86,182322,0
2005-03-14,44.7,45.25,44.4,44.76,160313,0
2005-03-15,44.84,45.39,44.84,45.19,220581,0
2005-03-16,45.26,45.28,44.62,44.78,203619,0
2005-03-17,44.62,45,44.21,44.77,335422,0
2005-03-18,44.73,44.95,44.25,44.34,476236,0
2005-03-21,44.26,44.55,43.78,44,170567,0
2005-03-22,44.03,44.03,43.26,43.35,217526,0
2005-03-23,43.25,43.28,42.78,42.9,448494,0
2005-03-24,43.07,43.65,43,43.45,227415,0
2005-03-28,43.34,44.08,43.31,43.91,325766,0
2005-03-29,43.85,44.2,43.55,43.73,395459,0
2005-03-30,43.8,44.4,43.78,44.39,313579,0
2005-03-31,44.4,44.48,44,44.06,534057,0
2005-04-01,44,44.5,42.97,43.49,357189,0
2005-04-04,43.39,43.62,42.85,43.62,325855,0
2005-04-05,43.48,44.1,43.45,43.69,381172,0
2005-04-06,43.81,44.17,43.67,43.8,240767,0
2005-04-07,43.65,44.31,43.65,44.14,209485,0
2005-04-08,43.95,44.07,43.46,43.48,132491,0
2005-04-11,43.57,43.62,43.12,43.26,87323,0
2005-04-12,43.15,44.31,42.91,43.86,1014078,0
2005-04-13,45.15,46.69,45.15,46.27,1244125,0
2005-04-14,46.11,46.89,45.9,46.43,591123,0
2005-04-15,46.43,46.95,46.18,46.42,555580,0
2005-04-18,46.36,47.55,46,47.09,684010,0
2005-04-19,47,47.85,47,47.78,473039,0
2005-04-20,47.5,47.79,46.85,47.03,478956,0
2005-04-21,47.11,47.89,46.63,47.58,349015,0
2005-04-22,47.36,47.36,45.1,46.59,713961,0
2005-04-25,46.6,47,46.29,46.5,420949,0
2005-04-26,46.21,46.78,46.21,46.31,519105,0
2005-04-27,46.3,47.36,46.11,46.96,376269,0
2005-04-28,46.95,47.32,46.32,46.88,448319,0
2005-04-29,46.8,47.51,45.99,47.4,600601,0
2005-05-02,47,48.1,46.8,47.76,511032,0
2005-05-03,47.8,48.17,47.28,47.41,456372,0
2005-05-04,47.28,48.3,47.28,48,736126,0
2005-05-05,48,48.23,47.21,47.87,397275,0
2005-05-06,48.09,48.25,47.15,47.53,214576,0
2005-05-09,47.36,48.11,47.17,48.07,204408,0
2005-05-10,47.9,48.09,47.02,47.21,278379,0
2005-05-11,47.1,47.58,46.6,47.57,280839,0
2005-05-12,47.25,47.65,46.28,46.5,339907,0
2005-05-13,46.55,46.8,45.96,46.49,333567,0
2005-05-16,46.53,47.67,46.28,47.38,317289,0
2005-05-17,47.5,48.19,47.29,47.98,314170,0
2005-05-18,48,48.95,47.95,48.73,415629,0
2005-05-19,48.65,48.85,47.92,48.09,276874,0
2005-05-20,48.02,48.02,46.94,47.35,410870,0
2005-05-23,47.47,48.75,47.4,48.57,610023,0
2005-05-24,48.35,48.62,47.86,48.33,261990,0
2005-05-25,48.01,48.01,47.26,47.41,201665,0
2005-05-26,47.54,47.75,47.07,47.69,347478,0
2005-05-27,47.6,48.07,47.59,47.69,268324,0
2005-05-31,47.66,48.2,47.63,47.76,390536,0
2005-06-01,47.45,48.52,47.01,47.57,467909,0
2005-06-02,47.69,47.69,47.1,47.27,436178,0
2005-06-03,47.2,47.36,46.49,46.73,414517,0
2005-06-06,46.46,47.38,46.46,47.13,322586,0
2005-06-07,47.05,48.09,47.03,47.04,415119,0
2005-06-08,47.02,47.57,46.88,47.11,182565,0
2005-06-09,46.96,47.84,46.76,47.68,343991,0
2005-06-10,47.93,47.95,47.51,47.64,234519,0
2005-06-13,47.45,48.43,47.45,48.03,313475,0
2005-06-14,47.92,48.27,47.85,48.11,136448,0
2005-06-15,48.05,48.68,47.81,48.59,241344,0
2005-06-16,48.46,48.77,48.43,48.72,182990,0
2005-06-17,48.62,49.19,48.35,48.6,483741,0
2005-06-20,48.56,48.64,48.09,48.35,170862,0
2005-06-21,48.4,48.55,47.98,48.18,201023,0
2005-06-22,48.06,48.6,47.97,48.03,313104,0
2005-06-23,48,48.49,47.72,47.73,307198,0
2005-06-24,47.6,47.94,47.4,47.53,301029,0
2005-06-27,47.59,48,47.38,47.99,241189,0
2005-06-28,48,49.06,47.94,48.94,594353,0
2005-06-29,48.98,50,48.47,48.71,1525659,0
2005-06-30,48.74,48.92,47.81,47.9,306773,0
2005-07-01,47.64,48.59,47.64,48.24,242016,0
2005-07-05,48.11,48.91,48.01,48.76,306841,0
2005-07-06,48.58,48.66,47.9,47.94,272814,0
2005-07-07,47.7,48.24,47.46,48.1,183390,0
2005-07-08,48.16,50,48.05,49.79,408089,0
2005-07-11,49.85,50.8,49.85,50.66,261092,0
2005-07-12,50.38,51.39,50.36,51.16,323813,0
2005-07-13,51.18,51.76,51,51.06,291900,0
2005-07-14,51.15,51.48,50.9,51.01,301612,0
2005-07-15,50.78,51.47,50.65,51.39,162080,0
2005-07-18,51.22,51.39,50.64,50.83,215817,0
2005-07-19,50.72,51.11,50.34,50.89,242296,0
2005-07-20,50.74,51.99,50.5,51.75,274327,0
2005-07-21,51.7,51.9,50.28,50.66,453240,0
2005-07-22,50.9,51.55,50,51.1,565828,0
2005-07-25,51.1,51.65,50.59,51.35,297494,0
2005-07-26,51.26,51.67,51.11,51.28,353985,0
2005-07-27,51.31,51.76,50.87,51.51,156979,0
2005-07-28,51.28,52.01,51,51.9,290842,0
2005-07-29,51.84,52.33,51.14,51.34,171717,0
2005-08-01,51.36,52.06,51.19,51.61,193684,0
2005-08-02,51.5,51.85,51.06,51.67,201968,0
2005-08-03,51.5,52.3,50.6,51.91,315652,0
2005-08-04,51.64,51.8,50.55,50.69,288770,0
2005-08-05,50.59,50.69,49.65,49.98,195091,0
2005-08-08,49.83,50.2,49.76,49.89,131600,0
2005-08-09,50.03,50.63,49.79,50.35,342701,0
2005-08-10,50.52,51.08,50.34,50.53,250680,0
2005-08-11,50.42,50.53,49.24,49.94,350735,0
2005-08-12,49.82,49.87,49.36,49.38,274472,0
2005-08-15,49.35,50.3,49.02,50.2,165166,0
2005-08-16,50.11,50.4,49.59,49.64,180604,0
2005-08-17,49.58,50.25,49.54,49.91,145596,0
2005-08-18,49.66,50.1,49.47,49.58,78815,0
2005-08-19,50.05,50.05,49.1,49.8,69888,0
2005-08-22,49.91,50,49.21,49.76,129729,0
2005-08-23,49.84,49.84,49.1,49.4,130248,0
2005-08-24,49.37,49.45,48.68,48.78,217406,0
2005-08-25,48.74,49.18,48.5,48.89,147954,0
2005-08-26,48.86,48.86,47.34,47.35,277090,0
2005-08-29,47.2,47.65,46.82,47.4,229857,0
2005-08-30,47.39,47.39,46.31,46.81,307216,0
2005-08-31,47.1,47.15,46.3,47.04,327504,0
2005-09-01,47.05,47.1,45.86,45.96,502687,0
2005-09-02,46.25,46.86,46.21,46.68,180992,0
2005-09-06,46.64,48.01,46.64,47.36,233039,0
2005-09-07,47.26,48.23,46.87,48.23,364993,0
2005-09-08,48.06,48.28,47.66,47.82,87455,0
2005-09-09,47.69,48.71,47.69,48.34,186603,0
2005-09-12,48.22,48.63,47.96,48.24,90269,0
2005-09-13,48.08,48.13,47.02,47.24,239665,0
2005-09-14,47.31,47.5,45.8,46.5,260647,0
2005-09-15,46.9,49.59,46.9,49.28,848799,0
2005-09-16,49.67,50.74,49.52,50.39,635433,0
2005-09-19,50.31,50.69,49.29,49.79,166654,0
2005-09-20,49.88,49.89,48.3,48.9,327480,0
2005-09-21,48.7,48.97,48.06,48.27,165895,0
2005-09-22,48.27,48.79,47.1,48.71,157515,0
2005-09-23,48.49,49.05,48.2,48.62,116382,0
2005-09-26,48.57,49.05,47.69,48.02,345086,0
2005-09-27,48.14,48.19,47.5,47.83,422225,0
2005-09-28,48,48,46.93,47.13,390194,0
2005-09-29,47.04,48.98,46.74,48.41,329285,0
2005-09-30,48.35,48.64,47.42,48.64,122698,0
2005-10-03,48.8,49.59,48.4,49.33,241790,0
2005-10-04,49.07,50,48.59,48.85,276702,0
2005-10-05,48.58,48.65,47.48,47.48,201379,0
2005-10-06,47.45,48.5,47.05,47.7,218991,0
2005-10-07,48.04,48.19,47.03,47.65,177639,0
2005-10-10,47.77,48.16,47.33,47.9,182064,0
2005-10-11,47.9,48.64,47.71,47.71,301994,0
2005-10-12,47.66,48,46.2,46.63,348949,0
2005-10-13,46.35,47.5,45.7,46.73,555675,0
2005-10-14,47.21,48.14,46.76,47.84,569634,0
2005-10-17,47.79,47.81,47,47.3,492495,0
2005-10-18,47.02,47.44,46.37,46.51,358930,0
2005-10-19,46.61,47.96,46.17,47.96,322334,0
2005-10-20,47.77,48.47,47.46,48.1,369367,0
2005-10-21,48.3,49.47,47.98,48.57,504278,0
2005-10-24,48.57,49.49,48.27,49.14,271065,0
2005-10-25,49,49.2,48.26,49.04,201850,0
2005-10-26,48.74,49.05,48.22,48.62,152707,0
2005-10-27,48.42,48.68,47.39,47.61,178546,0
2005-10-28,47.92,49.51,47.7,49.34,423371,0
2005-10-31,49.69,50.1,49.35,49.71,334102,0
2005-11-01,49.36,49.59,48.87,49.2,302903,0
2005-11-02,49,50.06,49,49.85,175633,0
2005-11-03,50.04,50.25,49,49.4,296949,0
2005-11-04,49.28,49.52,48.46,48.85,201341,0
2005-11-07,48.95,49.2,48.4,48.8,207688,0
2005-11-08,48.43,48.68,47.96,48.31,241747,0
2005-11-09,48.42,49.37,48.18,48.83,220388,0
2005-11-10,49,49.65,48.38,49.36,238164,0
2005-11-11,49.27,50.18,49.03,49.65,260352,0
2005-11-14,49.77,49.82,48.73,49.25,215856,0
2005-11-15,49.14,49.66,48.71,49.15,213832,0
2005-11-16,49.23,49.23,48.25,48.68,201639,0
2005-11-17,48.95,49.1,48.64,48.94,125763,0
2005-11-18,49.35,49.35,48.26,49.07,125771,0
2005-11-21,48.89,49.99,48.36,49.89,217822,0
2005-11-22,49.69,50.18,49.67,49.73,142365,0
2005-11-23,49.69,50.34,49.43,49.94,89621,0
2005-11-25,50.12,50.19,49.25,49.96,59958,0
2005-11-28,49.81,50.11,48.63,48.95,199862,0
2005-11-29,49.27,49.88,48.29,48.75,246895,0
2005-11-30,48.9,49.48,47.9,48.09,263316,0
2005-12-01,48.22,49.55,47.91,48,374944,0
2005-12-02,48.02,49.3,48.02,49.11,370809,0
2005-12-05,49.2,49.26,48.05,48.4,356891,0
2005-12-06,48.42,49.23,48.33,48.72,238586,0
2005-12-07,48.58,49.16,48.58,48.85,701083,0
2005-12-08,48.65,49.3,48.04,48.52,299232,0
2005-12-09,48.58,49,48.45,48.52,234002,0
2005-12-12,48.82,49.06,48.09,48.55,460476,0
2005-12-13,48.56,48.74,47.67,48.41,233028,0
2005-12-14,48.36,48.62,48.05,48.47,425350,0
2005-12-15,48.4,48.58,48,48.31,424669,0
2005-12-16,48.31,48.56,47.3,47.5,567019,0
2005-12-19,47.47,47.58,46.63,46.75,329432,0
2005-12-20,47.44,48.19,46.82,46.83,521273,0
2005-12-21,47.12,48.67,47.11,47.33,1102726,0
2005-12-22,47.44,48.6,47.3,48.54,384016,0
2005-12-23,48.28,48.75,48.27,48.73,154097,0
2005-12-27,48.63,49,47.5,47.65,237919,0
2005-12-28,47.85,47.85,47.41,47.52,182038,0
2005-12-29,47.41,47.91,47,47.4,334592,0
2005-12-30,47.24,47.93,46.78,46.84,1071539,0
2006-01-03,47.27,47.34,45.85,46.55,603141,0
2006-01-04,46.33,46.77,45.95,46.13,1071240,0
2006-01-05,46,46.4,45.68,45.7,599972,0
2006-01-06,45.7,46.81,45.7,46.7,777804,0
2006-01-09,46.57,46.8,46.42,46.67,468970,0
2006-01-10,46.5,47.19,46.49,46.74,331786,0
2006-01-11,47,48.94,46.9,48.6,1210494,0
2006-01-12,48.45,48.72,48.45,48.57,431896,0
2006-01-13,48.28,48.69,47.78,47.95,557086,0
2006-01-17,47.72,48.24,47.35,47.78,329041,0
2006-01-18,47.45,48.24,46.87,47.07,353234,0
2006-01-19,47,47.28,46.65,47.26,360719,0
2006-01-20,47.38,47.6,46.3,46.47,553149,0
2006-01-23,46.25,47,46.25,46.48,193805,0
2006-01-24,46.6,47.12,46.4,47,131838,0
2006-01-25,46.89,47.36,46.8,47.31,394313,0
2006-01-26,47.29,48.73,46.97,48.65,594105,0
2006-01-27,48.65,50.06,48.65,49.85,852115,0
2006-01-30,49.73,50.09,49.45,49.63,525391,0
2006-01-31,49.43,49.64,49.04,49.48,386536,0
2006-02-01,49.48,50.09,49.01,49.87,480019,0
2006-02-02,49.64,49.85,49.23,49.49,336663,0
2006-02-03,49.22,49.46,48.75,48.86,299570,0
2006-02-06,49.09,49.49,48.89,49.32,242808,0
2006-02-07,49.19,49.3,48.75,48.91,364402,0
2006-02-08,48.87,49.25,48.87,49.09,409423,0
2006-02-09,49.09,49.51,48.99,49.1,170822,0
2006-02-10,49.12,49.98,49.12,49.87,261643,0
2006-02-13,49.94,50.4,49.68,49.7,726000,0
2006-02-14,49.89,50.98,49.71,50.79,401277,0
2006-02-15,50.75,51.52,50.75,51.36,619195,0
2006-02-16,51.52,51.87,51.3,51.42,427875,0
2006-02-17,51.55,51.55,50.42,51.32,337185,0
2006-02-21,51.27,51.44,50.28,50.84,271100,0
2006-02-22,50.8,51.74,50.8,51.43,226187,0
2006-02-23,51.48,51.6,50.82,51.22,311080,0
2006-02-24,50.99,51.5,50.65,51.38,230826,0
2006-02-27,51.5,51.7,50.96,51.34,147625,0
2006-02-28,51.17,51.39,50.6,50.99,455390,0
2006-03-01,51.01,51.82,50.63,51.61,241864,0
2006-03-02,51.4,51.68,51.03,51.52,202457,0
2006-03-03,51.2,52.1,51.06,51.85,466247,0
2006-03-06,51.85,52.17,50.94,51.07,352294,0
2006-03-07,50.92,51.15,50.35,50.7,243377,0
2006-03-08,50.53,50.78,49.94,50.43,328540,0
2006-03-09,50.25,50.8,49.98,50.41,249227,0
2006-03-10,50.31,51.37,50.31,50.88,201802,0
2006-03-13,50.86,51.57,50.86,51.05,278787,0
2006-03-14,51,51.98,50.49,51.67,227403,0
2006-03-15,51.81,51.97,51.18,51.87,208109,0
2006-03-16,51.85,52.09,51.7,51.82,236607,0
2006-03-17,51.96,52.47,51.56,51.99,581693,0
2006-03-20,52.1,52.46,51.82,52.32,253954,0
2006-03-21,52.19,52.52,51.78,51.89,231560,0
2006-03-22,51.84,53,51.71,52.78,337202,0
2006-03-23,52.61,53.02,52.45,52.99,397239,0
2006-03-24,52.86,53.5,52.65,53.47,330129,0
2006-03-27,53.25,53.25,52.69,53.04,302235,0
2006-03-28,53.29,53.47,52.92,53.06,283769,0
2006-03-29,52.95,53.54,52.86,53.45,232973,0
2006-03-30,53.18,53.5,53.06,53.31,172019,0
2006-03-31,53.46,53.5,52.62,53.05,218013,0
2006-04-03,53.09,53.49,52.71,53.3,278228,0
2006-04-04,53.46,53.62,53.09,53.29,193604,0
2006-04-05,53.46,53.59,52.75,53.54,225275,0
2006-04-06,53.41,53.6,53.05,53.6,289840,0
2006-04-07,53.73,53.95,53.12,53.51,344497,0
2006-04-10,53.53,54.07,53.43,53.8,307356,0
2006-04-11,54.02,54.05,52.91,53.21,208343,0
2006-04-12,53.04,53.06,52.54,52.88,211076,0
2006-04-13,53,53.57,52.64,53.32,132606,0
2006-04-17,53.25,53.27,52.76,53.17,133904,0
2006-04-18,53.28,54.25,53.11,54.22,372603,0
2006-04-19,54.46,54.78,54.2,54.64,244813,0
2006-04-20,54.52,54.64,53.54,54.2,224478,0
2006-04-21,54.38,54.52,53.68,54.06,246840,0
2006-04-24,53.88,53.88,53.15,53.47,155577,0
2006-04-25,53.44,53.54,52.87,53.3,274017,0
2006-04-26,53.45,54.4,53.35,53.95,320923,0
2006-04-27,53.68,54.65,53.23,53.9,324802,0
2006-04-28,51.55,51.56,50.25,50.77,1573600,0
2006-05-01,50.77,50.84,49.64,49.96,492899,0
2006-05-02,50.11,50.55,49.7,50.38,494901,0
2006-05-03,50.5,50.99,50.35,50.82,691333,0
2006-05-04,50.73,51.21,50.51,50.9,374054,0
2006-05-05,50.82,51.27,50.52,51.08,454413,0
2006-05-08,51.12,51.36,50.7,50.97,513920,0
2006-05-09,50.83,51.01,50.49,50.53,237456,0
2006-05-10,50.38,50.87,49.99,50.39,167829,0
2006-05-11,50.23,50.52,49.74,49.9,350940,0
2006-05-12,49.69,49.98,48.99,49.21,699049,0
2006-05-15,48.94,49.76,48.77,49.37,390779,0
2006-05-16,49.41,49.57,48.64,49.02,381601,0
2006-05-17,48.67,48.97,48.33,48.43,396415,0
2006-05-18,48.53,48.75,48,48.1,389954,0
2006-05-19,48.08,48.87,47.61,48.46,393234,0
2006-05-22,48.08,48.77,47.61,48.39,303205,0
2006-05-23,48.68,48.74,46.59,46.95,1217187,0
2006-05-24,46.9,47.5,46.31,47.31,939272,0
2006-05-25,47.52,48,47.33,47.95,286271,0
2006-05-26,47.94,48.24,47.43,47.8,179310,0
2006-05-30,48.8,48.95,47.78,47.85,699138,0
2006-05-31,47.8,48.5,47.8,48.22,492331,0
2006-06-01,48.24,48.69,48.1,48.66,400166,0
2006-06-02,48.62,49,47.95,48.49,171351,0
2006-06-05,48.36,48.43,47.11,47.12,419325,0
2006-06-06,47.24,47.47,46.35,47.26,363493,0
2006-06-07,47.16,47.86,47.02,47.2,328660,0
2006-06-08,46.95,47.85,46.73,47.52,512707,0
2006-06-09,47.61,47.61,46.46,46.86,468716,0
2006-06-12,46.78,46.9,46.08,46.12,467007,0
2006-06-13,46.01,46.55,45.26,45.44,532678,0
2006-06-14,45.33,45.72,45.08,45.61,1462021,0
2006-06-15,45.9,47.11,45.79,46.97,667104,0
2006-06-16,46.9,47.05,46.05,46.35,685201,0
2006-06-19,46.29,46.65,45.91,46.13,290456,0
2006-06-20,46.1,46.43,45.72,45.72,171856,0
2006-06-21,45.7,46.41,45.52,45.89,425484,0
2006-06-22,45.66,46.11,45.07,45.59,387764,0
2006-06-23,45.49,45.5,44.62,44.65,721385,0
2006-06-26,44.75,44.94,44.43,44.7,516862,0
2006-06-27,44.61,45.24,43.88,44.07,445796,0
2006-06-28,44.18,44.47,43.73,44.19,659389,0
2006-06-29,44.58,45.48,44.33,45.38,465147,0
2006-06-30,45.65,45.84,45.25,45.46,333146,0
2006-07-03,45.38,46.07,45.38,46.04,254123,0
2006-07-05,45.97,45.97,44.76,45.03,393311,0
2006-07-06,45,45.59,45,45.43,234380,0
2006-07-07,45.13,45.76,44.82,44.99,296771,0
2006-07-10,44.98,45.65,44.58,44.69,245382,0
2006-07-11,44.56,45.07,44.37,45.03,254286,0
2006-07-12,44.95,45.1,44.18,44.21,441919,0
2006-07-13,44.16,44.47,44,44.04,296079,0
2006-07-14,44.05,46.21,44,45.03,1629544,0
2006-07-17,44.98,45.7,44.98,45.54,546179,0
2006-07-18,45.73,45.9,44.98,45.34,457266,0
2006-07-19,45.23,46.88,45.23,46.67,446419,0
2006-07-20,46.6,46.94,45.85,45.87,353081,0
2006-07-21,45.71,45.71,44.94,45.32,635032,0
2006-07-24,45.5,46.51,45.5,46.12,351831,0
2006-07-25,46.17,46.33,45.68,46.22,407520,0
2006-07-26,46.04,46.07,45.19,46.01,481244,0
2006-07-27,46.21,46.46,45.3,45.57,342238,0
2006-07-28,45.32,45.54,44.53,44.64,901381,0
2006-07-31,44.7,45.06,44.43,44.82,569917,0
2006-08-01,44.6,44.88,44.17,44.78,472831,0
2006-08-02,44.98,45.35,44.78,45.06,232192,0
2006-08-03,44.54,45.41,44.52,45.25,285324,0
2006-08-04,45.5,46,44.62,44.95,459003,0
2006-08-07,44.79,45.33,44.67,45.17,300732,0
2006-08-08,45.44,46.06,44.59,44.84,278281,0
2006-08-09,45.02,45.5,44.47,44.47,343429,0
2006-08-10,44.3,44.79,44.2,44.62,388927,0
2006-08-11,44.6,44.62,44.2,44.38,263946,0
2006-08-14,44.65,44.94,44.25,44.31,154693,0
2006-08-15,44.83,45.37,44.75,45.28,272108,0
2006-08-16,45.44,45.75,45.23,45.61,260430,0
2006-08-17,45.42,45.95,45.3,45.64,245320,0
2006-08-18,45.78,45.91,45.39,45.84,127129,0
2006-08-21,45.6,45.83,45.23,45.27,235110,0
2006-08-22,45.16,45.45,45.14,45.34,177803,0
2006-08-23,45.46,45.7,44.92,45.06,502906,0
2006-08-24,45.01,45.22,44.36,44.5,428897,0
2006-08-25,44.25,44.9,44.22,44.57,194888,0
2006-08-28,44.69,44.96,44.55,44.8,133419,0
2006-08-29,44.75,45.14,44.58,44.97,283830,0
2006-08-30,45.05,45.25,44.56,45.11,205786,0
2006-08-31,45.23,45.55,45.06,45.19,150420,0
2006-09-01,45.22,45.53,45,45.38,115000,0
2006-09-05,45.25,46.1,45.01,45.87,345530,0
2006-09-06,45.64,45.64,45.09,45.11,192274,0
2006-09-07,45.02,45.18,44.61,44.73,243404,0
2006-09-08,44.68,44.98,44.45,44.83,194096,0
2006-09-11,44.56,45.19,44.56,44.83,233735,0
2006-09-12,44.87,45,44.68,44.99,356042,0
2006-09-13,44.92,45.87,44.83,45.52,397126,0
2006-09-14,45.34,45.6,45.13,45.4,280978,0
2006-09-15,45.63,45.65,44.94,44.95,497205,0
2006-09-18,45,45,44.41,44.49,341127,0
2006-09-19,44.47,44.65,43.97,44.47,222848,0
2006-09-20,44.72,45.59,44.69,45.44,612776,0
2006-09-21,45.6,45.6,44.74,44.91,517409,0
2006-09-22,44.73,44.8,44.12,44.4,375720,0
2006-09-25,44.54,45.23,44.31,45.04,343890,0
2006-09-26,45,45.61,44.94,45.33,233885,0
2006-09-27,45.12,45.61,45.12,45.46,177299,0
2006-09-28,45.62,45.76,45.18,45.43,304684,0
2006-09-29,45.5,45.5,44.56,44.64,175374,0
2006-10-02,44.54,44.74,44.08,44.18,229090,0
2006-10-03,44.01,44.41,43.9,44.03,338617,0
2006-10-04,43.91,44.66,43.7,44.5,374639,0
2006-10-05,44.63,45.03,44.47,44.88,373117,0
2006-10-06,44.82,45.79,44.82,45.3,314749,0
2006-10-09,45.11,45.62,44.9,45.58,226564,0
2006-10-10,45.62,45.76,45.16,45.65,297551,0
2006-10-11,45.63,45.67,45.29,45.57,354287,0
2006-10-12,45.57,46.36,45.53,46.29,405721,0
2006-10-13,46.37,46.84,46,46.8,389047,0
2006-10-16,46.84,47.14,46.79,47.04,806646,0
2006-10-17,46.9,47.19,46.66,47.15,517307,0
2006-10-18,47.24,47.45,46.86,47.09,557763,0
2006-10-19,47.11,47.11,46.59,46.81,365814,0
2006-10-20,46.97,47.01,46.31,46.68,363431,0
2006-10-23,46.54,46.99,46.34,46.9,214030,0
2006-10-24,46.94,46.95,46.57,46.88,175993,0
2006-10-25,46.7,47.08,46.55,46.96,228112,0
2006-10-26,47.11,47.57,46.68,47.5,327911,0
2006-10-27,46.81,46.81,45.46,45.67,1176142,0
2006-10-30,45.72,46.12,45.29,46,298680,0
2006-10-31,46.09,46.37,45.87,46.02,231943,0
2006-11-01,45.97,46.15,45.59,45.74,444015,0
2006-11-02,45.53,45.61,45.08,45.48,319857,0
2006-11-03,45.64,46.06,45.52,45.74,477773,0
2006-11-06,45.84,46.29,45.59,46.21,216660,0
2006-11-07,46.29,46.59,46,46.54,256031,0
2006-11-08,46.27,47.05,46.1,46.78,302878,0
2006-11-09,46.98,47.02,46.24,46.42,220874,0
2006-11-10,46.39,47.06,46.31,46.98,218965,0
2006-11-13,47.02,47.09,46.66,46.94,217607,0
2006-11-14,46.94,47.51,46.55,47.5,229627,0
2006-11-15,47.49,48,47.39,47.84,383951,0
2006-11-16,48.04,48.67,47.91,48.56,386953,0
2006-11-17,48.6,48.6,48.02,48.1,418692,0
2006-11-20,47.99,48.42,47.79,48.38,248498,0
2006-11-21,48.5,48.51,47.96,48.14,229809,0
2006-11-22,48.28,48.3,47.84,48.04,198927,0
2006-11-24,47.76,48.13,47.7,48.08,46526,0
2006-11-27,47.9,48.02,46.79,46.83,433985,0
2006-11-28,46.81,47.15,46.79,47.01,234080,0
2006-11-29,47.29,47.9,47.11,47.82,316596,0
2006-11-30,47.74,47.9,47.14,47.48,220005,0
2006-12-01,47.01,47.41,46.24,47.09,402692,0
2006-12-04,47.18,47.85,47.09,47.77,318149,0
2006-12-05,47.96,47.99,47.53,47.63,433054,0
2006-12-06,47.46,47.55,47,47.03,387340,0
2006-12-07,47.01,47.14,46.52,46.57,298086,0
2006-12-08,46.46,47,46.3,46.57,177172,0
2006-12-11,46.6,46.88,46.33,46.59,567594,0
2006-12-12,46.4,46.96,46.4,46.59,267433,0
2006-12-13,46.67,46.71,46.4,46.58,247673,0
2006-12-14,46.59,47.34,46.46,46.81,234757,0
2006-12-15,47,47.13,46.72,46.76,581820,0
2006-12-18,46.74,47.02,46.38,46.41,325874,0
2006-12-19,46.18,46.67,46.13,46.4,225063,0
2006-12-20,46.61,46.99,46.45,46.56,217903,0
2006-12-21,46.56,46.97,46.04,46.21,268886,0
2006-12-22,46.12,46.38,45.99,46.16,129236,0
2006-12-26,46.18,46.92,46.18,46.73,143350,0
2006-12-27,46.66,47.57,46.66,47.25,239546,0
2006-12-28,47.2,47.65,47.09,47.24,205128,0
2006-12-29,47.29,47.35,46.62,46.62,167607,0
2007-01-03,46.62,47.5,46.58,46.99,496243,0
2007-01-04,47.13,47.48,46.77,47.33,321162,0
2007-01-05,47.28,47.3,46.4,46.5,322314,0
2007-01-08,46.37,46.51,46.11,46.33,295982,0
2007-01-09,46.33,46.6,45.91,46.48,315940,0
2007-01-10,46.21,46.52,46.02,46.41,157764,0
2007-01-11,46.41,47.21,46.41,47.05,405890,0
2007-01-12,47.12,47.71,47.1,47.56,344218,0
2007-01-16,47.54,47.85,47.23,47.52,406509,0
2007-01-17,47.34,47.56,46.97,47.03,264862,0
2007-01-18,46.98,47.21,46.83,46.97,311906,0
2007-01-19,46.86,47.27,46.75,46.87,262905,0
2007-01-22,46.81,46.99,46.54,46.72,242081,0
2007-01-23,46.69,47.65,46.69,47.29,363532,0
2007-01-24,47.46,48.05,47.26,47.97,280395,0
2007-01-25,47.93,48.06,46.78,47.1,320739,0
2007-01-26,46.63,47,46.05,46.42,531131,0
2007-01-29,46.29,47.55,46.29,47.13,497942,0
2007-01-30,47.13,47.25,46.65,46.76,306717,0
2007-01-31,46.58,46.87,46.36,46.65,387097,0
2007-02-01,46.69,47.17,46.6,46.84,397771,0
2007-02-02,46.78,47.63,46.78,47.4,362870,0
2007-02-05,47.56,48.18,47.51,47.99,503617,0
2007-02-06,48.08,48.24,47.92,48.07,319931,0
2007-02-07,48.2,48.5,48.02,48.44,216593,0
2007-02-08,48.29,48.59,48.11,48.49,426939,0
2007-02-09,48.41,48.74,48.04,48.17,463147,0
2007-02-12,48.14,48.45,48,48.09,212972,0
2007-02-13,48.26,48.9,48.25,48.74,597730,0
2007-02-14,48.83,49.42,48.76,48.94,353165,0
2007-02-15,49.02,49.76,48.55,49.51,595138,0
2007-02-16,49.51,50.54,49.5,50.39,964116,0
2007-02-20,50.22,50.59,49.89,50.35,276827,0
2007-02-21,50.25,50.33,49.8,50.12,140624,0
2007-02-22,50.04,50.14,49.55,50,344132,0
2007-02-23,50.07,50.07,49.42,49.82,257872,0
2007-02-26,49.83,50.05,49.07,49.36,384002,0
2007-02-27,48.96,49.21,48.08,48.14,362516,0
2007-02-28,48.11,48.85,48.11,48.3,433612,0
2007-03-01,48,48.81,47.46,48.07,367753,0
2007-03-02,47.93,48.21,47.44,47.56,404630,0
2007-03-05,47.35,47.75,46.68,46.7,400298,0
2007-03-06,46.83,47.58,46.65,47.29,270510,0
2007-03-07,47.39,47.61,47.11,47.15,276075,0
2007-03-08,47.35,47.84,47.17,47.41,170957,0
2007-03-09,47.54,47.86,47.17,47.61,261863,0
2007-03-12,47.46,47.76,47.46,47.66,153838,0
2007-03-13,47.41,47.41,46.25,46.61,572662,0
2007-03-14,46.54,46.9,46.05,46.69,573180,0
2007-03-15,46.65,47.15,46.41,46.78,311522,0
2007-03-16,46.77,47,46.38,46.63,551271,0
2007-03-19,46.77,47.32,46.77,47.03,219381,0
2007-03-20,46.98,47.39,46.78,47.36,277578,0
2007-03-21,47.43,48.3,47.23,48.15,389816,0
2007-03-22,48.27,48.32,47.9,48.25,439332,0
2007-03-23,48.19,48.53,48.16,48.39,172022,0
2007-03-26,48.99,48.99,48.02,48.89,449214,0
2007-03-27,48.55,48.79,48.52,48.61,428393,0
2007-03-28,48.55,48.73,48.13,48.57,624888,0
2007-03-29,48.74,48.98,48.56,48.73,415183,0
2007-03-30,48.7,49.04,48.38,48.59,573747,0
2007-04-02,48.49,48.74,47.82,48.15,359762,0
2007-04-03,48.21,48.91,48.21,48.76,419082,0
2007-04-04,48.65,48.67,47.94,47.98,391254,0
2007-04-05,47.92,48.04,47.69,47.95,206134,0
2007-04-09,48.28,48.37,47.75,48.08,235884,0
2007-04-10,48,48.27,47.85,48.05,238442,0
2007-04-11,48.15,48.15,47.5,47.73,303951,0
2007-04-12,47.63,47.9,47.43,47.82,258292,0
2007-04-13,47.75,48.14,47.54,48.11,466858,0
2007-04-16,48.2,49.1,48.17,49.09,225297,0
2007-04-17,49.04,49.18,48.63,49,299158,0
2007-04-18,51.38,52.32,49.71,51.39,1904425,0
2007-04-19,51.17,52.13,50.68,51.81,737124,0
2007-04-20,52.16,52.16,51.62,51.94,486786,0
2007-04-23,51.84,52.1,51.46,51.5,289812,0
2007-04-24,51.49,51.92,51.19,51.59,309120,0
2007-04-25,51.74,51.86,51.03,51.49,1112591,0
2007-04-26,51.34,51.72,50.88,51.53,336678,0
2007-04-27,51.66,52.24,51.3,51.92,829599,0
2007-04-30,52.01,52.17,51.14,51.22,590285,0
2007-05-01,51.22,51.7,51.16,51.58,677145,0
2007-05-02,51.51,52.61,51.39,52.6,631178,0
2007-05-03,52.5,53.41,52.45,53.21,909930,0
2007-05-04,53.21,53.36,52.92,53.26,560402,0
2007-05-07,53.18,53.43,52.96,53.2,265489,0
2007-05-08,53.16,53.47,52.96,53.22,398669,0
2007-05-09,52.93,53.45,52.79,53.14,379179,0
2007-05-10,53.12,53.14,52.21,52.34,611379,0
2007-05-11,52.76,53.2,52.44,52.68,247659,0
2007-05-14,52.51,53,52.07,52.27,350805,0
2007-05-15,52.32,52.74,51.82,51.99,435559,0
2007-05-16,52,52.44,51.81,52.39,240554,0
2007-05-17,52.25,52.4,51.68,52.08,276761,0
2007-05-18,52.15,52.43,51.9,52.43,374767,0
2007-05-21,52.31,52.77,51.89,52.6,383858,0
2007-05-22,52.55,53,52.33,52.72,358268,0
2007-05-23,52.79,53.42,52.63,53.08,456646,0
2007-05-24,53.1,53.48,52.51,52.84,533523,0
2007-05-25,52.82,53,52.52,52.86,275358,0
2007-05-29,52.92,53.22,52.63,52.99,285697,0
2007-05-30,52.75,52.87,52.42,52.78,459800,0
2007-05-31,52.92,53.33,52.88,53.07,370782,0
2007-06-01,53.01,53.5,52.97,53.38,449810,0
2007-06-04,53.24,53.56,53.02,53.47,397482,0
2007-06-05,53.01,53.44,52.93,53.35,558749,0
2007-06-06,53.11,53.36,52.94,53.03,453046,0
2007-06-07,53.1,53.34,52.66,52.66,683180,0
2007-06-08,52.6,53.78,52.37,53.62,583688,0
2007-06-11,53.54,54.25,53.4,53.8,450210,0
2007-06-12,53.45,53.65,52.9,52.94,422108,0
2007-06-13,53.15,53.43,52.9,53.32,484329,0
2007-06-14,53.28,54.07,53.28,53.51,300073,0
2007-06-15,54.12,54.26,53.53,53.67,699640,0
2007-06-18,53.6,54.5,53.41,53.93,495848,0
2007-06-19,53.77,53.94,53.32,53.82,356519,0
2007-06-20,54.04,54.22,53.28,53.33,429897,0
2007-06-21,53.42,54.47,53.4,54.16,535106,0
2007-06-22,54.13,54.13,53.23,53.69,1629528,0
2007-06-25,53.62,54.65,53.54,53.58,493896,0
2007-06-26,53.69,53.73,52.93,53.19,636546,0
2007-06-27,52.97,53.63,52.8,53.61,393324,0
2007-06-28,53.69,54.6,53.39,53.98,515537,0
2007-06-29,54.11,54.11,52.93,53.11,466850,0
2007-07-02,53.1,53.77,53.1,53.63,287092,0
2007-07-03,53.72,54.22,53.59,54.03,168269,0
2007-07-05,54.2,54.27,53.46,53.77,327362,0
2007-07-06,53.88,54.27,53.6,54.15,228513,0
2007-07-09,54.35,54.5,53.45,53.51,307286,0
2007-07-10,53.27,53.27,52.4,52.52,518817,0
2007-07-11,52.47,52.77,52.15,52.57,458877,0
2007-07-12,52.84,53.47,52.67,53.35,480372,0
2007-07-13,53.11,53.84,53.05,53.62,258944,0
2007-07-16,53.62,53.66,53.22,53.46,403230,0
2007-07-17,53.52,54.02,53.37,53.65,398391,0
2007-07-18,53.37,53.46,52.27,52.96,481854,0
2007-07-19,54.04,54.67,53.82,54.12,714476,0
2007-07-20,54,54.27,53.19,53.65,663359,0
2007-07-23,53.72,54.22,53.56,53.67,372279,0
2007-07-24,53.18,53.59,52.17,52.45,651010,0
2007-07-25,52.65,53.42,51.93,52.43,560745,0
2007-07-26,51.85,52.21,50.92,51.91,542017,0
2007-07-27,52.17,53.69,51.59,52.77,1112118,0
2007-07-30,52.85,53.7,52.55,53.24,778315,0
2007-07-31,53.48,53.98,52.63,52.68,682813,0
2007-08-01,52.35,53.61,52.16,53.25,793701,0
2007-08-02,53.4,53.75,53.03,53.41,702203,0
2007-08-03,53.51,53.6,51.43,51.54,1049688,0
2007-08-06,51.79,53.05,51,52.84,1044689,0
2007-08-07,52.81,53.92,52.48,53.46,915073,0
2007-08-08,53.76,54.9,53.6,54.58,1025741,0
2007-08-09,54.65,55.48,53.48,54.45,884820,0
2007-08-10,51.87,53.49,51.62,52.6,1094165,0
2007-08-13,53.34,54.16,52.65,53.1,463609,0
2007-08-14,53.1,53.41,52.54,52.61,371045,0
2007-08-15,52.53,54.3,51.2,52.31,582097,0
2007-08-16,51.95,52.95,49.97,52.2,1533568,0
2007-08-17,54.47,54.61,51.77,51.98,1215557,0
2007-08-20,51.87,52.19,50.81,51.8,883245,0
2007-08-21,51.77,52.58,51.67,52.34,716759,0
2007-08-22,52.63,53.13,52.16,52.89,497917,0
2007-08-23,52.58,52.58,51.38,51.66,1106685,0
2007-08-24,51.41,52.25,51.08,52.2,584239,0
2007-08-27,52.19,52.4,51.76,51.85,514587,0
2007-08-28,51.46,51.59,50.25,50.4,896145,0
2007-08-29,50.4,50.79,50.07,50.49,681374,0
2007-08-30,50.17,50.35,49.53,49.63,1126478,0
2007-08-31,50.3,50.49,49.29,49.76,627388,0
2007-09-04,49.55,50.61,49.55,50.25,451678,0
2007-09-05,50.28,50.45,49.6,50.29,539195,0
2007-09-06,50.31,50.82,50.14,50.59,254547,0
2007-09-07,50.03,50.27,48.32,48.68,755982,0
2007-09-10,48.7,49.45,48.11,48.61,763572,0
2007-09-11,48.72,49.48,48.55,48.95,308586,0
2007-09-12,48.81,49.24,48.6,48.72,363564,0
2007-09-13,48.83,48.95,48.19,48.8,303014,0
2007-09-14,48.57,49.33,48.31,49.14,319096,0
2007-09-17,49.05,49.09,48.5,48.92,373264,0
2007-09-18,49.17,49.37,47.7,48.63,1578455,0
2007-09-19,47.44,48.5,46.83,47.04,1536947,0
2007-09-20,47,47.23,46.12,46.67,760028,0
2007-09-21,46.75,47.43,46.58,47.05,823497,0
2007-09-24,46.98,47.26,46.41,46.62,450042,0
2007-09-25,46.37,46.83,46.35,46.82,537823,0
2007-09-26,46.87,47.34,46.69,47.08,559641,0
2007-09-27,47.15,47.58,47.03,47.39,390380,0
2007-09-28,47.39,47.83,47.2,47.36,461566,0
2007-10-01,47.02,48.4,46.98,48.14,462655,0
2007-10-02,48.21,49.07,48.17,48.89,464869,0
2007-10-03,48.65,49.42,48.61,49.2,531274,0
2007-10-04,49.46,49.91,49.29,49.65,531165,0
2007-10-05,49.99,50.81,49.9,50.45,637206,0
2007-10-08,50.46,50.51,49.91,50.14,335928,0
2007-10-09,50.12,51.11,50.01,50.87,607446,0
2007-10-10,50.79,51.09,50.28,50.89,454007,0
2007-10-11,50.9,51.43,50.25,50.71,479422,0
2007-10-12,50.56,50.88,50.17,50.48,345165,0
2007-10-15,50.31,50.57,49.21,49.67,471844,0
2007-10-16,49.66,49.66,48.07,48.26,693789,0
2007-10-17,48.63,48.93,47.57,48.25,673555,0
2007-10-18,48.18,48.18,47.66,47.94,514012,0
2007-10-19,47.94,47.94,46.8,46.88,658478,0
2007-10-22,46.61,47.91,46.29,47.28,533723,0
2007-10-23,47.49,47.67,46.88,47.3,381748,0
2007-10-24,47.01,47.91,46.62,47.39,579878,0
2007-10-25,47.35,47.51,45.97,46.15,922386,0
2007-10-26,49.96,50.61,47.99,49.24,1432440,0
2007-10-29,49.61,51.03,49.61,50.56,1074542,0
2007-10-30,50.39,51.2,50.34,50.83,579608,0
2007-10-31,51.17,51.79,50.4,51.79,809155,0
2007-11-01,51.01,51.17,49.91,50.24,610980,0
2007-11-02,50.38,50.46,49.2,49.95,743650,0
2007-11-05,49.29,49.31,48.39,48.93,834390,0
2007-11-06,48.96,49.94,48.63,49.86,520766,0
2007-11-07,49.26,49.33,48.53,48.62,593387,0
2007-11-08,49.14,50.06,48.6,49.58,680241,0
2007-11-09,49.23,50.44,48.63,49.68,534483,0
2007-11-12,49.57,51.13,49.57,49.85,485003,0
2007-11-13,50.17,52.02,49.97,51.59,633332,0
2007-11-14,51.62,52.19,50.92,51.06,1046794,0
2007-11-15,50.89,51.2,49.97,50.45,636280,0
2007-11-16,50.52,51.34,49.78,50.76,741958,0
2007-11-19,50.37,50.46,49.66,49.89,873941,0
2007-11-20,49.78,50.48,49.16,50.21,841498,0
2007-11-21,49.52,51.14,49.52,50.04,613660,0
2007-11-23,50.45,51.55,50.38,50.49,345875,0
2007-11-26,50.8,50.9,49.4,49.66,841239,0
2007-11-27,49.97,50.68,49.64,50.4,735889,0
2007-11-28,50.85,51.97,50.4,51.79,780347,0
2007-11-29,51.67,51.67,50.77,51.31,325847,0
2007-11-30,51.99,53.11,51.31,51.48,870631,0
2007-12-03,51.59,52.03,50.4,51.13,344341,0
2007-12-04,50.83,51.56,50.21,51,372691,0
2007-12-05,51.74,52.13,51.08,51.81,282071,0
2007-12-06,51.95,53,51.7,52.86,815831,0
2007-12-07,52.74,52.86,51.81,52.18,416625,0
2007-12-10,52.15,52.97,52.06,52.75,323534,0
2007-12-11,52.62,52.83,50.82,51.01,684046,0
2007-12-12,51.88,52.44,49.71,50.48,643900,0
2007-12-13,50.26,50.58,49.47,50.51,337669,0
2007-12-14,50.11,50.46,49.56,49.84,323720,0
2007-12-17,49.5,50.02,49.21,49.21,304661,0
2007-12-18,49.74,50.56,48.85,50.26,345177,0
2007-12-19,50.25,50.74,49.84,50.26,298754,0
2007-12-20,50.74,51.12,49.99,51.06,347879,0
2007-12-21,51.97,52,51.17,51.88,673279,0
2007-12-24,51.79,51.96,51.54,51.86,175646,0
2007-12-26,51.65,52.25,51.58,51.96,291536,0
2007-12-27,51.95,52.06,50.51,50.83,383240,0
2007-12-28,50.9,51.15,50.32,50.53,245974,0
2007-12-31,50.23,50.82,49.9,50.4,247104,0
2008-01-02,50.24,50.68,49.38,49.91,496736,0
2008-01-03,50.12,50.29,49.25,49.35,481972,0
2008-01-04,48.99,49.09,47.78,48.04,567120,0
2008-01-07,47.38,48.83,47.21,48.37,595039,0
2008-01-08,48.24,48.93,47.39,47.52,467657,0
2008-01-09,47.6,47.92,46.14,47.05,757533,0
2008-01-10,46.67,47.59,46.37,46.87,1107077,0
2008-01-11,46.58,47.92,46,46.9,474631,0
2008-01-14,47.14,47.93,46.54,46.89,481996,0
2008-01-15,46.29,46.4,45.5,45.97,624384,0
2008-01-16,45.87,47.6,45.83,46.58,654422,0
2008-01-17,46.68,46.68,45.3,45.49,590631,0
2008-01-18,45.55,46.19,44.71,45.11,749971,0
2008-01-22,43.57,45.58,43.16,44.59,1228230,0
2008-01-23,43.51,45.99,43.44,45.37,1251380,0
2008-01-24,45.77,46,44.88,45.74,1017811,0
2008-01-25,46.5,47.65,46.41,46.97,1388963,0
2008-01-28,46.72,48.57,46.42,48.38,692463,0
2008-01-29,48.41,49,47.16,48.58,524316,0
2008-01-30,48.2,48.98,47.71,47.89,542775,0
2008-01-31,46.51,48.9,45.8,48.4,2524348,0
2008-02-01,48.39,50.3,48.1,50.11,870894,0
2008-02-04,50.21,50.5,49.21,49.38,610011,0
2008-02-05,48.51,49.7,47.84,48.18,785219,0
2008-02-06,48.51,48.87,47.02,47.13,650765,0
2008-02-07,46.95,48.89,46.95,48.13,599662,0
2008-02-08,47.93,49.09,47.6,48.38,545802,0
2008-02-11,48.16,48.16,47.01,47.33,828089,0
2008-02-12,47.4,48.18,46.75,47.34,380329,0
2008-02-13,47.86,47.86,47.12,47.67,350134,0
2008-02-14,47.66,47.84,46.61,46.93,403032,0
2008-02-15,46.64,46.78,46.04,46.7,518797,0
2008-02-19,47.22,47.65,46.09,46.35,454060,0
2008-02-20,46.22,47.68,45.92,47.56,688192,0
2008-02-21,47.93,48.03,46.37,46.48,538947,0
2008-02-22,46.68,46.92,45.69,46.84,454237,0
2008-02-25,45.95,48.19,45.95,47.71,640350,0
2008-02-26,47.45,48.4,47.37,47.66,321209,0
2008-02-27,47.26,48.21,46.59,47.06,458915,0
2008-02-28,46.94,47.34,45.97,46.35,453478,0
2008-02-29,45.77,46.5,45.03,45.3,543558,0
2008-03-03,45.21,45.31,44.29,44.66,468257,0
2008-03-04,44.27,44.33,43.48,43.94,904644,0
2008-03-05,44.15,44.49,43.39,43.6,482951,0
2008-03-06,43.37,43.66,42.36,42.45,545155,0
2008-03-07,42.06,43.66,41.96,43.16,605236,0
2008-03-10,43.31,43.63,42.4,42.87,477704,0
2008-03-11,43.95,44.88,43.31,44.78,706904,0
2008-03-12,44.95,45.49,44.01,44.15,453056,0
2008-03-13,43.85,44.92,43.22,44.74,497270,0
2008-03-14,45,45.13,43.45,43.8,457092,0
2008-03-17,42.84,44.52,42.01,44.06,483000,0
2008-03-18,44.89,45.5,44.33,45.41,558654,0
2008-03-19,45.73,46.24,44.56,44.56,504750,0
2008-03-20,44.9,46.17,44.27,45.94,1128795,0
2008-03-24,45.95,46.85,45.69,45.84,528453,0
2008-03-25,45.77,46.16,45.29,45.54,462620,0
2008-03-26,45.43,45.43,44.3,44.9,454171,0
2008-03-27,45.03,45.28,44.15,44.19,325017,0
2008-03-28,44.16,44.54,42.99,43.23,473736,0
2008-03-31,43.23,43.81,42.97,43.64,726832,0
2008-04-01,43.05,43.5,42.33,42.95,2440045,0
2008-04-02,42.9,44.07,42.15,43.86,2889812,0
2008-04-03,43.55,43.97,43.24,43.96,766052,0
2008-04-04,43.89,43.92,43,43.23,687006,0
2008-04-07,42.86,43.56,42.67,42.97,427510,0
2008-04-08,42.63,43.18,42.46,42.8,432872,0
2008-04-09,42.95,43.2,42.38,42.54,682662,0
2008-04-10,42.39,42.71,41.5,41.92,516378,0
2008-04-11,41.57,42.1,40.98,41.16,686897,0
2008-04-14,41.07,41.5,39.72,39.77,669200,0
2008-04-15,39.99,40.3,39.68,39.92,607447,0
2008-04-16,40.3,41.6,39.82,41.59,802954,0
2008-04-17,41.34,42.45,41.08,42.37,545156,0
2008-04-18,42.99,43.87,42.75,43.74,969936,0
2008-04-21,43.57,43.66,42.72,42.86,785571,0
2008-04-22,42.71,42.75,41.82,42,578475,0
2008-04-23,42.2,42.26,41.41,41.91,582437,0
2008-04-24,42.03,43.37,41.51,43.17,454034,0
2008-04-25,44.71,48.62,44.71,48.37,2081458,0
2008-04-28,48,48.28,47.14,48.16,1297528,0
2008-04-29,48,48.88,47.62,48.76,953498,0
2008-04-30,48.96,49.73,48.31,48.66,842987,0
2008-05-01,49.07,50.3,48.56,50.03,751833,0
2008-05-02,50.25,50.47,49.37,49.67,696600,0
2008-05-05,49.24,49.98,49.24,49.63,944015,0
2008-05-06,49.31,49.9,48.79,49.66,904691,0
2008-05-07,50.71,51.55,49.86,50.09,1549184,0
2008-05-08,50.18,50.64,48.97,49.38,1203070,0
2008-05-09,48.99,49.61,48.62,49.23,861404,0
2008-05-12,49.38,50.72,49.19,50.47,711117,0
2008-05-13,50.41,50.56,49.76,50.32,391928,0
2008-05-14,50.37,50.37,49.34,49.72,495767,0
2008-05-15,49.76,50.4,49.31,50.27,555885,0
2008-05-16,50.57,51.14,49.81,50.38,551091,0
2008-05-19,50.3,50.79,49.75,50.27,509527,0
2008-05-20,50.02,50.77,49.96,50.25,504589,0
2008-05-21,50.45,51.15,49.88,50.43,932835,0
2008-05-22,50.45,50.65,49.86,50.32,793324,0
2008-05-23,50.06,50.39,49.55,50.27,764997,0
2008-05-27,50.28,51.32,49.94,51.05,710087,0
2008-05-28,50.99,51.33,50.22,50.7,605809,0
2008-05-29,50.75,51.73,50.36,51.26,588921,0
2008-05-30,51.25,51.67,50.66,51.25,394707,0
2008-06-02,51.17,51.21,50.23,50.96,439582,0
2008-06-03,51.37,51.37,49.56,50.15,680642,0
2008-06-04,50.07,50.48,49.54,50.44,877227,0
2008-06-05,50.76,52.2,50.62,51.95,779231,0
2008-06-06,51.2,51.57,50.65,50.88,758145,0
2008-06-09,50.68,50.98,49.42,49.8,732463,0
2008-06-10,49.56,50.4,49.35,50.08,749087,0
2008-06-11,50.41,50.41,49.35,49.62,779451,0
2008-06-12,50.08,50.73,48.87,49.27,548694,0
2008-06-13,49.88,50.32,48.16,49.03,686969,0
2008-06-16,49.12,51.35,48.7,51.01,1113233,0
2008-06-17,51.07,51.82,50.56,51.28,878057,0
2008-06-18,50.96,51.42,50.09,51.15,463508,0
2008-06-19,51.28,51.49,49.5,50.98,909761,0
2008-06-20,50.78,51.56,50.07,50.98,1119011,0
2008-06-23,51.3,51.56,49.71,50.17,664239,0
2008-06-24,49.69,50.51,49.41,49.84,832040,0
2008-06-25,50.02,51.29,49.55,49.9,726779,0
2008-06-26,49.31,50.71,49.25,50.23,439718,0
2008-06-27,50.37,50.64,49.32,49.66,817429,0
2008-06-30,49.5,49.66,48.05,48.11,578479,0
2008-07-01,48.76,48.79,46.92,48.71,609655,0
2008-07-02,48.92,49.47,47.51,47.54,468524,0
2008-07-03,47.56,48.31,45.83,45.83,382707,0
2008-07-07,45.99,46.15,43.7,45.11,1005344,0
2008-07-08,44.99,48.16,44.58,48.1,756145,0
2008-07-09,48.1,48.6,46.63,46.7,568754,0
2008-07-10,46.33,48.03,46.33,47.35,539092,0
2008-07-11,46.89,48.65,46.29,48.03,494156,0
2008-07-14,48.47,48.47,44.16,44.84,635532,0
2008-07-15,44.51,45.44,42.88,43.96,744878,0
2008-07-16,44.22,48.57,43.09,48.48,813501,0
2008-07-17,48.74,52,48.5,51.65,1250163,0
2008-07-18,51.65,51.76,49.69,51.39,919794,0
2008-07-21,52.19,52.97,51.96,52.34,753267,0
2008-07-22,52.23,54.74,50.88,54.64,931032,0
2008-07-23,54.55,56.24,53.77,55.06,922319,0
2008-07-24,55.66,55.7,51.32,51.7,805720,0
2008-07-25,52.34,55.87,52.33,55.49,909387,0
2008-07-28,54.72,56.39,53.85,54.27,746161,0
2008-07-29,54.63,57.51,54,57.47,826789,0
2008-07-30,57.49,57.94,56.51,57.78,757873,0
2008-07-31,57.46,58.42,56.55,57.59,753736,0
2008-08-01,57.5,59.23,56.89,58.59,568211,0
2008-08-04,58.48,59.12,57.58,58.28,1008264,0
2008-08-05,58.57,60.27,58.05,60.26,1022971,0
2008-08-06,59.6,59.62,58.43,59.17,613407,0
2008-08-07,56.62,58,55.84,56.23,933363,0
2008-08-08,56.57,58.5,56.53,58.12,622655,0
2008-08-11,58.21,60,57.85,59.74,782797,0
2008-08-12,59.22,59.22,56.74,57.4,726110,0
2008-08-13,57.31,57.49,56.24,56.94,834316,0
2008-08-14,56.52,56.95,55.64,56.9,1266837,0
2008-08-15,57.84,58.45,56.06,57.13,520713,0
2008-08-18,57.01,57.81,54.92,55.45,433223,0
2008-08-19,55,55.39,54,54.4,565431,0
2008-08-20,54.54,55.14,53.68,55.03,485390,0
2008-08-21,54.5,55.03,54.16,54.53,332637,0
2008-08-22,55.14,55.94,54.46,55.76,374180,0
2008-08-25,55.56,55.56,53.65,54.06,404135,0
2008-08-26,53.97,54.9,52.95,53.92,425054,0
2008-08-27,53.7,55.29,53.68,55.07,409473,0
2008-08-28,55.03,56.22,54.92,56.11,488926,0
2008-08-29,55.99,56.59,55.38,56.05,443491,0
2008-09-02,56.89,57.16,55.44,56.17,443567,0
2008-09-03,56.18,58.77,55.92,58.73,669531,0
2008-09-04,58.25,58.45,56.4,56.56,479713,0
2008-09-05,55.77,57.89,55.21,57.45,835246,0
2008-09-08,59.97,61.45,58.8,60.17,1119902,0
2008-09-09,59.89,61,58.08,58.26,804141,0
2008-09-10,59.09,59.09,55.42,57.37,858990,0
2008-09-11,56.02,57.01,55.09,56.97,921917,0
2008-09-12,56.65,58.69,56.5,57.42,929185,0
2008-09-15,54.73,57.5,54.73,55.38,813374,0
2008-09-16,54.68,57.68,54.09,57.68,920849,0
2008-09-17,56.02,57.56,53.92,54.4,806675,0
2008-09-18,55.49,59.75,53,59.41,1154349,0
2008-09-19,70.1,83.1,56.6,66,1472949,0
2008-09-22,69.9,69.9,54.33,55.6,455342,0
2008-09-23,55.6,58.76,53.95,55.06,478585,0
2008-09-24,54.22,55.5,54.08,54.59,448166,0
2008-09-25,55.96,57.83,54.67,55.55,365629,0
2008-09-26,54.84,56.55,54,55,479073,0
2008-09-29,54.27,67,51.79,51.88,302681,0
2008-09-30,52.98,59.47,52.98,57.92,467413,0
2008-10-01,57.73,60,55.41,58.06,327592,0
2008-10-02,58.11,59.98,57.46,58.02,189830,0
2008-10-03,59.67,60.93,56.47,56.48,344879,0
2008-10-06,55.73,63.26,52.26,60.27,425088,0
2008-10-07,60.28,60.99,51.7,51.91,299485,0
2008-10-08,51.55,54.89,49.71,50.6,352505,0
2008-10-09,49.76,51.86,45,45.02,789407,0
2008-10-10,44.21,50.25,43.51,49.55,1171647,0
2008-10-13,51.79,53,47.11,52.97,652447,0
2008-10-14,54.31,55.25,49.55,51.61,400413,0
2008-10-15,50.93,51.69,48.43,48.43,444302,0
2008-10-16,48.26,52.16,46.31,52,452693,0
2008-10-17,50.78,52.66,50.12,50.17,404326,0
2008-10-20,50.25,52.53,49.97,51.78,727611,0
2008-10-21,50.04,52.24,48.64,50.22,437342,0
2008-10-22,49.57,49.75,46.74,46.96,1450505,0
2008-10-23,46.26,48.23,44.23,45.17,778381,0
2008-10-24,44,50.36,43.49,48.34,769134,0
2008-10-27,47.88,49.76,45.35,45.45,667425,0
2008-10-28,46,49.64,44.89,49.37,867334,0
2008-10-29,49.74,51.14,47.79,48.92,541537,0
2008-10-30,50,50,47.75,49.42,451374,0
2008-10-31,49.23,52.17,48.61,51.45,674350,0
2008-11-03,51.39,54.25,50.68,53.99,520306,0
2008-11-04,54.26,55.61,53.4,54.94,469527,0
2008-11-05,54.53,54.98,49.11,49.82,932953,0
2008-11-06,49.7,50.99,47.31,47.46,841467,0
2008-11-07,47.69,49.13,45.72,47.14,779525,0
2008-11-10,48,48.5,46.39,46.71,571866,0
2008-11-11,46.73,47.48,44.74,45.22,873540,0
2008-11-12,44.71,46.4,40.97,40.97,1503244,0
2008-11-13,41.26,41.49,36.97,39.92,2293716,0
2008-11-14,39.32,40.99,38.86,39.69,1284050,0
2008-11-17,39.12,40.85,39.04,39.51,815262,0
2008-11-18,39.29,40.34,38.68,39.94,988301,0
2008-11-19,39.16,40,37.39,37.4,1225722,0
2008-11-20,37.3,37.64,32.27,32.54,1627705,0
2008-11-21,32.84,34.09,28.56,31.99,1820585,0
2008-11-24,32.64,36.83,31.97,36.53,1111516,0
2008-11-25,36.99,38.07,35.79,37.98,1337115,0
2008-11-26,37.1,39.32,37.06,39.21,614209,0
2008-11-28,39.03,40.08,38.39,40.05,244670,0
2008-12-01,38.86,39.71,33,33.01,1042080,0
2008-12-02,33.52,36.11,33.11,35.89,929944,0
2008-12-03,35.21,37.68,34.78,37.25,602507,0
2008-12-04,36.81,38.4,35.24,35.87,729851,0
2008-12-05,35.45,37.59,34.08,37.58,769239,0
2008-12-08,36.92,37.67,35.91,37.16,891793,0
2008-12-09,36.82,37.14,35.56,35.71,850967,0
2008-12-10,35.96,36.92,33.13,33.76,886817,0
2008-12-11,33.64,34.22,31.82,31.99,1105013,0
2008-12-12,31.16,33.15,31.08,32.82,514696,0
2008-12-15,32.72,33.29,31.44,31.97,534372,0
2008-12-16,29.54,30.76,28.99,30.26,1817801,0
2008-12-17,29.57,30.5,27.02,27.66,2537158,0
2008-12-18,27.3,27.66,24.61,25.37,2185560,0
2008-12-19,25.8,25.94,24.56,25.06,1558506,0
2008-12-22,25.82,26.24,24.93,25.72,818122,0
2008-12-23,25.69,25.95,24.26,24.33,955597,0
2008-12-24,24.49,24.74,24.36,24.57,191760,0
2008-12-26,24.61,25.27,24.15,24.41,223818,0
2008-12-29,24.35,25.17,23.68,23.98,395300,0
2008-12-30,24.3,24.79,23.49,24.77,455652,0
2008-12-31,25.03,26.42,24.7,26.23,906639,0
2009-01-02,26.3,26.3,24.7,25.72,469512,0
2009-01-05,25.64,25.89,25.02,25.29,445294,0
2009-01-06,25.46,26.48,25.07,26.13,397098,0
2009-01-07,25.75,26.32,25.12,25.44,370453,0
2009-01-08,25.13,26.37,25.03,26.12,573598,0
2009-01-09,25.88,26.08,24.91,24.95,508842,0
2009-01-12,24.63,24.85,23.87,24,517035,0
2009-01-13,23.97,25.37,23.24,25.01,837095,0
2009-01-14,24.23,24.33,23.04,23.04,678320,0
2009-01-15,23.06,23.48,21.5,22.79,1225144,0
2009-01-16,22.78,22.92,21.15,22.57,853146,0
2009-01-20,21.51,22.41,19.76,20.32,2199783,0
2009-01-21,20.23,22.78,20.22,22.68,1118136,0
2009-01-22,22.36,23.11,21.34,21.9,1158417,0
2009-01-23,20.56,24.01,20.51,23.83,1115208,0
2009-01-26,23.88,24.95,22.78,23.43,1020117,0
2009-01-27,23.59,23.9,22.89,23.16,841834,0
2009-01-28,23.31,24.69,23.02,23.58,1358428,0
2009-01-29,23.38,23.45,21.45,21.58,755616,0
2009-01-30,21.79,21.86,20.52,20.77,1106198,0
2009-02-02,20.52,21.66,19.93,20.4,964885,0
2009-02-03,20.58,20.69,19.56,20.26,1418529,0
2009-02-04,20.38,21.29,20.18,20.44,649766,0
2009-02-05,20.15,21.53,19.9,21.01,851517,0
2009-02-06,21.17,23.17,21.13,23.05,1541732,0
2009-02-09,23.14,23.39,22.66,23.11,885854,0
2009-02-10,23.01,23.01,20.45,20.45,1428499,0
2009-02-11,20.63,21.59,20.46,21.07,545460,0
2009-02-12,20.51,20.89,19.12,20.42,1030301,0
2009-02-13,20.42,20.55,19.38,19.61,827535,0
2009-02-17,19.15,19.23,18.26,18.29,784784,0
2009-02-18,18.65,18.8,17.26,17.52,984961,0
2009-02-19,17.73,17.78,16.1,16.2,990730,0
2009-02-20,16,16.21,15.06,15.99,1108696,0
2009-02-23,16.23,16.61,15.36,15.39,1056740,0
2009-02-24,15.51,16.65,14.9,16.56,771576,0
2009-02-25,16.49,16.64,14.9,16.11,1134703,0
2009-02-26,16.35,17.46,15.95,16.55,1495322,0
2009-02-27,16.27,16.89,16.04,16.35,1241148,0
2009-03-02,16.15,16.35,15.17,15.35,994906,0
2009-03-03,15.65,15.91,13.95,14.16,1616671,0
2009-03-04,14.53,14.65,13.15,13.82,1303006,0
2009-03-05,13.37,13.62,11.98,12.04,1461530,0
2009-03-06,12.13,12.52,11.58,12.06,1080900,0
2009-03-09,11.91,12.47,11.78,12.15,795818,0
2009-03-10,12.51,14.05,12.51,13.98,1132095,0
2009-03-11,14.15,16,13.98,15.61,2465117,0
2009-03-12,15.55,17.69,15.4,17.53,1420677,0
2009-03-13,17.6,18.17,16.66,17,996832,0
2009-03-16,17.24,18.09,16.94,17.1,788221,0
2009-03-17,17.18,18.33,16.98,18.33,882112,0
2009-03-18,18.06,20.17,18.06,20.17,1337189,0
2009-03-19,20.2,20.58,19.26,19.42,1345836,0
2009-03-20,19.51,19.62,18,18.31,1259466,0
2009-03-23,18.92,20.81,18.82,20.81,686638,0
2009-03-24,20.88,20.89,20.07,20.5,1307218,0
2009-03-25,20.63,21.69,20.23,21.26,1334770,0
2009-03-26,21.53,22.4,21.16,22.35,807118,0
2009-03-27,21.75,21.97,21.23,21.24,1159591,0
2009-03-30,20.71,20.78,20.05,20.18,850124,0
2009-03-31,20.45,20.56,19.28,20.01,880091,0
2009-04-01,19.47,20.64,19.19,20.45,894253,0
2009-04-02,20.96,21.47,20.35,21.27,1191761,0
2009-04-03,21.21,21.92,20.71,21.91,432361,0
2009-04-06,21.6,21.69,20.67,21.31,658606,0
2009-04-07,20.97,21.24,20.62,20.89,515688,0
2009-04-08,16.56,17.11,15.61,16,3921769,0
2009-04-09,16.27,18.14,16.25,18.13,1208502,0
2009-04-13,17.5,18.52,17.3,18.28,1050677,0
2009-04-14,18.06,19.56,18.01,18.2,1153777,0
2009-04-15,18.17,18.77,17.68,18.65,603432,0
2009-04-16,18.92,19.52,18.45,19.3,703629,0
2009-04-17,19.39,21.46,18.9,21.16,931134,0
2009-04-20,20.48,20.6,19.12,19.21,841963,0
2009-04-21,19.04,20.62,18.35,20.58,825590,0
2009-04-22,20.32,21.59,20.18,20.34,600951,0
2009-04-23,20.67,20.99,19.67,20.08,1209399,0
2009-04-24,20.07,22.65,19.96,21.52,1373153,0
2009-04-27,21.01,21.2,19.82,19.92,635142,0
2009-04-28,19.58,19.87,18.88,19.48,1001939,0
2009-04-29,19.74,20.74,19.59,20.51,470159,0
2009-04-30,20.81,21.57,20.7,20.76,614912,0
2009-05-01,20.83,21.46,20.65,20.8,391727,0
2009-05-04,21.21,23.26,20.98,23.17,608218,0
2009-05-05,23.26,24.11,23,23.82,702119,0
2009-05-06,24.1,26.78,23.98,26.66,969334,0
2009-05-07,26.77,27.83,25.59,26.31,786440,0
2009-05-08,26.93,29.3,26.77,29.24,861360,0
2009-05-11,28.31,29.27,28.22,28.62,737060,0
2009-05-12,28.75,28.99,27.21,27.84,605993,0
2009-05-13,27.24,27.85,26.23,26.31,730283,0
2009-05-14,26.38,26.99,26.05,26.78,490714,0
2009-05-15,26.69,26.69,25.11,25.34,638886,0
2009-05-18,25.7,26.69,25.5,26.54,894526,0
2009-05-19,26.47,26.47,25.31,25.42,407862,0
2009-05-20,25.52,26.51,25.05,25.21,511934,0
2009-05-21,25,26.05,24.68,25.93,690993,0
2009-05-22,26.21,26.46,25.8,25.86,344943,0
2009-05-26,25.69,27.71,25.6,27.41,367259,0
2009-05-27,27.37,27.68,26.64,26.86,359479,0
2009-05-28,26.99,27.24,25.96,26.6,403156,0
2009-05-29,26.72,26.98,25.99,26.97,442087,0
2009-06-01,27.57,27.84,27.15,27.81,662882,0
2009-06-02,27.71,28.11,27.42,27.8,535301,0
2009-06-03,27.91,28.24,27.82,27.99,478479,0
2009-06-04,28.74,29.11,28.16,28.81,687141,0
2009-06-05,28.92,29.48,28.04,29.17,906906,0
2009-06-08,28.79,29.17,28.44,28.73,473960,0
2009-06-09,29.11,29.72,28.89,29.62,460546,0
2009-06-10,29.7,30.33,29.59,30.12,491136,0
2009-06-11,30.02,31.82,30.02,30.4,709580,0
2009-06-12,30.35,30.41,29.64,30.04,665855,0
2009-06-15,29.89,30,28.68,29.07,700520,0
2009-06-16,29.22,29.35,28.19,28.42,356024,0
2009-06-17,28.35,28.46,27.23,27.75,541874,0
2009-06-18,27.71,29.03,27.71,29,402019,0
2009-06-19,29.14,29.85,29.04,29.69,484623,0
2009-06-22,29.47,29.85,27.82,28.1,422501,0
2009-06-23,28.25,28.63,26.89,27.06,479793,0
2009-06-24,27.2,28.17,27.14,27.45,444082,0
2009-06-25,27.39,28.53,27.13,28.51,261558,0
2009-06-26,28.06,28.62,27.48,28.55,884884,0
2009-06-29,28.58,28.65,27.45,28.52,224314,0
2009-06-30,28.6,28.73,26.63,27.22,535861,0
2009-07-01,27.68,27.72,27.18,27.35,212401,0
2009-07-02,27.16,27.16,25.37,25.42,608907,0
2009-07-06,25.39,25.65,24.47,24.84,525496,0
2009-07-07,24.9,25.4,24.5,25.02,590597,0
2009-07-08,24.95,25.3,24.07,24.5,379956,0
2009-07-09,24.68,25.45,24.66,25.08,425464,0
2009-07-10,24.95,25,23.73,24,720647,0
2009-07-13,24.21,24.69,23.63,24.47,1288067,0
2009-07-14,24.54,24.74,24.24,24.44,402204,0
2009-07-15,24.94,25.66,24.64,25.58,612506,0
2009-07-16,25.44,26.06,24.77,25.88,387025,0
2009-07-17,25.96,26.39,25.21,25.44,469233,0
2009-07-20,25.57,27.29,25.5,27.2,649008,0
2009-07-21,27.3,27.49,25.91,26.27,404180,0
2009-07-22,26,27.14,25.88,26.58,332957,0
2009-07-23,26.42,28.17,26.3,28.09,570009,0
2009-07-24,29.52,32.39,29.45,32.09,1249937,0
2009-07-27,31.8,34.84,31.46,34.79,1328463,0
2009-07-28,34.16,36.46,34.01,35.99,1174834,0
2009-07-29,35.41,36.29,34.77,35,718229,0
2009-07-30,35.71,35.91,35.02,35.53,502513,0
2009-07-31,35.28,35.69,35.15,35.25,433159,0
2009-08-03,36.24,37.64,36.23,37.25,881005,0
2009-08-04,37,38.88,35.99,38.58,941762,0
2009-08-05,38.59,39.59,38.12,38.56,469024,0
2009-08-06,38.87,39.25,37.36,37.66,672709,0
2009-08-07,38.42,39.41,37.99,39.11,851245,0
2009-08-10,39.03,39.75,38.9,39.56,493174,0
2009-08-11,39.23,39.36,37.21,37.4,575839,0
2009-08-12,37.39,38.37,37.21,37.41,497768,0
2009-08-13,37.88,38.47,36.25,38.43,543143,0
2009-08-14,38.48,38.51,37.45,38.32,341345,0
2009-08-17,37.55,37.96,36.86,37.25,821040,0
2009-08-18,37.33,38.09,37.16,37.52,207908,0
2009-08-19,37.18,37.88,36.81,37.47,262186,0
2009-08-20,37.57,38,37.19,37.75,279621,0
2009-08-21,38.24,39.9,37.91,39.77,554856,0
2009-08-24,39.78,40.63,38.83,39.1,442357,0
2009-08-25,39.48,40.12,38.81,39.5,365790,0
2009-08-26,39.63,40.91,39.15,40.22,396677,0
2009-08-27,39.97,40,38.75,39.38,453517,0
2009-08-28,39.71,40.39,39.51,39.91,463412,0
2009-08-31,39.55,39.82,38.78,39.75,443991,0
2009-09-01,39.28,40.39,38.1,38.47,560940,0
2009-09-02,38.28,38.99,37.1,37.19,366958,0
2009-09-03,37.39,37.71,36.73,37.21,347273,0
2009-09-04,37.26,37.9,36.83,37.87,254331,0
2009-09-08,38.12,38.28,37.64,38.21,348560,0
2009-09-09,38.12,39.21,38.12,39.08,665223,0
2009-09-10,38.85,39.83,38.56,39.79,293583,0
2009-09-11,39.77,40.81,39.32,40.55,389024,0
2009-09-14,40.08,40.83,39.62,40.83,336676,0
2009-09-15,40.72,42.19,40.51,42.09,378738,0
2009-09-16,42.14,44.34,42.14,44.21,749187,0
2009-09-17,43.19,43.78,42.66,43.15,853653,0
2009-09-18,43.39,43.7,42.65,43.56,712758,0
2009-09-21,43.09,43.3,41.94,42.36,543124,0
2009-09-22,42.67,43.43,42.24,43.42,786555,0
2009-09-23,43.64,44.62,43.4,43.66,464702,0
2009-09-24,43.89,44.18,42.18,42.53,635885,0
2009-09-25,42.16,42.69,41.32,41.9,581521,0
2009-09-28,42.08,43.29,41.68,43.02,448791,0
2009-09-29,43.31,44.13,42.68,42.7,656995,0
2009-09-30,42.88,43.74,42.39,43.27,391520,0
2009-10-01,43.11,43.26,41.22,41.46,581938,0
2009-10-02,41.02,42.04,40.81,41.52,547569,0
2009-10-05,41.67,42.15,41.33,41.75,508426,0
2009-10-06,42.14,42.91,41.8,42.52,398049,0
2009-10-07,42.48,42.76,41.78,42.71,216758,0
2009-10-08,42.9,43.87,42.64,43.47,486164,0
2009-10-09,43.51,44.16,43.15,43.73,352264,0
2009-10-12,44.04,44.21,43.35,43.71,284000,0
2009-10-13,43.43,43.88,42.62,43.17,352004,0
2009-10-14,43.6,45.13,43.22,45,741692,0
2009-10-15,44.52,45.83,44.03,45.55,606388,0
2009-10-16,45.09,45.14,43.98,44.06,887198,0
2009-10-19,44.26,44.26,43.29,43.91,946977,0
2009-10-20,44.07,44.09,43.25,43.75,793656,0
2009-10-21,43.45,44.44,43.15,43.23,740707,0
2009-10-22,43.34,45.25,43.28,45.15,574158,0
2009-10-23,44.77,45.01,42.78,43.24,838810,0
2009-10-26,43.61,43.87,42.52,43.28,816514,0
2009-10-27,43.28,43.62,42.34,42.45,561716,0
2009-10-28,42.45,42.67,41.4,41.75,562090,0
2009-10-29,42.16,43.14,41.7,43,517443,0
2009-10-30,42.69,42.79,41.19,41.25,702655,0
2009-11-02,41.41,42.13,39.95,40.94,471651,0
2009-11-03,40.63,41.69,40.21,41.47,389498,0
2009-11-04,41.94,41.94,40.77,40.79,412000,0
2009-11-05,41.32,42.12,40.65,42.05,526124,0
2009-11-06,41.52,41.79,41.01,41.35,343559,0
2009-11-09,41.69,42,41.54,41.94,595788,0
2009-11-10,41.61,42.02,41.36,41.73,397661,0
2009-11-11,42.1,42.94,41.83,42.35,329726,0
2009-11-12,42.29,42.73,41.51,41.56,481615,0
2009-11-13,41.85,42.25,41.27,42.2,361723,0
2009-11-16,42.45,43.34,42.4,42.83,366478,0
2009-11-17,40.49,41.68,40.43,40.58,1362569,0
2009-11-18,40,40.77,39.21,39.73,1889805,0
2009-11-19,38.57,38.8,38,38.36,7542717,0
2009-11-20,38.01,38.4,37.53,38.2,1345125,0
2009-11-23,38.5,39.04,38.28,38.45,975062,0
2009-11-24,38.42,38.45,37.71,38.01,588624,0
2009-11-25,38.15,38.48,37.86,38.26,452517,0
2009-11-27,37.17,37.95,36.52,37.33,360537,0
2009-11-30,37.19,37.88,36.95,37.86,551937,0
2009-12-01,38.22,38.24,37.19,37.75,517192,0
2009-12-02,37.6,38.15,37.33,37.83,481920,0
2009-12-03,38.09,38.5,36.89,36.91,373909,0
2009-12-04,37.51,37.96,36.67,37.5,325207,0
2009-12-07,37.29,37.71,37.17,37.53,368798,0
2009-12-08,37.23,37.8,37,37.25,277156,0
2009-12-09,37.14,37.52,36.61,36.85,504241,0
2009-12-10,37,37.43,36.81,37.09,291997,0
2009-12-11,37.26,37.44,36.67,36.91,457063,0
2009-12-14,37.17,37.69,36.6,37.63,412282,0
2009-12-15,37.45,38.03,37.21,37.86,624072,0
2009-12-16,38.46,39.02,38.24,38.8,830128,0
2009-12-17,38.33,39.39,38.21,38.22,499626,0
2009-12-18,38.79,39.28,38.4,39.02,2351356,0
2009-12-21,39.02,40.2,38.7,40.14,914077,0
2009-12-22,40.15,41.24,40.11,41.17,544740,0
2009-12-23,41.24,41.96,41.16,41.88,457206,0
2009-12-24,41.94,42.47,41.59,42.43,156518,0
2009-12-28,42.49,42.68,41.72,41.95,303056,0
2009-12-29,41.98,42.48,41.85,42.22,245109,0
2009-12-30,42.06,42.47,41.65,42.32,307458,0
2009-12-31,42.36,42.48,41.59,41.66,242072,0
2010-01-04,42.01,43.41,41.74,42.98,463188,0
2010-01-05,42.98,43.12,42.37,42.58,510834,0
2010-01-06,42.58,43.35,42.45,42.93,574996,0
2010-01-07,42.82,44.93,42.82,44.69,685535,0
2010-01-08,45.26,47.85,44.92,47.59,1309192,0
2010-01-11,47.78,47.94,46.86,47.21,381187,0
2010-01-12,46.88,47.97,45.73,46.38,799339,0
2010-01-13,46.72,46.78,45.62,46.47,572518,0
2010-01-14,46.42,47.33,46.35,46.77,595475,0
2010-01-15,46.83,46.83,44.84,45.99,559491,0
2010-01-19,45.95,46.63,45.55,46.41,485744,0
2010-01-20,46.16,47.2,45.9,47.04,790720,0
2010-01-21,47.08,47.96,46.66,47.39,1153106,0
2010-01-22,47.43,47.79,44.3,45.19,1267834,0
2010-01-25,45.74,46.24,44.3,44.87,471824,0
2010-01-26,44.87,45.8,43.98,44.17,436467,0
2010-01-27,43.87,44.89,43.34,44.71,492869,0
2010-01-28,44.94,45.37,43.45,44.07,644018,0
2010-01-29,44.12,44.49,42.93,43.39,559864,0
2010-02-01,43.59,44.2,43.1,43.62,325635,0
2010-02-02,43.48,43.59,42.62,43.07,522371,0
2010-02-03,43.94,44.65,42.66,43.59,609906,0
2010-02-04,43.09,43.1,41.36,41.74,488587,0
2010-02-05,41.74,42.62,40.43,41.28,575566,0
2010-02-08,41.28,41.91,40.48,41.48,649022,0
2010-02-09,42.02,42.33,40.78,40.92,863448,0
2010-02-10,40.78,40.93,39.8,40.24,1334184,0
2010-02-11,40.01,40.49,39.5,40.23,701747,0
2010-02-12,40.01,40.77,39.75,40.6,549201,0
2010-02-16,40.77,41.88,40.44,41.87,376231,0
2010-02-17,41.98,42.2,41.53,41.95,339553,0
2010-02-18,41.98,42.32,41.67,41.82,614901,0
2010-02-19,41.85,43.16,41.77,43.09,536401,0
2010-02-22,43.11,44,43.11,43.75,478373,0
2010-02-23,43.52,43.92,43.27,43.31,619339,0
2010-02-24,43.51,44.85,43.14,44.72,658873,0
2010-02-25,43.74,44.63,43.74,44.56,543661,0
2010-02-26,44.47,44.75,44.13,44.56,414703,0
2010-03-01,44.71,45.24,44.46,45.02,457286,0
2010-03-02,45,46.11,44.77,45.71,478477,0
2010-03-03,45.64,46.49,45.56,46.28,492440,0
2010-03-04,45.99,46.49,45.76,45.88,551660,0
2010-03-05,46.27,47.5,45.97,47.1,568258,0
2010-03-08,46.93,47.16,46.55,46.89,389920,0
2010-03-09,46.55,46.56,45.34,45.43,627960,0
2010-03-10,45.54,46.12,45.39,46.1,425401,0
2010-03-11,45.84,46.44,45.65,46.42,351460,0
2010-03-12,46.75,46.75,45.72,46.03,296355,0
2010-03-15,46.06,46.41,45.79,46.2,352749,0
2010-03-16,46.23,46.77,46.08,46.77,307191,0
2010-03-17,46.85,47.47,46.85,47.45,348738,0
2010-03-18,47.44,47.49,46.57,46.76,258148,0
2010-03-19,46.98,47.35,45.93,46.59,465852,0
2010-03-22,46.39,47.5,46.27,47.11,392463,0
2010-03-23,47.21,48.43,46.67,48.38,439583,0
2010-03-24,48.23,48.25,47.67,48.02,241279,0
2010-03-25,48.16,48.71,47,47.02,428645,0
2010-03-26,47.35,47.62,46.23,46.44,290488,0
2010-03-29,46.78,47.24,46.36,46.51,306818,0
2010-03-30,46.6,47.43,46.6,47.18,328833,0
2010-03-31,46.85,47.74,46.62,46.66,302996,0
2010-04-01,47.01,47.89,46.25,47,165802,0
2010-04-05,47.11,47.6,46.91,47.27,405248,0
2010-04-06,47.24,49.78,46.85,49.2,772546,0
2010-04-07,49.2,49.68,48.6,48.92,487779,0
2010-04-08,48.72,49.46,47.79,49.29,262868,0
2010-04-09,49.43,49.43,48.44,48.98,428441,0
2010-04-12,48.72,49.2,48.13,48.92,373631,0
2010-04-13,48.67,49.28,47.96,49.06,285789,0
2010-04-14,49.41,49.47,48.93,49.23,537009,0
2010-04-15,49.38,49.74,49.13,49.42,339608,0
2010-04-16,49.36,49.36,48.07,48.6,458871,0
2010-04-19,48.25,48.56,47.31,48,511541,0
2010-04-20,48.24,49.14,47.92,49.04,277410,0
2010-04-21,49.07,50.71,49.07,50.45,792927,0
2010-04-22,49.86,51.14,49.62,50.82,557166,0
2010-04-23,50.74,52.16,48.99,51.66,738265,0
2010-04-26,51.63,52.28,51.26,51.3,393786,0
2010-04-27,50.83,52,49.53,49.83,441232,0
2010-04-28,50.2,50.69,49.37,49.6,263029,0
2010-04-29,50,51,49.24,50.76,368626,0
2010-04-30,50.7,51,49.18,49.18,338104,0
2010-05-03,49.41,49.72,48.55,48.83,488730,0
2010-05-04,48.31,48.31,46.79,47.14,468216,0
2010-05-05,46.41,47.7,45.76,47.67,485299,0
2010-05-06,47.46,48.1,44.26,46.52,817176,0
2010-05-07,46.22,46.76,44.71,45.79,769679,0
2010-05-10,47.67,49.52,47.49,49.48,991498,0
2010-05-11,48.69,50.74,48.42,50.09,811899,0
2010-05-12,48.97,50.57,48.59,50.06,589363,0
2010-05-13,49.78,50.5,49.51,50.02,407132,0
2010-05-14,49.57,49.72,47,47.53,925811,0
2010-05-17,47.7,48.24,46.05,46.92,803805,0
2010-05-18,47.65,47.87,45.82,46.27,725895,0
2010-05-19,46.5,47.39,45.91,46.73,799893,0
2010-05-20,45.78,46.43,43.16,43.28,1186852,0
2010-05-21,43.12,44.7,42.56,44.39,1037351,0
2010-05-24,44.26,44.9,43.6,44.11,623331,0
2010-05-25,43.16,43.38,41.81,43.29,1251212,0
2010-05-26,43.44,44.79,43.34,43.86,874435,0
2010-05-27,44.67,45.9,44.23,45.87,485407,0
2010-05-28,46.84,46.84,44.49,44.86,723872,0
2010-06-01,44.5,44.71,43.17,43.18,465721,0
2010-06-02,43.39,45.29,43.27,45.25,359176,0
2010-06-03,45.08,45.53,44.57,44.78,424944,0
2010-06-04,44.22,44.22,41.87,41.92,921239,0
2010-06-07,41.97,42.53,41.55,41.68,574956,0
2010-06-08,41.75,42.33,40.78,42.24,586716,0
2010-06-09,42.48,42.8,41.17,41.44,518950,0
2010-06-10,42.18,42.83,42.01,42.73,285773,0
2010-06-11,42.07,43.09,42.07,43.06,292573,0
2010-06-14,43.44,44.69,43.23,43.81,414576,0
2010-06-15,44.23,45.29,43.73,45.15,405577,0
2010-06-16,44.66,45.14,44.5,44.6,245914,0
2010-06-17,44.7,44.98,44.1,44.67,295891,0
2010-06-18,44.88,44.94,44.24,44.87,411873,0
2010-06-21,45.25,45.37,44.19,44.39,250211,0
2010-06-22,44.59,45.74,44.07,44.23,461875,0
2010-06-23,44.1,44.53,43.22,43.8,394428,0
2010-06-24,43.49,43.98,42.64,43.04,337600,0
2010-06-25,43.23,44.28,42.79,44.22,700013,0
2010-06-28,44.07,44.52,43.55,44.23,311191,0
2010-06-29,43.46,43.58,41.15,41.42,820629,0
2010-06-30,41.27,42.05,41.12,41.23,638334,0
2010-07-01,41.1,41.24,38.26,40.31,1101352,0
2010-07-02,40.45,40.45,39.14,39.36,718479,0
2010-07-06,39.86,40.56,39.58,39.89,550264,0
2010-07-07,40,41.54,39.65,41.46,403264,0
2010-07-08,41.71,42.06,40.83,41.48,344448,0
2010-07-09,41.5,42.16,41.22,42.1,420155,0
2010-07-12,41.85,42.33,41.42,41.89,327152,0
2010-07-13,42.34,43.2,41.96,42.99,529017,0
2010-07-14,42.74,42.98,42.27,42.67,530456,0
2010-07-15,42.76,42.83,41.21,41.83,468031,0
2010-07-16,41.42,41.49,39.97,40.21,524017,0
2010-07-19,40.47,40.7,39.39,39.9,352300,0
2010-07-20,39.2,40.13,38.77,40.1,405540,0
2010-07-21,40.25,40.71,38.55,38.57,533131,0
2010-07-22,39.26,40.46,38.64,40.09,797336,0
2010-07-23,40.23,45.16,40.12,44.99,2115883,0
2010-07-26,45.22,45.89,44.64,45.11,776118,0
2010-07-27,45.47,46.17,45.04,45.19,570411,0
2010-07-28,44.97,45.34,44.27,44.62,359387,0
2010-07-29,44.92,45.21,43.52,43.93,608944,0
2010-07-30,43.16,43.84,42.7,43.19,733226,0
2010-08-02,43.95,44.24,43.35,43.44,485513,0
2010-08-03,43.1,44.3,43.03,43.39,399370,0
2010-08-04,43.51,44.15,43.41,43.77,464508,0
2010-08-05,43.47,43.47,42.35,42.85,350889,0
2010-08-06,42.3,42.52,41.71,42.48,339406,0
2010-08-09,42.91,43.29,41.99,43.23,323306,0
2010-08-10,42.54,43.31,42.27,42.43,485318,0
2010-08-11,41.55,41.81,40.47,40.53,540179,0
2010-08-12,39.94,40.99,39.92,40.48,483615,0
2010-08-13,40.21,40.72,39.52,39.58,343881,0
2010-08-16,39.32,40.14,39.31,39.97,229589,0
2010-08-17,40.34,41.05,39.98,40.93,435207,0
2010-08-18,40.97,40.97,40.23,40.38,316961,0
2010-08-19,40.03,40.28,38.99,39.34,601348,0
2010-08-20,39.05,39.59,38.75,39.42,412464,0
2010-08-23,39.79,39.86,38.11,38.12,450320,0
2010-08-24,37.88,37.95,37.09,37.29,688796,0
2010-08-25,37.01,37.44,36.72,37.15,510293,0
2010-08-26,37.21,38.62,37.2,38.02,652139,0
2010-08-27,38.46,38.77,37.33,38.71,488955,0
2010-08-30,38.59,38.59,36.88,36.95,352273,0
2010-08-31,36.82,37.76,36.76,37.17,338306,0
2010-09-01,37.87,39.66,37.66,39.59,737507,0
2010-09-02,39.56,39.58,39.11,39.47,250297,0
2010-09-03,39.99,41,39.87,40.7,431049,0
2010-09-07,40.39,40.4,39.17,39.71,401863,0
2010-09-08,39.83,40.38,39.7,39.82,272944,0
2010-09-09,40.49,40.62,39.37,39.63,252887,0
2010-09-10,39.66,40.34,39.62,40.13,431754,0
2010-09-13,40.77,42.2,40.65,42.05,421302,0
2010-09-14,42.04,42.04,40.71,41.02,264663,0
2010-09-15,40.8,41.41,40.4,41.24,199179,0
2010-09-16,41.09,41.09,40.03,40.49,213413,0
2010-09-17,40.85,40.85,39.78,40.23,293231,0
2010-09-20,40.35,41.74,39.9,41.7,393785,0
2010-09-21,41.74,42.15,41.06,41.12,298297,0
2010-09-22,40.85,41.39,39.68,39.84,579660,0
2010-09-23,39.47,40.26,38.99,39.02,608780,0
2010-09-24,39.69,40.56,39.14,40.54,444976,0
2010-09-27,40.53,40.88,39.98,40.16,438359,0
2010-09-28,40.42,40.99,39.47,40.85,277204,0
2010-09-29,40.55,41.58,40.13,41.41,426297,0
2010-09-30,41.75,42.94,41.6,42.32,896648,0
2010-10-01,42.62,42.68,41.48,42.19,516410,0
2010-10-04,42.04,42.6,41.88,42.37,691305,0
2010-10-05,42.78,43.58,42.27,43.5,581524,0
2010-10-06,43.56,43.8,43.26,43.55,490032,0
2010-10-07,43.91,44.18,43.14,43.78,521646,0
2010-10-08,43.73,44.79,43.56,44.55,528756,0
2010-10-11,44.46,44.71,44.16,44.46,375987,0
2010-10-12,44.37,44.73,43.84,44.57,458290,0
2010-10-13,44.81,46.58,44.4,45.54,879124,0
2010-10-14,45.33,45.61,44.47,44.84,743374,0
2010-10-15,45.47,45.96,43.9,43.93,537658,0
2010-10-18,43.95,45.54,43.85,45.48,481533,0
2010-10-19,44.77,45.56,44.11,44.27,572949,0
2010-10-20,44.41,44.64,43.74,44.39,414509,0
2010-10-21,44.47,45.1,43.49,43.84,532209,0
2010-10-22,43.9,45.27,43.79,44.29,671054,0
2010-10-25,44.49,44.9,43.26,43.31,422345,0
2010-10-26,43.11,44.13,42.89,43.53,534638,0
2010-10-27,43.13,43.96,42.99,43.33,377191,0
2010-10-28,43.66,43.92,43.11,43.28,296048,0
2010-10-29,43.21,43.6,42.41,43.34,195728,0
2010-11-01,43.49,43.76,42.48,42.78,436674,0
2010-11-02,43.26,43.92,42.99,43.58,248240,0
2010-11-03,43.52,44.42,43.52,44.41,326868,0
2010-11-04,45,46,44.8,45.86,476010,0
2010-11-05,45.99,47.19,45.52,47.17,603870,0
2010-11-08,46.99,47.21,45.96,47.06,492619,0
2010-11-09,47.25,47.38,46,46.33,428194,0
2010-11-10,46.49,47.55,46.23,47.42,343719,0
2010-11-11,46.77,47.75,46.65,47.63,336776,0
2010-11-12,47.04,47.49,46.2,46.22,418678,0
2010-11-15,46.35,47.56,46.16,47.07,516078,0
2010-11-16,46.52,46.64,45.49,45.74,585455,0
2010-11-17,45.83,46.12,45.39,45.65,244454,0
2010-11-18,46.18,46.8,46.15,46.44,246278,0
2010-11-19,46.41,46.98,46.1,46.95,423010,0
2010-11-22,46.55,46.93,45.77,45.9,429479,0
2010-11-23,45.32,45.89,44.99,45.13,398943,0
2010-11-24,45.6,46.7,45.6,46.64,356626,0
2010-11-26,46.17,46.69,45.45,45.48,117873,0
2010-11-29,45.16,46.31,45.11,46.11,183540,0
2010-11-30,45.5,45.74,44.9,44.93,382237,0
2010-12-01,45.79,47.52,45.79,47.39,585280,0
2010-12-02,47.49,49.07,47.05,49.05,541448,0
2010-12-03,48.64,49.48,47.81,49.34,387160,0
2010-12-06,49.11,49.88,48.74,49.75,306266,0
2010-12-07,50.19,50.19,49.17,49.27,453262,0
2010-12-08,49.56,50.42,49.56,50.17,347112,0
2010-12-09,50.61,51.13,50.03,50.7,739887,0
2010-12-10,50.9,51.3,50.67,51.2,462373,0
2010-12-13,51.42,51.43,50.57,50.91,451809,0
2010-12-14,51.13,51.44,50.41,50.73,526561,0
2010-12-15,50.65,51.95,50.35,50.49,409849,0
2010-12-16,50.46,51.4,50.31,51.02,318185,0
2010-12-17,51.13,53.19,50.99,51.53,726383,0
2010-12-20,51.92,52.41,51.47,51.78,334842,0
2010-12-21,51.93,53.2,51.64,52.84,484606,0
2010-12-22,53.1,55.7,52.87,54.24,717074,0
2010-12-23,53.52,53.78,53,53.12,447914,0
2010-12-27,53,53.81,52.5,53.64,204738,0
2010-12-28,53.65,54.03,53.01,53.94,367595,0
2010-12-29,53.94,54.17,53.7,54.04,325186,0
2010-12-30,54.13,54.16,53.22,53.7,179763,0
2010-12-31,53.87,54,52.95,53.05,240779,0
2011-01-03,53.43,55.25,53.3,54.88,541798,0
2011-01-04,54.62,55,52.42,52.92,659491,0
2011-01-05,52.8,53.91,52.8,53.59,638903,0
2011-01-06,53.12,53.49,52.16,52.44,550285,0
2011-01-07,52.47,53.14,51.98,52.26,520851,0
2011-01-10,51.92,52.77,51.47,52.6,408495,0
2011-01-11,52.86,54.35,52.67,54.25,673998,0
2011-01-12,54.88,55.38,54.4,55.38,655677,0
2011-01-13,55.21,55.5,54.36,54.69,523281,0
2011-01-14,54.83,55.87,54.36,55.63,592912,0
2011-01-18,55.08,56.68,55.08,56.63,886177,0
2011-01-19,56.35,56.38,55.35,55.49,795990,0
2011-01-20,55,55.52,53.95,54.32,754524,0
2011-01-21,53.4,54.31,52.54,52.71,1326616,0
2011-01-24,52.29,53.03,52.26,52.72,846047,0
2011-01-25,52.53,53.1,52,53.1,715655,0
2011-01-26,52.69,53.52,52.28,52.7,719465,0
2011-01-27,52.68,53.21,52.38,52.95,539143,0
2011-01-28,53.06,53.37,52.17,52.42,380956,0
2011-01-31,52.6,53.17,52.31,52.47,563294,0
2011-02-01,52.77,53.73,52.14,53.18,334738,0
2011-02-02,52.8,53.56,52.8,53.39,313426,0
2011-02-03,53.1,53.66,52.79,53.58,331518,0
2011-02-04,53.33,54.1,53.05,53.98,261008,0
2011-02-07,53.21,54.44,52.84,53.36,376197,0
2011-02-08,53.24,53.93,52.89,53.71,268605,0
2011-02-09,53.29,53.59,52.8,53.31,309627,0
2011-02-10,52.88,53.97,52.76,53.65,250045,0
2011-02-11,53.47,55.1,53.26,54.88,555102,0
2011-02-14,54.98,55.62,54.37,55.55,484550,0
2011-02-15,55.38,55.76,54.93,55.11,293965,0
2011-02-16,55.18,56.18,55.05,55.69,506769,0
2011-02-18,55.22,55.78,54.93,55.5,218971,0
2011-02-22,54.56,55.65,54.17,54.56,438194,0
2011-02-23,54.53,54.97,53.17,53.34,531326,0
2011-02-24,53.53,53.65,52.26,52.78,689126,0
2011-02-25,53.23,54.46,52.82,54.3,614329,0
2011-02-28,54.64,54.7,53.93,54.18,312517,0
2011-03-01,53.68,54,52.89,53.24,621429,0
2011-03-02,53.13,53.24,52.29,52.53,618193,0
2011-03-03,52.87,53.87,52.84,53.86,619607,0
2011-03-04,53.84,54.18,53.61,54.09,509657,0
2011-03-07,54.39,54.56,53.26,53.3,368250,0
2011-03-08,53.27,55.1,53.21,54.71,742789,0
2011-03-09,54.68,55.05,54.22,54.88,800979,0
2011-03-10,53.93,54.35,53.42,53.55,742941,0
2011-03-11,53.37,53.95,53.05,53.32,462976,0
2011-03-14,52.52,53.5,52.47,53.39,677237,0
2011-03-15,51.94,53.28,51.75,52.68,844672,0
2011-03-16,52.7,53.06,52.19,52.43,743092,0
2011-03-17,53.36,53.36,52.1,52.35,534111,0
2011-03-18,53.25,53.43,52.85,53.31,746234,0
2011-03-21,54.35,54.73,53.67,54.5,1015881,0
2011-03-22,54.66,54.85,54.12,54.53,738379,0
2011-03-23,54.25,54.27,53.74,54.17,494230,0
2011-03-24,54.4,54.53,53.75,54.22,643467,0
2011-03-25,54.37,55.58,54.18,54.82,418831,0
2011-03-28,56.11,57.05,55.65,56.52,1212337,0
2011-03-29,56.33,57.99,56.21,57.17,918425,0
2011-03-30,57.41,57.78,57.07,57.35,606651,0
2011-03-31,57.36,57.76,56.84,56.93,832401,0
2011-04-01,57.49,57.93,57.16,57.4,1008750,0
2011-04-04,57.4,58.08,57.25,57.74,534734,0
2011-04-05,57.48,58.32,57.43,57.87,444156,0
2011-04-06,58.07,58.41,57.91,58.36,586003,0
2011-04-07,58.25,59.05,58.15,58.38,710751,0
2011-04-08,58.59,58.86,57.48,57.84,478142,0
2011-04-11,57.76,58,57.18,57.37,287092,0
2011-04-12,57.17,57.46,56.66,56.99,436594,0
2011-04-13,57.52,57.52,56.52,56.83,300764,0
2011-04-14,56.42,57.55,56.4,56.82,436219,0
2011-04-15,56.93,57.81,56.66,57.67,609196,0
2011-04-18,56.88,57.49,55.98,56.39,901324,0
2011-04-19,56.76,57.16,56.13,56.46,511828,0
2011-04-20,57.19,57.57,56.69,56.69,547092,0
2011-04-21,56.93,57.58,56.43,57.25,380564,0
2011-04-25,59.68,60.1,58.69,59.41,1250471,0
2011-04-26,59.62,60.32,59.62,59.83,814858,0
2011-04-27,59.99,60.41,59.85,60.37,595168,0
2011-04-28,60.46,60.59,60.07,60.34,390594,0
2011-04-29,60.5,60.73,60.05,60.44,353890,0
2011-05-02,60.5,60.66,59.61,59.91,374159,0
2011-05-03,59.6,60.45,59.6,59.98,335670,0
2011-05-04,59.92,59.92,59.02,59.4,335934,0
2011-05-05,58.79,59.71,58.73,59.15,369334,0
2011-05-06,59.96,59.99,58.8,59.2,276541,0
2011-05-09,58.96,59.75,58.64,59.54,281020,0
2011-05-10,59.58,60,59.5,59.83,383749,0
2011-05-11,59.75,59.75,58.7,59.55,519115,0
2011-05-12,59.21,59.83,58.78,59.61,334977,0
2011-05-13,59.44,59.52,58.61,58.73,407899,0
2011-05-16,58.33,58.77,58.02,58.18,548814,0
2011-05-17,57.8,58.44,57.52,58.2,433270,0
2011-05-18,58.34,58.8,57.92,58.69,302595,0
2011-05-19,58.77,59.13,58.41,58.67,344234,0
2011-05-20,58.39,59.25,58.39,58.71,529571,0
2011-05-23,57.82,58.33,57.76,57.99,390104,0
2011-05-24,58,58.19,57.53,57.92,311054,0
2011-05-25,57.6,58.92,57.57,58.42,379787,0
2011-05-26,58.11,58.81,57.98,58.58,211716,0
2011-05-27,58.94,59.44,58.7,59.1,257249,0
2011-05-31,59.53,59.66,58.85,59.38,517587,0
2011-06-01,58.95,59.35,56.67,57.06,946564,0
2011-06-02,57.2,57.72,56.93,57.38,418489,0
2011-06-03,56.5,57.08,56.28,56.43,603375,0
2011-06-06,56.29,56.8,55.84,56.19,502605,0
2011-06-07,56.97,57.3,56.31,56.73,453697,0
2011-06-08,56.45,57.32,56.42,56.56,372270,0
2011-06-09,56.64,56.64,56.14,56.34,439369,0
2011-06-10,56.03,56.3,55.27,55.66,457203,0
2011-06-13,55.66,56.26,55.46,55.9,287724,0
2011-06-14,56.39,57.31,56.25,56.73,354339,0
2011-06-15,56.12,56.73,55.94,55.98,439263,0
2011-06-16,56.13,56.73,55.75,56.35,274241,0
2011-06-17,56.78,57.48,56.38,56.98,500679,0
2011-06-20,56.65,57.5,56.34,57,233002,0
2011-06-21,57.18,58.25,57.18,57.96,636500,0
2011-06-22,58.16,58.46,57.73,57.92,313194,0
2011-06-23,57.17,57.61,56.93,57.42,621922,0
2011-06-24,57.44,57.71,56.95,57.3,670689,0
2011-06-27,57.1,58.13,57.1,57.77,367284,0
2011-06-28,58.1,58.59,57.82,58.59,357770,0
2011-06-29,58.91,59.72,58.74,59.5,542763,0
2011-06-30,59.57,60.3,59.5,59.71,343449,0
2011-07-01,59.83,60.76,59.52,60.46,447348,0
2011-07-05,60.31,60.92,60.15,60.65,310739,0
2011-07-06,60.45,60.87,60.12,60.81,315295,0
2011-07-07,60.92,61.63,60.88,61.17,452658,0
2011-07-08,60.13,61.08,59.96,61.05,397407,0
2011-07-11,60.13,60.66,59.97,60.41,565861,0
2011-07-12,60.13,60.99,59.92,60.05,375536,0
2011-07-13,60.39,61.03,60.12,60.33,365533,0
2011-07-14,60.72,60.9,59.99,60.1,618554,0
2011-07-15,60.56,60.56,59.23,59.58,806186,0
2011-07-18,59.19,59.44,58.69,59.3,397910,0
2011-07-19,59.76,60.13,59.27,60,422186,0
2011-07-20,60.4,61.18,60.02,60.98,552978,0
2011-07-21,61.13,62.09,61.12,61.62,913498,0
2011-07-22,62.02,63.4,61.62,62.5,739632,0
2011-07-25,62.14,62.85,61.61,62.44,529428,0
2011-07-26,62.58,62.72,62.01,62.43,374374,0
2011-07-27,61.97,62.66,61.51,61.72,746794,0
2011-07-28,61.48,61.95,61.05,61.21,443830,0
2011-07-29,60.41,61.29,59.92,61.02,402875,0
2011-08-01,61.5,61.65,59.97,60.54,585617,0
2011-08-02,60.44,60.55,58.91,59.19,684705,0
2011-08-03,59.39,59.53,58,59.23,426727,0
2011-08-04,58.31,59.34,55.35,55.6,818438,0
2011-08-05,56.22,56.92,51.54,52.25,1816292,0
2011-08-08,50.7,51.66,46.52,46.67,1651430,0
2011-08-09,48.04,48.74,45.28,48.4,1343397,0
2011-08-10,47.58,47.58,43.94,44.04,1191277,0
2011-08-11,44.41,46.04,44.09,45.4,1415501,0
2011-08-12,45.66,46.16,44.52,44.95,860004,0
2011-08-15,45.7,46.86,45.67,46.7,475539,0
2011-08-16,46.18,46.68,45.22,45.64,611238,0
2011-08-17,45.99,46.69,45.35,45.69,324997,0
2011-08-18,44.28,44.66,42.48,42.93,637720,0
2011-08-19,42.37,42.89,40.03,40.19,1125225,0
2011-08-22,41.31,41.32,40.33,41.12,797350,0
2011-08-23,41.15,43.71,40.7,43.54,769501,0
2011-08-24,43.25,44.79,43.25,44.68,447893,0
2011-08-25,45.14,46.76,43.12,43.24,630279,0
2011-08-26,42.86,44.62,42.02,44.14,362380,0
2011-08-29,44.77,46,44.77,45.93,372276,0
2011-08-30,45.63,46.02,44.94,45.62,797359,0
2011-08-31,45.95,46.59,45.5,46.08,414346,0
2011-09-01,46.02,46.41,44.29,44.37,365377,0
2011-09-02,43.17,43.53,42.61,42.87,469100,0
2011-09-06,41.52,42.95,41.15,42.79,542783,0
2011-09-07,43.48,45.27,43.13,45.02,578879,0
2011-09-08,44.47,45.08,43.24,43.49,401067,0
2011-09-09,42.96,43.65,41.66,42.08,551833,0
2011-09-12,41.81,42.8,41.12,42.79,626976,0
2011-09-13,42.79,43.79,42.43,42.88,574476,0
2011-09-14,43.4,44.4,42.36,43.66,471013,0
2011-09-15,44.12,44.85,43.35,44.65,409241,0
2011-09-16,44.45,44.67,42.74,42.89,822495,0
2011-09-19,42.07,42.15,40.8,41.45,327525,0
2011-09-20,41.68,42.11,40.82,40.84,403112,0
2011-09-21,40.97,41.06,37.71,37.8,555454,0
2011-09-22,36.59,36.87,35.7,36.41,974166,0
2011-09-23,35.75,36.8,35.75,36.69,587444,0
2011-09-26,37.08,37.77,36.03,37.7,380251,0
2011-09-27,38.5,39.23,37.47,37.94,532167,0
2011-09-28,37.96,38.46,37.09,37.18,813918,0
2011-09-29,38.12,38.83,37.35,38.6,840404,0
2011-09-30,37.88,38.4,36.94,37,532916,0
2011-10-03,36.53,37.21,34.38,34.41,1041705,0
2011-10-04,34.21,36.84,33.15,36.75,1739834,0
2011-10-05,36.78,38.77,35.96,38.45,908137,0
2011-10-06,38.75,40.5,38.22,40.41,1032741,0
2011-10-07,40.07,40.39,38.36,38.51,467864,0
2011-10-10,39.44,40.76,39.21,40.7,429162,0
2011-10-11,40.32,41.8,39.84,41.34,858466,0
2011-10-12,41.84,43.05,41.76,42.45,643838,0
2011-10-13,42.06,42.07,40.2,41.39,437603,0
2011-10-14,41.76,42.42,40.35,40.97,533035,0
2011-10-17,40.93,40.94,39.25,39.4,619016,0
2011-10-18,39.77,42.11,39.29,41.23,629180,0
2011-10-19,41.09,42.44,40.77,41.5,703551,0
2011-10-20,42,42.2,40.15,41.51,832840,0
2011-10-21,43,47.1,42.76,46.05,3516047,0
2011-10-24,45.97,47.37,45.53,46.93,794806,0
2011-10-25,46.26,46.58,44.8,44.85,1016604,0
2011-10-26,45.66,46.07,44.41,45.25,751537,0
2011-10-27,45.81,49.15,45.81,48.32,1027730,0
2011-10-28,48.34,48.5,47.16,47.46,384674,0
2011-10-31,46.34,47.47,45.74,45.94,417307,0
2011-11-01,43.72,45.84,43.51,44.36,754088,0
2011-11-02,45.29,46.4,44.8,46.05,516029,0
2011-11-03,46.74,47.5,45.13,47.24,414057,0
2011-11-04,46.72,47.57,45.58,46.59,325252,0
2011-11-07,46.55,46.96,45.06,46.62,389873,0
2011-11-08,47.08,48.03,46.24,47.78,518527,0
2011-11-09,46.26,46.53,44.25,44.53,509699,0
2011-11-10,45.43,45.92,44.99,45.28,348626,0
2011-11-11,45.58,46.7,45.58,46.39,342759,0
2011-11-14,46.06,46.32,44.53,45.02,276736,0
2011-11-15,44.75,46.08,44.49,45.81,353689,0
2011-11-16,45.24,46.56,44.88,45.03,260851,0
2011-11-17,44.92,45.66,43.66,44.29,362962,0
2011-11-18,44,44.65,43.78,44.19,256761,0
2011-11-21,43.18,43.49,42.55,43.2,338906,0
2011-11-22,43.14,43.49,42.18,43.05,362644,0
2011-11-23,42.55,42.77,41.14,41.31,352010,0
2011-11-25,41.03,42.47,41.03,41.94,205359,0
2011-11-28,42.67,43.4,42.49,43.1,357888,0
2011-11-29,43.45,43.48,42.43,42.62,297894,0
2011-11-30,43.81,47.13,43.74,47.04,557552,0
2011-12-01,46.66,47.2,45.86,45.89,370954,0
2011-12-02,46.59,47.06,45.81,46.14,290606,0
2011-12-05,47.05,47.96,46.46,47.4,298241,0
2011-12-06,46.91,47.4,46.56,46.96,251054,0
2011-12-07,46.48,47.6,46.15,47.34,235175,0
2011-12-08,46.92,46.92,45.65,45.73,372110,0
2011-12-09,46.16,47.61,46.03,47.32,205729,0
2011-12-12,46.23,46.8,45.96,46.75,286759,0
2011-12-13,47.29,47.79,45.22,45.58,433243,0
2011-12-14,45.72,45.8,44.45,44.82,433019,0
2011-12-15,45.59,45.74,44.54,44.82,382681,0
2011-12-16,45.05,46.67,44.91,45.08,664425,0
2011-12-19,45.49,45.67,43.91,44.08,257246,0
2011-12-20,45.16,46.81,45.16,46.51,276282,0
2011-12-21,46.4,47.1,45.79,46.94,286861,0
2011-12-22,46.99,49.13,46.55,48.45,461590,0
2011-12-23,48.68,48.68,47.67,47.78,175906,0
2011-12-27,47.58,48.39,47.41,48.1,156996,0
2011-12-28,48.12,48.28,46.84,47,169399,0
2011-12-29,46.87,48.12,46.87,47.98,153429,0
2011-12-30,47.82,48.11,47.59,47.69,164928,0
2012-01-03,48.97,50.35,48.72,48.84,276629,0
2012-01-04,49.71,49.71,47.54,49.25,258498,0
2012-01-05,49.72,52.36,49.31,51.59,653749,0
2012-01-06,52.48,52.48,50.6,51.61,461424,0
2012-01-09,51.61,53.39,51.15,53.37,444811,0
2012-01-10,53.89,55.64,53.83,55.32,893698,0
2012-01-11,55,55.36,54.43,55.09,642093,0
2012-01-12,55.57,55.68,54.17,55.26,391795,0
2012-01-13,54.05,54.54,53.55,53.91,390185,0
2012-01-17,53.19,54.59,52.86,54.28,471666,0
2012-01-18,54.21,55.29,54,55.1,307868,0
2012-01-19,55.71,55.73,54.59,54.88,203469,0
2012-01-20,54.57,55.1,53.88,54.93,346696,0
2012-01-23,54.83,55,53.77,53.9,338833,0
2012-01-24,53.79,53.79,52.67,53.22,595181,0
2012-01-25,52.94,55.42,52.87,54.97,849005,0
2012-01-26,54.61,55.33,51.96,53,827528,0
2012-01-27,53.5,57.49,53.5,56.57,893118,0
2012-01-30,56.26,57.3,55.56,56.78,648455,0
2012-01-31,57.04,58.25,56.91,58.04,858588,0
2012-02-01,58.48,60.15,58.13,59.96,891941,0
2012-02-02,59.02,59.7,57.9,58.13,621169,0
2012-02-03,59.03,59.8,58.55,58.81,583864,0
2012-02-06,57.75,58.77,57.75,58.31,267162,0
2012-02-07,57.98,59.23,57.98,58.72,495508,0
2012-02-08,58.98,59.6,58.7,59.1,553587,0
2012-02-09,59.11,59.59,57.93,58,308194,0
2012-02-10,57.52,58.01,56.69,57.52,489683,0
2012-02-13,57.94,58.6,57.89,58.57,271338,0
2012-02-14,58.62,59.18,57.41,59.13,422020,0
2012-02-15,59.5,60,59.16,59.43,433300,0
2012-02-16,59.75,61.21,59.37,61.01,394917,0
2012-02-17,61.34,61.34,60.51,60.83,375364,0
2012-02-21,60.63,60.96,59.66,60.15,253315,0
2012-02-22,59.64,60.16,59.12,59.16,280239,0
2012-02-23,59.39,60.62,59,60.55,241000,0
2012-02-24,60.34,60.94,59.97,60.85,469972,0
2012-02-27,60.04,61.06,59.88,60.64,277092,0
2012-02-28,60.6,61.05,59.97,60.65,299634,0
2012-02-29,60.23,61,59.28,59.28,393552,0
2012-03-01,60.13,61.16,59.66,60.27,632813,0
2012-03-02,59.73,60.45,58.9,59.06,451951,0
2012-03-05,58.63,59.63,58.43,59.57,362202,0
2012-03-06,59.16,59.72,58.4,59.12,488592,0
2012-03-07,59.15,60.16,59.15,59.58,284478,0
2012-03-08,60.01,61.6,59.61,61.36,462978,0
2012-03-09,61.58,62.98,61.27,62.44,241254,0
2012-03-12,61.86,62.82,61.62,62.25,378468,0
2012-03-13,62.53,65.81,62.51,65.69,508818,0
2012-03-14,64.85,66.17,64.33,64.59,345913,0
2012-03-15,64.26,66.82,64.26,66.11,448190,0
2012-03-16,66.41,67.06,65.4,66.17,913487,0
2012-03-19,65.9,67.22,65.44,66.5,599782,0
2012-03-20,65.84,66.96,65.39,66.29,297998,0
2012-03-21,66.63,66.76,65.62,65.87,253437,0
2012-03-22,65.55,65.68,64.31,65.42,339666,0
2012-03-23,65.48,66.46,64.83,66.32,387091,0
2012-03-26,65.64,67.47,65.23,67.44,349478,0
2012-03-27,67.49,67.49,65.86,65.93,495490,0
2012-03-28,66.07,66.52,65.15,65.59,480661,0
2012-03-29,65.3,65.42,63.35,64.63,579595,0
2012-03-30,65.29,65.29,63.92,64.34,361278,0
2012-04-02,63.98,64.79,63.46,64.43,495745,0
2012-04-03,62.79,64.65,62.79,64.63,526021,0
2012-04-04,63.71,64.29,63.03,63.83,238416,0
2012-04-05,63.63,64.13,63.1,63.62,107025,0
2012-04-09,62.36,62.93,61.9,62.36,232401,0
2012-04-10,62.42,62.63,60.85,60.96,294834,0
2012-04-11,61.66,62.65,61.64,62.51,379010,0
2012-04-12,62.72,64.36,62.61,64,371620,0
2012-04-13,63.51,63.75,61.33,61.37,297271,0
2012-04-16,61.88,62.29,61.04,61.86,243138,0
2012-04-17,62.45,64.31,62.38,63.61,372326,0
2012-04-18,63.14,63.72,62.4,62.92,208430,0
2012-04-19,63.14,63.65,62.03,62.55,176927,0
2012-04-20,63.76,64.16,63.06,63.23,267611,0
2012-04-23,62.07,62.69,61.36,62.42,325446,0
2012-04-24,62.62,63.88,62.06,63.6,204053,0
2012-04-25,64.29,65.34,63.97,64.98,270295,0
2012-04-26,64.6,65.86,64.15,65.33,429511,0
2012-04-27,65.79,66.07,64.5,65.7,404819,0
2012-04-30,65.59,65.59,63.89,64.09,282234,0
2012-05-01,63.93,65.23,63.87,64.37,366558,0
2012-05-02,63.63,64.4,63.3,64.15,309517,0
2012-05-03,64.03,64.91,63.54,63.64,554513,0
2012-05-04,63.16,63.75,61.85,62.33,329265,0
2012-05-07,62.05,63.32,62.01,62.86,152142,0
2012-05-08,62.26,63.19,61.8,62.92,279267,0
2012-05-09,61.92,62.51,61.12,62.16,279337,0
2012-05-10,62.92,63.49,62.81,63.15,185122,0
2012-05-11,61.83,63.17,61.51,62.52,194537,0
2012-05-14,61.61,61.87,60.69,60.72,258291,0
2012-05-15,60.57,61.42,60.28,60.57,331087,0
2012-05-16,60.86,61.59,60.04,60.07,265629,0
2012-05-17,60.11,60.44,57.76,57.82,326666,0
2012-05-18,57.63,58.85,57.25,57.79,651909,0
2012-05-21,58.02,59.24,57.61,58.86,281574,0
2012-05-22,58.98,59.95,58.26,58.79,212833,0
2012-05-23,57.99,59.88,57.68,59.73,206252,0
2012-05-24,59.99,60.29,59.21,60.28,130192,0
2012-05-25,60.29,60.82,59.73,59.96,148578,0
2012-05-29,61.22,62.1,60.61,61.75,241208,0
2012-05-30,60.83,61.08,59.61,59.82,171540,0
2012-05-31,59.63,60.31,58.49,59.66,263791,0
2012-06-01,57.99,58.2,55.32,55.6,648520,0
2012-06-04,56.16,56.16,54.12,54.75,415951,0
2012-06-05,54.48,55.5,54.29,54.94,426406,0
2012-06-06,55.61,56.3,54.98,55.9,355246,0
2012-06-07,56.94,57.63,56.62,56.65,476615,0
2012-06-08,56.17,57.2,55.57,56.75,358406,0
2012-06-11,57.3,57.59,55.23,55.28,350819,0
2012-06-12,55.56,56.49,55.28,56.18,366793,0
2012-06-13,56.11,57.14,55.84,56.12,342376,0
2012-06-14,56.03,57.31,56.03,56.75,494427,0
2012-06-15,56.64,57.7,56.42,57.27,686432,0
2012-06-18,56.71,57.72,56.59,56.82,345574,0
2012-06-19,57.25,57.98,56.48,56.97,524596,0
2012-06-20,57.14,58.44,56.75,58.26,443852,0
2012-06-21,58.11,58.77,55.57,55.67,332138,0
2012-06-22,56.36,57.72,55.72,56.77,4906690,0
2012-06-25,55.86,56.32,55.12,55.95,492025,0
2012-06-26,55.98,56.97,55.42,56.73,492381,0
2012-06-27,56.95,57.36,56.39,57.17,196968,0
2012-06-28,56.29,57.04,55.61,56.97,285467,0
2012-06-29,58.08,58.82,57.93,58.72,302779,0
2012-07-02,58.69,58.81,57.84,58.27,272220,0
2012-07-03,58.2,58.95,58,58.84,134686,0
2012-07-05,58.42,58.95,57.93,58.05,225923,0
2012-07-06,57.52,57.87,57.17,57.72,191950,0
2012-07-09,57.47,57.91,56.48,56.8,253281,0
2012-07-10,57.11,57.77,56.1,56.5,188557,0
2012-07-11,56.66,57.09,56.24,56.89,294763,0
2012-07-12,56.54,56.83,55.95,56.39,343233,0
2012-07-13,56.93,58.63,56.68,58.54,195830,0
2012-07-16,58.49,58.65,57.7,58.31,126900,0
2012-07-17,58.64,59.15,57.74,58.88,358958,0
2012-07-18,58.66,59.95,58.58,59.44,362783,0
2012-07-19,59.51,60.18,58.93,59.05,408186,0
2012-07-20,58.42,58.58,57.9,58.05,232429,0
2012-07-23,56.63,57.45,56.49,57.08,169271,0
2012-07-24,57.1,57.37,56.4,56.86,176959,0
2012-07-25,56.98,57.42,56.58,57.27,193094,0
2012-07-26,58.4,58.4,57,57.72,240352,0
2012-07-27,58.72,59.729,57.26,59.1,401767,0
2012-07-30,58.98,59.47,58.74,58.77,166311,0
2012-07-31,58.71,59.16,57.59,57.81,211168,0
2012-08-01,58,58,56.4,56.52,372096,0
2012-08-02,55.87,56.6,55.49,56.21,174030,0
2012-08-03,57.37,57.85,57.03,57.29,185480,0
2012-08-06,57.4,57.4,56.01,56.07,384902,0
2012-08-07,56.48,57.81,56.29,57.45,269375,0
2012-08-08,57.09,57.55,56.55,56.99,176595,0
2012-08-09,56.73,56.99,56.1,56.2,315134,0
2012-08-10,56.1,56.52,55.31,55.87,143483,0
2012-08-13,55.67,55.93,55.09,55.68,169094,0
2012-08-14,55.92,56.79,55.55,56.26,214168,0
2012-08-15,56.52,57.645,56.395,57.43,273493,0
2012-08-16,57.49,57.81,57.28,57.69,143466,0
2012-08-17,57.56,58.62,57.42,58.2,226276,0
2012-08-20,58.18,58.91,58.04,58.54,224567,0
2012-08-21,58.57,59.37,58.24,58.48,142495,0
2012-08-22,58.27,58.47,57.28,57.34,212510,0
2012-08-23,57.33,57.518,56.66,56.85,171212,0
2012-08-24,56.73,57.32,56.11,56.63,229811,0
2012-08-27,56.95,57.17,56.39,57,240616,0
2012-08-28,57.05,57.67,56.95,57.63,240142,0
2012-08-29,57.8,58.81,57.38,58.61,551883,0
2012-08-30,58.13,58.36,57.53,57.93,401498,0
2012-08-31,58.38,58.74,57.22,57.99,242661,0
2012-09-04,57.98,59.82,57.58,59.51,388704,0
2012-09-05,59.23,59.76,58.57,58.79,282586,0
2012-09-06,59.28,60.95,59.147,60.73,299050,0
2012-09-07,60.91,61.61,60.73,60.93,183496,0
2012-09-10,60.84,61.1,60.33,60.39,165126,0
2012-09-11,60.56,61.25,60.01,60.46,228457,0
2012-09-12,60.8,61.25,60.36,60.44,225810,0
2012-09-13,60.36,61.23,60.1,61.11,300945,0
2012-09-14,60.82,62.85,60.82,62.45,277963,0
2012-09-17,62.17,62.45,61.96,62.31,420300,0
2012-09-18,62.31,62.31,61.39,61.75,314279,0
2012-09-19,61.58,61.92,60.96,61.38,218035,0
2012-09-20,60.67,61.08,59.62,60.71,204535,0
2012-09-21,61.41,61.48,60.36,60.58,499257,0
2012-09-24,61.32,62.85,60.89,61.05,366169,0
2012-09-25,61.12,61.99,60.21,60.56,266200,0
2012-09-26,61,61,60,60.57,232061,0
2012-09-27,60.86,61.755,60.72,61.1,184979,0
2012-09-28,60.71,61.145,60.33,60.46,186059,0
2012-10-01,60.58,61.08,59.81,60.7,283380,0
2012-10-02,60.87,61.5,60.65,61.07,168809,0
2012-10-03,61.24,61.76,60.8,61.05,138098,0
2012-10-04,61.28,61.96,60.52,61.92,172995,0
2012-10-05,62.11,62.49,61.306,61.4,152763,0
2012-10-08,60.93,61.35,60.58,61.16,72590,0
2012-10-09,61.01,61.02,60.01,60.08,159242,0
2012-10-10,60.15,60.45,59.55,60.37,204333,0
2012-10-11,60.96,61.53,60.63,60.87,170376,0
2012-10-12,60.41,60.77,58.8,59.03,252743,0
2012-10-15,59.16,59.65,58.37,58.79,220429,0
2012-10-16,58.8,58.868,57.09,57.4,225170,0
2012-10-17,57.78,58.79,57.42,58.15,225058,0
2012-10-18,58,58.5,57.76,58.44,200692,0
2012-10-19,58.02,58.73,57.84,58,177691,0
2012-10-22,57.52,58.48,57.52,57.95,141244,0
2012-10-23,57.15,58.03,56.92,57.88,229805,0
2012-10-24,58.29,58.71,57.95,58.46,299426,0
2012-10-25,59.19,59.59,58.84,59.45,352197,0
2012-10-26,58.97,58.97,55.9,56.29,740353,0
2012-10-31,56.26,56.78,55.27,56.59,283970,0
2012-11-01,56.72,58.66,56.08,57.38,386502,0
2012-11-02,57.55,58.13,56.37,56.43,338442,0
2012-11-05,56.5,56.5,55.12,56.1,253254,0
2012-11-06,56.01,56.97,55.99,56.63,155576,0
2012-11-07,55.91,56.05,54.17,54.21,249201,0
2012-11-08,54.54,54.89,53.55,53.71,210126,0
2012-11-09,53.5,54.57,53.4,53.91,141511,0
2012-11-12,54.4,56.58,53.93,54.33,181846,0
2012-11-13,53.89,55.1,53.88,53.92,269740,0
2012-11-14,54,54.17,52.53,52.57,251399,0
2012-11-15,52.7,53.17,52.4,52.85,372259,0
2012-11-16,53.56,53.59,52.6,53.5,209700,0
2012-11-19,54.35,54.86,53.41,54.15,253359,0
2012-11-20,55.27,56.23,54.89,55.56,172972,0
2012-11-21,55.86,56.36,55.15,55.61,159371,0
2012-11-23,55.87,57.14,55.8,57.13,69052,0
2012-11-26,57.14,57.14,56.02,56.37,300469,0
2012-11-27,56.56,56.92,55.8,56.43,255434,0
2012-11-28,56.41,56.41,54.84,55.78,199092,0
2012-11-29,55.02,56.68,55.02,55.521,297600,0
2012-11-30,55.13,55.87,55,55.22,465355,0
2012-12-03,55.5,56.08,55.34,55.67,146100,0
2012-12-04,55.2,55.75,54.39,54.679,191557,0
2012-12-05,54.63,55.06,54,54.91,408400,0
2012-12-06,55.12,55.69,54.81,55.02,108179,0
2012-12-07,54.86,55.33,54.32,54.79,105338,0
2012-12-10,54.83,55.41,54.74,55.04,181449,0
2012-12-11,55.46,55.69,54.83,55.07,186433,0
2012-12-12,55.41,55.48,54.5,54.68,370020,0
2012-12-13,54.68,55.01,53.95,53.98,167306,0
2012-12-14,53.95,54.745,53.48,53.75,180091,0
2012-12-17,53.86,55.43,53.51,55.38,289657,0
2012-12-18,55.42,56.6,55.42,56.6,266944,0
2012-12-19,56.18,56.87,55.83,56.32,185473,0
2012-12-20,56.54,56.79,56.23,56.77,212966,0
2012-12-21,55.37,57.2,55.37,57.15,1019542,0
2012-12-24,56.92,57.25,56.13,56.56,84321,0
2012-12-26,56.61,56.8,56.08,56.16,102400,0
2012-12-27,56.37,56.57,55.13,55.76,147623,0
2012-12-28,55.45,56.5,55.34,55.45,155874,0
2012-12-31,55.61,56.1,55.04,55.97,162013,0
2013-01-02,57.15,58.33,56.84,58.24,227021,0
2013-01-03,58.05,59.03,57.71,58.98,207484,0
2013-01-04,58.8,60.39,58.56,60.34,385622,0
2013-01-07,60,60.09,59.51,59.86,379582,0
2013-01-08,59.87,60.33,59.45,60.31,329153,0
2013-01-09,60.4,60.63,60.098,60.39,310129,0
2013-01-10,60.65,61.19,60.3,60.9,357843,0
2013-01-11,60.58,60.95,59.89,60.17,229593,0
2013-01-14,60.04,60.19,59.49,60.08,176019,0
2013-01-15,59.76,60.37,59.37,60.2,139961,0
2013-01-16,60.29,60.36,59.9,60.27,76614,0
2013-01-17,60.5,61.615,60.5,61.5,162455,0
2013-01-18,61.62,61.65,60.77,61.48,164517,0
2013-01-22,61.37,61.78,61.02,61.378,223316,0
2013-01-23,61.21,61.71,60.81,61.17,237684,0
2013-01-24,61.37,61.64,60.5,60.65,281373,0
2013-01-25,61.41,64.24,60.758,64.15,789613,0
2013-01-28,63.48,64.49,63.48,64.26,370570,0
2013-01-29,64.01,65.15,62.92,65.14,473371,0
2013-01-30,64.33,65.93,63.59,65.67,564062,0
2013-01-31,65.02,66.62,64.96,66.37,535603,0
2013-02-01,66.17,67.12,65.77,67.04,490323,0
2013-02-04,66.13,67.15,66.13,66.96,532693,0
2013-02-05,67.03,67.82,66.5,67.34,513698,0
2013-02-06,66.81,67.77,66.81,67.75,241007,0
2013-02-07,67.4,67.72,66.771,67.59,285771,0
2013-02-08,67.62,67.94,67.24,67.44,149610,0
2013-02-11,67.38,67.86,67.01,67.57,167209,0
2013-02-12,67.66,67.94,67.08,67.83,237452,0
2013-02-13,67.81,67.9,67.3,67.76,339488,0
2013-02-14,67.64,68.16,67.35,67.43,220805,0
2013-02-15,67.72,67.93,67.23,67.36,288453,0
2013-02-19,67.58,68.41,67.58,68.34,218129,0
2013-02-20,68.34,68.5,67.32,67.51,208137,0
2013-02-21,65.89,67.05,65.89,65.92,478394,0
2013-02-22,66.56,67.7,66.104,67.46,406265,0
2013-02-25,67.92,68.09,65.65,65.65,346691,0
2013-02-26,66.04,66.35,65.445,65.96,724520,0
2013-02-27,65.99,67.2,65.94,67.03,210122,0
2013-02-28,66.84,67.53,66.75,67.06,274903,0
2013-03-01,66.56,66.92,65.73,66.66,401420,0
2013-03-04,66.52,67.24,66.25,67.16,214565,0
2013-03-05,67.44,67.88,66.75,67.47,219200,0
2013-03-06,67.6,67.79,67.14,67.24,189926,0
2013-03-07,67.23,67.99,66.98,67.94,218830,0
2013-03-08,68.35,69.31,68.131,68.65,254230,0
2013-03-11,68.51,69.28,68.51,68.9,193578,0
2013-03-12,68.69,68.86,67.93,68.29,176481,0
2013-03-13,68.23,68.35,67.77,68.27,144900,0
2013-03-14,68.33,68.93,68.16,68.92,96785,0
2013-03-15,68.98,69.34,68.771,69.14,571745,0
2013-03-18,68.62,69.16,67.98,68.88,216159,0
2013-03-19,69.05,69.63,68.82,69.39,222580,0
2013-03-20,69.67,70.43,69.63,70.38,206019,0
2013-03-21,69.97,70.44,69.5,70.18,202957,0
2013-03-22,70.33,71.15,70.18,70.74,204759,0
2013-03-25,70.03,70.76,69.35,69.96,341345,0
2013-03-26,70.41,70.46,69.69,70.39,117553,0
2013-03-27,69.85,70.63,69.56,70.57,91820,0
2013-03-28,70.34,71.13,70.11,70.94,236082,0
2013-04-01,71.13,71.515,69.75,70.48,222263,0
2013-04-02,70.65,71.31,70.01,70.21,239328,0
2013-04-03,70.6,70.6,68.54,68.73,317349,0
2013-04-04,69.2,69.25,68.52,68.86,207469,0
2013-04-05,67.67,68.75,67,67.58,584567,0
2013-04-08,67.84,68.03,66.91,68.01,254021,0
2013-04-09,68.22,68.52,67.63,68.16,143086,0
2013-04-10,68.52,69.72,68.45,69.64,184134,0
2013-04-11,69.83,69.87,69.16,69.62,164773,0
2013-04-12,69.15,69.66,68.23,68.9,159931,0
2013-04-15,68.57,68.85,66.46,66.57,262542,0
2013-04-16,67.3,68.08,66.77,68,153314,0
2013-04-17,67.35,67.57,66.15,66.67,141396,0
2013-04-18,66.98,66.98,65.59,66.1,187771,0
2013-04-19,66.35,67.29,65.83,66.99,87847,0
2013-04-22,67.04,67.17,66.09,66.81,152265,0
2013-04-23,67.19,68.24,67.19,68.2,155600,0
2013-04-24,68.28,68.4,67.84,68.26,222334,0
2013-04-25,68.35,69.05,67.63,68.35,203164,0
2013-04-26,69.2,70.83,68.77,69.85,493144,0
2013-04-29,70,71.26,69.61,71.06,274307,0
2013-04-30,70.63,71.12,70.3,71.11,245428,0
2013-05-01,70.52,70.71,69.12,69.25,209720,0
2013-05-02,69.34,70.295,69.07,70.17,219916,0
2013-05-03,70.71,71.49,70.71,71.04,193885,0
2013-05-06,70.86,71.88,70.82,71.42,231463,0
2013-05-07,71.4,72.71,71.4,72.6,174941,0
2013-05-08,72.34,72.76,72.01,72.51,93272,0
2013-05-09,72.11,72.85,72.06,72.23,61990,0
2013-05-10,72.23,72.74,72.08,72.42,74587,0
2013-05-13,72.32,72.92,71.88,72.28,93649,0
2013-05-14,72.58,73.71,72.58,73.34,122540,0
2013-05-15,73.14,74.17,72.89,74.11,208123,0
2013-05-16,73.98,75.24,73.51,73.92,149421,0
2013-05-17,74.21,74.79,74.12,74.77,148665,0
2013-05-20,74.49,75.66,74.49,75.29,148112,0
2013-05-21,75.22,75.86,74.6,75.43,76821,0
2013-05-22,75.36,75.82,73.95,74.13,222264,0
2013-05-23,73.87,74.77,73.51,74.31,199768,0
2013-05-24,74.08,74.36,73.33,74.32,87443,0
2013-05-28,75.28,75.91,75.13,75.88,189979,0
2013-05-29,75.46,76.48,75.27,76,168238,0
2013-05-30,76.09,78.22,75.96,78.07,284453,0
2013-05-31,77.76,78.53,77.39,77.39,367308,0
2013-06-03,77.61,77.61,75.03,76.4,286887,0
2013-06-04,76.4,76.81,75.08,75.58,268022,0
2013-06-05,75.52,75.81,74.06,74.24,182407,0
2013-06-06,75.11,76.2,74.35,76.09,232722,0
2013-06-07,76.76,76.76,75.865,76.56,173994,0
2013-06-10,77,78.04,76.57,77.82,115433,0
2013-06-11,76.92,78.11,76.23,76.44,197613,0
2013-06-12,76.87,76.96,74.98,75.41,108627,0
2013-06-13,75.19,76.74,74.66,76.61,149256,0
2013-06-14,76.54,76.83,75.55,75.91,208240,0
2013-06-17,76.12,76.453,75.37,75.72,239461,0
2013-06-18,76.01,76.56,75.63,75.74,267945,0
2013-06-19,75.57,75.95,74.77,75.45,315220,0
2013-06-20,74.55,76.83,74.43,76.29,408252,0
2013-06-21,76.89,79.39,76.53,78.75,993637,0
2013-06-24,78.52,80.88,78.155,80.39,480606,0
2013-06-25,80.88,82.08,80.34,81.81,633709,0
2013-06-26,82.31,82.58,81.18,81.69,485404,0
2013-06-27,82.07,83.55,81.71,82.87,368033,0
2013-06-28,82.81,83.91,82.33,83.32,326023,0
2013-07-01,83.8,86.83,83.5,86.08,484651,0
2013-07-02,86.29,87.45,85.67,86.74,366590,0
2013-07-03,86.06,87,85.83,86.52,130422,0
2013-07-05,86.83,89.95,86.83,89.87,349159,0
2013-07-08,90.17,90.51,89.5,90.12,290239,0
2013-07-09,90.37,90.91,88.955,90.17,260145,0
2013-07-10,90.05,90.185,88.47,89.01,206311,0
2013-07-11,89.41,89.45,86.33,86.75,405150,0
2013-07-12,86.95,87.4,86.66,86.94,371214,0
2013-07-15,87.35,87.6,86,86.85,659911,0
2013-07-16,87.27,87.5,84.92,86.09,432757,0
2013-07-17,85.96,86.81,85.68,86.04,349202,0
2013-07-18,86.44,88.32,86.44,88.24,236537,0
2013-07-19,87.68,88.43,87.68,88.23,153479,0
2013-07-22,88.28,90.07,88.02,90.04,250712,0
2013-07-23,90.01,90.54,88.93,90.28,288660,0
2013-07-24,90.24,91.12,89.76,90.1,339137,0
2013-07-25,89.82,90.725,89.07,89.71,305964,0
2013-07-26,89.83,91.46,85.87,89.26,595023,0
2013-07-29,89.18,89.47,87.47,87.67,259130,0
2013-07-30,87.7,89.08,87.32,87.54,285854,0
2013-07-31,87.47,88.94,87.16,87.234,494362,0
2013-08-01,88.22,89.52,87,89.25,475818,0
2013-08-02,88.95,89.43,88.22,88.5,223161,0
2013-08-05,88.42,89.11,88.07,88.42,158906,0
2013-08-06,88.02,88.49,86.78,87.12,176980,0
2013-08-07,86.98,86.985,85.715,86.67,164829,0
2013-08-08,87.23,87.75,86.24,87.39,108356,0
2013-08-09,87.34,88.03,86.85,87.05,120163,0
2013-08-12,86.6,87.18,86.27,86.44,197431,0
2013-08-13,86.48,87.96,86.07,87.94,150870,0
2013-08-14,88.12,88.596,87.28,87.61,107879,0
2013-08-15,87.31,87.45,85.77,86.16,148397,0
2013-08-16,85.79,87.79,85.79,87.52,203466,0
2013-08-19,87.25,87.66,85.91,86.3,146718,0
2013-08-20,86.16,88.3,86.1,87.83,197386,0
2013-08-21,87.62,88.915,87.22,88,204402,0
2013-08-22,87.9,89.25,87.6,88.84,84219,0
2013-08-23,88.89,89.97,87.61,88.24,82149,0
2013-08-26,88.18,88.87,86.57,86.88,162205,0
2013-08-27,86.19,86.19,83.78,84.04,128095,0
2013-08-28,84.1,84.55,83.638,84.29,318665,0
2013-08-29,84.2,86.02,84.2,84.55,108889,0
2013-08-30,84.52,84.54,82.28,82.8,245567,0
2013-09-03,82.88,84.84,81.85,82.75,410460,0
2013-09-04,83.02,84.27,82.61,83.38,163936,0
2013-09-05,83.97,85,83.43,84.13,209592,0
2013-09-06,84.42,85.02,81.64,83.07,257661,0
2013-09-09,83.4,84.098,82.56,83.86,146724,0
2013-09-10,83.93,84.7,83.68,84.61,155531,0
2013-09-11,84.5,85.1,84.03,84.31,137761,0
2013-09-12,84.58,84.66,83.59,83.86,83829,0
2013-09-13,83.8,84.23,83.25,83.64,212405,0
2013-09-16,83.91,84.75,83.54,84.25,102225,0
2013-09-17,84.31,86.36,84.17,86.21,181718,0
2013-09-18,86.32,86.75,84.51,84.62,299615,0
2013-09-19,84.73,85.02,79.54,81.29,650736,0
2013-09-20,81.29,82.98,81.29,82.86,529965,0
2013-09-23,82.54,82.93,81.08,81.79,195063,0
2013-09-24,81.96,83.37,81.02,83.16,370200,0
2013-09-25,83.44,84.81,82.36,84.43,382900,0
2013-09-26,84.79,85.87,83.88,84.72,289300,0
2013-09-27,84.55,86.19,84.5,85.91,427100,0
2013-09-30,84.75,86.6,83.69,86.37,297900,0
2013-10-01,86.12,89.3,86.06,88.73,557200,0
2013-10-02,88.21,88.43,87,87.61,248600,0
2013-10-03,87.88,89.45,87.66,88.64,475400,0
2013-10-04,88.7,90.57,88.49,89.86,190500,0
2013-10-07,89.23,89.76,87.69,87.82,295200,0
2013-10-08,87.64,88.48,87.1,87.18,161400,0
2013-10-09,87.94,89,87.5,88.29,395400,0
2013-10-10,89.79,90.8,88.49,90.79,226800,0
2013-10-11,91.36,93.93,90.02,93.5,392800,0
2013-10-14,93.16,94.77,93.05,94.42,273900,0
2013-10-15,94.29,95.8,93.42,93.62,324100,0
2013-10-16,94.17,95.82,94.17,94.84,221500,0
2013-10-17,94.64,95.9,94.02,95.5,286295,0
2013-10-18,95.65,95.72,94.64,95.3,342500,0
2013-10-21,95,96.37,94.93,95.49,244181,0
2013-10-22,95.64,96.14,94.75,95.12,272900,0
2013-10-23,94.79,95.19,93.58,94.73,167200,0
2013-10-24,95.18,96.19,94.36,95.36,385600,0
2013-10-25,96.55,100,94.91,96.39,414623,0
2013-10-28,96.63,97.99,95.91,97.77,303500,0
2013-10-29,97.77,97.86,95.8,96.69,272000,0
2013-10-30,96.45,97.54,96.32,96.59,171700,0
2013-10-31,96.61,96.78,95.69,95.78,247350,0
2013-11-01,95.68,96.28,94.87,95.16,202600,0
2013-11-04,95.09,95.85,94.53,95.64,196400,0
2013-11-05,95.21,97.32,94.93,96.41,202100,0
2013-11-06,96.63,96.99,95.84,96.18,125000,0
2013-11-07,96.63,96.97,94.57,94.77,164200,0
2013-11-08,94.72,99.45,94.72,99.17,321591,0
2013-11-11,98.55,99.01,97.44,97.91,199000,0
2013-11-12,97.43,98.23,96.45,96.9,234200,0
2013-11-13,96.1,98.11,95.87,98,251300,0
2013-11-14,98.25,99.31,97.41,98.86,193600,0
2013-11-15,99.16,99.16,96.9,97.77,160400,0
2013-11-18,98.06,99.23,97.15,97.84,265400,0
2013-11-19,97.54,98.72,97.23,98.28,220400,0
2013-11-20,98.53,98.89,97.34,98.25,200600,0
2013-11-21,99,101.21,98.69,101.11,225568,0
2013-11-22,101,102.13,100.15,102.01,149400,0
2013-11-25,101.98,102.68,100.73,101.02,164922,0
2013-11-26,101.23,102,100.36,101.69,158300,0
2013-11-27,102.02,102.2,100.67,101.66,181200,0
2013-11-29,101.89,102.11,101.14,101.24,50510,0
2013-12-02,101,103.36,100.51,100.87,198600,0
2013-12-03,100.64,101.06,98.49,99.48,197900,0
2013-12-04,99.58,101.17,98.21,99.31,217400,0
2013-12-05,99.34,100.82,97,100.75,273400,0
2013-12-06,102.02,102.97,101.65,102.58,200621,0
2013-12-09,102.66,103,101.42,101.99,241700,0
2013-12-10,100.51,102.56,100.46,100.74,193606,0
2013-12-11,100.67,101.53,98.59,98.76,224588,0
2013-12-12,98.76,100.55,98.72,99.99,218300,0
2013-12-13,100.1,100.91,99.11,99.98,241049,0
2013-12-16,100.24,103.46,100.02,102.41,437200,0
2013-12-17,102.52,102.77,101.28,101.72,285600,0
2013-12-18,102.06,104.08,100.65,103.87,292800,0
2013-12-19,103.33,104.36,103.04,103.99,304018,0
2013-12-20,104.06,105,103.85,104.01,663048,0
2013-12-23,104.39,106.26,103.8,105.95,172629,0
2013-12-24,105.97,106.77,105.64,106.1,53728,0
2013-12-26,106.4,106.99,105,105.28,170500,0
2013-12-27,104.73,105.72,104.56,105.04,139200,0
2013-12-30,104.95,105.5,104.32,104.9,185600,0
2013-12-31,105.18,105.98,104.5,104.86,137200,0
2014-01-02,104.01,105.67,103.04,103.23,278672,0
2014-01-03,103.65,104.44,102.53,104.11,249979,0
2014-01-06,104.57,104.98,102.85,103.05,187500,0
2014-01-07,103.25,105.21,102.6,103.27,326233,0
2014-01-08,103.29,105.34,102.12,102.79,527090,0
2014-01-09,101.8,104.21,101.8,103.81,267204,0
2014-01-10,104.1,104.1,102.42,103.45,219415,0
2014-01-13,103.2,103.51,101.77,102.13,189839,0
2014-01-14,101.97,103.38,101.65,103.27,247700,0
2014-01-15,103.9,104.55,103.33,103.78,181100,0
2014-01-16,103.47,104.23,102.42,103.33,261000,0
2014-01-17,103.19,104.54,102.39,104.02,197721,0
2014-01-21,104.73,106.46,104.73,106.09,217541,0
2014-01-22,106.32,111.7,105.14,111.57,581500,0
2014-01-23,110.25,110.84,108.58,110.26,483500,0
2014-01-24,115,121.92,112.95,113.97,1094800,0
2014-01-27,114.7,120.44,111.06,111.18,480800,0
2014-01-28,111.65,113.34,110.72,112.11,395000,0
2014-01-29,111.3,112.66,110.8,110.91,358268,0
2014-01-30,111.71,114.22,110.79,114.06,315900,0
2014-01-31,112.42,113.79,111.93,112.23,392700,0
2014-02-03,112.63,112.63,107.27,107.87,609258,0
2014-02-04,107.93,111.29,106.52,109.81,485493,0
2014-02-05,110.3,110.48,108.71,110.28,247121,0
2014-02-06,110.37,112.07,109.48,111.81,203294,0
2014-02-07,111.62,112.84,109.63,110.87,318927,0
2014-02-10,111.07,111.54,110.32,111.34,240062,0
2014-02-11,111.19,113.92,111.19,113.55,195634,0
2014-02-12,113.98,115.64,112.65,114.09,322253,0
2014-02-13,114.02,115.86,113.18,115.65,247111,0
2014-02-14,115.46,117.04,115.46,116.93,195835,0
2014-02-18,120.28,120.82,117.56,120.25,426118,0
2014-02-19,118.81,118.95,117.13,117.46,421098,0
2014-02-20,117.35,119.09,116.54,118.78,311680,0
2014-02-21,119.33,120.08,118.14,119.68,288792,0
2014-02-24,119.85,122.71,119.85,122.51,312962,0
2014-02-25,123.26,123.26,121.09,121.73,174300,0
2014-02-26,123.03,124.74,121.52,124.65,268537,0
2014-02-27,124.32,125.36,123.19,125.06,224274,0
2014-02-28,125.58,128.13,125.1,125.91,357153,0
2014-03-03,124.85,124.85,121.89,122.55,594435,0
2014-03-04,124.04,125.79,124.04,124.57,367734,0
2014-03-05,124.79,126,123.37,123.63,411809,0
2014-03-06,123.5,125.08,123.45,124.43,333165,0
2014-03-07,125.75,127,124.9,126.8,404233,0
2014-03-10,126.65,127.94,125.33,127.01,249812,0
2014-03-11,126.23,126.91,124.82,124.97,275332,0
2014-03-12,124.01,125.25,122.84,124.96,283649,0
2014-03-13,126.06,126.89,124.16,126.86,381581,0
2014-03-14,126.61,127.52,124.89,126.53,201943,0
2014-03-17,127.16,128.34,126.63,127.63,205203,0
2014-03-18,127.4,128.69,127.11,127.63,356453,0
2014-03-19,128.18,128.6,125.96,127.41,320044,0
2014-03-20,126.74,132.67,125.73,132.27,474892,0
2014-03-21,132.7,135,130.04,131.53,1120259,0
2014-03-24,132.19,133.21,129.8,130.42,479909,0
2014-03-25,131.28,131.28,128,129.37,352803,0
2014-03-26,130.27,131.15,127.35,127.75,355800,0
2014-03-27,127.99,127.99,125.11,125.6,490507,0
2014-03-28,126.17,128.64,125.11,125.99,233518,0
2014-03-31,126.94,129.18,126.55,128.78,294774,0
2014-04-01,129,129.64,127.02,129.22,383770,0
2014-04-02,129.88,130.17,128.17,128.5,268930,0
2014-04-03,129.9,129.9,126.72,128.3,221213,0
2014-04-04,128.62,129.41,123.21,123.59,487747,0
2014-04-07,124.03,124.03,121.24,122,492627,0
2014-04-08,121.58,122.55,119.25,120.91,647903,0
2014-04-09,121.68,122.3,120.24,121.19,396582,0
2014-04-10,120.88,121.92,112.83,113.58,714209,0
2014-04-11,112.15,115.16,111.07,111.37,729285,0
2014-04-14,111.11,112.66,109.62,111.17,675368,0
2014-04-15,111.93,112.96,108.6,110.66,499921,0
2014-04-16,110.99,113.54,110.99,113.22,339119,0
2014-04-17,113.61,115.11,113.22,114.29,306908,0
2014-04-21,114.13,114.62,112.82,113.67,191115,0
2014-04-22,113.79,114.92,112.91,113.15,472906,0
2014-04-23,113.15,114.09,112.14,113.04,318444,0
2014-04-24,114.83,114.83,111.02,111.82,238552,0
2014-04-25,118,118,106.79,107.21,914974,0
2014-04-28,108.59,110.43,106.47,108.01,571611,0
2014-04-29,108.24,108.71,106.17,107.98,460847,0
2014-04-30,107.83,108.28,105.3,106.69,591966,0
2014-05-01,106.72,108.01,105.77,107.95,554213,0
2014-05-02,108.87,109.81,106.41,106.72,296819,0
2014-05-05,105.86,107.52,105.13,106.54,349147,0
2014-05-06,106.95,106.99,103.91,104.3,507157,0
2014-05-07,105.5,105.5,100.4,103.48,665957,0
2014-05-08,103,105.27,102.5,102.67,699109,0
2014-05-09,102.44,103.07,101,102.81,366295,0
2014-05-12,103,105.68,101.41,103.92,632973,0
2014-05-13,102.65,105.09,102.26,102.42,863647,0
2014-05-14,102.28,103.95,101.78,102.86,3602432,0
2014-05-15,102.35,103.58,100.3,102.63,1614185,0
2014-05-16,102.23,102.95,101.39,102.12,572255,0
2014-05-19,101.84,102.85,101.31,102.17,744698,0
2014-05-20,101.65,104,101.4,103.81,1009533,0
2014-05-21,103.81,106.67,103.19,106.45,1268760,0
2014-05-22,106.8,107.53,105.9,106.35,576830,0
2014-05-23,106.29,107.35,105.81,106.88,376695,0
2014-05-27,106.89,107.78,106.22,107.23,456500,0
2014-05-28,106.98,106.98,105.44,106.61,470814,0
2014-05-29,106.87,107.07,105.18,106.01,656791,0
2014-05-30,105.53,106.51,105.22,105.45,690194,0
2014-06-02,105.13,106.67,103.8,106.5,472682,0
2014-06-03,106.36,107.49,105.79,106.94,450210,0
2014-06-04,106.83,108.16,106.13,107.89,254362,0
2014-06-05,108.16,110.71,107.26,110.05,467824,0
2014-06-06,110.28,112.03,110.28,111.31,384264,0
2014-06-09,111.4,114.23,111.4,113.06,473469,0
2014-06-10,113.8,114.12,112.42,113.71,396600,0
2014-06-11,112.89,114.18,111.33,111.95,319225,0
2014-06-12,112.56,116.01,112.03,114.04,604685,0
2014-06-13,114.47,114.99,113.08,113.49,393548,0
2014-06-16,113.4,113.91,112.47,113.2,432783,0
2014-06-17,113.12,118.04,113.04,117.66,775966,0
2014-06-18,117.92,119.65,117.26,119.31,783074,0
2014-06-19,119.79,119.79,117.82,118.34,419279,0
2014-06-20,119.21,120.07,117.61,119,580510,0
2014-06-23,118.77,119.76,117.55,118.09,335681,0
2014-06-24,118.82,118.86,115.71,115.9,435096,0
2014-06-25,116.72,116.79,114.81,116.46,425457,0
2014-06-26,116.45,116.45,114.27,115.9,681339,0
2014-06-27,115.89,116.87,115.26,115.96,443564,0
2014-06-30,115.78,116.83,115.33,116.62,432489,0
2014-07-01,117.25,118.77,117.01,117.75,498506,0
2014-07-02,116.45,118.42,116.45,116.78,232700,0
2014-07-03,116.92,119.16,116.92,118.7,285003,0
2014-07-07,118.77,118.81,116.59,116.85,205664,0
2014-07-08,116.32,116.32,113.12,113.5,420455,0
2014-07-09,114.04,114.54,112.84,113.05,403512,0
2014-07-10,111.15,114,111,112.99,460195,0
2014-07-11,112.82,113.14,111.55,112.52,242132,0
2014-07-14,113.87,114.32,111.49,112.14,358351,0
2014-07-15,112.01,114.07,111.38,113.44,353660,0
2014-07-16,114.1,114.74,111.19,111.33,377106,0
2014-07-17,111.21,112.04,108.75,108.79,316411,0
2014-07-18,109.31,110.81,108.62,110.38,248003,0
2014-07-21,108.2,110.55,108.2,110.44,262836,0
2014-07-22,111.66,112.49,110.74,111.59,444660,0
2014-07-23,112.59,112.69,110.89,111.13,358455,0
2014-07-24,111.46,112.91,110.92,111.69,494885,0
2014-07-25,110.92,113.46,109.75,111.56,578416,0
2014-07-28,111.5,111.5,108.54,110.1,562325,0
2014-07-29,108.83,111.42,108.63,109.92,284153,0
2014-07-30,109.98,112.24,109.22,111.42,445500,0
2014-07-31,110.55,111.64,108.93,109.02,304156,0
2014-08-01,108.72,108.92,105.67,105.69,447336,0
2014-08-04,106.22,110.23,104.45,105.1,441041,0
2014-08-05,104.48,105.78,104.07,104.6,360252,0
2014-08-06,104.06,105.66,104.06,104.45,300993,0
2014-08-07,104.66,106.27,102.36,102.56,442798,0
2014-08-08,102.71,103.85,102.6,103.68,297461,0
2014-08-11,104.13,105.4,103.47,105.12,332444,0
2014-08-12,104.26,106.2,104.26,105.37,540377,0
2014-08-13,105.67,107.81,105.44,106.36,495454,0
2014-08-14,106.19,107.96,106.19,106.64,354076,0
2014-08-15,107.27,108.08,105.8,106.53,398648,0
2014-08-18,107.43,108.25,107.07,107.44,234491,0
2014-08-19,107.98,108.25,106.72,107.59,277926,0
2014-08-20,107.27,108.25,107.01,108.04,144441,0
2014-08-21,107.95,109.49,107,109.33,352908,0
2014-08-22,109.23,109.91,108.02,109.25,190734,0
2014-08-25,110.01,110.6,109.67,110.19,185041,0
2014-08-26,110.02,110.32,109.67,110.24,260105,0
2014-08-27,110.08,110.59,109.93,110.32,321231,0
2014-08-28,110.09,111.15,109.42,110.82,324955,0
2014-08-29,110.92,111.88,110.43,111.32,282594,0
2014-09-02,111.68,113.26,111.58,112.63,398700,0
2014-09-03,112.76,112.97,111.62,112.21,269373,0
2014-09-04,112.52,113.47,111.68,112.05,227386,0
2014-09-05,112.05,112.59,110.93,112.15,215065,0
2014-09-08,111.43,111.98,110.71,111.92,279900,0
2014-09-09,111.66,112.15,110.69,111.3,296825,0
2014-09-10,111.58,114.12,111.03,114.05,351025,0
2014-09-11,113.18,114.47,112.6,114.39,363224,0
2014-09-12,114.54,116.43,114.39,115.76,420995,0
2014-09-15,115.55,115.55,114.03,114.52,271002,0
2014-09-16,114.08,115.42,113.39,113.66,375069,0
2014-09-17,114.05,115.82,113.61,114.54,391774,0
2014-09-18,115.16,116.64,115.16,116.34,299984,0
2014-09-19,116.46,117.37,114.55,114.95,550287,0
2014-09-22,114.86,114.86,112.11,112.26,326773,0
2014-09-23,112.94,114.11,111.44,112.73,417731,0
2014-09-24,113.35,113.86,112.1,113.39,502259,0
2014-09-25,113.51,114.02,110.62,110.74,383734,0
2014-09-26,110.63,111.37,109.94,111.27,244817,0
2014-09-29,110.3,111.78,109.94,111.66,296312,0
2014-09-30,111.48,112.79,110.45,112.09,390175,0
2014-10-01,111.19,112.07,109.36,109.64,534110,0
2014-10-02,109.29,111,108.29,110.63,320958,0
2014-10-03,111.71,112.22,110.72,110.95,248333,0
2014-10-06,111.84,112.1,109.16,109.2,223423,0
2014-10-07,108.36,109.42,107.32,107.32,286224,0
2014-10-08,107.04,108.87,106.51,108.71,283586,0
2014-10-09,108.23,108.23,103.42,103.63,597060,0
2014-10-10,103.72,104.89,101.55,101.59,535737,0
2014-10-13,101.74,102.78,100,100.17,451377,0
2014-10-14,99.87,101.11,99.21,100.35,827743,0
2014-10-15,98.57,99.285,91.54,96.02,1582029,0
2014-10-16,93.9,98.86,93.9,98.74,747475,0
2014-10-17,99.6,100.82,99.39,100.54,571689,0
2014-10-20,100.49,101.09,99.69,100.74,241009,0
2014-10-21,101.46,104.36,100.99,104.36,440382,0
2014-10-22,103.81,105.93,103.15,104.48,407666,0
2014-10-23,106.62,107.23,105.02,105.99,484681,0
2014-10-24,95.52,105,95.52,103.71,893376,0
2014-10-27,103.47,104.54,101.65,104.47,496839,0
2014-10-28,105.11,108.09,104.5,107.98,340425,0
2014-10-29,108.14,111,106.78,110.58,528527,0
2014-10-30,109.92,111.48,109.36,110.57,312400,0
2014-10-31,111.74,112.43,110.67,111.99,344457,0
2014-11-03,112.33,112.75,110.84,111.73,390905,0
2014-11-04,111.67,112.44,110.29,112.02,233578,0
2014-11-05,112.63,113.12,111.44,112.68,160808,0
2014-11-06,112.81,114.17,112.52,112.92,260877,0
2014-11-07,112.72,113.02,111.7,113,216351,0
2014-11-10,112.89,115,111.81,113.43,232598,0
2014-11-11,113.61,114.13,112.27,112.97,163166,0
2014-11-12,112.02,114.36,112.02,114.21,194568,0
2014-11-13,114.23,114.23,110.96,111.46,267833,0
2014-11-14,110.22,111.71,110.12,111.04,293067,0
2014-11-17,110.73,110.89,109.15,110.07,261452,0
2014-11-18,110.43,111.1,109.48,109.62,288390,0
2014-11-19,109.88,109.88,107.89,108.84,275658,0
2014-11-20,108.08,109.2,107.63,109.13,241034,0
2014-11-21,110.75,111.05,107.68,108.08,249683,0
2014-11-24,108.33,109.64,107.38,109.23,258102,0
2014-11-25,109.31,109.31,107.63,108.76,433281,0
2014-11-26,108.01,109.06,108.01,108.64,168556,0
2014-11-28,108.57,108.83,104.95,105.15,190556,0
2014-12-01,104.56,105.11,100.54,101.14,650853,0
2014-12-02,104.23,105.9,103.61,104.35,501458,0
2014-12-03,103.93,106.36,103.93,106.23,256189,0
2014-12-04,105.83,106.95,105.57,106.75,325284,0
2014-12-05,107.37,111.49,107,110.58,580059,0
2014-12-08,110.45,112.53,110.03,110.28,334031,0
2014-12-09,111.24,114.1,109.77,113.74,732359,0
2014-12-10,114.01,114.71,109.69,109.81,516523,0
2014-12-11,112.45,112.45,109.7,109.95,346582,0
2014-12-12,108.99,111.08,108.39,108.47,354618,0
2014-12-15,108.85,109.53,106.1,106.95,516607,0
2014-12-16,106.09,110.37,105.73,108.26,469456,0
2014-12-17,108.89,112.12,107.92,111.9,590189,0
2014-12-18,114.16,115.67,112.61,115.66,502946,0
2014-12-19,115.63,116.52,114.16,115.03,899063,0
2014-12-22,114.61,115.68,114.12,114.84,261516,0
2014-12-23,115.57,117,114.52,116.42,245038,0
2014-12-24,116.4,117.47,115.14,116.93,122794,0
2014-12-26,116.94,117.66,116.35,116.95,122455,0
2014-12-29,116.65,118.72,115.84,118.09,224271,0
2014-12-30,117.99,117.99,116.3,117.72,176558,0
2014-12-31,118.4,118.4,116.07,116.07,233319,0
2015-01-02,116.69,117.78,113.11,115.13,304152,0
2015-01-05,113.8,114.03,111.43,111.93,490331,0
2015-01-06,112.5,113.11,107.44,108.29,597368,0
2015-01-07,110.03,110.89,108.49,110.24,432121,0
2015-01-08,111.66,113.42,110.24,113.28,392682,0
2015-01-09,113.28,113.28,109.75,109.87,303360,0
2015-01-12,109.55,110,108.1,108.34,356582,0
2015-01-13,109.82,111.05,106.93,107.69,349186,0
2015-01-14,105.67,106.77,103.89,105.23,512170,0
2015-01-15,106.45,106.7,102.85,103.02,545174,0
2015-01-16,102.77,106.5,102.77,106.03,338480,0
2015-01-20,106.3,107.34,104.23,105.2,431131,0
2015-01-21,105.94,106.6,104.24,104.67,445511,0
2015-01-22,106.12,110.81,105.08,110.58,633450,0
2015-01-23,116.1,117,112.53,113.85,676859,0
2015-01-26,114,118.6,112.53,118.29,665584,0
2015-01-27,116.15,117.4,115.25,116.5,341330,0
2015-01-28,116.98,116.98,111.34,111.45,454522,0
2015-01-29,112.51,113.9,110.29,113.48,323486,0
2015-01-30,112.21,115,111.69,112.9,503656,0
2015-02-02,113.62,116.91,112.16,116.78,539498,0
2015-02-03,117.98,120,116.13,119.18,577894,0
2015-02-04,117.92,120.67,117.92,118.94,519560,0
2015-02-05,119.92,122.71,118.12,122.61,408681,0
2015-02-06,123.01,127.09,122.94,125.25,601142,0
2015-02-09,124.11,124.78,122.63,123.04,324074,0
2015-02-10,123.26,124.1,121.76,123.8,259432,0
2015-02-11,123.69,124.07,122.59,123.71,364029,0
2015-02-12,124.32,126.36,123.83,125.1,363277,0
2015-02-13,125,126.89,124.78,126.13,292700,0
2015-02-17,125.48,127.22,125.17,126.55,538569,0
2015-02-18,126.57,126.59,123,123.15,409393,0
2015-02-19,123.78,123.78,121.01,122.39,616739,0
2015-02-20,122,123.14,120.24,123.08,482154,0
2015-02-23,122.64,122.95,121.39,122.68,348490,0
2015-02-24,123.49,124.27,122.28,123.12,254411,0
2015-02-25,123.45,123.81,122.46,123.72,402549,0
2015-02-26,123.7,124.32,122.91,123.91,282046,0
2015-02-27,123.5,124.38,122.86,122.9,240187,0
2015-03-02,123.07,125.12,122.39,125.06,227300,0
2015-03-03,124.75,125.58,124.47,124.77,205200,0
2015-03-04,124.08,125.17,122.92,123.44,289500,0
2015-03-05,123.52,124.49,122.29,124.27,199300,0
2015-03-06,125.06,128.85,124.01,126.77,450700,0
2015-03-09,126.83,128.21,126.73,126.94,281500,0
2015-03-10,125.36,126.8,123.47,123.56,369500,0
2015-03-11,124.91,124.91,122.89,123.73,480600,0
2015-03-12,125.12,126.99,124.18,125.65,424500,0
2015-03-13,127.28,127.45,124.71,125.84,287300,0
2015-03-16,126.49,127.47,125.58,126.17,462900,0
2015-03-17,125.57,127.63,124.9,127.3,322500,0
2015-03-18,126.81,128.7,123.91,124.84,540300,0
2015-03-19,124.28,124.28,121.72,123.7,403900,0
2015-03-20,124.08,126.15,123.03,125.88,570300,0
2015-03-23,125.2,125.94,124.1,124.46,228100,0
2015-03-24,124.57,124.71,122.9,124.34,242300,0
2015-03-25,124.8,124.8,121.05,121.39,263200,0
2015-03-26,120.8,122.21,120.02,121.94,278900,0
2015-03-27,123,123,120.76,121.73,253600,0
2015-03-30,126.78,128.79,123.52,126.88,881200,0
2015-03-31,126.05,127.13,125.29,127.04,445116,0
2015-04-01,127.55,127.55,123.88,124.84,344900,0
2015-04-02,125.05,126.73,124.28,125.89,258400,0
2015-04-06,124.41,125.74,122.63,124.99,301600,0
2015-04-07,125.25,126.32,124.33,124.87,210176,0
2015-04-08,125.68,125.88,123.62,124.71,232400,0
2015-04-09,125.76,125.76,124.03,125.08,334375,0
2015-04-10,125.38,126.42,124.24,126.33,205200,0
2015-04-13,125.97,129.3,125.82,128.94,416000,0
2015-04-14,128.04,129.19,126.5,128.13,312000,0
2015-04-15,127.8,130.42,126.99,129.56,332239,0
2015-04-16,129.36,130.95,127.14,129.87,236273,0
2015-04-17,128.82,129.02,126.99,127,259800,0
2015-04-20,128.15,129.21,127.18,128.32,193261,0
2015-04-21,128.83,129.98,128.35,129.26,202982,0
2015-04-22,129.28,130.79,127.58,129.9,271463,0
2015-04-23,129.5,130.98,128.81,130.73,413200,0
2015-04-24,135,135,127.11,128.76,501086,0
2015-04-27,128.85,130.66,126.37,127.84,339600,0
2015-04-28,127.32,131.35,127.23,130.79,373206,0
2015-04-29,129.82,134.28,129.82,133.12,644900,0
2015-04-30,133.74,134.81,132.2,132.76,658100,0
2015-05-01,133.28,134.44,129.77,129.81,450600,0
2015-05-04,130.39,132.1,129.57,131.59,386900,0
2015-05-05,130.63,132.15,129.47,130.02,367900,0
2015-05-06,130.74,130.97,129.02,130.77,197221,0
2015-05-07,130.53,130.6,128.56,129.17,291182,0
2015-05-08,129.81,131.76,128.41,131.46,269000,0
2015-05-11,130.96,134.14,130.42,133.71,376500,0
2015-05-12,133.73,135.6,132.3,134.07,371707,0
2015-05-13,134.01,136.64,132.71,136.11,425400,0
2015-05-14,136.63,137.09,135.6,136.99,403700,0
2015-05-15,135.69,137.12,132.27,132.75,397088,0
2015-05-18,133.07,135.7,133,135.24,245439,0
2015-05-19,136.51,136.91,135.31,136.26,247528,0
2015-05-20,136.21,136.32,134.49,135.69,267200,0
2015-05-21,135.65,137,134.09,134.92,214200,0
2015-05-22,134.8,135.54,134.14,134.56,126000,0
2015-05-26,134.26,134.54,131.9,133.17,203561,0
2015-05-27,133.58,135.52,133.17,135.2,190600,0
2015-05-28,134.67,134.96,133.78,134.9,155062,0
2015-05-29,134.71,135.56,133.19,134.91,270600,0
2015-06-01,135.22,135.57,132.95,133.3,348630,0
2015-06-02,132.69,136.38,132.69,136.34,371569,0
2015-06-03,136.33,140.22,136.33,139.49,321300,0
2015-06-04,138.52,139.22,137.49,138.6,282800,0
2015-06-05,139.66,142.01,138.91,141.96,247200,0
2015-06-08,141.98,143.28,141.32,142.51,294100,0
2015-06-09,142.51,144.62,141.74,144.53,332799,0
2015-06-10,144.16,146.99,144.02,146.55,397643,0
2015-06-11,146.47,147.06,144.52,145.11,306206,0
2015-06-12,145.49,145.49,144.11,145.05,206600,0
2015-06-15,144,144.95,142.42,143.46,292400,0
2015-06-16,144.2,145.71,143.1,145.55,330300,0
2015-06-17,145.52,146.41,142.01,142.07,369100,0
2015-06-18,142.78,143.75,141.18,141.61,594100,0
2015-06-19,141.91,142.66,141.15,142.44,538600,0
2015-06-22,144.74,147.3,144.34,146.97,351900,0
2015-06-23,147.52,149.27,147.03,148.69,300333,0
2015-06-24,148.41,149.62,147.04,147.07,247300,0
2015-06-25,146.21,148.7,146.21,146.8,222100,0
2015-06-26,147.61,149.1,146.65,147.87,859600,0
2015-06-29,146.69,147.55,143.12,143.23,323300,0
2015-06-30,144.33,147.05,142.65,143.98,339518,0
2015-07-01,146.81,149.87,145.04,146.7,409300,0
2015-07-02,146.06,146.06,141.77,143.38,309800,0
2015-07-06,142.12,143.43,141.16,143.14,362400,0
2015-07-07,142.3,142.85,137.97,139.75,556100,0
2015-07-08,138.91,139.48,137.06,137.96,432200,0
2015-07-09,139.82,141.5,138.02,140.78,389700,0
2015-07-10,142.91,143.95,141.72,142.82,235400,0
2015-07-13,144.14,145.4,143.14,145.13,358000,0
2015-07-14,144.75,147.23,143.64,147.13,367376,0
2015-07-15,148.06,148.92,147.29,148.19,322310,0
2015-07-16,148.93,149.54,147.82,148.54,210800,0
2015-07-17,148.62,148.62,146.64,147.79,268600,0
2015-07-20,148.58,150.73,148.13,150.63,440100,0
2015-07-21,150.17,151.85,147.2,147.51,400400,0
2015-07-22,147.69,150.64,147.47,149.75,199800,0
2015-07-23,149.75,152.99,148.11,148.79,366100,0
2015-07-24,151.2,152.97,139.02,143.44,806900,0
2015-07-27,141.84,141.84,137.8,137.9,705400,0
2015-07-28,138.51,139.74,136.91,138.85,489900,0
2015-07-29,139.46,142.75,138.48,142.64,517000,0
2015-07-30,142.48,144.64,140.9,144.56,280900,0
2015-07-31,145,145,142.41,143.1,302600,0
2015-08-03,143.06,143.7,141.43,143.38,399955,0
2015-08-04,143.97,145.7,143.61,145.24,343700,0
2015-08-05,146.24,149.5,145.39,147.7,366100,0
2015-08-06,148.01,148.41,144.93,145.44,327739,0
2015-08-07,145.73,147.03,144.53,145.75,250100,0
2015-08-10,146.98,149.67,146.76,149.56,229500,0
2015-08-11,147.93,149.11,144.98,146.37,608126,0
2015-08-12,144.91,145.13,134.55,137.77,1098100,0
2015-08-13,138.16,139.54,136.57,138.55,491100,0
2015-08-14,138.91,140.8,138.05,140.74,230400,0
2015-08-17,141.25,143.15,138.44,141.56,280200,0
2015-08-18,140.79,142.73,140.29,141.24,291000,0
2015-08-19,140.61,141.1,137.54,137.66,297700,0
2015-08-20,136.42,137.57,129.22,129.55,997900,0
2015-08-21,127.87,129.87,126.43,127.06,878600,0
2015-08-24,113.03,121.68,100.76,116.46,1157861,0
2015-08-25,120.67,121.08,112.66,112.74,1340400,0
2015-08-26,116.02,118.15,112.52,116.33,893900,0
2015-08-27,118.65,124.66,118,123.31,808600,0
2015-08-28,122.88,125.7,121.79,124.94,554100,0
2015-08-31,123.43,125.66,122.74,125.08,299800,0
2015-09-01,121.73,124.02,119.98,120.98,789800,0
2015-09-02,122.95,122.95,118.5,122.87,322500,0
2015-09-03,123.48,125.26,122.29,124.45,446900,0
2015-09-04,123,124.29,121.81,122.63,307400,0
2015-09-08,125.11,127.05,124.01,126.69,243900,0
2015-09-09,128.15,129.4,124.26,124.46,301600,0
2015-09-10,124.47,128.16,124.19,125.85,375485,0
2015-09-11,124.76,126.34,123.55,126.25,341700,0
2015-09-14,126.49,128.37,125.69,126.16,211000,0
2015-09-15,125.95,128.11,125.53,127.52,308500,0
2015-09-16,127.13,128.44,126.44,127.46,194300,0
2015-09-17,127.41,128.74,122.86,123.72,657055,0
2015-09-18,121.59,121.77,117.26,119.71,822700,0
2015-09-21,120.71,123.23,120.25,121.14,392500,0
2015-09-22,119.21,120.84,113.61,118.67,373200,0
2015-09-23,119.29,120.96,117.92,119.4,641238,0
2015-09-24,117.73,119.75,116.28,119.34,398061,0
2015-09-25,120.92,122.71,119.14,119.58,316100,0
2015-09-28,119.31,119.44,113.36,113.96,609559,0
2015-09-29,114.95,115.27,112.55,113.18,605200,0
2015-09-30,114.8,115.91,112.96,115.54,474800,0
2015-10-01,115.29,116.48,114.04,115.2,566900,0
2015-10-02,112.41,114.49,108.01,114.42,938100,0
2015-10-05,115.14,116.95,114.57,115.52,508494,0
2015-10-06,114.85,117.46,113.86,116.82,786400,0
2015-10-07,117.36,120.05,117.04,119.39,582100,0
2015-10-08,118.82,122.55,118.4,121.78,503200,0
2015-10-09,121.8,121.8,118.28,120.2,537900,0
2015-10-12,119.79,122.05,119.2,121.21,341605,0
2015-10-13,119.84,122.03,119.23,119.42,531400,0
2015-10-14,118.98,119.45,114.71,116.01,384400,0
2015-10-15,117.17,118.18,116.14,117.14,434700,0
2015-10-16,117.39,118.51,116.42,116.97,251200,0
2015-10-19,116.41,118.13,115.88,116.85,459077,0
2015-10-20,117.24,118.3,116.56,117,970981,0
2015-10-21,117.54,118.35,114.17,114.39,425300,0
2015-10-22,115.02,116.96,113.27,115.32,871700,0
2015-10-23,116.97,124.26,116.97,124.11,1134200,0
2015-10-26,123.8,125.16,121.5,122.32,475100,0
2015-10-27,121.24,123.28,120.32,121.1,440200,0
2015-10-28,121.89,128.68,120,128.67,632800,0
2015-10-29,127.95,129.35,126.1,126.98,502600,0
2015-10-30,126.36,128.06,121.01,122.07,547900,0
2015-11-02,123.29,125.86,122.08,125.47,403298,0
2015-11-03,124.22,127.14,123.04,124.26,422100,0
2015-11-04,124.96,126.12,123.96,125.19,204490,0
2015-11-05,125.31,129.17,125.2,128.51,468200,0
2015-11-06,130.63,139.25,130.63,136.97,1013000,0
2015-11-09,137.52,138.66,132,136.75,876483,0
2015-11-10,136.09,137.68,133.31,136.15,630600,0
2015-11-11,140.34,141.75,134.49,135,440200,0
2015-11-12,133.92,135.89,131.35,131.45,337600,0
2015-11-13,130.57,131.08,126.95,127.47,556400,0
2015-11-16,126.06,129.08,125.25,128.95,399100,0
2015-11-17,129.76,132.49,127.76,128.61,396000,0
2015-11-18,129.75,130.36,127.42,130.06,377800,0
2015-11-19,129.75,130.05,127.28,127.79,525800,0
2015-11-20,127.89,129.29,126.68,129.14,422000,0
2015-11-23,129.22,132.09,128.98,131.13,374800,0
2015-11-24,129.82,132.62,129.44,131.89,399800,0
2015-11-25,132.17,132.86,131.17,131.9,205700,0
2015-11-27,131.89,131.89,129.8,131.24,71700,0
2015-11-30,131.63,133.37,130.15,132.48,411500,0
2015-12-01,133.24,134.43,131.51,131.69,545610,0
2015-12-02,131.82,132.98,126.73,128.18,675116,0
2015-12-03,129.25,129.48,125.1,125.63,684860,0
2015-12-04,126.12,130.22,124.77,129,843800,0
2015-12-07,128.81,128.99,125.4,126.28,408500,0
2015-12-08,124.12,125.02,122.72,124.68,670024,0
2015-12-09,124.36,126.61,121.07,123.07,671800,0
2015-12-10,123.33,126.85,121.88,125.49,445900,0
2015-12-11,123.6,124.08,119.19,119.64,567800,0
2015-12-14,120.25,121.56,118.46,118.81,756745,0
2015-12-15,120.03,124.66,119,122.93,689200,0
2015-12-16,124.52,125.34,120.13,124.84,743900,0
2015-12-17,125.36,125.71,122.31,122.53,700100,0
2015-12-18,121.61,122.81,117.93,118.82,2204100,0
2015-12-21,119.95,120.6,117.26,119.77,493200,0
2015-12-22,120.73,120.84,117.53,119.8,329468,0
2015-12-23,120.6,121.99,119.7,120.45,442400,0
2015-12-24,120.98,123.26,120.83,121.87,187283,0
2015-12-28,121.34,121.82,118.62,120.62,376583,0
2015-12-29,122.03,123.53,119.77,122.5,392714,0
2015-12-30,121.82,122.995,119.52,119.73,173805,0
2015-12-31,118.95,120.85,118.67,118.9,260410,0
2016-01-04,116.67,117.49,114.95,116.53,513736,0
2016-01-05,116.39,118.09,115.68,116.56,253567,0
2016-01-06,114.43,116.46,113.87,114.61,350107,0
2016-01-07,111.51,112.327,108.77,108.82,755027,0
2016-01-08,110.34,111.81,106,106.8,531508,0
2016-01-11,107.21,108.26,104.08,105.46,866541,0
2016-01-12,106.74,106.77,102.22,104.29,558637,0
2016-01-13,104.55,104.91,98.77,99.09,640072,0
2016-01-14,99.91,101.57,95.07,98.53,1155439,0
2016-01-15,95.07,96.91,92.97,96.6,1070624,0
2016-01-19,97.91,98.67,95.1,95.67,1548200,0
2016-01-20,94.26,96.96,93.36,95.67,1278034,0
2016-01-21,96.11,97.8,93.85,95.66,826882,0
2016-01-22,105.9,115.42,102.43,104.4,1598265,0
2016-01-25,103.46,103.46,94.27,95.09,1387191,0
2016-01-26,96.08,98.83,95.615,98.46,822764,0
2016-01-27,97.96,102.66,97.78,99.97,877584,0
2016-01-28,101.26,102.89,98.3,98.6,497612,0
2016-01-29,98.71,101.49,95.18,101.32,970539,0
2016-02-01,101.24,103.73,99.991,102.51,691300,0
2016-02-02,100.69,100.775,94,95.14,677493,0
2016-02-03,95.72,96.86,91.61,94.46,687296,0
2016-02-04,94.36,97.06,92.18,94.04,621040,0
2016-02-05,94.41,95.83,90.18,90.68,907370,0
2016-02-08,89.24,89.24,83.575,84.55,1406355,0
2016-02-09,82.4,85.3,80.37,83.99,1085156,0
2016-02-10,84.99,87.16,82.87,83.01,525154,0
2016-02-11,80.31,83.03,77.871,79.97,973123,0
2016-02-12,81.09,85.67,80.03,84.5,588870,0
2016-02-16,85.75,89.06,85.3701,87.41,651874,0
2016-02-17,88.98,90.5,87.61,88.19,658669,0
2016-02-18,88.18,88.67,85.7175,86.64,570001,0
2016-02-19,85.89,86.99,84.8,86.53,530827,0
2016-02-22,87.4,90.335,86.74,87.5,637539,0
2016-02-23,87.32,87.32,83.21,83.79,632356,0
2016-02-24,82.41,83.85,80.31,83.48,703618,0
2016-02-25,84.27,86.91,83.67,86.33,505736,0
2016-02-26,86.84,91.81,86.7601,90.17,768617,0
2016-02-29,90.67,91.01,88.49,88.85,728931,0
2016-03-01,89.3,95.25,88.195,94.72,786359,0
2016-03-02,94.81,97.78,93.81,97.27,661618,0
2016-03-03,96.77,99.5,96.59,99.45,736434,0
2016-03-04,100,102.78,99.67,101.66,948005,0
2016-03-07,101,102.98,100.03,102.93,542466,0
2016-03-08,101.33,103.04,98.86,99.03,672859,0
2016-03-09,99.81,99.81,95.29,95.67,697219,0
2016-03-10,97.14,97.83,92.55,96.46,700916,0
2016-03-11,97.72,100.43,96.7421,100.31,537888,0
2016-03-14,99.79,101.1,97.52,100.29,514123,0
2016-03-15,99.06,100.2,98.0201,99.49,532387,0
2016-03-16,99.41,102.995,95.4631,97.74,710463,0
2016-03-17,97.65,97.65,94.81,96.61,1090448,0
2016-03-18,96.31,101.51,94.47,98.94,785010,0
2016-03-21,98.95,101.38,98.5901,100.38,442609,0
2016-03-22,99.38,101.23,97.685,100.98,434932,0
2016-03-23,100.28,101.45,98.68,99.85,481985,0
2016-03-24,98.73,99.81,96.85,99.77,585407,0
2016-03-28,99.97,100.88,98.365,99.74,360149,0
2016-03-29,99.25,101.15,97.3,101.08,398441,0
2016-03-30,101.37,104.65,101.37,103.29,499868,0
2016-03-31,103.04,104.174,100.74,102.05,766176,0
2016-04-01,101.03,103.14,99.71,103.05,623962,0
2016-04-04,102.8,103.98,101.6,103.18,366305,0
2016-04-05,102,102,99.44,99.7,420114,0
2016-04-06,100.09,101.86,98.48,101.8,345412,0
2016-04-07,100.8,101.5,96.34,97.74,300116,0
2016-04-08,98.81,100.51,98.37,99.11,415987,0
2016-04-11,100.02,102.525,99.17,99.62,229633,0
2016-04-12,100.14,102.5,99.744,102.33,307551,0
2016-04-13,103.03,109.94,102.915,108.87,921117,0
2016-04-14,108.71,112.69,107.81,109.62,425070,0
2016-04-15,109.77,110.29,108.07,108.82,244289,0
2016-04-18,107.91,110.75,107.46,109.78,338377,0
2016-04-19,109.89,112.51,109.28,112.51,609383,0
2016-04-20,112.62,115.12,111.62,114.17,484856,0
2016-04-21,114.99,115.6,112.55,112.77,544037,0
2016-04-22,101.1,107.77,101,107.16,1986837,0
2016-04-25,106.94,106.97,104.95,106.61,562905,0
2016-04-26,106.89,107.6,105.03,106.53,569233,0
2016-04-27,106.15,106.42,103.96,105.1,659053,0
2016-04-28,104.1,105.16,102.28,102.54,554015,0
2016-04-29,102.62,104.61,101.71,104.28,553466,0
2016-05-02,104.08,106.12,102.9,105.18,329870,0
2016-05-03,103.5,103.5,99.86,100.76,462052,0
2016-05-04,100.03,100.62,95.45,96.77,854026,0
2016-05-05,97.35,99.52,95.48,96.26,479081,0
2016-05-06,95.38,96.79,94.63,96.79,328265,0
2016-05-09,96.38,97.99,95.73,96.54,303908,0
2016-05-10,97.04,99.18,96.56,98.34,271061,0
2016-05-11,97.65,99.69,96.82,97.19,310004,0
2016-05-12,97.97,98.76,94.24,95.07,436371,0
2016-05-13,94.9,96.57,91.37,92.1,832647,0
2016-05-16,92.61,96.05,92.5101,95.77,480160,0
2016-05-17,95.67,97.76,94.87,96.75,905973,0
2016-05-18,96.75,102.77,96.75,101.57,803789,0
2016-05-19,100.62,103.17,99.26,100.62,527658,0
2016-05-20,101.64,103.64,101.255,102.67,366786,0
2016-05-23,102.65,103.14,100.83,102.57,331556,0
2016-05-24,101.34,105.54,101.34,104.19,386038,0
2016-05-25,104.95,108.47,104.95,107.93,429713,0
2016-05-26,107.79,108.62,105.81,106.94,311827,0
2016-05-27,106.35,108.61,106.05,108.6,356724,0
2016-05-31,109.4,110.88,108.83,110.2,680797,0
2016-06-01,108.04,110.19,106.35,109.95,461219,0
2016-06-02,109.91,110.97,108.48,110.96,291861,0
2016-06-03,107.11,108.89,103.07,106.14,669591,0
2016-06-06,106.33,109.63,105.01,109.12,249243,0
2016-06-07,109.2,109.92,107.91,108.74,301547,0
2016-06-08,108.56,109.65,108.08,108.2,362529,0
2016-06-09,107.31,108.74,105,106.14,301333,0
2016-06-10,105,105.72,103.49,103.78,341278,0
2016-06-13,102.73,104.95,102.13,102.4,385024,0
2016-06-14,101.4,102.76,98.57,99.4,599127,0
2016-06-15,99.99,102.08,99.22,99.8,460300,0
2016-06-16,98.9,98.9,95.9,97.72,321410,0
2016-06-17,97.94,99.22,97.07,98.61,778205,0
2016-06-20,101.03,102.915,99.71,99.94,415044,0
2016-06-21,100.38,100.43,98.79,99.96,335740,0
2016-06-22,100.27,101.36,99.02,99.14,298689,0
2016-06-23,101.08,104.91,100.8,104.91,362887,0
2016-06-24,98,99.88,90.27,93.39,1613286,0
2016-06-27,91.15,91.15,82.9,83.51,1678125,0
2016-06-28,86.16,90.7,86.16,90.17,1962390,0
2016-06-29,91.92,93.23,90.67,92.65,623300,0
2016-06-30,93,95.16,91.33,95.16,680689,0
2016-07-01,94.23,96.1099,92.5,93.85,611257,0
2016-07-05,92.85,93.65,88.52,89.99,517632,0
2016-07-06,89.31,91.04,87.28,90.45,428361,0
2016-07-07,90.53,93.935,90.43,93.15,839148,0
2016-07-08,95.28,96.72,94.645,94.89,555250,0
2016-07-11,95.81,97.51,95.36,96.08,396355,0
2016-07-12,97.51,99.45,97.06,99.24,574688,0
2016-07-13,98.56,99.4,96.8278,98.23,319668,0
2016-07-14,100.76,102.59,99.594,101.68,606458,0
2016-07-15,102.23,103.68,101.31,102.55,437346,0
2016-07-18,102.6,103.44,102.06,103.11,388398,0
2016-07-19,102.19,105.26,102.19,103.96,479856,0
2016-07-20,105,105,102.82,103.62,344399,0
2016-07-21,103.73,104.65,102.1,102.24,439992,0
2016-07-22,101,102.2,98.055,101.01,643331,0
2016-07-25,100.25,101.85,100.02,101.67,432196,0
2016-07-26,101.32,103.53,101.26,102.52,326806,0
2016-07-27,102.69,104.77,102.24,102.91,293710,0
2016-07-28,102.7,103.41,101.28,101.47,226925,0
2016-07-29,101.14,102.225,100.01,100.42,317112,0
2016-08-01,100.77,101.68,97.94,98.04,371990,0
2016-08-02,97.72,98.91,96.865,97.61,376469,0
2016-08-03,97.91,99.49,97.91,98.75,331987,0
2016-08-04,98.72,99.465,97.96,98.68,212535,0
2016-08-05,100.11,104.08,100.105,103.73,572542,0
2016-08-08,104.58,104.95,102.86,103.12,303841,0
2016-08-09,102.94,106.34,102.94,106.33,517415,0
2016-08-10,105.85,106.95,103.65,103.97,462022,0
2016-08-11,104.12,105.11,101.81,103.65,265351,0
2016-08-12,102.5,102.7,101.28,102.51,182076,0
2016-08-15,103.16,106,103.05,105.73,209397,0
2016-08-16,104.84,106.31,103.615,105.97,295976,0
2016-08-17,106.49,107.12,105.56,105.61,331712,0
2016-08-18,105.51,106.34,105.01,106.03,186543,0
2016-08-19,105.56,106.32,104.92,105.82,221513,0
2016-08-22,104.98,106,104.64,105.38,145617,0
2016-08-23,106.19,106.98,104.902,106.51,151385,0
2016-08-24,106.71,107.74,105.56,106.02,243663,0
2016-08-25,106.05,107.14,105.84,107.11,202476,0
2016-08-26,107.43,109.83,106.89,108.46,298364,0
2016-08-29,108.5,110.565,108.46,109.74,344765,0
2016-08-30,109.7,112.42,109.7,111.42,512238,0
2016-08-31,111.48,112.15,109.69,111.06,419796,0
2016-09-01,110.99,112.83,108.8,110.99,279276,0
2016-09-02,111.45,111.81,108.66,111.68,440811,0
2016-09-06,111.28,111.72,107.1,107.31,297705,0
2016-09-07,107.11,108.21,106.745,108.19,290454,0
2016-09-08,108.31,109.22,107.238,108.49,174817,0
2016-09-09,107.83,109.9,107.7,107.81,356949,0
2016-09-12,106.87,108.07,104.54,107.54,391755,0
2016-09-13,106.11,106.12,103.32,105.25,293037,0
2016-09-14,105.41,105.85,103.12,104.23,383927,0
2016-09-15,104.21,107.31,103.86,107.12,275710,0
2016-09-16,106.35,108.055,106.27,106.84,734761,0
2016-09-19,107.91,109.53,106.87,107.65,259491,0
2016-09-20,108.43,108.54,106.39,106.93,226641,0
2016-09-21,107.97,109.375,106.46,107.84,315129,0
2016-09-22,108.5,110,108.42,109.56,339015,0
2016-09-23,108.65,110.84,108.6,109.69,220639,0
2016-09-26,108.35,110.67,105.95,106.15,283254,0
2016-09-27,106.16,107.69,104.84,107.48,262030,0
2016-09-28,108.42,109.42,106.425,109.31,312598,0
2016-09-29,109.48,110.91,106.91,107.31,317343,0
2016-09-30,107.76,110.89,107.14,110.54,315182,0
2016-10-03,109.61,110.86,108.935,109.38,443601,0
2016-10-04,110.38,113.99,109.67,112.7,441040,0
2016-10-05,113.54,119.07,113.21,118.35,996463,0
2016-10-06,118.68,119.04,117.28,117.57,687723,0
2016-10-07,117.86,119.24,116.42,118.89,387227,0
2016-10-10,119.98,121.43,119.477,120.26,430915,0
2016-10-11,120.19,121.75,117.65,118.65,379763,0
2016-10-12,118.71,119.95,117.66,118.07,267687,0
2016-10-13,116.22,116.84,112,114.61,384572,0
2016-10-14,116.53,117.32,115.58,116.3,306474,0
2016-10-17,115.5,117.3,114.56,114.89,317073,0
2016-10-18,116.48,116.59,114.22,114.81,353906,0
2016-10-19,115.61,117.76,114.98,117.76,316750,0
2016-10-20,117.07,118.23,115.75,116.86,536169,0
2016-10-21,125.4,126,120.39,125.36,1291711,0
2016-10-24,126.3,128.5,125.951,127.65,647013,0
2016-10-25,126.63,127.27,123.58,123.67,518208,0
2016-10-26,123.13,124.91,122.81,124.38,362098,0
2016-10-27,125.37,126.545,123.5,125.29,464536,0
2016-10-28,125.22,126.07,122.42,122.68,392711,0
2016-10-31,123.28,123.93,121.59,122.27,678633,0
2016-11-01,121.75,122.655,118.61,120.36,671158,0
2016-11-02,119.51,119.51,117.06,117.66,456250,0
2016-11-03,118.02,119.58,117.295,117.9,445502,0
2016-11-04,117.9,120.235,116.591,118.7,362378,0
2016-11-07,122.08,124.95,122.08,124.24,596504,0
2016-11-08,122.6,124.76,121.12,124.51,477885,0
2016-11-09,125.23,133.5,125,132.09,839450,0
2016-11-10,134.21,141.84,134.08,139.9,1184203,0
2016-11-11,138.47,145.36,138.16,145.03,1227437,0
2016-11-14,147.03,153.39,146.21,151.28,1332774,0
2016-11-15,148.62,151.74,144.31,150.92,843923,0
2016-11-16,149.49,149.59,146.79,147.35,618660,0
2016-11-17,148.78,150.35,147.56,149.8,453179,0
2016-11-18,149.79,151.4,149.01,150.84,361742,0
2016-11-21,152,153.28,150.64,153.07,456823,0
2016-11-22,153.56,155.535,152.35,155.25,521045,0
2016-11-23,155.99,156.76,154.44,156.12,403297,0
2016-11-25,156.16,156.548,154.05,155.97,135830,0
2016-11-28,154.41,155.66,152.06,152.61,546185,0
2016-11-29,153.36,155.34,152.5,153.67,333186,0
2016-11-30,156.25,159.9,154.58,158.03,550211,0
2016-12-01,158.18,163.39,158.18,162.45,553288,0
2016-12-02,161.03,162.36,158.24,161.92,446473,0
2016-12-05,164.02,165.55,162.32,165.01,459827,0
2016-12-06,166.77,167.363,163.5,167.12,364418,0
2016-12-07,167.07,169.295,165.43,169.17,495593,0
2016-12-08,170.6,173.58,168.88,170.46,514502,0
2016-12-09,170.49,171.75,167.18,170.8,423127,0
2016-12-12,169.47,170.78,163.955,165.99,603879,0
2016-12-13,167.23,168.41,163.54,167.14,753406,0
2016-12-14,165.61,170.17,163.65,166.65,552105,0
2016-12-15,168,175.61,166.19,173.16,721973,0
2016-12-16,172.57,173.64,167.681,168.22,1009063,0
2016-12-19,168.65,169.42,166.07,169.07,398080,0
2016-12-20,170.45,172.05,169.95,171.9,245082,0
2016-12-21,172.1,173.27,170.49,172.31,327978,0
2016-12-22,173.2,173.5,171.63,173.43,332706,0
2016-12-23,173,173.76,170.54,173.5,240783,0
2016-12-27,173.52,175.74,171.74,174.22,243179,0
2016-12-28,175,175.227,171.59,172.68,258342,0
2016-12-29,170.88,173.44,168.8,170.38,225916,0
2016-12-30,171.42,173.05,169.75,171.66,264122,0
2017-01-03,174.66,176.775,169.41,172.12,482108,0
2017-01-04,172.13,179.38,172.13,178.98,594468,0
2017-01-05,178.29,179.97,173.26,175.17,595423,0
2017-01-06,176.41,179.35,175.475,177.52,387387,0
2017-01-09,176.34,176.34,173.42,174.33,472299,0
2017-01-10,175.68,176.482,173.51,175.95,462185,0
2017-01-11,175.95,177.55,173.86,177.53,404524,0
2017-01-12,176.04,177.36,171.361,174.51,416030,0
2017-01-13,175.91,180.48,174.02,176.59,303501,0
2017-01-17,174.1,174.76,167.17,167.57,598533,0
2017-01-18,168.5,168.99,165.05,168.81,1067710,0
2017-01-19,169.34,170.49,167.13,168.59,412048,0
2017-01-20,168.89,171.21,168.77,170.11,437214,0
2017-01-23,168.72,170.65,165.7,167.99,510532,0
2017-01-24,169.34,173.37,168.3,172.42,550535,0
2017-01-25,174.56,176.3,173.01,175.59,535219,0
2017-01-26,176.45,178.5,175.75,177.44,479396,0
2017-01-27,175.03,180,172.01,177.43,592678,0
2017-01-30,175.89,177,170.19,174.75,635863,0
2017-01-31,174.54,176.05,170.3,172.24,651520,0
2017-02-01,174.51,177.44,171.67,172.81,502968,0
2017-02-02,171.49,173,169.47,170.93,477245,0
2017-02-03,173.61,178.47,172.65,178.05,623542,0
2017-02-06,176.96,178.79,174.91,176.02,321251,0
2017-02-07,177.25,178.79,175.77,176.24,360288,0
2017-02-08,175.36,176.74,172.68,175.84,387305,0
2017-02-09,177.26,180.69,176.135,179.44,331464,0
2017-02-10,180.03,181.25,176.4,177.47,436144,0
2017-02-13,178.95,182.34,178.95,180.56,307514,0
2017-02-14,179.82,186.5,179.68,185.49,372442,0
2017-02-15,186.07,187.48,184.69,185.6,288499,0
2017-02-16,185.01,186.14,183.08,184.41,368202,0
2017-02-17,182.58,184.61,181.61,184.58,304056,0
2017-02-21,185.69,188.435,185.135,187.12,347313,0
2017-02-22,185.25,189.04,184.49,188.15,555864,0
2017-02-23,187.97,189.29,185.54,189.13,598505,0
2017-02-24,186.3,188.34,185,188.05,546901,0
2017-02-27,189.17,191.96,187.642,191.72,423559,0
2017-02-28,190.82,191.78,188.75,190.89,651427,0
2017-03-01,196.94,198.83,196,197.63,733455,0
2017-03-02,197.91,198.49,191.52,192.17,495864,0
2017-03-03,192.51,194.25,191.83,193.94,463053,0
2017-03-06,192.64,194.83,191.13,194.26,440143,0
2017-03-07,193.88,194.83,191.7,193.12,298756,0
2017-03-08,195.48,197.26,193.04,193.24,439805,0
2017-03-09,194.11,195.525,191.58,193.88,380876,0
2017-03-10,195.13,195.13,190.61,193.52,475134,0
2017-03-13,194.02,195.45,193.05,193.98,417774,0
2017-03-14,192.34,194.44,190.27,194.21,269861,0
2017-03-15,194.53,195.545,191.12,191.77,516700,0
2017-03-16,192,195.83,191.9,194.8,405889,0
2017-03-17,194.84,197.97,192.57,197.19,2223148,0
2017-03-20,197.03,197.03,188.43,188.61,740187,0
2017-03-21,189.99,189.99,174.26,174.72,1205080,0
2017-03-22,173.08,180,170.09,176.17,859261,0
2017-03-23,176.59,180.96,174.5,178.18,472174,0
2017-03-24,179.89,180.58,176.4,177.94,490691,0
2017-03-27,174.28,178.745,170,178.7,652156,0
2017-03-28,177.7,183.56,177.7,182.02,453644,0
2017-03-29,181.12,182.64,179,180.8,358472,0
2017-03-30,181.28,188.63,181.28,188.25,600591,0
2017-03-31,187.99,189.84,186.01,186.09,428241,0
2017-04-03,187.11,187.89,180.51,183.79,572799,0
2017-04-04,181.94,184.06,180.51,182.93,472983,0
2017-04-05,185.34,186.36,177.53,178.07,564881,0
2017-04-06,178.33,183,177.13,182.11,353866,0
2017-04-07,180.28,184.03,177.91,182.19,478626,0
2017-04-10,181.92,184.91,177.74,179.81,350970,0
2017-04-11,179.2,182.8,177.3,182.45,507424,0
2017-04-12,182.2,183.82,178.6,179.46,408247,0
2017-04-13,178,180.248,175.61,176.32,531664,0
2017-04-17,176.01,178.72,173.08,178.36,555071,0
2017-04-18,176.98,179.845,174.06,176.82,288739,0
2017-04-19,178.93,181.46,178.29,178.94,304116,0
2017-04-20,180.73,184.13,179.06,183.49,321328,0
2017-04-21,183.12,184.69,181.14,183.12,328561,0
2017-04-24,188.43,191.72,186.47,187.31,485200,0
2017-04-25,189.5,191.63,189.055,190.19,490968,0
2017-04-26,189.52,194.87,189.52,192.49,460223,0
2017-04-27,193.65,193.65,188.82,189.21,377370,0
2017-04-28,173.71,183.5,173,175.94,1494313,0
2017-05-01,176.93,181.97,176.095,180.28,830066,0
2017-05-02,178.66,180.54,177.41,178.39,615904,0
2017-05-03,177,181.84,177,181.47,505508,0
2017-05-04,182.64,185.238,180.86,181.86,353338,0
2017-05-05,183,183,178.995,182.65,418055,0
2017-05-08,182.9,184.32,181.225,183.94,365095,0
2017-05-09,184.2,186.78,182.96,185.965,577160,0
2017-05-10,184.69,187,184.594,186.25,475418,0
2017-05-11,185.29,186.55,180.265,182.94,516193,0
2017-05-12,181.47,182.22,177.14,181.91,429414,0
2017-05-15,181.9,185.56,181.51,185.19,388789,0
2017-05-16,185.43,185.97,181.15,184.67,449362,0
2017-05-17,180.31,180.735,171.56,174.16,893230,0
2017-05-18,174.31,176.4,171.55,174.17,654799,0
2017-05-19,174.92,178.07,172.11,175.69,474828,0
2017-05-22,176.07,177.32,173.671,176.62,347492,0
2017-05-23,176.12,182.23,174.915,179.97,515709,0
2017-05-24,180.44,180.64,177.27,179.64,305884,0
2017-05-25,180.22,181.86,177.88,179.01,408640,0
2017-05-26,178.95,179.36,176.2,176.5,548298,0
2017-05-30,175.67,176.1,170.44,173.82,732942,0
2017-05-31,174.27,174.32,166.44,170.5,3482127,0
2017-06-01,172.47,174.16,167.61,173.44,688980,0
2017-06-02,170.72,171.21,168.21,169.27,638919,0
2017-06-05,168.99,171.94,168.99,169.49,509701,0
2017-06-06,167.16,170.198,165.08,167.92,637390,0
2017-06-07,169.48,170.782,168.14,169.7,484520,0
2017-06-08,169.11,179.24,169.06,175.56,501826,0
2017-06-09,177.21,183.54,177.21,180.66,657885,0
2017-06-12,180.89,184.62,180.3,182.17,670518,0
2017-06-13,183.31,185.25,182.22,183.31,502649,0
2017-06-14,181.68,183.07,177.1,182.56,484743,0
2017-06-15,180.75,183.51,178.52,179.78,438509,0
2017-06-16,179.69,180.91,177.66,178.88,632991,0
2017-06-19,180.47,182.91,179.856,180.75,378962,0
2017-06-20,179.78,180.43,177.08,177.12,231909,0
2017-06-21,177.82,180.011,173.51,173.85,458879,0
2017-06-22,173.75,174.637,170.82,174.25,420692,0
2017-06-23,175.58,175.99,170.62,170.84,574324,0
2017-06-26,172.57,175.37,170.52,173.16,380862,0
2017-06-27,174.27,177.75,173.06,174.45,442259,0
2017-06-28,176.27,177.45,174.74,176.09,409989,0
2017-06-29,179.58,181.49,175.89,177.23,475142,0
2017-06-30,178.05,178.05,174.47,175.79,551072,0
2017-07-03,177.17,181.685,176.01,179.44,305933,0
2017-07-05,181.14,181.58,177.32,180.6,490874,0
2017-07-06,180.24,182.51,176.76,177.11,537514,0
2017-07-07,178.5,181.98,177.15,181.72,423907,0
2017-07-10,180.52,182.35,178.46,180.92,408431,0
2017-07-11,181.55,183.785,179.55,182.53,498537,0
2017-07-12,182.12,183.625,181.02,182.17,490464,0
2017-07-13,182.76,183.559,181.65,183.07,470484,0
2017-07-14,180.8,182.91,178.08,181.7,396967,0
2017-07-17,180.55,181.79,177.66,180.57,349084,0
2017-07-18,179.15,181.75,178.27,179.96,387162,0
2017-07-19,180.23,182.19,178.9,180.07,241515,0
2017-07-20,180.8,181.94,177.81,179.96,249897,0
2017-07-21,179.43,180.48,176.73,177.42,271773,0
2017-07-24,177.19,179.085,176.34,178.27,748452,0
2017-07-25,181.65,186.19,181.65,182.99,719793,0
2017-07-26,182.69,184.25,177.98,178.61,435387,0
2017-07-27,180.06,181.84,177.4,179.14,548308,0
2017-07-28,178,178,172,176.99,754582,0
2017-07-31,178.47,179.17,177.418,178.44,594273,0
2017-08-01,180.2,184.715,179.28,183.39,675671,0
2017-08-02,182.98,184.17,181.75,183.33,347355,0
2017-08-03,183.5,184.74,181.15,181.44,426583,0
2017-08-04,182.2,186.8,182.2,184.89,437531,0
2017-08-07,185.83,187.71,182.68,182.88,318640,0
2017-08-08,183.14,187.26,182.76,184.01,505109,0
2017-08-09,182.13,183.94,178.79,179.55,291098,0
2017-08-10,177.78,178.31,172.55,172.82,360224,0
2017-08-11,172.26,174.62,170.27,172.03,513125,0
2017-08-14,175.16,176.77,173.19,174.33,397428,0
2017-08-15,175.89,177.04,174.565,174.66,329984,0
2017-08-16,175.24,176.485,173.275,174.13,378448,0
2017-08-17,173.43,174.64,165.41,166.3,444034,0
2017-08-18,165.65,168.26,163.69,166.58,429131,0
2017-08-21,166.67,167.625,163.91,164.84,345300,0
2017-08-22,165.96,168.52,165.42,168.34,266183,0
2017-08-23,166.31,170.903,165.02,168.43,362053,0
2017-08-24,169.57,169.96,167.96,169.34,239294,0
2017-08-25,169.68,171.49,168.53,169.64,303307,0
2017-08-28,169.79,170.88,167.54,167.95,190918,0
2017-08-29,165.78,166.63,163.75,165.91,356509,0
2017-08-30,166.57,170.65,165.8,169.63,388511,0
2017-08-31,169.83,171.67,169,169.44,381974,0
2017-09-01,169.71,173.14,169.31,172.53,267963,0
2017-09-05,170.81,171.66,165.31,167.18,386550,0
2017-09-06,168.03,169.34,166.98,167.84,269570,0
2017-09-07,167.64,167.75,159.44,160.72,625038,0
2017-09-08,160.52,164.44,159.68,162.38,311134,0
2017-09-11,165.23,169.99,162.94,168.66,361626,0
2017-09-12,169.52,172.605,168.08,171.24,386097,0
2017-09-13,171.54,172.03,170.1,171.42,318749,0
2017-09-14,171.76,172.23,168.9,168.98,251490,0
2017-09-15,168.76,171.01,167.988,170.59,978807,0
2017-09-18,170.83,173.26,169.98,172.65,587689,0
2017-09-19,173.01,175.27,172.305,172.88,458805,0
2017-09-20,172.42,177.6,170.14,177.22,509174,0
2017-09-21,177.25,179.5,176.16,179.06,298953,0
2017-09-22,177.72,180.37,177.72,179.82,316106,0
2017-09-25,178.94,182.18,178.61,179.93,302575,0
2017-09-26,179.51,181.58,179.34,180.68,357581,0
2017-09-27,183.62,187.005,182.705,186.46,476602,0
2017-09-28,187,187.55,183.67,186.59,309031,0
2017-09-29,186.58,191.38,186.58,187.09,409821,0
2017-10-02,186.54,188.47,184.75,187.97,527595,0
2017-10-03,188.91,189.62,185.26,186.13,279922,0
2017-10-04,184.89,186.15,182.41,182.69,299659,0
2017-10-05,183.6,187.67,183.6,187.26,354818,0
2017-10-06,188.44,191.47,187.24,189.1,427211,0
2017-10-09,189.23,189.23,186.9,188,222557,0
2017-10-10,189.16,189.71,187.42,188.93,376572,0
2017-10-11,188.92,189.22,186.765,188.07,513003,0
2017-10-12,188.38,189.43,186.97,187.43,347055,0
2017-10-13,185.87,185.985,183.51,184.16,376449,0
2017-10-16,184.63,186.5,184.43,185.2,194025,0
2017-10-17,185.74,185.95,181.51,181.64,257595,0
2017-10-18,182.3,183.5,181.38,182.7,264986,0
2017-10-19,181,186.61,180.325,185.18,252185,0
2017-10-20,189.39,190.99,188.77,189.47,416883,0
2017-10-23,189.59,189.63,186.74,186.8,209513,0
2017-10-24,188.53,191.49,187.95,188.99,273478,0
2017-10-25,189.49,190.095,185.41,188.58,399632,0
2017-10-26,188.73,192.94,186.155,192.37,389506,0
2017-10-27,207.755,223.82,206.98,216.69,1875475,0
2017-10-30,217.46,222.52,216.76,220.94,962018,0
2017-10-31,221.86,221.86,218.01,219.28,556098,0
2017-11-01,220.45,221.82,217.85,218.73,514783,0
2017-11-02,218.42,220.605,215.78,218.92,432955,0
2017-11-03,217.34,220.4,215.57,219.52,363871,0
2017-11-06,219.49,220.1,217.1,217.69,305923,0
2017-11-07,218.03,218.12,212.45,215.06,554281,0
2017-11-08,214.54,215.92,208.31,209.56,587036,0
2017-11-09,208.04,212.12,204.32,208.23,393052,0
2017-11-10,208.81,210.23,207.805,208.88,278785,0
